期元大S&P黃金正2 (00708L)-臺銀-臺中券商分點個股進出

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-臺中券商分點個股進出

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-臺中券商分點個股進出
臺銀-臺中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	19	40.06	0	0.00	40.05	19	1,530	1.24%
2024/11/19	7	39.48	0	0.00	39.65	7	1,525	0.46%
2024/11/15	0	0.00	3	38.14	38.10	-3	1,513	-0.20%
2024/11/14	3.1	38.14	0	0.00	37.88	3.1	1,500	0.21%
2024/11/13	1	39.32	2	39.16	39.32	-1	1,463	-0.07%
2024/11/12	1	39.82	0	0.00	39.47	1	1,458	0.07%
2024/11/08	1	42.19	2	42.20	42.07	-1	1,404	-0.07%
2024/11/07	2.2	41.18	0	0.00	41.08	2.2	1,352	0.16%
2024/11/05	0.3	43.45	0	0.00	43.41	0.3	1,234	0.02%
2024/11/04	0	0.00	1	43.52	43.52	-1	1,244	-0.08%
2024/11/01	1.2	43.98	0	0.00	43.97	1.2	1,259	0.10%
2024/10/30	2.2	44.99	0	0.00	44.98	2.2	1,246	0.18%
2024/10/29	0.1	44.09	0	0.00	44.16	0.1	1,231	0.01%
2024/10/28	1	43.38	40	43.35	43.51	-39	1,225	-3.18%
2024/10/24	0.1	43.27	4	43.19	43.30	-3.9	1,223	-0.32%
2024/10/23	6	43.95	0	0.00	44.07	6	1,243	0.48%
2024/10/21	2	43.39	0	0.00	43.32	2	1,233	0.16%
2024/10/18	1	42.40	1	42.79	42.89	0	1,236	0.00%
2024/10/15	1	40.83	10	40.70	40.70	-9	1,258	-0.71%
2024/10/14	3	41.18	0	0.00	41.33	3	1,259	0.24%
2024/10/11	30	40.62	0	0.00	40.91	30	1,263	2.37%
2024/10/09	2	40.28	3	40.22	40.21	-1	1,255	-0.08%
2024/10/08	11	40.89	1	40.90	40.96	10	1,242	0.81%
2024/10/07	0	0.00	10	40.97	40.95	-10	1,230	-0.81%
2024/09/26	0	0.00	11	41.57	41.61	-11	1,154	-0.95%
2024/09/24	0	0.00	1	41.02	41.00	-1	1,108	-0.09%
2024/09/23	12	40.66	3	40.40	40.69	9	1,088	0.83%
2024/09/20	1	39.50	0	0.00	39.55	1	1,050	0.10%
2024/09/19	2	38.45	0	0.00	38.81	2	1,033	0.19%
2024/09/18	9	39.09	28	38.87	38.79	-19	1,023	-1.86%
2024/09/16	10	39.30	0	0.00	39.47	10	1,014	0.99%
2024/09/13	1	38.77	0	0.00	38.92	1	1,003	0.10%
2024/09/12	8	37.37	0	0.00	37.48	8	982	0.81%
2024/09/11	11	37.59	0	0.00	37.60	11	980	1.12%
2024/09/10	1	37.02	0	0.00	37.06	1	976	0.10%
2024/09/09	6.1	36.90	0	0.00	36.91	6.1	950	0.64%
2024/09/06	1	37.48	0	0.00	37.60	1	948	0.11%
2024/09/04	1	36.81	0	0.00	36.90	1	970	0.10%
2024/09/02	1	36.98	0	0.00	36.92	1	978	0.10%
2024/08/27	0	0.00	7	37.36	37.46	-7	959	-0.73%
2024/08/26	1.1	37.54	22	37.50	37.44	-20.9	961	-2.17%
2024/08/23	1	36.84	0	0.00	37.05	1	948	0.11%
2024/08/19	0	0.00	2	37.28	37.32	-2	952	-0.21%
2024/08/15	21	35.91	0	0.00	35.90	21	954	2.20%
2024/08/14	1	36.22	18	36.24	36.25	-17	972	-1.75%
2024/08/13	1	36.45	0	0.00	36.25	1	959	0.10%
2024/08/12	0	0.00	2	35.36	35.50	-2	964	-0.21%
2024/08/09	1	35.22	1	35.13	35.22	0	963	0.00%
2024/08/08	11	34.30	0	0.00	34.49	11	960	1.14%
2024/08/07	2	34.40	21	34.11	34.55	-19	959	-1.98%
2024/08/06	0.3	35.02	0	0.00	34.95	0.3	957	0.03%
2024/08/05	1.3	35.48	0	0.00	36.02	1.3	931	0.14%
2024/08/02	21	36.22	0	0.00	36.48	21	899	2.33%
2024/08/01	3	36.10	0	0.00	36.10	3	907	0.33%
2024/07/31	6	35.06	3	35.07	35.43	3	891	0.34%
2024/07/29	3	34.72	0	0.00	34.71	3	874	0.34%
2024/07/26	1	33.94	18	33.94	34.01	-17	850	-2.00%
2024/07/22	18	35.25	0	0.00	35.12	18	817	2.20%
2024/07/19	2	35.76	38	35.72	35.71	-36	827	-4.35%
2024/07/15	16	35.34	0	0.00	35.41	16	910	1.76%
2024/07/09	4	34.11	0	0.00	34.13	4	974	0.41%
2024/07/05	11	33.99	0	0.00	34.13	11	1,013	1.08%
2024/06/28	0	0.00	6	33.02	33.07	-6	1,068	-0.56%
2024/06/27	3	32.41	0	0.00	32.41	3	1,080	0.28%
2024/06/26	0	0.00	2	33.00	32.90	-2	1,089	-0.18%
2024/06/24	4	33.11	0	0.00	33.18	4	1,094	0.37%
2024/06/20	1	33.66	0	0.00	33.71	1	1,084	0.09%
2024/06/19	1	33.41	0	0.00	33.34	1	1,093	0.09%
2024/06/17	1	33.21	1	33.15	33.13	0	1,125	0.00%
2024/06/11	1	32.81	3	32.75	32.66	-2	1,120	-0.18%
2024/06/05	0.3	33.90	0	0.00	33.92	0.3	1,094	0.03%
2024/05/30	0	0.00	3	33.77	33.77	-3	1,174	-0.26%
2024/05/29	2	34.51	0	0.00	34.53	2	1,181	0.17%
2024/05/28	1	34.30	0	0.00	34.30	1	1,185	0.08%
2024/05/27	1	34.05	0	0.00	34.07	1	1,189	0.08%
2024/05/24	2	33.65	0	0.00	33.80	2	1,178	0.17%
2024/05/23	3	35.07	0	0.00	34.92	3	1,156	0.26%
2024/05/22	1	36.39	0	0.00	36.21	1	1,132	0.09%
2024/05/21	1	36.35	1	36.38	36.29	0	1,126	0.00%
2024/05/20	1	36.77	8	36.90	36.99	-7	1,105	-0.63%
2024/05/17	0	0.00	34	35.12	35.26	-34	1,081	-3.14%
2024/05/16	2	35.53	0	0.00	35.52	2	1,092	0.18%
2024/05/15	28	34.67	0	0.00	34.64	28	1,091	2.56%
2024/05/10	3	34.65	0	0.00	34.75	3	1,127	0.27%
2024/05/06	0	0.00	6	33.19	33.46	-6	1,158	-0.52%
2024/05/03	2	33.33	4	33.15	33.33	-2	1,156	-0.17%
2024/05/02	1	33.84	0	0.00	33.58	1	1,157	0.09%
2024/04/29	1	33.97	0	0.00	34.19	1	1,155	0.09%
2024/04/25	2	33.63	0	0.00	33.73	2	1,148	0.17%
2024/04/24	1	34.08	0	0.00	34.05	1	1,138	0.09%
2024/04/23	4	33.96	0	0.00	33.67	4	1,137	0.35%
2024/04/22	3	35.43	25	35.77	35.40	-22	1,091	-2.02%
2024/04/19	4	36.25	22	35.90	35.86	-18	1,068	-1.69%
2024/04/18	4	35.54	1	35.54	35.56	3	1,001	0.30%
2024/04/17	5	35.87	0	0.00	35.76	5	994	0.50%
2024/04/15	0.2	35.18	0	0.00	35.02	0.2	952	0.02%
2024/04/12	1	36.03	4	35.92	35.90	-3	924	-0.32%
2024/04/11	1	34.54	31	34.46	34.64	-30	894	-3.35%
2024/04/10	20	34.89	0	0.00	35.05	20	883	2.26%
2024/04/09	31	34.67	35	34.65	34.67	-4	868	-0.46%
2024/04/08	15	34.07	6	34.17	34.54	9	861	1.05%
2024/04/02	0	0.00	47	31.94	32.12	-47	838	-5.60%
2024/03/29	31	31.53	0	0.00	31.59	31	832	3.72%
2024/03/28	49	30.43	0	0.00	30.51	49	817	6.00%
2024/03/26	37	29.94	36	29.78	29.91	1	825	0.12%
2024/03/22	1	30.27	0	0.00	29.99	1	830	0.12%
2024/03/21	5	30.76	0	0.00	30.76	5	821	0.61%
2024/03/20	1	29.58	0	0.00	29.54	1	800	0.12%
2024/03/18	4	29.40	0	0.00	29.23	4	832	0.48%
2024/03/13	2	29.60	0	0.00	29.59	2	852	0.23%
2024/03/12	0	0.00	2	30.15	30.12	-2	850	-0.24%
2024/03/08	0	0.00	16	29.59	29.55	-16	852	-1.88%
2024/03/07	1	29.45	32	29.60	29.65	-31	884	-3.50%
2024/03/06	0	0.00	3	28.80	28.80	-3	856	-0.35%
2024/03/05	40	28.47	12	28.47	28.50	28	859	3.26%
2024/03/04	12	27.62	0	0.00	27.62	12	846	1.42%
2024/02/21	2	26.40	0	0.00	26.40	2	863	0.23%
2024/02/19	0	0.00	6	26.10	26.14	-6	874	-0.69%
2024/02/15	0	0.00	6	25.54	25.51	-6	871	-0.69%
2024/02/05	2	26.69	0	0.00	26.60	2	858	0.23%
2024/01/30	0	0.00	5	26.59	26.62	-5	817	-0.61%
2024/01/26	2	26.37	0	0.00	26.37	2	811	0.25%
2024/01/25	3	26.23	0	0.00	26.27	3	813	0.37%
2024/01/22	0	0.00	20	26.66	26.46	-20	886	-2.26%
2024/01/19	0	0.00	6	26.51	26.45	-6	895	-0.67%
2024/01/18	18	26.21	0	0.00	26.14	18	921	1.95%
2024/01/17	6	26.59	17	26.64	26.47	-11	952	-1.15%
2024/01/16	0	0.00	5	27.31	27.22	-5	958	-0.52%
2024/01/15	17	27.25	2	27.35	27.38	15	984	1.52%
2024/01/10	3	26.67	0	0.00	26.75	3	1,073	0.28%
2024/01/09	4	26.82	0	0.00	26.80	4	1,089	0.37%
2024/01/08	1	26.90	0	0.00	26.89	1	1,128	0.09%
2024/01/05	2	27.16	0	0.00	27.15	2	1,138	0.18%
2024/01/04	2	27.13	0	0.00	27.13	2	1,146	0.17%
2024/01/03	2	27.61	1	27.67	27.69	1	1,176	0.08%
2023/12/25	1	27.46	0	0.00	27.41	1	1,240	0.08%
2023/12/21	4	27.10	0	0.00	27.16	4	1,242	0.32%
2023/12/20	0	0.00	5	27.28	27.25	-5	1,241	-0.40%
2023/12/18	5	26.83	0	0.00	26.83	5	1,234	0.41%
2023/12/15	0	0.00	6	27.20	27.22	-6	1,230	-0.49%
2023/12/14	0	0.00	5	27.19	27.08	-5	1,222	-0.41%
2023/12/13	5	25.77	5	25.82	25.79	0	1,188	0.00%
2023/12/11	5	26.41	0	0.00	26.30	5	1,169	0.43%
2023/12/08	1	27.18	0	0.00	27.19	1	1,162	0.09%
2023/12/06	6	26.94	1	27.02	27.02	5	1,155	0.43%
2023/12/05	9	27.42	0	0.00	27.26	9	1,152	0.78%
2023/12/04	0	0.00	17	28.76	28.77	-17	1,133	-1.50%
2023/12/01	0	0.00	2	27.54	27.49	-2	1,089	-0.18%
2023/11/30	0	0.00	10	27.59	27.57	-10	1,079	-0.93%
2023/11/29	0	0.00	12	27.74	27.68	-12	1,068	-1.12%
2023/11/24	0	0.00	13	26.39	26.40	-13	1,034	-1.26%
2023/11/22	0	0.00	18	26.46	26.52	-18	1,038	-1.73%
2023/11/21	0	0.00	10	26.31	26.33	-10	1,033	-0.97%
2023/11/20	1	26.12	0	0.00	26.17	1	1,037	0.10%
2023/11/17	13	26.27	0	0.00	26.25	13	1,047	1.24%
2023/11/16	4	25.71	0	0.00	25.75	4	1,033	0.39%
2023/11/15	13	25.86	0	0.00	25.87	13	1,035	1.26%
2023/11/10	16	25.74	0	0.00	25.71	16	1,022	1.57%
2023/11/09	0	0.00	4	25.43	25.43	-4	1,024	-0.39%
2023/11/08	0	0.00	2	26.04	25.96	-2	1,017	-0.20%
2023/11/06	2	26.42	0	0.00	26.40	2	1,020	0.20%
2023/11/03	1	26.52	0	0.00	26.52	1	1,009	0.10%
2023/10/31	2	26.78	0	0.00	26.81	2	1,004	0.20%
2023/10/30	6	27.07	4	27.11	26.99	2	999	0.20%
2023/10/27	0	0.00	14	26.60	26.64	-14	960	-1.46%
2023/10/26	0	0.00	5	26.65	26.69	-5	947	-0.53%
2023/10/24	0	0.00	2	26.50	26.39	-2	904	-0.22%
2023/10/23	2	26.36	0	0.00	26.35	2	890	0.22%
2023/10/20	13	26.46	4	26.45	26.46	9	859	1.05%
2023/10/19	0	0.00	8	25.65	25.68	-8	823	-0.97%
2023/10/18	1	25.49	3	25.38	25.49	-2	799	-0.25%
2023/10/17	3	24.85	7	24.85	24.88	-4	774	-0.52%
2023/10/16	13	24.99	2	25.00	24.99	11	821	1.34%
2023/10/13	1	23.79	0	0.00	23.86	1	782	0.13%
2023/10/12	1	23.93	2	23.86	23.95	-1	773	-0.13%
2023/10/11	2	23.47	4	23.49	23.46	-2	777	-0.26%
2023/10/06	1	22.60	0	0.00	22.55	1	758	0.13%
2023/10/04	0	0.00	1	22.62	22.61	-1	745	-0.13%
2023/10/03	4.2	22.60	0	0.00	22.55	4.2	737	0.57%
2023/10/02	2.4	23.22	0	0.00	23.14	2.4	716	0.33%
2023/09/28	2	24.03	5	24.04	24.02	-3	688	-0.44%
2023/09/27	1	24.63	1	24.63	24.56	0	673	0.00%
2023/09/25	5	25.27	0	0.00	25.25	5	655	0.76%
2023/09/18	0	0.00	5	25.34	25.41	-5	686	-0.73%
2023/09/14	0	0.00	5	25.00	24.93	-5	699	-0.71%
2023/09/13	0	0.00	6	24.99	24.98	-6	699	-0.86%
2023/09/11	1	25.46	0	0.00	25.46	1	728	0.14%
2023/09/01	5	25.82	0	0.00	25.80	5	766	0.65%
2023/08/30	0	0.00	4	25.77	25.76	-4	795	-0.50%
2023/08/29	0	0.00	3	25.41	25.46	-3	800	-0.37%
2023/08/28	5	25.25	0	0.00	25.28	5	807	0.62%
2023/08/23	1	24.90	8	24.92	25.00	-7	835	-0.84%
2023/08/22	2	24.75	0	0.00	24.80	2	844	0.24%
2023/08/21	5	24.61	0	0.00	24.71	5	857	0.58%
2023/08/18	3	24.72	5	24.72	24.72	-2	862	-0.23%
2023/08/17	0	0.00	5	24.69	24.76	-5	863	-0.58%
2023/08/16	2	25.00	0	0.00	25.05	2	860	0.23%
2023/08/14	0	0.00	5	25.28	25.32	-5	936	-0.53%
2023/08/10	2	25.44	15	25.41	25.46	-13	950	-1.37%
2023/08/09	10	25.69	0	0.00	25.85	10	948	1.05%
2023/08/08	2	25.95	0	0.00	25.90	2	961	0.21%
2023/08/04	0	0.00	8	25.99	25.98	-8	961	-0.83%
2023/08/02	3	26.34	0	0.00	26.33	3	954	0.31%
2023/08/01	5	26.70	0	0.00	26.62	5	958	0.52%
2023/07/26	6	26.75	2	26.75	26.71	4	996	0.40%
2023/07/25	3	26.60	0	0.00	26.70	3	1,000	0.30%
2023/07/21	3	26.92	3	26.96	26.90	0	1,015	0.00%
2023/07/20	1	27.28	4	27.30	27.26	-3	1,021	-0.29%
2023/07/19	0	0.00	1	27.08	27.06	-1	1,021	-0.10%
2023/07/18	1	26.67	0	0.00	26.68	1	964	0.10%
2023/07/17	3	26.54	2	26.51	26.56	1	969	0.10%
2023/07/14	0	0.00	1	26.75	26.69	-1	965	-0.10%
2023/07/13	1	26.65	6	26.70	26.65	-5	964	-0.52%
2023/07/11	2	25.94	0	0.00	26.00	2	976	0.20%
2023/07/07	5	25.52	0	0.00	25.58	5	995	0.50%
2023/07/05	1	25.90	0	0.00	25.94	1	1,004	0.10%
2023/06/29	0	0.00	5	25.55	25.40	-5	1,077	-0.46%
2023/06/28	2	25.70	0	0.00	25.68	2	1,077	0.19%
2023/06/26	1	26.00	0	0.00	25.95	1	1,101	0.09%
2023/06/21	6	26.30	0	0.00	26.27	6	1,138	0.53%
2023/06/20	1	26.61	2	26.66	26.62	-1	1,148	-0.09%
2023/06/16	2	26.95	8	26.86	26.81	-6	1,206	-0.50%
2023/06/15	4	26.25	2	26.30	26.26	2	1,232	0.16%
2023/06/14	8	26.60	1	26.64	26.62	7	1,255	0.56%
2023/06/12	0	0.00	52	26.85	26.95	-52	1,297	-4.01%
2023/06/09	0	0.00	20	27.11	27.06	-20	1,323	-1.51%
2023/06/08	4	26.63	0	0.00	26.70	4	1,347	0.30%
2023/06/07	0	0.00	1	27.11	27.11	-1	1,336	-0.07%
2023/06/06	7	27.08	1	27.03	27.04	6	1,338	0.45%
2023/06/05	8	26.66	0	0.00	26.63	8	1,346	0.59%
2023/05/30	7	26.45	0	0.00	26.42	7	1,289	0.54%
2023/05/29	3.1	26.73	0	0.00	26.72	3.1	1,276	0.24%
2023/05/26	2	26.82	9	26.64	26.84	-7	1,274	-0.55%
2023/05/25	6	27.12	0	0.00	27.12	6	1,263	0.47%
2023/05/24	5	27.57	0	0.00	27.68	5	1,247	0.40%
2023/05/23	3	27.27	1	27.24	27.24	2	1,239	0.16%
2023/05/22	2	27.74	2	27.72	27.62	0	1,241	0.00%
2023/05/19	13	27.20	2	27.30	27.31	11	1,243	0.88%
2023/05/18	0	0.00	1	27.76	27.80	-1	1,199	-0.08%
2023/05/17	2	28.15	0	0.00	28.13	2	1,176	0.17%
2023/05/15	2	28.81	0	0.00	28.89	2	1,157	0.17%
2023/05/11	1	29.30	0	0.00	29.31	1	1,145	0.09%
2023/05/10	26	29.48	0	0.00	29.30	26	1,145	2.27%
2023/05/09	3	29.15	27	29.03	29.24	-24	1,154	-2.08%
2023/05/08	34	29.04	0	0.00	29.14	34	1,159	2.93%
2023/05/05	0	0.00	14	29.89	29.87	-14	1,154	-1.21%
2023/05/04	3	29.68	28	29.86	29.74	-25	1,148	-2.18%
2023/05/03	8	29.00	0	0.00	28.99	8	1,128	0.71%
2023/05/02	10	28.09	0	0.00	28.09	10	1,113	0.90%
2023/04/28	1	28.17	0	0.00	28.21	1	1,115	0.09%
2023/04/26	0	0.00	2	28.52	28.51	-2	1,134	-0.18%
2023/04/25	13	28.57	0	0.00	28.41	13	1,136	1.14%
2023/04/24	2	28.13	0	0.00	28.00	2	1,131	0.18%
2023/04/21	1	28.74	5	28.65	28.58	-4	1,134	-0.35%
2023/04/20	0	0.00	13	28.49	28.39	-13	1,139	-1.14%
2023/04/19	0	0.00	1	28.74	28.75	-1	1,154	-0.09%
2023/04/18	5	28.57	0	0.00	28.60	5	1,168	0.43%
2023/04/17	2	28.82	0	0.00	28.80	2	1,168	0.17%
2023/04/14	0	0.00	5	29.98	29.90	-5	1,157	-0.43%
2023/04/13	1	29.16	0	0.00	29.22	1	1,155	0.09%
2023/04/11	32	28.64	0	0.00	28.72	32	1,153	2.77%
2023/04/10	0	0.00	29	28.61	28.49	-29	1,158	-2.50%
2023/04/07	0	0.00	6	28.91	28.91	-6	1,149	-0.52%
2023/03/28	6	27.66	0	0.00	27.65	6	1,078	0.56%
2023/03/27	4	28.02	0	28.30	28.02	4	1,062	0.38%
2023/03/20	0	0.00	11	28.23	28.25	-11	975	-1.13%
2023/03/17	0	0.00	10	26.92	27.01	-10	940	-1.06%
2023/03/15	0	0.00	1	26.23	26.19	-1	889	-0.11%
2023/03/14	0	0.00	2	26.26	26.24	-2	882	-0.23%
2023/03/10	0	0.00	2	24.44	24.37	-2	854	-0.23%
2023/03/08	2	23.96	0	0.00	23.92	2	866	0.23%
2023/03/07	5	24.91	0	0.00	24.91	5	844	0.59%
2023/03/02	5	24.57	0	0.00	24.57	5	840	0.60%
2023/02/24	5	24.35	0	0.00	24.36	5	851	0.59%
2023/02/20	2	24.76	6	24.87	24.84	-4	945	-0.42%
2023/02/17	4	24.49	0	0.00	24.46	4	970	0.41%
2023/02/16	2	24.74	2	24.68	24.74	0	1,009	0.00%
2023/02/08	10	25.81	0	0.00	25.80	10	1,137	0.88%
2023/02/02	15	28.01	1	28.01	27.99	14	1,139	1.23%
2023/02/01	2	27.33	0	0.00	27.29	2	1,133	0.18%
2023/01/31	3	27.27	0	0.00	27.13	3	1,140	0.26%
2023/01/30	36	27.48	0	0.00	27.52	36	1,134	3.17%
2023/01/16	0	0.00	1	27.32	27.30	-1	1,127	-0.09%
2023/01/13	0	0.00	1	26.70	26.60	-1	1,115	-0.09%
2023/01/09	0	0.00	3	26.11	26.25	-3	1,102	-0.27%
2023/01/05	0	0.00	3	25.65	25.58	-3	1,070	-0.28%
2023/01/04	3	25.42	0	0.00	25.43	3	1,060	0.28%
2022/12/28	0	0.00	2	24.53	24.55	-2	1,069	-0.19%
2022/12/26	0	0.00	1	24.22	24.25	-1	1,090	-0.09%
2022/12/23	3	24.11	0	0.00	24.16	3	1,103	0.27%
2022/12/22	0	0.00	1	24.80	24.83	-1	1,114	-0.09%
2022/12/21	6	24.79	3	24.75	24.69	3	1,122	0.27%
2022/12/20	4	24.15	3	23.96	24.04	1	1,116	0.09%
2022/12/19	3	24.13	0	0.00	24.11	3	1,137	0.26%
2022/12/16	0	0.00	1	23.84	23.77	-1	1,143	-0.09%
2022/12/12	0	0.00	3	24.06	24.01	-3	1,130	-0.27%
2022/11/17	2	23.74	8	23.65	23.66	-6	1,216	-0.49%
2022/11/16	1	24.00	0	0.00	23.97	1	1,181	0.08%
2022/11/15	1	23.80	0	0.00	23.92	1	1,142	0.09%
2022/11/14	2	23.75	3	23.71	23.61	-1	1,112	-0.09%
2022/11/11	5	23.40	2	23.34	23.54	3	1,063	0.28%
2022/11/10	1	22.33	0	0.00	22.40	1	1,016	0.10%
2022/11/09	4	22.35	1	22.38	22.35	3	993	0.30%
2022/11/08	1	21.46	0	0.00	21.38	1	968	0.10%
2022/11/03	0	0.00	2	20.60	20.64	-2	906	-0.22%
2022/10/28	0	0.00	1	21.32	21.32	-1	889	-0.11%
2022/10/24	1	21.13	3	21.12	21.13	-2	916	-0.22%
2022/10/21	1	20.38	2	20.33	20.26	-1	908	-0.11%
2022/10/20	2	20.57	1	20.43	20.57	1	904	0.11%
2022/10/19	3	20.94	0	20.93	20.90	3	896	0.33%
2022/10/18	0	0.00	2	21.08	21.25	-2	898	-0.22%
2022/10/17	2	20.99	5	21.00	21.05	-3	909	-0.33%
2022/10/12	1	21.39	0	0.00	21.47	1	915	0.11%
2022/10/11	1	21.62	0	0.00	21.38	1	927	0.11%
2022/10/04	0	0.00	11	22.39	22.37	-11	907	-1.21%
2022/09/29	0	0.00	1	21.30	21.12	-1	885	-0.11%
2022/09/27	3	20.65	0	0.00	20.65	3	898	0.33%
2022/09/26	2.1	20.88	0	0.00	20.74	2.1	907	0.23%
2022/09/19	0	0.00	1	21.77	21.59	-1	889	-0.11%
2022/09/16	4	21.47	0	0.00	21.46	4	878	0.46%
2022/09/12	5	22.78	0	0.00	22.79	5	777	0.64%
2022/09/08	0	0.00	2	22.82	22.84	-2	811	-0.25%
2022/09/05	2	22.75	0	0.00	22.76	2	846	0.24%
2022/08/25	0	0.00	3	23.82	23.95	-3	800	-0.37%
2022/08/15	0	0.00	1	25.07	24.94	-1	834	-0.12%
2022/08/03	0	0.00	5	24.04	24.33	-5	986	-0.51%
2022/08/02	0	0.00	2	24.56	24.51	-2	1,006	-0.20%
2022/07/29	0	0.00	2	24.05	24.18	-2	1,012	-0.20%
2022/07/19	1	22.71	0	0.00	22.82	1	1,144	0.09%
2022/07/15	1	22.84	0	0.00	22.82	1	1,140	0.09%
2022/07/14	0	0.00	3	23.33	23.29	-3	1,150	-0.26%
2022/07/13	0	0.00	30	23.24	23.24	-30	1,168	-2.57%
2022/07/11	1	23.63	1	23.65	23.68	0	1,176	0.00%
2022/07/06	1.7	24.51	0	0.00	24.37	1.7	1,255	0.14%
2022/07/04	1	25.70	0	0.00	25.73	1	1,261	0.08%
2022/06/30	0	0.00	1	25.85	25.83	-1	1,267	-0.08%
2022/06/29	0	0.00	3	25.93	25.98	-3	1,275	-0.24%
2022/06/27	3	26.38	0	0.00	26.44	3	1,301	0.23%
2022/06/22	0	0.00	7	26.20	26.13	-7	1,373	-0.51%
2022/06/21	0	0.00	10	26.53	26.50	-10	1,412	-0.71%
2022/06/20	0	0.00	8	26.61	26.60	-8	1,430	-0.56%
2022/06/17	12	26.75	1	26.73	26.68	11	1,446	0.76%
2022/06/16	0	0.00	11	26.34	26.30	-11	1,411	-0.78%
2022/06/15	11	25.87	11	25.86	25.92	0	1,410	0.00%
2022/06/14	12	26.19	0	0.00	26.18	12	1,412	0.85%
2022/06/08	0	0.00	3	26.79	26.79	-3	1,605	-0.19%
2022/06/06	0	26.98	0	0.00	27.00	0	1,740	0.00%
2022/05/25	1	27.31	0	0.00	27.28	1	1,983	0.05%
2022/05/20	10	26.64	2	26.77	26.78	8	2,091	0.38%
2022/05/19	1	26.05	0	0.00	26.01	1	2,076	0.05%
2022/05/18	0	0.00	5	25.82	25.89	-5	2,116	-0.24%
2022/05/17	0	0.00	5	26.35	26.28	-5	2,139	-0.23%
2022/05/16	10	25.93	11	26.05	25.80	-1	2,157	-0.05%
2022/05/13	3	26.32	0	0.00	26.43	3	2,173	0.14%
2022/05/12	0	0.00	16	27.30	27.11	-16	2,205	-0.73%
2022/05/11	23	26.71	0	0.00	26.78	23	2,206	1.04%
2022/05/10	0	0.00	2	27.23	27.53	-2	2,193	-0.09%
2022/05/05	2	28.57	0	0.00	28.64	2	2,168	0.09%
2022/05/03	0	0.00	7	27.45	27.39	-7	2,172	-0.32%
2022/04/29	2	28.60	7	28.69	28.85	-5	2,128	-0.23%
2022/04/28	1.1	28.03	1	28.04	27.92	0.1	2,120	0.01%
2022/04/27	0	0.00	8	28.43	28.56	-8	2,118	-0.38%
2022/04/26	3	28.63	0	0.00	28.69	3	2,114	0.14%
2022/04/20	24	29.92	14	30.01	29.96	10	2,072	0.48%
2022/04/14	15	30.99	0	0.00	30.82	15	2,027	0.74%
2022/04/13	0	0.00	5	30.76	30.78	-5	2,004	-0.25%
2022/04/12	5	30.44	0	0.00	30.51	5	1,983	0.25%
2022/04/08	0	0.00	5	29.55	29.48	-5	1,938	-0.26%
2022/04/07	1	29.24	0	0.00	29.24	1	1,933	0.05%
2022/04/01	0	0.00	7	29.71	29.79	-7	1,905	-0.37%
2022/03/30	0	0.00	3	29.22	29.33	-3	1,891	-0.16%
2022/03/29	10	29.44	0	0.00	29.30	10	1,896	0.53%
2022/03/25	0	0.00	1	30.49	30.44	-1	1,860	-0.05%
2022/03/24	1	29.89	1	29.86	29.89	0	1,833	0.00%
2022/03/23	0	0.00	2	29.26	29.26	-2	1,820	-0.11%
2022/03/16	9	29.33	1	29.41	29.13	8	1,805	0.44%
2022/03/15	0	0.00	7	29.74	29.66	-7	1,782	-0.39%
2022/03/11	0	0.00	1	31.60	31.35	-1	1,696	-0.06%
2022/03/10	28	31.18	14	31.13	31.18	14	1,602	0.87%
2022/03/09	9	33.49	0	0.00	33.81	9	1,546	0.58%
2022/03/08	3	31.53	0	0.00	31.59	3	1,472	0.20%
2022/03/07	4	31.56	0	0.00	31.46	4	1,463	0.27%
2022/03/04	1	30.04	0	0.00	29.91	1	1,374	0.07%
2022/03/02	1	29.76	11	29.73	29.74	-10	1,355	-0.74%
2022/03/01	0	0.00	1	28.81	28.84	-1	1,323	-0.08%
2022/02/25	10	29.12	10	28.96	29.12	0	1,332	0.00%
2022/02/24	16	29.65	2	29.75	29.85	14	1,308	1.07%
2022/02/23	1	28.62	2	28.62	28.51	-1	1,232	-0.08%
2022/02/21	4	28.56	0	0.00	28.37	4	1,229	0.33%
2022/02/18	1	28.35	2	28.50	28.35	-1	1,226	-0.08%
2022/02/16	1	27.25	0	0.00	27.24	1	1,173	0.09%
2022/02/15	0	0.00	12	27.84	28.03	-12	1,163	-1.03%
2022/02/14	0	0.00	1	27.47	27.28	-1	1,136	-0.09%
2022/02/10	2	26.71	0	0.00	26.69	2	1,096	0.18%
2022/02/09	0	0.00	1	26.47	26.54	-1	1,117	-0.09%
2022/02/07	5	26.07	0	0.00	26.05	5	1,135	0.44%
2022/01/26	0	0.00	3	27.15	27.14	-3	1,123	-0.27%
2022/01/25	1	26.99	0	0.00	26.98	1	1,105	0.09%
2022/01/24	1	26.81	2	26.81	26.84	-1	1,105	-0.09%
2022/01/21	0	0.00	6	26.91	26.94	-6	1,109	-0.54%
2022/01/20	0	0.00	2	26.89	26.88	-2	1,107	-0.18%
2022/01/18	0	0.00	1	26.23	26.26	-1	1,111	-0.09%
2022/01/13	0	0.00	1	26.48	26.55	-1	1,121	-0.09%
2022/01/11	1	25.98	0	0.00	25.95	1	1,097	0.09%
2022/01/06	0	0.00	2	26.00	26.02	-2	1,133	-0.18%
2022/01/05	2	26.17	0	0.00	26.23	2	1,129	0.18%
2022/01/03	0	0.00	11	26.55	26.52	-11	1,117	-0.98%
2021/12/30	2	25.86	3	25.84	25.83	-1	1,102	-0.09%
2021/12/29	0	0.00	34	25.99	26.00	-34	1,103	-3.08%
2021/12/28	2	26.16	0	0.00	26.16	2	1,108	0.18%
2021/12/27	0	0.00	1	26.11	26.12	-1	1,121	-0.09%
2021/12/24	0	0.00	27	26.01	26.08	-27	1,164	-2.32%
2021/12/23	2	26.04	2	26.04	26.06	0	1,205	0.00%
2021/12/21	2	25.70	0	0.00	25.70	2	1,215	0.16%
2021/12/20	0	0.00	2	26.00	26.00	-2	1,213	-0.16%
2021/12/14	2	25.53	0	0.00	25.55	2	1,229	0.16%
2021/12/13	43	25.53	0	0.00	25.53	43	1,229	3.50%
2021/12/09	2	25.44	0	0.00	25.55	2	1,213	0.16%
2021/12/08	2	25.62	0	0.00	25.62	2	1,217	0.16%
2021/12/06	1	25.52	0	0.00	25.41	1	1,199	0.08%
2021/12/02	1	25.38	0	0.00	25.32	1	1,176	0.08%
2021/11/26	16	25.81	0	0.00	25.90	16	1,126	1.42%
2021/11/24	2	25.83	0	0.00	25.85	2	1,164	0.17%
2021/11/23	16	26.28	0	0.00	26.24	16	1,161	1.38%
2021/11/18	1	28.09	0	0.00	27.94	1	1,159	0.09%
2021/11/17	1	27.63	0	0.00	27.60	1	1,161	0.09%
2021/11/15	0	0.00	2	27.78	27.71	-2	1,163	-0.17%
2021/11/11	1	27.36	10	27.50	27.54	-9	1,161	-0.77%
2021/11/08	0	0.00	28	26.61	26.63	-28	1,152	-2.43%
2021/11/05	4	25.90	5	25.82	25.87	-1	1,158	-0.09%
2021/11/04	29	25.34	0	0.00	25.34	29	1,176	2.47%
2021/11/03	2	25.49	0	0.00	25.53	2	1,276	0.16%
2021/11/01	0	0.00	32	25.55	25.62	-32	1,280	-2.50%
2021/10/27	2	25.73	0	0.00	25.72	2	1,289	0.16%
2021/10/26	0	0.00	1	26.20	26.23	-1	1,302	-0.08%
2021/10/18	27	25.21	0	0.00	25.21	27	1,312	2.06%
2021/10/14	2	25.85	35	25.80	25.84	-33	1,335	-2.47%
2021/10/13	1	25.01	0	0.00	25.01	1	1,342	0.07%
2021/10/08	0	0.00	33	24.87	24.88	-33	1,364	-2.42%
2021/10/06	0	0.00	18	24.86	24.78	-18	1,396	-1.29%
2021/10/05	0	0.00	24	24.93	24.92	-24	1,407	-1.71%
2021/10/04	40	24.97	0	0.00	24.99	40	1,425	2.81%
2021/10/01	75	24.73	0.2	24.80	24.71	74.8	1,432	5.22%
2021/09/29	0.1	24.42	0	0.00	24.39	0.1	1,416	0.01%
2021/09/28	0	0.00	2	24.70	24.69	-2	1,423	-0.14%
2021/09/27	0	0.00	1.1	24.89	24.92	-1.1	1,435	-0.08%
2021/09/24	6.3	24.67	1	24.63	24.70	5.3	1,466	0.36%
2021/09/17	1	24.96	0	0.00	25.01	1	1,525	0.07%
2021/09/15	0	0.00	1	26.22	26.23	-1	1,534	-0.07%
2021/08/30	0	0.00	2	26.84	26.73	-2	1,756	-0.11%
2021/08/27	2	26.25	0	0.00	26.28	2	1,822	0.11%
2021/08/23	0	0.00	3	25.90	25.89	-3	1,820	-0.16%
2021/08/16	1	25.48	1	25.62	25.48	0	1,906	0.00%
2021/08/13	0	0.00	2	24.93	24.94	-2	1,911	-0.10%
2021/08/10	0	0.00	10	24.48	24.41	-10	1,986	-0.50%
2021/08/09	18	24.54	16	24.53	24.64	2	1,993	0.10%
2021/08/06	0	0.00	4	26.36	26.33	-4	1,918	-0.21%
2021/08/04	4	26.78	0	0.00	26.79	4	2,008	0.20%
2021/08/02	0	0.00	35	26.66	26.74	-35	2,090	-1.67%
2021/07/30	5	27.22	0	0.00	27.20	5	2,135	0.23%
2021/07/29	15	26.88	0	0.00	26.92	15	2,360	0.64%
2021/07/28	0	0.00	15	26.57	26.55	-15	2,365	-0.63%
2021/07/27	0	0.00	35	26.31	26.34	-35	2,392	-1.46%
2021/07/21	5	26.73	50	26.62	26.70	-45	2,500	-1.80%
2021/07/20	30	26.98	0	0.00	26.96	30	2,529	1.19%
2021/07/19	0	0.00	4	26.89	26.82	-4	2,557	-0.16%
2021/07/16	0	0.00	4	27.25	27.21	-4	2,576	-0.16%
2021/07/15	2	27.34	0	0.00	27.26	2	2,592	0.08%
2021/07/13	2	26.72	6	26.70	26.71	-4	2,647	-0.15%
2021/07/09	7	26.64	3	26.60	26.53	4	2,698	0.15%
2021/07/08	103	26.46	0	0.00	26.44	103	2,721	3.78%	大買/鉅額交易
2021/07/07	1	26.42	0	0.00	26.42	1	2,727	0.04%
2021/07/06	0	0.00	5	26.45	26.58	-5	2,720	-0.18%
2021/07/05	1	26.12	4	26.07	26.13	-3	2,714	-0.11%
2021/07/02	1	25.83	0	0.00	25.83	1	2,708	0.04%
2021/07/01	1	25.74	6	25.77	25.72	-5	2,718	-0.18%
2021/06/30	7	25.46	3	25.33	25.33	4	2,719	0.15%
2021/06/29	2	25.83	0	0.00	25.83	2	2,718	0.07%
2021/06/28	0	0.00	2	25.88	26.02	-2	2,792	-0.07%
2021/06/24	2	25.78	3	25.84	25.78	-1	2,805	-0.04%
2021/06/22	2	25.95	5	26.13	25.95	-3	2,792	-0.11%
2021/06/21	13	25.70	0	0.00	25.64	13	2,773	0.47%
2021/06/18	0	0.00	11	25.89	26.02	-11	2,746	-0.40%
2021/06/17	16	27.17	0	0.00	27.10	16	2,687	0.60%
2021/06/15	0	0.00	1	28.29	28.47	-1	2,698	-0.04%
2021/06/10	0	0.00	18	29.15	29.15	-18	2,700	-0.67%
2021/06/09	9	29.42	0	0.00	29.38	9	2,715	0.33%
2021/06/08	9	29.65	0	0.00	29.46	9	2,748	0.33%
2021/06/07	0	0.00	1	29.14	29.14	-1	2,789	-0.04%
2021/06/04	0	0.00	39	28.61	28.61	-39	2,817	-1.38%
2021/06/03	0	0.00	31	29.71	29.69	-31	2,788	-1.11%
2021/06/02	2	29.52	5	29.45	29.46	-3	2,839	-0.11%
2021/05/31	0	0.00	9	29.84	29.81	-9	2,961	-0.30%
2021/05/28	22	29.41	0	0.00	29.39	22	2,987	0.74%
2021/05/27	20	29.49	0	0.00	29.60	20	3,083	0.65%
2021/05/26	13	29.79	3	29.87	29.85	10	3,148	0.32%
2021/05/25	3	28.97	0	0.00	28.93	3	3,127	0.10%
2021/05/24	2	29.18	3	29.20	29.21	-1	3,117	-0.03%
2021/05/20	10	28.93	0	0.00	28.93	10	3,202	0.31%
2021/05/19	0	0.00	2	28.66	28.68	-2	3,222	-0.06%
2021/05/18	3	28.83	34	28.69	28.76	-31	3,253	-0.95%
2021/05/17	6	28.22	10	28.10	28.28	-4	3,258	-0.12%
2021/05/13	30	27.20	0	0.00	27.20	30	3,361	0.89%
2021/05/12	0	0.00	17	27.49	27.52	-17	3,336	-0.51%
2021/05/11	0	0.00	5	27.71	27.73	-5	3,315	-0.15%
2021/05/10	0	0.00	2	27.67	27.70	-2	3,321	-0.06%
2021/05/07	1	27.10	9	27.27	27.31	-8	3,281	-0.24%
2021/05/06	12	26.35	0	0.00	26.38	12	3,241	0.37%
2021/05/05	2	26.10	0	0.00	26.10	2	3,004	0.07%
2021/05/04	0	0.00	4	26.41	26.28	-4	3,127	-0.13%
2021/04/29	0	0.00	15	26.36	26.25	-15	3,120	-0.48%
2021/04/28	2	25.87	0	0.00	25.87	2	3,157	0.06%
2021/04/26	0	0.00	31	26.20	26.22	-31	3,113	-1.00%
2021/04/23	0	0.00	15	26.38	26.34	-15	3,118	-0.48%
2021/04/22	20	26.66	8	26.54	26.57	12	3,100	0.39%
2021/04/21	12	26.22	16	26.24	26.28	-4	3,120	-0.13%
2021/04/20	17	25.96	5	25.85	25.93	12	3,148	0.38%
2021/04/19	1	26.05	39	26.19	26.16	-38	3,139	-1.21%
2021/04/16	12	25.74	0	0.00	25.79	12	3,315	0.36%
2021/04/15	10	25.08	0	0.00	25.14	10	3,331	0.30%
2021/04/14	0	0.00	1	25.24	25.18	-1	3,406	-0.03%
2021/04/13	0	0.00	13	24.79	24.80	-13	3,440	-0.38%
2021/04/12	5	25.08	0	0.00	25.02	5	3,483	0.14%
2021/04/09	10	25.56	1	25.57	25.43	9	3,572	0.25%
2021/04/07	5	25.06	26	25.07	25.10	-21	3,585	-0.59%
2021/04/06	4	24.99	5	24.95	25.01	-1	3,602	-0.03%
2021/04/01	0	0.00	3	24.30	24.35	-3	3,639	-0.08%
2021/03/31	3	23.46	3	23.47	23.48	0	3,583	0.00%
2021/03/30	0	0.00	7	24.24	24.23	-7	3,505	-0.20%
2021/03/29	0	0.00	5	24.85	24.83	-5	3,503	-0.14%
2021/03/26	0	0.00	1	24.74	24.82	-1	3,540	-0.03%
2021/03/25	1	25.05	1	25.03	25.12	0	3,595	0.00%
2021/03/22	0	0.00	2	25.24	25.22	-2	3,738	-0.05%
2021/03/19	0	0.00	5	24.91	24.93	-5	3,810	-0.13%
2021/03/18	2	25.43	1	25.44	25.45	1	3,805	0.03%
2021/03/17	0	0.00	6	25.02	25.04	-6	3,788	-0.16%
2021/03/16	1	24.99	1	24.95	25.00	0	3,811	0.00%
2021/03/15	9	24.82	0	0.00	24.65	9	3,837	0.23%
2021/03/12	7	24.50	3	24.72	24.50	4	3,901	0.10%
2021/03/11	2	24.88	0	0.00	24.88	2	3,893	0.05%
2021/03/10	0	0.00	11	24.43	24.37	-11	3,917	-0.28%
2021/03/09	13	23.55	0	0.00	23.69	13	3,948	0.33%
2021/03/08	18	24.22	5	24.31	24.20	13	3,972	0.33%
2021/03/05	7	23.69	14	23.71	23.74	-7	3,995	-0.18%
2021/03/04	11	24.40	0	0.00	24.41	11	4,035	0.27%
2021/03/03	5	24.98	1	24.94	24.96	4	3,997	0.10%
2021/03/02	10	24.44	0	0.00	24.39	10	3,986	0.25%
2021/02/26	4	26.04	1	25.98	26.00	3	3,981	0.08%
2021/02/25	0	0.00	4	26.87	26.87	-4	4,061	-0.10%
2021/02/24	0	0.00	2	27.25	27.20	-2	4,044	-0.05%
2021/02/23	6	27.34	0	0.00	27.31	6	4,084	0.15%
2021/02/22	5	26.59	0	0.00	26.56	5	4,086	0.12%
2021/02/19	4	26.16	18	26.00	26.06	-14	4,062	-0.34%
2021/02/18	10	26.50	0	0.00	26.50	10	4,013	0.25%
2021/02/17	23	26.81	0	0.00	26.82	23	4,019	0.57%
2021/02/05	10	26.91	1	26.88	26.98	9	3,992	0.23%
2021/02/04	11	27.71	2	27.72	27.70	9	3,959	0.23%
2021/02/03	1	28.31	0	0.00	28.37	1	3,942	0.03%
2021/01/26	0	0.00	1	28.95	28.82	-1	4,411	-0.02%
2021/01/22	1	29.01	30	29.06	29.07	-29	4,372	-0.66%
2021/01/21	0	0.00	18	29.33	29.38	-18	4,388	-0.41%
2021/01/20	17	28.66	32	28.60	28.70	-15	4,356	-0.34%
2021/01/19	14	28.41	0	0.00	28.38	14	4,361	0.32%
2021/01/18	32	28.00	15	27.87	28.09	17	4,356	0.39%
2021/01/15	5	28.82	3	28.77	28.79	2	4,333	0.05%
2021/01/14	5	28.42	2	28.75	28.50	3	4,326	0.07%
2021/01/13	6	29.03	35	29.03	29.04	-29	4,304	-0.67%
2021/01/12	14	28.66	17	28.76	28.83	-3	4,256	-0.07%
2021/01/11	128	28.41	37	28.62	28.29	91	4,232	2.15%	大買/
2021/01/08	1	30.76	0	0.00	30.78	1	4,033	0.02%
2021/01/07	28	30.97	0	0.00	31.02	28	4,019	0.70%
2021/01/06	15	31.94	30	31.96	31.88	-15	3,971	-0.38%
2021/01/05	13	31.73	4	31.71	31.78	9	3,912	0.23%
2021/01/04	10	30.95	17	31.12	31.23	-7	3,916	-0.18%
2020/12/31	0	0.00	47	30.20	30.17	-47	3,804	-1.24%
2020/12/30	7	30.00	85	30.07	30.02	-78	3,799	-2.05%
2020/12/29	4	29.93	0	0.00	29.86	4	3,780	0.11%
2020/12/28	9	30.44	7	30.41	30.42	2	3,751	0.05%
2020/12/25	0	0.00	5	29.86	29.84	-5	3,715	-0.13%
2020/12/24	5	29.78	5	29.87	29.84	0	3,773	0.00%
2020/12/23	0	0.00	5	29.50	29.52	-5	3,791	-0.13%
2020/12/22	0	0.00	4	30.02	29.90	-4	3,798	-0.11%
2020/12/21	16	30.56	3	30.57	30.65	13	3,831	0.34%
2020/12/18	0	0.00	18	30.02	30.12	-18	3,885	-0.46%
2020/12/17	24	29.46	3	29.40	29.52	21	3,900	0.54%
2020/12/16	13	29.21	11	29.13	29.19	2	3,878	0.05%
2020/12/15	2	28.52	2	28.50	28.58	0	3,868	0.00%
2020/12/14	2	28.56	2	28.56	28.52	0	3,842	0.00%
2020/12/11	1	28.64	0	0.00	28.67	1	3,857	0.03%
2020/12/10	1	28.67	53	28.64	28.77	-52	3,909	-1.33%
2020/12/09	8	29.42	0	0.00	29.39	8	3,895	0.21%
2020/12/08	18	29.57	2	29.63	29.72	16	3,882	0.41%
2020/12/07	3	28.66	0	0.00	28.79	3	3,871	0.08%
2020/12/04	0	0.00	11	28.83	28.79	-11	3,867	-0.28%
2020/12/03	10	28.68	1	28.45	28.66	9	3,826	0.24%
2020/12/02	10	27.94	6	27.93	27.92	4	3,781	0.11%
2020/12/01	8	27.23	6	27.00	27.18	2	3,740	0.05%
2020/11/30	2	27.11	7	26.94	26.62	-5	3,763	-0.13%
2020/11/27	10	27.95	0	0.00	27.91	10	3,679	0.27%
2020/11/26	1	27.95	1	27.98	27.95	0	3,726	0.00%
2020/11/25	13	27.92	0	0.00	27.79	13	3,765	0.35%
2020/11/24	2	28.58	164	28.66	28.43	-162	3,689	-4.39%	大賣/鉅額交易
2020/11/23	7	29.96	0	0.00	30.00	7	3,612	0.19%
2020/11/19	21	29.84	0	0.00	29.80	21	3,600	0.58%
2020/11/17	50	30.55	0	0.00	30.46	50	3,614	1.38%
2020/11/16	50	30.72	2	30.71	30.67	48	3,781	1.27%
2020/11/13	1	30.23	0	0.00	30.19	1	3,798	0.03%
2020/11/12	13	29.94	0	0.00	30.00	13	3,913	0.33%
2020/11/11	53	30.28	7	30.25	30.30	46	3,981	1.16%
2020/11/10	88	30.16	0	0.00	30.29	88	4,000	2.20%
2020/11/09	0	0.00	2	33.00	33.06	-2	3,887	-0.05%
2020/11/06	0	0.00	9	32.30	32.35	-9	4,182	-0.22%
2020/11/05	8	31.27	30	31.32	31.30	-22	4,166	-0.53%
2020/11/04	0	0.00	2	30.87	31.04	-2	4,288	-0.05%
2020/11/03	0	0.00	2	30.85	30.86	-2	4,430	-0.05%
2020/10/30	3	30.18	0	0.00	30.18	3	4,622	0.06%
2020/10/29	12	30.37	10	30.30	30.54	2	4,619	0.04%
2020/10/28	0	0.00	7	31.28	31.38	-7	4,654	-0.15%
2020/10/27	7	31.41	0	0.00	31.37	7	4,702	0.15%
2020/10/26	20	31.11	0	0.00	31.05	20	4,770	0.42%
2020/10/21	5	31.61	22	31.78	31.73	-17	5,274	-0.32%
2020/10/20	10	31.00	0	0.00	31.26	10	5,313	0.19%
2020/10/19	17	31.27	0	0.00	31.31	17	5,399	0.31%
2020/10/16	0	0.00	12	31.49	31.50	-12	5,584	-0.21%
2020/10/15	2	31.20	1	31.02	31.20	1	5,616	0.02%
2020/10/14	14	31.07	1	30.66	31.05	13	5,620	0.23%
2020/10/13	1	31.69	0	0.00	31.75	1	5,627	0.02%
2020/10/12	1	32.20	20	32.20	32.24	-19	5,625	-0.34%
2020/09/30	0	0.00	1	31.12	31.12	-1	5,826	-0.02%
2020/09/29	2	30.92	7	30.82	30.61	-5	5,864	-0.09%
2020/09/28	5	30.11	0	0.00	30.10	5	5,862	0.09%
2020/09/24	4	30.11	1	30.14	29.87	3	5,893	0.05%
2020/09/23	10	30.98	8	31.45	31.02	2	5,941	0.03%
2020/09/22	13	31.82	0	0.00	31.85	13	5,929	0.22%
2020/09/18	2	33.26	2	33.23	33.25	0	5,979	0.00%
2020/09/17	6	33.32	1	32.84	33.06	5	6,146	0.08%
2020/09/16	9	33.51	10	33.32	33.65	-1	6,185	-0.02%
2020/09/15	11	33.82	0	0.00	33.90	11	6,401	0.17%
2020/09/14	9	33.20	0	0.00	33.20	9	6,336	0.14%
2020/09/11	0	0.00	14	33.14	32.93	-14	6,324	-0.22%
2020/09/10	10	33.18	8	33.20	33.26	2	6,306	0.03%
2020/09/09	2	32.67	38	32.44	32.68	-36	6,288	-0.57%
2020/09/08	11	32.47	3	32.46	32.47	8	6,386	0.13%
2020/09/07	3	32.78	0	0.00	32.75	3	6,433	0.05%
2020/09/04	8	32.86	1	32.82	32.84	7	6,540	0.11%
2020/09/03	17	33.11	5	33.03	32.98	12	6,635	0.18%
2020/09/02	5	33.77	8	33.77	33.74	-3	6,622	-0.05%
2020/09/01	7	34.61	9	34.55	34.65	-2	6,692	-0.03%
2020/08/31	2	34.02	15	34.01	33.93	-13	6,692	-0.19%
2020/08/28	3	32.82	0	0.00	33.07	3	6,808	0.04%
2020/08/27	2	33.12	27	33.13	33.15	-25	6,880	-0.36%
2020/08/26	1	32.40	0	0.00	32.40	1	6,835	0.01%
2020/08/25	6	32.66	1	32.78	32.76	5	6,886	0.07%
2020/08/24	14	32.78	2	32.76	32.79	12	6,923	0.17%
2020/08/21	3	33.37	0	0.00	33.35	3	7,011	0.04%
2020/08/20	30	33.21	2	32.97	33.22	28	7,108	0.39%
2020/08/19	7	34.92	31	34.99	34.98	-24	6,981	-0.34%
2020/08/18	117	34.78	92	34.85	34.93	25	6,945	0.36%	大買/
2020/08/17	13	33.01	12	32.94	33.31	1	6,925	0.01%
2020/08/14	15	33.64	1	33.60	33.62	14	6,980	0.20%
2020/08/13	2	33.08	5	33.00	32.90	-3	6,994	-0.04%
2020/08/12	6	31.33	10	32.54	31.12	-4	7,016	-0.06%
2020/08/11	1	35.97	1	35.88	35.82	0	6,825	0.00%
2020/08/10	6	36.39	32	36.39	36.35	-26	6,865	-0.38%
2020/08/07	8	37.46	7	37.57	37.41	1	6,812	0.01%
2020/08/06	13	37.00	7	37.03	37.17	6	6,630	0.09%
2020/08/05	2	36.32	5	36.21	36.40	-3	6,604	-0.05%
2020/08/04	0	0.00	172	34.82	34.76	-172	6,540	-2.63%	大賣/鉅額交易
2020/08/03	3	34.73	11	34.73	34.81	-8	6,613	-0.12%
2020/07/31	36	34.46	0	0.00	34.64	36	6,643	0.54%
2020/07/30	200	34.39	31	34.33	34.12	169	6,607	2.56%	大買/鉅額交易
2020/07/29	11	33.90	11	34.08	34.01	0	6,568	0.00%
2020/07/28	6	33.75	288	33.72	33.45	-282	6,558	-4.30%	大賣/鉅額交易
2020/07/27	7.1	33.26	2	33.50	33.61	5.1	6,272	0.08%
2020/07/24	210	32.21	17	32.14	32.05	193	6,174	3.13%	大買/鉅額交易
2020/07/23	20	31.66	27	31.52	31.64	-7	6,215	-0.11%
2020/07/22	2	30.88	19	30.79	31.15	-17	6,201	-0.27%
2020/07/21	2	29.93	10	29.89	29.89	-8	6,118	-0.13%
2020/07/20	0	0.00	11	29.54	29.59	-11	6,259	-0.18%
2020/07/17	19	29.35	240	29.24	29.29	-221	6,318	-3.50%	大賣/鉅額交易
2020/07/16	1	29.75	7	29.78	29.78	-6	6,356	-0.09%
2020/07/15	5	29.82	16	29.83	29.74	-11	6,480	-0.17%
2020/07/14	1	29.44	2	29.51	29.44	-1	6,623	-0.02%
2020/07/13	2	29.72	0	0.00	29.75	2	6,650	0.03%
2020/07/10	11	29.69	0	0.00	29.64	11	6,749	0.16%
2020/07/09	0	0.00	12	30.03	30.16	-12	6,881	-0.17%
2020/07/08	10	29.67	11	29.64	29.67	-1	6,918	-0.01%
2020/07/07	0	0.00	9	29.29	29.26	-9	6,958	-0.13%
2020/07/06	240	28.99	16	29.04	28.88	224	6,976	3.21%	大買/鉅額交易
2020/07/03	3	29.07	13	29.02	29.06	-10	7,054	-0.14%
2020/07/02	8	28.80	10	28.78	28.73	-2	7,302	-0.03%
2020/07/01	1	29.49	1	29.40	29.50	0	7,345	0.00%
2020/06/29	0	0.00	1	29.03	29.09	-1	7,521	-0.01%
2020/06/24	10	29.11	204	29.07	29.08	-194	7,558	-2.57%	大賣/鉅額交易
2020/06/23	45	28.54	10	28.39	28.51	35	7,510	0.47%
2020/06/22	205	28.61	27	28.46	28.58	178	7,647	2.33%	大買/鉅額交易
2020/06/19	0	0.00	10	27.45	27.49	-10	7,783	-0.13%
2020/06/15	0	0.00	1	27.62	27.35	-1	8,585	-0.01%
2020/06/12	0	0.00	20	27.40	27.38	-20	8,623	-0.23%
2020/06/11	0	0.00	4	27.57	27.55	-4	8,820	-0.05%
2020/06/10	15	27.10	1	27.15	27.20	14	8,950	0.16%
2020/06/09	3	26.54	1	26.51	26.46	2	9,320	0.02%
2020/06/08	6	26.17	3	26.15	26.28	3	9,504	0.03%
2020/06/05	6	27.11	3	27.15	27.00	3	9,488	0.03%
2020/06/04	27	26.70	0	0.00	26.70	27	9,672	0.28%
2020/06/03	2	27.52	0	0.00	27.43	2	9,868	0.02%
2020/06/02	9	28.11	3	28.12	28.03	6	10,103	0.06%
2020/06/01	2	28.33	104	28.20	28.31	-102	10,143	-1.01%	大賣/鉅額交易
2020/05/29	98	27.58	16	27.55	27.62	82	10,256	0.80%
2020/05/28	8	27.41	0	0.00	27.51	8	10,326	0.08%
2020/05/27	16	27.23	52	27.01	27.07	-36	10,560	-0.34%
2020/05/26	1	28.12	9	28.14	28.17	-8	10,495	-0.08%
2020/05/25	10	27.98	11	27.98	27.97	-1	10,567	-0.01%
2020/05/22	7	27.96	10	27.82	27.98	-3	10,774	-0.03%
2020/05/21	1	28.29	15	28.36	28.29	-14	10,880	-0.13%
2020/05/20	1	28.59	9	28.60	28.59	-8	10,839	-0.07%
2020/05/19	28	28.19	1	28.20	28.12	27	10,887	0.25%
2020/05/18	32	29.10	8	29.17	29.21	24	10,886	0.22%
2020/05/15	41	28.19	14	28.15	28.28	27	10,765	0.25%
2020/05/14	33	27.57	1	27.62	27.54	32	10,696	0.30%
2020/05/13	5	27.12	0	0.00	27.13	5	10,708	0.05%
2020/05/12	3	27.13	3	26.89	27.12	0	10,705	0.00%
2020/05/11	4	27.23	0	0.00	27.15	4	10,675	0.04%
2020/05/08	19	27.80	7	27.77	27.81	12	10,590	0.11%
2020/05/07	12	26.84	42	26.84	26.80	-30	10,503	-0.29%
2020/05/06	2	27.32	7	27.30	27.36	-5	10,451	-0.05%
2020/05/05	2	27.13	7	27.10	27.16	-5	10,490	-0.05%
2020/05/04	2	27.20	0	0.00	27.30	2	10,562	0.02%
2020/04/30	19	27.75	8	27.81	27.78	11	10,549	0.10%
2020/04/29	8	27.84	2	27.85	27.91	6	10,636	0.06%
2020/04/28	21	27.59	49	27.31	27.29	-28	10,619	-0.26%
2020/04/27	2	28.37	35	28.33	28.39	-33	10,665	-0.31%
2020/04/24	54	28.56	104	28.45	28.51	-50	10,706	-0.47%	大賣/
2020/04/23	53	28.33	4	28.17	28.35	49	10,666	0.46%
2020/04/22	6	27.29	16	27.16	27.16	-10	10,524	-0.10%
2020/04/21	24	27.24	80	27.25	27.26	-56	10,500	-0.53%
2020/04/20	13	26.94	17	26.75	27.05	-4	10,573	-0.04%
2020/04/17	16	27.76	6	27.80	27.78	10	10,488	0.10%
2020/04/16	6	28.50	3	28.61	28.58	3	10,398	0.03%
2020/04/15	13	28.86	5	28.88	28.90	8	10,469	0.08%
2020/04/14	23	29.56	12	29.72	29.34	11	10,591	0.10%
2020/04/13	15	28.14	9	28.18	28.16	6	10,503	0.06%
2020/04/10	70	27.90	76	27.71	27.85	-6	10,651	-0.06%
2020/04/09	9	26.55	0	0.00	26.55	9	10,771	0.08%
2020/04/08	16	26.44	0	0.00	26.72	16	10,757	0.15%
2020/04/07	15	27.36	15	27.43	27.50	0	10,715	0.00%
2020/04/06	7	25.39	16	25.34	25.26	-9	10,462	-0.09%
2020/04/01	29	24.02	2	24.04	24.00	27	10,381	0.26%
2020/03/31	0	0.00	1	25.23	25.23	-1	10,170	-0.01%
2020/03/30	4	25.54	113	25.49	25.24	-109	10,209	-1.07%	大賣/鉅額交易
2020/03/27	19	25.55	3	25.58	25.55	16	10,081	0.16%
2020/03/26	107	25.06	12	25.11	24.97	95	9,943	0.96%	大買/
2020/03/25	14	26.18	102	26.07	25.88	-88	9,717	-0.91%	大賣/
2020/03/24	98	24.27	15	24.30	24.17	83	9,345	0.89%
2020/03/23	10	21.44	8	21.45	21.44	2	9,003	0.02%
2020/03/20	12	21.13	5	21.06	21.20	7	8,895	0.08%
2020/03/19	2	20.93	26	20.89	20.71	-24	8,725	-0.28%
2020/03/18	16	22.43	43	22.34	22.32	-27	8,524	-0.32%
2020/03/17	4	21.52	62	21.51	21.53	-58	8,409	-0.69%
2020/03/16	70	22.75	50	22.49	22.69	20	8,138	0.25%
2020/03/13	77	23.58	132	23.39	23.92	-55	7,882	-0.70%	大賣/
2020/03/12	9	25.66	6	25.67	25.60	3	7,432	0.04%
2020/03/11	13	26.43	0	0.00	26.52	13	7,171	0.18%
2020/03/10	14	26.63	85	26.57	26.26	-71	7,094	-1.00%
2020/03/09	57	27.41	245	27.55	26.79	-188	6,911	-2.72%	大賣/鉅額交易
2020/03/06	3	26.85	18	26.82	27.07	-15	6,546	-0.23%
2020/03/05	10	25.81	0	0.00	25.82	10	6,223	0.16%
2020/03/04	7	25.90	18	25.96	25.98	-11	6,173	-0.18%
2020/03/03	26	24.60	1	24.59	24.62	25	5,983	0.42%
2020/03/02	55	24.66	2	24.58	24.69	53	5,864	0.90%
2020/02/27	5	26.22	1	26.30	26.25	4	5,546	0.07%
2020/02/26	5	26.08	4	26.10	26.08	1	5,457	0.02%
2020/02/25	71	26.28	9	26.37	26.41	62	5,337	1.16%
2020/02/24	39	26.69	24	26.67	26.67	15	5,100	0.29%
2020/02/21	2	25.48	0	0.00	25.64	2	4,902	0.04%
2020/02/20	7	24.99	18	24.97	25.02	-11	4,791	-0.23%
2020/02/19	3	24.77	45	24.75	24.78	-42	4,678	-0.90%
2020/02/18	124	24.27	6	24.25	24.28	118	4,559	2.59%	大買/鉅額交易
2020/02/17	2	24.16	10	24.13	24.18	-8	4,531	-0.18%
2020/02/14	8	23.91	38	23.88	23.89	-30	4,467	-0.67%
2020/02/13	1	23.90	0	0.00	23.90	1	4,476	0.02%
2020/02/12	45	23.68	2	23.70	23.69	43	4,538	0.95%
2020/02/11	9	23.73	4	23.74	23.72	5	4,681	0.11%
2020/02/10	4	23.87	0	0.00	23.87	4	4,661	0.09%
2020/02/07	13	23.73	1	23.75	23.73	12	4,864	0.25%
2020/02/06	1	23.37	50	23.34	23.38	-49	4,848	-1.01%
2020/02/05	11	23.44	1	23.39	23.52	10	4,844	0.21%
2020/02/04	2	24.02	14	24.00	23.99	-12	4,818	-0.25%
2020/02/03	5	24.19	20	24.31	24.17	-15	4,789	-0.31%
2020/01/31	13	23.93	1	23.92	23.92	12	4,700	0.26%
2020/01/30	15	24.08	6	24.13	24.17	9	4,776	0.19%
2020/01/20	11	23.56	0	0.00	23.64	11	4,673	0.24%
2020/01/17	5	23.33	1	23.27	23.48	4	4,591	0.09%
2020/01/16	1	23.47	0	0.00	23.43	1	4,529	0.02%
2020/01/15	11	23.30	7	23.20	23.38	4	4,490	0.09%
2020/01/14	12	22.94	88	22.95	22.90	-76	4,440	-1.71%
2020/01/13	19	23.47	0	0.00	23.50	19	4,267	0.45%
2020/01/10	1	23.26	5	23.34	23.23	-4	4,225	-0.09%
2020/01/09	6	23.57	5	23.63	23.57	1	4,150	0.02%
2020/01/08	15	24.81	36	24.77	24.65	-21	4,066	-0.52%
2020/01/07	5	23.70	26	23.58	23.70	-21	3,808	-0.55%
2020/01/06	38	24.20	8	24.16	24.19	30	3,713	0.81%
2020/01/03	9	23.02	36	22.89	23.11	-27	3,468	-0.78%
2020/01/02	11	22.50	3	22.51	22.48	8	3,270	0.24%
2019/12/31	3	22.59	0	0.00	22.64	3	3,226	0.09%
2019/12/30	1	22.40	5	22.37	22.40	-4	3,171	-0.13%
2019/12/27	9	22.39	10	22.30	22.37	-1	3,172	-0.03%
2019/12/26	6	22.08	0	0.00	22.13	6	3,108	0.19%
2019/12/25	6	22.02	8	22.05	22.07	-2	3,243	-0.06%
2019/12/24	16	21.67	1	21.64	21.71	15	3,187	0.47%
2019/12/23	1	21.45	0	0.00	21.45	1	3,207	0.03%
2019/12/20	35	21.40	0	0.00	21.40	35	3,257	1.07%
2019/12/19	1	21.29	0	0.00	21.37	1	3,284	0.03%
2019/12/18	0	0.00	3	21.32	21.34	-3	3,332	-0.09%
2019/12/17	0	0.00	1	21.36	21.36	-1	3,349	-0.03%
2019/12/13	4	21.10	4	21.09	21.09	0	3,412	0.00%
2019/12/12	0	0.00	28	21.30	21.29	-28	3,410	-0.82%
2019/12/10	25	20.94	0	0.00	20.98	25	3,466	0.72%
2019/12/09	16	20.95	0	0.00	20.93	16	3,507	0.46%
2019/12/05	2	21.40	6	21.38	21.41	-4	3,707	-0.11%
2019/12/04	4	21.44	13	21.47	21.51	-9	3,884	-0.23%
2019/12/03	5	21.02	1	21.01	20.97	4	3,880	0.10%
2019/12/02	1	20.95	0	0.00	20.96	1	3,970	0.03%
2019/11/28	2	20.90	4	20.88	20.88	-2	3,995	-0.05%
2019/11/27	5	20.97	3	20.99	20.95	2	4,071	0.05%
2019/11/26	6	20.82	1	20.82	20.83	5	4,139	0.12%
2019/11/25	6	21.04	36	21.03	21.04	-30	4,150	-0.72%
2019/11/22	17	21.17	0	0.00	21.17	17	4,224	0.40%
2019/11/21	42	21.45	0	0.00	21.33	42	4,345	0.97%
2019/11/20	0	0.00	1	21.40	21.43	-1	4,385	-0.02%
2019/11/19	0	0.00	1	21.35	21.28	-1	4,390	-0.02%
2019/11/18	1	21.19	3	21.20	21.17	-2	4,384	-0.05%
2019/11/15	2	21.22	3	21.24	21.24	-1	4,453	-0.02%
2019/11/14	6	21.18	2	21.18	21.19	4	4,472	0.09%
2019/11/13	2	21.06	4	20.98	21.09	-2	4,489	-0.04%
2019/11/12	7	20.94	0	0.00	20.91	7	4,530	0.15%
2019/11/11	9	21.14	0	0.00	21.16	9	4,541	0.20%
2019/11/08	47	21.30	0	0.00	21.34	47	4,516	1.04%
2019/11/07	8	21.99	0	0.00	21.97	8	4,381	0.18%
2019/11/06	39	21.94	0	0.00	22.00	39	4,475	0.87%
2019/11/04	5	22.62	2	22.60	22.62	3	4,424	0.07%
2019/11/01	2	22.62	1	22.64	22.54	1	4,474	0.02%
2019/10/30	7	22.00	3	21.98	21.98	4	4,524	0.09%
2019/10/29	2	22.11	0	0.00	22.13	2	4,528	0.04%
2019/10/28	0	0.00	4	22.47	22.45	-4	4,440	-0.09%
2019/10/25	9	22.37	4	22.38	22.43	5	4,388	0.11%
2019/10/24	0	0.00	5	22.09	22.13	-5	4,386	-0.11%
2019/10/23	4	22.02	2	22.02	22.04	2	4,390	0.05%
2019/10/22	3	21.90	2	21.80	21.91	1	4,408	0.02%
2019/10/21	2	22.04	0	0.00	22.07	2	4,448	0.04%
2019/10/16	2	21.87	15	21.87	21.92	-13	4,647	-0.28%
2019/10/15	0	0.00	3	22.15	22.18	-3	4,617	-0.06%
2019/10/14	10	21.97	0	0.00	21.97	10	4,626	0.22%
2019/10/09	6	22.58	37	22.58	22.60	-31	4,607	-0.67%
2019/10/08	3	22.12	1	22.16	22.15	2	4,663	0.04%
2019/10/07	1	22.67	0	0.00	22.57	1	4,731	0.02%
2019/10/04	1	22.67	5	22.65	22.67	-4	4,773	-0.08%
2019/10/03	2	22.43	25	22.47	22.42	-23	4,823	-0.48%
2019/10/01	14	21.63	30	21.52	21.43	-16	4,858	-0.33%
2019/09/27	5	22.72	0	0.00	22.77	5	4,688	0.11%
2019/09/26	28	22.82	1	22.83	22.89	27	4,741	0.57%
2019/09/25	10	23.45	17	23.48	23.38	-7	4,732	-0.15%
2019/09/24	3	23.16	20	23.16	23.12	-17	4,766	-0.36%
2019/09/23	15	23.06	47	22.97	23.03	-32	4,786	-0.67%
2019/09/20	0	0.00	22	22.60	22.69	-22	4,776	-0.46%
2019/09/19	3	22.27	0	0.00	22.43	3	4,848	0.06%
2019/09/18	2	22.67	1	22.65	22.68	1	4,883	0.02%
2019/09/17	15	22.52	0	0.00	22.54	15	4,918	0.30%
2019/09/16	18	22.74	47	22.73	22.68	-29	4,983	-0.58%
2019/09/12	9	22.39	1	22.45	22.52	8	4,993	0.16%
2019/09/11	0	0.00	3	22.37	22.38	-3	4,978	-0.06%
2019/09/10	111	22.34	0	0.00	22.31	111	4,940	2.25%	大買/鉅額交易
2019/09/09	52	22.95	20	22.99	22.95	32	4,800	0.67%
2019/09/06	76	23.17	0	0.00	23.23	76	4,708	1.61%
2019/09/05	4	23.96	20	23.99	23.95	-16	4,521	-0.35%
2019/09/04	0	0.00	35	24.03	23.99	-35	4,489	-0.78%
2019/09/03	19	23.48	0	0.00	23.48	19	4,400	0.43%
2019/09/02	21	23.52	10	23.50	23.51	11	4,396	0.25%
2019/08/30	35	23.47	0	0.00	23.55	35	4,404	0.79%
2019/08/29	0	0.00	6	24.00	24.03	-6	4,327	-0.14%
2019/08/28	8	23.89	24	23.91	23.84	-16	4,362	-0.37%
2019/08/27	21	23.59	4	23.56	23.62	17	4,339	0.39%
2019/08/26	12	24.08	76	24.04	24.04	-64	4,279	-1.50%
2019/08/23	38	22.63	5	22.62	22.63	33	4,145	0.80%
2019/08/22	5	22.77	0	0.00	22.80	5	4,095	0.12%
2019/08/21	15	22.90	0	0.00	22.84	15	4,073	0.37%
2019/08/20	21	22.69	0	0.00	22.68	21	4,056	0.52%
2019/08/19	17	22.97	2	23.06	23.05	15	3,986	0.38%
2019/08/16	1	23.47	3	23.37	23.37	-2	3,954	-0.05%
2019/08/15	21	23.34	16	23.39	23.39	5	3,914	0.13%
2019/08/14	7.1	22.78	2	22.70	22.78	5.1	3,845	0.13%
2019/08/13	6	23.28	15	23.23	23.28	-9	3,751	-0.24%
2019/08/12	2	22.66	13	22.66	22.64	-11	3,690	-0.30%
2019/08/08	25	22.78	13	22.77	22.77	12	3,640	0.33%
2019/08/07	5	22.41	8	22.37	22.35	-3	3,544	-0.08%
2019/08/06	18	21.81	45	21.82	21.68	-27	3,495	-0.77%
2019/08/05	12	21.39	19	21.17	21.48	-7	3,353	-0.21%
2019/08/02	8	20.79	82	20.86	20.83	-74	3,251	-2.28%
2019/08/01	18	20.16	2	20.16	20.15	16	3,131	0.51%
2019/07/31	2	20.68	1	20.73	20.72	1	3,076	0.03%
2019/07/30	0	0.00	12	20.61	20.63	-12	3,027	-0.40%
2019/07/26	31	20.40	4	20.41	20.38	27	2,989	0.90%
2019/07/25	31	20.57	0	0.00	20.59	31	2,963	1.05%
2019/07/24	1	20.53	0	0.00	20.51	1	2,939	0.03%
2019/07/23	9	20.48	0	0.00	20.46	9	2,918	0.31%
2019/07/22	12	20.73	0	0.00	20.80	12	2,846	0.42%
2019/07/19	29	21.18	46	21.14	21.22	-17	2,751	-0.62%
2019/07/18	6	20.60	7	20.73	20.62	-1	2,675	-0.04%
2019/07/17	4	20.16	0	0.00	20.13	4	2,621	0.15%
2019/07/16	2	20.36	2	20.38	20.43	0	2,595	0.00%
2019/07/12	12	20.25	0	0.00	20.24	12	2,550	0.47%
2019/07/11	21	20.70	18	20.69	20.65	3	2,518	0.12%
2019/07/10	17	19.83	0	0.00	19.84	17	2,421	0.70%
2019/07/09	15	19.85	0	0.00	19.91	15	2,378	0.63%
2019/07/08	39	19.98	20	20.02	20.12	19	2,315	0.82%
2019/07/05	7	20.56	0	0.00	20.57	7	2,237	0.31%
2019/07/04	3	20.61	0	0.00	20.60	3	2,209	0.14%
2019/07/03	13	20.95	5	21.06	20.80	8	2,198	0.36%
2019/07/02	4	19.78	0	0.00	19.83	4	2,119	0.19%
2019/07/01	3	19.81	8	19.84	19.77	-5	2,072	-0.24%
2019/06/28	6	20.59	16	20.65	20.66	-10	2,000	-0.50%
2019/06/27	3	20.24	0	0.00	20.27	3	1,951	0.15%
2019/06/26	5	20.43	1	20.34	20.31	4	1,970	0.20%
2019/06/25	3	21.01	2	20.81	20.99	1	1,887	0.05%
2019/06/24	11	20.32	10	20.14	20.19	1	1,803	0.06%
2019/06/20	0	0.00	15	19.47	19.50	-15	1,658	-0.90%
2019/06/19	0	0.00	15	18.56	18.58	-15	1,599	-0.94%
2019/06/18	10	18.51	0	0.00	18.53	10	1,623	0.62%
2019/06/17	0	0.00	1	18.51	18.48	-1	1,608	-0.06%
2019/06/14	1	18.63	20	18.53	18.62	-19	1,591	-1.19%
2019/06/13	1	18.34	0	0.00	18.33	1	1,572	0.06%
2019/06/12	20	18.12	6	18.21	18.25	14	1,563	0.90%
2019/06/10	26	18.19	31	18.14	18.11	-5	1,534	-0.33%
2019/06/05	2	18.08	1	18.07	18.07	1	1,473	0.07%
2019/06/04	2	18.01	19	17.95	18.00	-17	1,467	-1.16%
2019/06/03	10	17.70	12	17.77	17.78	-2	1,362	-0.15%
2019/05/31	1	17.24	7	17.27	17.30	-6	1,334	-0.45%
2019/05/29	1	16.98	0	0.00	17.01	1	1,344	0.07%
2019/05/28	4	17.07	3	17.03	17.05	1	1,333	0.08%
2019/05/27	0	0.00	2	17.15	17.17	-2	1,333	-0.15%
2019/05/24	2	17.05	0	0.00	17.08	2	1,329	0.15%
2019/05/23	2	16.78	0	0.00	16.80	2	1,331	0.15%
2019/05/20	7	16.95	0	0.00	16.88	7	1,355	0.52%
2019/05/17	5	17.08	18	17.12	17.15	-13	1,341	-0.97%
2019/05/16	18	17.36	0	0.00	17.40	18	1,323	1.36%
2019/05/14	14	17.50	3	17.41	17.46	11	1,332	0.83%
2019/05/10	2	17.11	1	17.06	17.12	1	1,301	0.08%
2019/05/08	3	17.11	2	17.11	17.10	1	1,305	0.08%
2019/05/06	5	17.00	3	17.07	17.04	2	1,314	0.15%
2019/05/03	0	0.00	7	16.68	16.73	-7	1,295	-0.54%
2019/05/02	4	16.81	0	0.00	16.78	4	1,292	0.31%
2019/04/30	5	17.02	0	0.00	17.07	5	1,282	0.39%
2019/04/24	2	16.67	0	0.00	16.68	2	1,292	0.15%
2019/04/23	1	16.82	0	0.00	16.82	1	1,281	0.08%
2019/04/22	0	0.00	1	16.97	16.97	-1	1,282	-0.08%
2019/04/18	1	16.82	0	0.00	16.76	1	1,305	0.08%
2019/04/17	4	16.88	16	16.88	16.93	-12	1,302	-0.92%
2019/04/15	2	17.24	0	0.00	17.25	2	1,304	0.15%
2019/04/10	1	17.65	0	0.00	17.68	1	1,347	0.07%
2019/04/09	0	0.00	4	17.59	17.59	-4	1,359	-0.29%
2019/04/08	2	17.43	1	17.48	17.51	1	1,368	0.07%
2019/04/02	5	17.27	0	0.00	17.24	5	1,389	0.36%
2019/04/01	2	17.42	96	17.41	17.46	-94	1,385	-6.78%
2019/03/29	9	17.37	0	0.00	17.36	9	1,377	0.65%
2019/03/28	0	0.00	45	17.95	17.94	-45	1,340	-3.36%
2019/03/27	0	0.00	10	18.06	18.06	-10	1,338	-0.75%
2019/03/26	97	18.21	4	18.16	18.15	93	1,334	6.97%
2019/03/25	15	18.08	0	0.00	18.12	15	1,332	1.13%
2019/03/22	3	17.88	0	0.00	17.89	3	1,326	0.23%
2019/03/21	29	18.09	4	18.08	18.10	25	1,311	1.91%
2019/03/19	15	17.85	2	17.79	17.85	13	1,275	1.02%
2019/03/15	3	17.63	0	0.00	17.65	3	1,305	0.23%
2019/03/14	3	17.79	1	17.90	17.79	2	1,293	0.15%
2019/03/13	0	0.00	3	17.85	17.85	-3	1,297	-0.23%
2019/03/07	2	17.40	0	0.00	17.35	2	1,268	0.16%
2019/03/06	8	17.39	16	17.36	17.37	-8	1,285	-0.62%
2019/03/05	3	17.35	0	0.00	17.41	3	1,281	0.23%
2019/03/04	4	17.55	9	17.55	17.56	-5	1,267	-0.39%
2019/02/27	0	0.00	2	18.54	18.43	-2	1,234	-0.16%
2019/02/22	0	0.00	26	18.41	18.39	-26	1,235	-2.11%
2019/02/21	5	18.84	1	18.84	18.85	4	1,209	0.33%
2019/02/20	10	18.95	4	18.97	18.93	6	1,200	0.50%
2019/02/19	3	18.43	0	0.00	18.45	3	1,173	0.26%
2019/02/18	2	18.38	0	0.00	18.43	2	1,170	0.17%
2019/02/14	22	18.02	0	0.00	18.01	22	1,215	1.81%
2019/02/13	5	18.12	0	0.00	18.12	5	1,221	0.41%
2019/02/12	0	0.00	68	17.97	18.00	-68	1,217	-5.59%
2019/02/11	2	18.08	1	18.12	18.08	1	1,211	0.08%
2019/01/30	10	18.17	1	18.19	18.19	9	1,221	0.74%
2019/01/29	0	0.00	56	17.89	17.90	-56	1,204	-4.65%
2019/01/28	0	0.00	1	17.87	17.92	-1	1,209	-0.08%
2019/01/11	0	0.00	5	17.58	17.67	-5	1,517	-0.33%
2019/01/10	16	17.70	0	0.00	17.78	16	1,527	1.05%
2019/01/09	96	17.48	5	17.45	17.35	91	1,590	5.72%
2019/01/08	0	0.00	115	17.36	17.36	-115	1,678	-6.85%	大賣/鉅額交易
2019/01/07	1	17.58	2	17.47	17.60	-1	1,695	-0.06%
2019/01/04	10	17.80	6	17.84	17.77	4	1,741	0.23%
2019/01/03	8	17.58	5	17.52	17.60	3	1,716	0.17%
2019/01/02	2	17.31	0	0.00	17.48	2	1,708	0.12%
2018/12/25	40	17.14	15	17.17	17.15	25	1,703	1.47%
2018/12/24	2	16.99	10	16.96	16.99	-8	1,687	-0.47%
2018/12/21	3	16.86	0	0.00	16.85	3	1,695	0.18%
2018/12/20	68	16.49	0	0.00	16.49	68	1,668	4.07%
2018/12/18	0	0.00	3	16.59	16.60	-3	1,663	-0.18%
2018/12/17	5	16.28	0	0.00	16.30	5	1,665	0.30%
2018/12/13	6	16.50	6	16.52	16.51	0	1,659	0.00%
2018/12/12	0	0.00	30	16.54	16.54	-30	1,654	-1.81%
2018/12/11	4	16.60	0	0.00	16.63	4	1,646	0.24%
2018/12/10	1	16.67	0	0.00	16.68	1	1,632	0.06%
2018/12/06	15	16.37	5	16.41	16.40	10	1,613	0.62%
2018/12/05	9	16.30	2	16.31	16.29	7	1,591	0.44%
2018/12/04	15	16.30	3	16.24	16.32	12	1,578	0.76%
2018/12/03	2	15.96	4	15.98	16.01	-2	1,564	-0.13%
2018/11/21	0	0.00	5	15.97	15.96	-5	1,509	-0.33%
2018/11/19	2	16.00	0	0.00	15.91	2	1,529	0.13%
2018/11/14	3	15.50	0	0.00	15.50	3	1,531	0.20%
2018/11/13	99	15.03	136	15.49	15.51	-37	1,543	-2.40%	大賣/
2018/11/12	2	15.73	8	15.72	15.67	-6	1,485	-0.40%
2018/11/09	2	16.00	2	16.01	15.96	0	1,505	0.00%
2018/11/08	1	16.07	0	0.00	16.07	1	1,514	0.07%
2018/11/07	10	16.16	0	0.00	16.19	10	1,542	0.65%
2018/11/06	1	16.28	0	0.00	16.28	1	1,522	0.07%
2018/11/02	26	16.28	7	16.32	16.32	19	1,504	1.26%
2018/11/01	0	0.00	4	15.91	15.95	-4	1,487	-0.27%
2018/10/31	2	15.95	11	16.02	15.90	-9	1,486	-0.61%
2018/10/30	0	0.00	4	16.23	16.25	-4	1,379	-0.29%
2018/10/25	6	16.57	2	16.54	16.58	4	1,323	0.30%
2018/10/24	0	0.00	4	16.40	16.42	-4	1,302	-0.31%
2018/10/19	1	16.35	4	16.30	16.32	-3	1,245	-0.24%
2018/10/18	5	16.18	4	16.20	16.19	1	1,228	0.08%
2018/10/17	1	16.20	0	0.00	16.16	1	1,243	0.08%
2018/10/16	19	16.45	0	0.00	16.55	19	1,159	1.64%
2018/10/15	8	16.18	0	0.00	16.26	8	1,059	0.76%
2018/10/12	4	16.15	48	16.16	16.18	-44	1,018	-4.32%
2018/10/11	25	15.44	3	15.44	15.47	22	956	2.30%
2018/10/09	5	15.41	0	0.00	15.41	5	933	0.54%
2018/10/04	1	15.55	0	0.00	15.55	1	902	0.11%
2018/10/03	0	0.00	2	15.74	15.75	-2	889	-0.22%
2018/09/28	2	15.19	0	0.00	15.20	2	861	0.23%
2018/09/25	1	15.58	2	15.57	15.60	-1	899	-0.11%
2018/09/18	3	15.59	0	0.00	15.57	3	889	0.34%
2018/09/13	0	0.00	2	15.79	15.78	-2	906	-0.22%
2018/09/11	2	15.50	0	0.00	15.49	2	922	0.22%
2018/09/10	2	15.48	0	0.00	15.49	2	939	0.21%
2018/09/07	0	0.00	1	15.70	15.68	-1	938	-0.11%
2018/09/05	3	15.49	0	0.00	15.48	3	933	0.32%
2018/08/27	0	0.00	6	15.83	15.85	-6	918	-0.65%
2018/08/22	0	0.00	2	15.59	15.56	-2	886	-0.23%
2018/08/20	2	15.29	0	0.00	15.34	2	868	0.23%
2018/08/17	5	15.14	0	0.00	15.10	5	853	0.59%
2018/08/16	6	14.98	0	0.00	15.13	6	844	0.71%
2018/08/15	1	15.41	0	0.00	15.41	1	800	0.12%
2018/08/14	3	15.60	0	0.00	15.60	3	784	0.38%
2018/08/06	0	0.00	5	16.20	16.17	-5	779	-0.64%
2018/08/03	8	15.99	2	15.97	15.98	6	779	0.77%
2018/08/02	1	16.31	0	0.00	16.26	1	769	0.13%
2018/07/31	1	16.35	0	0.00	16.37	1	761	0.13%
2018/07/30	0	0.00	3	16.34	16.34	-3	757	-0.40%
2018/07/27	3	16.44	0	0.00	16.43	3	758	0.40%
2018/07/24	3	16.37	0	0.00	16.35	3	765	0.39%
2018/07/23	1	16.68	0	0.00	16.70	1	748	0.13%
2018/07/20	0	0.00	1	16.25	16.43	-1	749	-0.13%
2018/07/19	8	16.50	0	0.00	16.47	8	743	1.08%
2018/07/18	4	16.54	15	16.58	16.52	-11	760	-1.45%
2018/07/11	5	17.20	4	17.22	17.24	1	774	0.13%
2018/07/09	1	17.44	0	0.00	17.49	1	792	0.13%
2018/07/05	3	17.45	74	17.35	17.35	-71	837	-8.48%
2018/07/04	86	17.49	0	0.00	17.53	86	823	10.44%
2018/07/03	7	16.95	0	0.00	16.89	7	783	0.89%
2018/06/28	0	0.00	2	17.32	17.30	-2	756	-0.26%
2018/06/27	4	17.50	0	0.00	17.36	4	754	0.53%
2018/06/25	2	17.72	0	0.00	17.72	2	767	0.26%
2018/06/21	15	17.76	23	17.68	17.68	-8	813	-0.98%
2018/06/20	9	17.96	2	17.92	17.94	7	831	0.84%
2018/06/19	11	18.20	0	0.00	18.19	11	841	1.31%
2018/06/15	18	18.73	0	0.00	18.73	18	834	2.16%
2018/06/14	0	0.00	1	18.65	18.70	-1	834	-0.12%
2018/06/13	0	0.00	25	18.53	18.56	-25	843	-2.96%
2018/06/08	1	18.58	0	0.00	18.56	1	854	0.12%
2018/06/07	2	18.61	0	0.00	18.60	2	857	0.23%
2018/06/06	2	18.62	0	0.00	18.62	2	856	0.23%
2018/06/05	1	18.48	3	18.45	18.43	-2	879	-0.23%
2018/06/04	4	18.49	9	18.44	18.43	-5	882	-0.57%
2018/06/01	1	18.66	0	0.00	18.66	1	885	0.11%
2018/05/31	3	18.80	0	0.00	18.81	3	892	0.34%
2018/05/29	0	0.00	5	18.66	18.66	-5	902	-0.55%
2018/05/28	0	0.00	20	18.66	18.66	-20	926	-2.16%
2018/05/25	20	18.80	11	18.79	18.79	9	932	0.97%
2018/05/24	1	18.59	0	0.00	18.63	1	945	0.11%
2018/05/22	9	18.49	0	0.00	18.47	9	957	0.94%
2018/05/21	1	18.41	5	18.45	18.40	-4	960	-0.42%
2018/05/17	1	18.58	0	0.00	18.52	1	976	0.10%
2018/05/16	6	18.52	6	18.55	18.59	0	1,004	0.00%
2018/05/15	0	0.00	2	19.13	19.15	-2	992	-0.20%
2018/05/11	5	19.37	1	19.38	19.38	4	1,037	0.39%
2018/05/10	4	19.26	0	0.00	19.19	4	1,040	0.38%
2018/05/08	1	19.12	8	19.26	19.12	-7	1,042	-0.67%
2018/05/04	2	19.21	8	19.24	19.22	-6	1,100	-0.55%
2018/05/03	3	19.12	1	19.07	19.11	2	1,116	0.18%
2018/05/02	13	19.06	21	19.10	19.12	-8	1,169	-0.68%
2018/04/30	20	19.50	0	0.00	19.46	20	1,167	1.71%
2018/04/27	10	19.33	0	0.00	19.33	10	1,170	0.85%
2018/04/26	1	19.53	0	0.00	19.53	1	1,154	0.09%
2018/04/25	1	19.61	0	0.00	19.61	1	1,155	0.09%
2018/04/24	6	19.56	0	0.00	19.65	6	1,172	0.51%
2018/04/23	1	19.83	0	0.00	19.83	1	1,171	0.09%
2018/04/20	1	20.05	0	0.00	20.07	1	1,195	0.08%
2018/04/19	3	20.35	1	20.26	20.36	2	1,219	0.16%
2018/04/18	1	20.09	6	20.09	20.08	-5	1,222	-0.41%
2018/04/17	10	20.24	5	20.25	20.16	5	1,237	0.40%
2018/04/16	12	20.20	0	0.00	20.19	12	1,246	0.96%
2018/04/13	5	20.01	30	20.00	20.01	-25	1,231	-2.03%
2018/04/12	1	20.29	0	0.00	20.30	1	1,225	0.08%
2018/04/03	1	19.96	0	0.00	19.96	1	1,337	0.07%
2018/04/02	1	19.74	0	0.00	19.73	1	1,347	0.07%
2018/03/31	5	19.67	0	0.00	19.69	5	1,372	0.36%
2018/03/29	7	19.68	0	0.00	19.69	7	1,404	0.50%
2018/03/28	2	20.18	14	20.25	20.19	-12	1,383	-0.87%
2018/03/27	3	20.42	1	20.44	20.45	2	1,373	0.15%
2018/03/26	2	20.29	12	20.30	20.30	-10	1,357	-0.74%
2018/03/23	43	20.06	6	20.10	20.12	37	1,334	2.77%
2018/03/22	3	19.82	5	19.82	19.83	-2	1,303	-0.15%
2018/03/19	6	19.30	1	19.29	19.31	5	1,304	0.38%
2018/03/16	11	19.45	13	19.44	19.47	-2	1,347	-0.15%
2018/03/15	1	19.77	0	0.00	19.81	1	1,368	0.07%
2018/03/14	3	19.82	0	0.00	19.83	3	1,393	0.22%
2018/03/12	0	0.00	2	19.63	19.68	-2	1,487	-0.13%
2018/03/09	2	19.50	0	0.00	19.51	2	1,519	0.13%
2018/03/07	0	0.00	2	20.02	20.01	-2	1,506	-0.13%
2018/03/06	3	19.66	39	19.70	19.70	-36	1,537	-2.34%
2018/03/05	36	19.78	0	0.00	19.82	36	1,554	2.32%
2018/03/02	0	0.00	1	19.53	19.53	-1	1,571	-0.06%
2018/03/01	3	19.44	50	19.45	19.45	-47	1,607	-2.92%
2018/02/27	30	19.99	0	0.00	19.98	30	1,607	1.87%
2018/02/26	20	20.08	0	0.00	20.07	20	1,615	1.24%
2018/02/23	0	0.00	2	19.90	19.82	-2	1,627	-0.12%
2018/02/22	2	19.70	0	0.00	19.71	2	1,638	0.12%
2018/02/12	0	0.00	2	19.72	19.74	-2	1,696	-0.12%
2018/02/09	2	19.53	10	19.54	19.55	-8	1,687	-0.47%
2018/02/08	3	19.40	2	19.32	19.36	1	1,704	0.06%
2018/02/07	4	19.92	2	19.87	19.92	2	1,685	0.12%
2018/02/06	4	20.28	4	20.34	20.38	0	1,663	0.00%
2018/02/02	0	0.00	12	20.50	20.47	-12	1,649	-0.73%
2018/01/29	0	0.00	34	20.59	20.52	-34	1,734	-1.96%
2018/01/26	37	20.66	0	0.00	20.66	37	1,710	2.16%
2018/01/25	12	20.86	0	0.00	21.02	12	1,732	0.69%
2018/01/24	2	20.38	0	0.00	20.38	2	1,693	0.12%
2018/01/23	5	20.22	2	20.19	20.23	3	1,692	0.18%
2018/01/22	2	20.13	0	0.00	20.09	2	1,715	0.12%
2018/01/18	0	0.00	2	19.98	20.04	-2	1,776	-0.11%
2018/01/09	0	0.00	14	19.67	19.73	-14	1,728	-0.81%
2018/01/05	0	0.00	31	19.82	19.81	-31	1,738	-1.78%
2018/01/03	0	0.00	1	19.57	19.60	-1	1,745	-0.06%