期元大S&P黃金 (00635U)-臺銀-金山券商分點個股進出

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

期元大S&P黃金

(00635U)

可現股當沖

股價
27.88
漲跌
▲0.27
漲幅
+0.98%
成交量
461張
產業
上市
181人加入追蹤

立即追蹤
本地時間:14:30

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

期元大S&P黃金 (00635U)籌碼相關－臺銀-金山券商分點個股進出

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-金山券商分點個股進出
臺銀-金山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
2024/04/24	1	27.73	0	0.00	27.77	1	641	0.16%
2024/04/23	0	0.00	9	27.51	27.61	-9	639	-1.41%
2024/04/22	0	0.00	16	28.29	28.27	-16	600	-2.66%
2024/04/19	8	28.53	0	0.00	28.52	8	585	1.37%
2024/04/16	0	0.00	1	28.45	28.55	-1	499	-0.20%
2024/04/15	7	28.08	0	0.00	28.13	7	461	1.52%
2024/04/12	6	28.42	2	28.48	28.46	4	445	0.90%
2024/04/11	2	27.88	0	0.00	27.95	2	430	0.46%
2024/04/10	1	28.07	1	28.04	28.11	0	420	0.00%
2024/04/08	1	27.91	4	27.55	27.94	-3	402	-0.75%
2024/04/02	3	26.83	0	0.00	26.91	3	372	0.80%
2024/04/01	2	27.03	0	0.00	26.96	2	367	0.54%
2024/03/29	2	26.66	1	26.66	26.68	1	354	0.28%
2024/03/28	0	0.00	15	26.20	26.20	-15	346	-4.33%
2024/03/25	0	0.00	2	25.95	25.90	-2	341	-0.59%
2024/03/22	2	25.96	0	0.00	25.96	2	338	0.59%
2024/03/21	0	0.00	1	26.27	26.27	-1	332	-0.30%
2024/03/20	1	25.76	0	0.00	25.77	1	321	0.31%
2024/03/19	1	25.77	0	0.00	25.77	1	337	0.30%
2024/03/18	13	25.69	0	0.00	25.65	13	343	3.78%
2024/03/15	0	0.00	1	25.85	25.81	-1	338	-0.30%
2024/03/13	2	25.75	2	25.77	25.80	0	341	0.00%
2024/03/12	0	0.00	6	26.01	26.03	-6	331	-1.81%
2024/03/08	1	25.75	0	0.00	25.74	1	325	0.31%
2024/03/07	0	0.00	5	25.70	25.80	-5	323	-1.54%
2024/03/06	1	25.42	1	25.43	25.43	0	303	0.00%
2024/02/27	1	24.35	0	0.00	24.36	1	289	0.35%
2024/02/21	0	0.00	10	24.30	24.33	-10	293	-3.40%
2024/02/19	3	24.21	0	0.00	24.23	3	298	1.00%
2024/02/16	10	24.03	0	0.00	24.03	10	299	3.34%
2024/02/15	2	23.91	0	0.00	23.93	2	298	0.67%
2024/01/25	5	24.27	0	0.00	24.28	5	315	1.58%
2024/01/17	0	0.00	4	24.42	24.38	-4	359	-1.11%
2024/01/02	5	24.97	0	0.00	24.98	5	441	1.13%
2023/12/22	0	0.00	1	24.79	24.82	-1	471	-0.21%
2023/12/19	5	24.58	0	0.00	24.55	5	473	1.05%
2023/12/18	5	24.51	2	24.53	24.56	3	475	0.63%
2023/12/14	1	24.67	2	24.66	24.67	-1	469	-0.21%
2023/12/13	7	24.06	0	0.00	24.01	7	454	1.54%
2023/12/12	2	24.11	0	0.00	24.15	2	446	0.45%
2023/12/08	9	24.68	0	0.00	24.65	9	442	2.03%
2023/12/05	5	24.84	0	0.00	24.71	5	428	1.17%
2023/12/04	0	0.00	3	25.38	25.40	-3	422	-0.71%
2023/11/29	5	24.93	0	0.00	24.91	5	400	1.25%
2023/11/28	0	0.00	2	24.58	24.55	-2	388	-0.51%
2023/11/27	10	24.47	0	0.00	24.55	10	388	2.57%
2023/11/24	0	0.00	1	24.31	24.32	-1	385	-0.26%
2023/11/23	0	0.00	5	24.35	24.34	-5	387	-1.29%
2023/11/17	0	0.00	5	24.25	24.28	-5	385	-1.30%
2023/11/13	2	23.76	0	0.00	23.72	2	378	0.53%
2023/11/10	5	24.02	0	0.00	24.02	5	369	1.35%
2023/11/09	2	23.96	0	0.00	23.91	2	369	0.54%
2023/11/03	0	0.00	2	24.35	24.37	-2	361	-0.55%
2023/11/02	1	24.39	0	0.00	24.40	1	359	0.28%
2023/11/01	1	24.34	0.1	24.31	24.30	0.9	356	0.24%
2023/10/31	0	0.00	1	24.51	24.51	-1	350	-0.29%
2023/10/30	0	0.00	7	24.64	24.61	-7	345	-2.03%
2023/10/26	4	24.47	2	24.44	24.47	2	337	0.59%
2023/10/25	2	24.28	7	24.29	24.27	-5	329	-1.52%
2023/10/24	2	24.34	1	24.32	24.30	1	321	0.31%
2023/10/23	0	0.00	13.2	24.30	24.31	-13.2	314	-4.18%
2023/10/20	8	24.37	7	24.37	24.41	1	299	0.32%
2023/10/19	7	24.03	1.5	24.01	23.99	5.5	278	1.99%
2023/10/18	1	23.80	2.5	23.93	23.90	-1.5	275	-0.54%
2023/10/17	1	23.60	0	0.00	23.62	1	273	0.37%
2023/10/16	1	23.69	6	23.69	23.69	-5	301	-1.66%
2023/10/13	0	0.00	1	23.15	23.15	-1	284	-0.35%
2023/10/12	1	23.11	3	23.17	23.19	-2	282	-0.71%
2023/10/11	0	0.00	2	22.98	22.96	-2	280	-0.71%
2023/10/05	4	22.59	0	0.00	22.58	4	270	1.48%
2023/10/04	2.1	22.52	0	0.00	22.50	2.1	269	0.78%
2023/10/03	1	22.53	0	0.00	22.48	1	260	0.38%
2023/10/02	3.1	22.82	0	0.00	22.80	3.1	252	1.23%
2023/09/28	2	23.17	0	0.00	23.19	2	240	0.83%
2023/09/27	0	0.00	3	23.45	23.44	-3	231	-1.30%
2023/09/18	2	23.85	10	23.85	23.84	-8	241	-3.32%
2023/09/15	0	0.00	2	23.70	23.72	-2	250	-0.80%
2023/09/14	7	23.64	0	0.00	23.65	7	252	2.77%
2023/09/13	0.4	23.75	0	0.00	23.67	0.4	262	0.13%
2023/09/08	2	23.86	0	0.00	23.86	2	278	0.72%
2023/09/06	1	23.89	0	0.00	23.92	1	274	0.36%
2023/09/05	1	24.01	3	24.03	24.04	-2	276	-0.72%
2023/09/04	2	24.13	0	0.00	24.12	2	283	0.70%
2023/09/01	0	0.00	1	24.06	24.05	-1	283	-0.35%
2023/08/31	1.2	24.13	3	24.14	24.13	-1.8	286	-0.61%
2023/08/30	0.4	24.03	0	0.00	24.03	0.4	293	0.14%
2023/08/24	1.1	23.88	0	0.00	23.88	1.1	318	0.33%
2023/08/23	1	23.63	0	0.00	23.68	1	318	0.31%
2023/08/21	3	23.56	0	0.00	23.55	3	332	0.90%
2023/08/18	2	23.55	0	0.00	23.56	2	335	0.60%
2023/08/17	0	0.00	7	23.56	23.58	-7	336	-2.08%
2023/08/10	2	23.86	0	0.00	23.86	2	363	0.55%
2023/08/07	2	24.14	0	0.00	24.13	2	366	0.55%
2023/08/04	1	24.11	0	0.00	24.11	1	366	0.27%
2023/07/28	8	24.30	0	0.00	24.33	8	394	2.03%
2023/07/27	0	0.00	1	24.67	24.61	-1	401	-0.25%
2023/07/25	3	24.40	0	0.00	24.45	3	410	0.73%
2023/07/24	3	24.45	0	0.00	24.44	3	413	0.73%
2023/07/21	0	0.00	1	24.57	24.57	-1	414	-0.24%
2023/07/17	0	0.00	5	24.38	24.39	-5	391	-1.28%
2023/07/14	0	0.00	2	24.47	24.47	-2	396	-0.50%
2023/07/13	0.1	24.50	0	0.00	24.43	0.1	400	0.01%
2023/07/03	2	24.03	0	0.00	24.05	2	476	0.42%
2023/06/29	2	23.95	0	0.00	23.88	2	491	0.41%
2023/06/26	2	24.15	0	0.00	24.15	2	490	0.41%
2023/06/15	2	24.28	0	0.00	24.29	2	565	0.35%
2023/06/05	2	24.45	0	0.00	24.43	2	627	0.32%
2023/06/02	0	0.00	1	24.82	24.86	-1	619	-0.16%
2023/05/30	0	0.00	1	24.47	24.35	-1	601	-0.17%
2023/05/26	2	24.51	0	0.00	24.53	2	598	0.33%
2023/05/24	1	24.94	0	0.00	24.93	1	593	0.17%
2023/05/22	2	24.94	0	0.00	24.91	2	595	0.34%
2023/05/19	2	24.69	6	24.72	24.74	-4	602	-0.66%
2023/05/18	0	0.00	1	24.97	24.95	-1	602	-0.17%
2023/05/17	2	25.10	5	25.11	25.09	-3	598	-0.50%
2023/05/16	0	0.00	4	25.42	25.42	-4	589	-0.68%
2023/05/12	0	0.00	2	25.36	25.36	-2	601	-0.33%
2023/05/11	8	25.65	0	0.00	25.63	8	595	1.34%
2023/05/10	1	25.67	2	25.71	25.60	-1	595	-0.17%
2023/05/09	2	25.57	7	25.56	25.60	-5	594	-0.84%
2023/05/08	3	25.51	0	0.00	25.55	3	605	0.50%
2023/05/05	3	25.85	0	0.00	25.84	3	609	0.49%
2023/05/04	10	25.81	2	25.76	25.82	8	610	1.31%
2023/05/03	0	0.00	2	25.50	25.47	-2	604	-0.33%
2023/05/02	0	0.00	2	25.06	25.09	-2	600	-0.33%
2023/04/27	0	0.00	4	25.23	25.27	-4	613	-0.65%
2023/04/25	1	25.19	0	0.00	25.19	1	627	0.16%
2023/04/21	1	25.29	0	0.00	25.29	1	618	0.16%
2023/04/20	0	0.00	4	25.26	25.22	-4	621	-0.64%
2023/04/19	4	25.37	4	25.36	25.36	0	627	0.00%
2023/04/18	0	0.00	3	25.30	25.30	-3	635	-0.47%
2023/04/14	0	0.00	4	25.90	25.85	-4	626	-0.64%
2023/04/12	1	25.46	54	25.50	25.57	-53	623	-8.50%
2023/03/31	7.1	25.15	0	0.00	25.13	7.1	588	1.21%
2023/03/30	1	24.85	0	0.00	24.92	1	581	0.17%
2023/03/24	0	0.00	5.1	25.28	25.26	-5.1	569	-0.90%
2023/03/21	0	0.00	7	25.19	25.17	-7	528	-1.32%
2023/03/20	4	25.05	0	0.00	25.12	4	512	0.78%
2023/03/17	8	24.49	5	24.47	24.54	3	482	0.62%
2023/03/16	0	0.00	2	24.37	24.35	-2	475	-0.42%
2023/03/15	1	24.23	0	0.00	24.18	1	455	0.22%
2023/03/14	3	24.27	6	24.24	24.19	-3	452	-0.66%
2023/03/13	2	24.00	4	24.02	23.96	-2	446	-0.45%
2023/03/09	2	23.13	0	0.00	23.17	2	432	0.46%
2023/03/08	2	23.12	0	0.00	23.12	2	431	0.46%
2023/03/06	0.2	23.63	0	0.00	23.64	0.2	422	0.05%
2023/03/03	10	23.50	10	23.47	23.47	0	415	0.00%
2023/03/02	0.2	23.42	0	0.00	23.41	0.2	418	0.04%
2023/03/01	0	0.00	1	23.31	23.41	-1	419	-0.24%
2023/02/24	2	23.30	1	23.31	23.31	1	418	0.24%
2023/02/23	1	23.33	0	0.00	23.35	1	416	0.24%
2023/02/22	4	23.46	0	0.00	23.47	4	411	0.97%
2023/02/17	0.1	23.34	0	0.00	23.34	0.1	416	0.02%
2023/02/14	0.1	23.80	0	0.00	23.76	0.1	415	0.01%
2023/02/13	4	23.76	0	0.00	23.78	4	426	0.94%
2023/02/10	0.1	23.83	0	0.00	23.71	0.1	422	0.03%
2023/02/08	0.1	23.98	0	0.00	24.00	0.1	423	0.02%
2023/02/07	1.1	23.95	0	0.00	23.96	1.1	422	0.27%
2023/02/06	2	24.00	0	0.00	24.01	2	422	0.47%
2023/02/03	0	24.53	0	0.00	24.50	0	410	0.01%
2023/02/01	0	0.00	4	24.67	24.66	-4	388	-1.03%
2023/01/31	0	0.00	2	24.59	24.60	-2	381	-0.52%
2023/01/11	0	0.00	5	24.18	24.19	-5	347	-1.44%
2023/01/09	0.1	23.95	1	24.17	24.19	-1	342	-0.28%
2023/01/05	0	0.00	0.1	23.94	23.89	-0.1	322	-0.02%
2023/01/03	0.1	23.53	1	23.75	23.75	-0.9	320	-0.28%
2022/12/30	0	0.00	3	23.46	23.47	-3	306	-0.98%
2022/12/27	1	23.28	0	0.00	23.31	1	313	0.32%
2022/12/23	0	0.00	1	23.17	23.21	-1	317	-0.32%
2022/12/16	2	22.99	0	0.00	22.99	2	351	0.57%
2022/12/15	4	23.30	0	0.00	23.17	4	350	1.14%
2022/12/08	1	23.07	2	23.08	23.07	-1	389	-0.26%
2022/12/06	2	22.93	2	22.93	22.93	0	394	0.00%
2022/12/02	0	0.00	3	23.32	23.30	-3	391	-0.77%
2022/12/01	0	0.00	3	23.05	23.09	-3	388	-0.77%
2022/11/29	1	22.76	0	0.00	22.76	1	385	0.26%
2022/11/24	3	22.81	0	0.00	22.82	3	407	0.74%
2022/11/23	6	22.60	0	0.00	22.57	6	405	1.48%
2022/11/22	1	22.70	0	0.00	22.70	1	414	0.24%
2022/11/21	1	22.70	0	0.00	22.72	1	413	0.24%
2022/11/17	0	0.00	1	22.94	22.94	-1	410	-0.24%
2022/11/15	0	0.00	4	23.03	23.08	-4	407	-0.98%
2022/11/14	0	0.00	5.1	22.93	22.89	-5.1	398	-1.27%
2022/11/11	5	22.79	13.1	22.84	22.88	-8.1	391	-2.07%
2022/11/10	0	0.00	3	22.34	22.34	-3	377	-0.79%
2022/11/09	0	0.00	4.2	22.33	22.31	-4.2	373	-1.11%
2022/11/07	0.3	21.81	5	21.87	21.87	-4.7	365	-1.29%
2022/11/03	2	21.44	0	0.00	21.43	2	359	0.56%
2022/11/01	2	21.39	0	0.00	21.46	2	363	0.55%
2022/10/31	2	21.47	0	0.00	21.51	2	365	0.55%
2022/10/28	1	21.77	0	0.00	21.77	1	363	0.27%
2022/10/26	0	0.00	2	21.66	21.72	-2	391	-0.51%
2022/10/25	4	21.62	2	21.62	21.61	2	395	0.51%
2022/10/24	0	0.00	8	21.69	21.70	-8	409	-1.95%
2022/10/21	8	21.27	0	0.00	21.23	8	409	1.95%
2022/10/20	6	21.27	2	21.40	21.40	4	408	0.98%
2022/10/19	2	21.60	0	0.00	21.59	2	404	0.49%
2022/10/18	2	21.62	0	0.00	21.75	2	408	0.49%
2022/10/14	1	21.78	0	0.00	21.86	1	412	0.24%
2022/10/11	3	21.87	3	21.80	21.83	0	413	0.00%
2022/10/06	0	0.00	1	22.57	22.57	-1	424	-0.24%
2022/10/05	3	22.59	5	22.56	22.54	-2	421	-0.47%
2022/10/04	0	0.00	12	22.27	22.30	-12	416	-2.88%
2022/10/03	0	0.00	4	21.89	21.84	-4	410	-0.97%
2022/09/30	0	0.00	5	21.80	21.85	-5	413	-1.21%
2022/09/29	0	0.00	4	21.78	21.67	-4	415	-0.96%
2022/09/28	0	0.00	32	21.33	21.32	-32	425	-7.53%
2022/09/27	2	21.40	0	0.00	21.43	2	416	0.48%
2022/09/26	9	21.50	0	0.00	21.48	9	415	2.17%
2022/09/23	1	21.94	7	21.94	21.93	-6	413	-1.45%
2022/09/22	2	21.78	0	0.00	21.80	2	414	0.48%
2022/09/20	1	21.92	0	0.00	21.92	1	422	0.24%
2022/09/16	10	21.87	24	21.84	21.85	-14	420	-3.33%
2022/09/15	20	22.24	0	0.00	22.18	20	396	5.04%
2022/09/14	4	22.30	0	0.00	22.37	4	383	1.04%
2022/09/13	0	0.00	4	22.62	22.60	-4	380	-1.05%
2022/09/12	2	22.52	1	22.51	22.51	1	387	0.26%
2022/09/08	0	0.00	4	22.53	22.51	-4	392	-1.02%
2022/09/07	7	22.27	0	0.00	22.28	7	389	1.80%
2022/09/06	0	0.00	2	22.58	22.55	-2	386	-0.52%
2022/09/05	0	0.00	4	22.49	22.48	-4	392	-1.02%
2022/09/02	9	22.30	0	0.00	22.32	9	401	2.24%
2022/09/01	6	22.39	0	0.00	22.39	6	390	1.54%
2022/08/31	3	22.60	0	0.00	22.65	3	384	0.78%
2022/08/30	0	0.00	1	22.84	22.78	-1	382	-0.26%
2022/08/29	8	22.64	3	22.65	22.60	5	380	1.31%
2022/08/25	2	23.08	0	0.00	23.07	2	372	0.54%
2022/08/24	3	22.94	0	0.00	22.94	3	380	0.79%
2022/08/23	5	22.81	0	0.00	22.80	5	387	1.29%
2022/08/22	8	22.91	0	0.00	22.89	8	393	2.03%
2022/08/11	2	23.46	0	0.00	23.45	2	415	0.48%
2022/08/04	1	23.30	0	0.00	23.32	1	466	0.21%
2022/08/02	2	23.40	1	23.40	23.34	1	473	0.21%
2022/08/01	0	0.00	4	23.19	23.18	-4	460	-0.87%
2022/07/29	0	0.00	10	23.13	23.19	-10	466	-2.14%
2022/07/28	0	0.00	6	22.87	22.87	-6	466	-1.29%
2022/07/27	2	22.58	0	0.00	22.58	2	464	0.43%
2022/07/25	0	0.00	1	22.73	22.71	-1	496	-0.20%
2022/07/22	0	0.00	1	22.57	22.57	-1	519	-0.19%
2022/07/21	5	22.26	0	0.00	22.27	5	531	0.94%
2022/07/20	4	22.51	0	0.00	22.50	4	539	0.74%
2022/07/19	5	22.46	0	0.00	22.51	5	556	0.90%
2022/07/15	4	22.51	0	0.00	22.51	4	556	0.72%
2022/07/13	2	22.72	0	0.00	22.71	2	563	0.35%
2022/07/12	3	22.78	6	22.81	22.74	-3	572	-0.52%
2022/07/08	2	22.91	0	0.00	22.91	2	594	0.34%
2022/07/07	4	22.92	5	22.98	22.98	-1	606	-0.16%
2022/07/06	4	23.32	0	0.00	23.27	4	619	0.65%
2022/07/01	0	0.00	8	23.75	23.73	-8	623	-1.28%
2022/06/28	2	24.04	0	0.00	24.07	2	631	0.32%
2022/06/24	2	24.05	3	24.06	24.06	-1	633	-0.16%
2022/06/22	2	24.10	0	0.00	24.11	2	658	0.30%
2022/06/20	2	24.32	0	0.00	24.34	2	670	0.30%
2022/06/17	0	0.00	1	24.35	24.39	-1	673	-0.15%
2022/06/15	1	23.96	0	0.00	23.95	1	681	0.15%
2022/06/14	3	24.08	0	0.00	24.08	3	684	0.44%
2022/06/06	0	0.00	1	24.45	24.49	-1	915	-0.11%
2022/06/01	1	24.20	0	0.00	24.12	1	1,028	0.10%
2022/05/27	1	24.49	0	0.00	24.44	1	1,111	0.09%
2022/05/26	2	24.42	0	0.00	24.37	2	1,121	0.18%
2022/05/23	1	24.54	0	0.00	24.53	1	1,191	0.08%
2022/05/20	3	24.38	0	0.00	24.40	3	1,247	0.24%
2022/05/16	0	0.00	7	23.91	23.93	-7	1,330	-0.53%
2022/05/13	2	24.16	0	0.00	24.19	2	1,338	0.15%
2022/05/11	2	24.29	10	24.34	24.35	-8	1,323	-0.60%
2022/05/10	6	24.67	0	0.00	24.68	6	1,316	0.46%
2022/05/03	6	24.69	0	0.00	24.64	6	1,317	0.46%
2022/04/29	4	25.30	0	0.00	25.30	4	1,304	0.31%
2022/04/28	6	24.89	0	0.00	24.86	6	1,294	0.46%
2022/04/27	10	25.16	0	0.00	25.16	10	1,275	0.78%
2022/04/26	12	25.17	0	0.00	25.25	12	1,259	0.95%
2022/04/25	5	25.51	25	25.53	25.41	-20	1,247	-1.60%
2022/04/22	4	25.84	0	0.00	25.86	4	1,231	0.32%
2022/04/20	7	25.79	0	0.00	25.79	7	1,242	0.56%
2022/04/18	4	26.34	0	0.00	26.38	4	1,226	0.33%
2022/04/15	14	26.30	2	26.19	26.34	12	1,217	0.99%
2022/04/13	13	26.16	20	26.13	26.16	-7	1,200	-0.58%
2022/04/12	13	25.99	0	0.00	26.05	13	1,183	1.10%
2022/04/11	2	25.78	0	0.00	25.77	2	1,168	0.17%
2022/04/07	15	25.49	0	0.00	25.45	15	1,164	1.29%
2022/04/06	0	0.00	5	25.48	25.50	-5	1,163	-0.43%
2022/04/01	1	25.71	0	0.00	25.70	1	1,197	0.08%
2022/03/31	1	25.55	0	0.00	25.46	1	1,188	0.08%
2022/03/24	1	25.75	0	0.00	25.76	1	1,156	0.09%
2022/03/22	1	25.71	0	0.00	25.73	1	1,146	0.09%
2022/03/21	0	0.00	17	25.56	25.58	-17	1,139	-1.49%
2022/03/18	18	25.74	0	0.00	25.62	18	1,135	1.59%
2022/03/17	0	0.00	3	25.68	25.65	-3	1,126	-0.27%
2022/03/14	0	0.00	8	26.25	26.24	-8	1,065	-0.75%
2022/03/11	1	26.46	0	0.00	26.38	1	1,055	0.09%
2022/03/10	5	26.38	5	26.32	26.30	0	1,079	0.00%
2022/03/09	0	0.00	14	27.16	27.43	-14	1,028	-1.36%
2022/03/07	11	26.54	0	0.00	26.44	11	921	1.19%
2022/03/01	0	0.00	1	25.21	25.25	-1	752	-0.13%
2022/02/25	5	25.40	10	25.35	25.36	-5	754	-0.66%
2022/02/24	0	0.00	6	25.72	25.75	-6	730	-0.82%
2022/02/23	1	25.15	0	0.00	25.12	1	696	0.14%
2022/02/22	0	0.00	1	25.24	25.32	-1	689	-0.15%
2022/02/21	2	25.09	0	0.00	25.04	2	638	0.31%
2022/02/16	0	0.00	1	24.53	24.54	-1	561	-0.18%
2022/02/15	0	0.00	1	24.78	24.90	-1	559	-0.18%
2022/02/14	0	0.00	1	24.62	24.55	-1	555	-0.18%
2022/02/11	0	0.00	12	24.15	24.17	-12	546	-2.20%
2022/02/09	0	0.00	24	24.20	24.21	-24	570	-4.21%
2022/02/07	0	0.00	4	23.99	23.99	-4	567	-0.71%
2022/01/26	4	24.50	0	0.00	24.49	4	564	0.71%
2022/01/25	12	24.40	0	0.00	24.41	12	558	2.15%
2022/01/21	0	0.00	1	24.36	24.40	-1	543	-0.18%
2022/01/20	0	0.00	1	24.41	24.35	-1	537	-0.19%
2022/01/18	4	24.10	0	0.00	24.08	4	534	0.75%
2022/01/14	0	0.00	1	24.19	24.20	-1	574	-0.17%
2022/01/13	1	24.20	3	24.19	24.21	-2	573	-0.35%
2022/01/12	0	0.00	2	24.14	24.11	-2	569	-0.35%
2022/01/11	0	0.00	3	23.92	23.93	-3	561	-0.53%
2022/01/10	3	23.74	0	0.00	23.74	3	567	0.53%
2022/01/07	7	23.76	0	0.00	23.78	7	569	1.23%
2022/01/05	0	0.00	5	24.05	24.05	-5	577	-0.87%
2022/01/03	0	0.00	7	24.24	24.18	-7	571	-1.22%
2021/12/27	0	0.00	4	24.02	24.01	-4	521	-0.77%
2021/12/24	0	0.00	1	24.00	24.00	-1	549	-0.18%
2021/12/23	0	0.00	35	23.95	23.99	-35	569	-6.15%
2021/12/17	0	0.00	8	23.90	23.97	-8	572	-1.40%
2021/12/16	0	0.00	3	23.68	23.68	-3	569	-0.53%
2021/12/15	4	23.55	0	0.00	23.52	4	569	0.70%
2021/12/10	4	23.61	0	0.00	23.62	4	579	0.69%
2021/12/09	1	23.70	0	0.00	23.74	1	577	0.17%
2021/12/06	0	0.00	3	23.70	23.69	-3	566	-0.53%
2021/12/03	36	23.51	0	0.00	23.55	36	507	7.10%
2021/12/01	7	23.60	0	0.00	23.66	7	508	1.38%
2021/11/30	7	23.72	0	0.00	23.80	7	498	1.40%
2021/11/26	2	23.88	0	0.00	23.88	2	495	0.40%
2021/11/24	9	23.83	0	0.00	23.88	9	493	1.83%
2021/11/23	3	24.06	0	0.00	24.06	3	482	0.62%
2021/11/12	0	0.00	6	24.76	24.71	-6	481	-1.25%
2021/11/11	0	0.00	9	24.55	24.65	-9	473	-1.90%
2021/11/10	0	0.00	2	24.33	24.29	-2	463	-0.43%
2021/11/09	0	0.00	12	24.27	24.26	-12	461	-2.60%
2021/11/08	0	0.00	14	24.24	24.21	-14	449	-3.11%
2021/11/04	3	23.64	0	0.00	23.63	3	456	0.66%
2021/11/03	4	23.72	0	0.00	23.70	4	478	0.84%
2021/11/01	3	23.77	0	0.00	23.77	3	474	0.63%
2021/10/26	0	0.00	1	24.04	24.03	-1	476	-0.21%
2021/10/25	5	23.91	2	23.93	23.96	3	474	0.63%
2021/10/21	0	0.00	2	23.81	23.79	-2	437	-0.46%
2021/10/19	0	0.00	2	23.66	23.64	-2	432	-0.46%
2021/10/18	9	23.58	0	0.00	23.57	9	438	2.05%
2021/10/15	0	0.00	5	23.93	23.91	-5	435	-1.15%
2021/10/14	0	0.00	8	23.90	23.87	-8	442	-1.81%
2021/10/07	0	0.00	10	23.45	23.45	-10	446	-2.24%
2021/10/06	0	0.00	1	23.40	23.41	-1	450	-0.22%
2021/10/05	0	0.00	5	23.57	23.48	-5	452	-1.10%
2021/10/01	0	0.00	66	23.36	23.39	-66	448	-14.72%
2021/09/30	32	23.07	0	0.00	23.12	32	422	7.57%
2021/09/29	34	23.14	0	0.00	23.20	34	421	8.07%
2021/09/28	5	23.33	0	0.00	23.33	5	419	1.19%
2021/09/24	13	23.31	0	0.00	23.34	13	424	3.06%
2021/09/23	7	23.51	0	0.00	23.52	7	444	1.57%
2021/09/22	0	0.00	2	23.70	23.69	-2	448	-0.45%
2021/09/17	16	23.43	0	0.00	23.46	16	452	3.54%
2021/09/16	5	23.89	0	0.00	23.89	5	443	1.13%
2021/09/09	5	23.86	0	0.00	23.85	5	513	0.97%
2021/09/06	0	0.00	6	24.38	24.37	-6	547	-1.10%
2021/08/31	0	0.00	1	24.20	24.23	-1	572	-0.17%
2021/08/30	0	0.00	6	24.32	24.25	-6	581	-1.03%
2021/08/26	1	23.88	3	23.86	23.86	-2	605	-0.33%
2021/08/24	0	0.00	1	24.10	24.07	-1	682	-0.15%
2021/08/17	0	0.00	11	23.86	23.87	-11	696	-1.58%
2021/08/16	0	0.00	9	23.77	23.70	-9	704	-1.28%
2021/08/13	0	0.00	30	23.45	23.44	-30	710	-4.22%
2021/08/12	2	23.37	9	23.39	23.40	-7	742	-0.94%
2021/08/11	3	23.12	0	0.00	23.16	3	757	0.40%
2021/08/10	36	23.18	0	0.00	23.20	36	775	4.64%
2021/08/09	14	23.22	0	0.00	23.31	14	801	1.75%
2021/08/06	8	24.04	0	0.00	24.04	8	787	1.02%
2021/07/29	0	0.00	7	24.30	24.31	-7	865	-0.81%
2021/07/28	0	0.00	4	24.14	24.16	-4	868	-0.46%
2021/07/27	7	24.05	0	0.00	24.07	7	879	0.80%
2021/07/22	5	24.07	0	0.00	24.09	5	947	0.53%
2021/07/16	0	0.00	1	24.44	24.43	-1	973	-0.10%
2021/07/15	1	24.44	0	0.00	24.49	1	980	0.10%
2021/07/14	0	0.00	2	24.25	24.27	-2	981	-0.20%
2021/07/13	0	0.00	20	24.24	24.23	-20	992	-2.01%
2021/07/09	0	0.00	3	24.21	24.14	-3	1,006	-0.30%
2021/07/07	0	0.00	2	24.12	24.10	-2	1,010	-0.20%
2021/07/06	0	0.00	11	24.07	24.17	-11	1,015	-1.08%
2021/07/01	0	0.00	8	23.77	23.78	-8	1,007	-0.79%
2021/06/30	14	23.61	0	0.00	23.60	14	1,020	1.37%
2021/06/29	5	23.79	0	0.00	23.81	5	1,018	0.49%
2021/06/25	5	23.82	0	0.00	23.82	5	1,063	0.47%
2021/06/24	3	23.80	0	0.00	23.82	3	1,065	0.28%
2021/06/22	0	0.00	5	23.93	23.91	-5	1,052	-0.47%
2021/06/21	11	23.78	0	0.00	23.75	11	1,041	1.06%
2021/06/18	14	23.90	0	0.00	23.92	14	1,028	1.36%
2021/06/17	6	24.43	0	0.00	24.39	6	1,016	0.59%
2021/06/16	1	24.89	0	0.00	24.91	1	996	0.10%
2021/06/15	2	24.91	10	24.90	24.97	-8	1,002	-0.80%
2021/06/11	0	0.00	5	25.43	25.42	-5	1,000	-0.50%
2021/06/10	0	0.00	4	25.27	25.26	-4	1,006	-0.40%
2021/06/08	0	0.00	1	25.45	25.40	-1	1,012	-0.10%
2021/06/04	2	24.93	10	25.07	25.02	-8	1,015	-0.79%
2021/06/02	0	0.00	1	25.43	25.42	-1	1,012	-0.10%
2021/05/26	0	0.00	5	25.48	25.54	-5	1,030	-0.49%
2021/05/25	0	0.00	5	25.13	25.18	-5	1,024	-0.49%
2021/05/21	0	0.00	2	25.10	25.16	-2	1,029	-0.19%
2021/05/20	3	25.13	0	0.00	25.16	3	1,042	0.29%
2021/05/19	1	25.10	5	25.03	25.05	-4	1,032	-0.39%
2021/05/18	1	25.08	151	25.07	25.08	-150	1,038	-14.44%	大賣/鉅額交易
2021/05/17	10	24.81	58	24.84	24.88	-48	1,052	-4.56%
2021/05/13	0	0.00	4	24.45	24.40	-4	1,056	-0.38%
2021/05/12	1	24.59	2	24.55	24.56	-1	1,052	-0.10%
2021/05/10	0	0.00	48	24.58	24.61	-48	1,033	-4.64%
2021/05/07	2	24.38	37	24.38	24.45	-35	1,020	-3.43%
2021/05/06	1	24.05	4	24.02	24.06	-3	1,013	-0.30%
2021/04/28	2	23.79	3	23.74	23.79	-1	977	-0.10%
2021/04/27	10	23.84	0	0.00	23.92	10	969	1.03%
2021/04/26	1	23.94	0	0.00	23.92	1	958	0.10%
2021/04/23	3	24.03	0	0.00	23.99	3	969	0.31%
2021/04/22	0	0.00	1	24.13	24.09	-1	972	-0.10%
2021/04/21	0	0.00	8	23.94	23.97	-8	977	-0.82%
2021/04/19	0	0.00	16	23.92	23.94	-16	977	-1.64%
2021/04/16	0	0.00	13	23.75	23.76	-13	1,020	-1.27%
2021/04/15	3	23.44	0	0.00	23.48	3	1,013	0.30%
2021/04/14	0	0.00	2	23.52	23.48	-2	1,027	-0.19%
2021/04/09	0	0.00	15	23.66	23.61	-15	1,060	-1.42%
2021/04/08	1	23.46	0	0.00	23.47	1	1,051	0.10%
2021/04/06	0	0.00	3	23.43	23.44	-3	1,059	-0.28%
2021/04/01	0	0.00	4	23.02	23.12	-4	1,052	-0.38%
2021/03/31	16	22.74	0	0.00	22.71	16	1,034	1.55%
2021/03/30	8	23.09	1	23.04	23.05	7	1,000	0.70%
2021/03/22	1	23.49	5	23.46	23.51	-4	1,075	-0.37%
2021/03/19	2	23.34	1	23.36	23.39	1	1,075	0.09%
2021/03/18	3	23.61	7	23.65	23.63	-4	1,076	-0.37%
2021/03/17	0	0.00	7	23.39	23.41	-7	1,075	-0.65%
2021/03/16	0	0.00	4	23.39	23.41	-4	1,077	-0.37%
2021/03/12	3	23.27	2	23.27	23.20	1	1,088	0.09%
2021/03/10	5	23.14	2	23.13	23.12	3	1,090	0.28%
2021/03/09	18	22.71	0	0.00	22.81	18	1,099	1.64%
2021/03/08	1	23.08	0	0.00	23.03	1	1,108	0.09%
2021/03/05	10.2	22.81	0	0.00	22.80	10.2	1,112	0.91%
2021/03/04	2	23.12	0	0.00	23.13	2	1,132	0.18%
2021/03/03	0	0.00	2	23.38	23.38	-2	1,124	-0.18%
2021/03/02	120	23.23	0	0.00	23.13	120	1,119	10.72%	大買/鉅額交易
2021/02/26	4	23.89	0	0.00	23.85	4	1,106	0.36%
2021/02/25	35	24.21	2	24.24	24.24	33	1,141	2.89%
2021/02/24	7	24.40	2	24.39	24.40	5	1,130	0.44%
2021/02/23	1	24.43	1	24.44	24.43	0	1,126	0.00%
2021/02/22	4	24.09	0	0.00	24.10	4	1,123	0.36%
2021/02/19	61	23.80	9	23.83	23.88	52	1,104	4.71%
2021/02/18	12	24.02	10	24.02	24.07	2	1,096	0.18%
2021/02/17	5	24.16	0	0.00	24.18	5	1,090	0.46%
2021/02/05	60	24.28	0	0.00	24.30	60	1,065	5.63%
2021/02/04	6	24.66	0	0.00	24.60	6	1,044	0.57%
2021/02/03	2	24.85	8	24.86	24.86	-6	1,040	-0.58%
2021/02/02	0	0.00	5	25.14	25.06	-5	1,080	-0.46%
2021/02/01	9	25.16	2	25.03	25.15	7	1,097	0.64%
2021/01/28	1.1	24.85	0	0.00	24.85	1.1	1,127	0.10%
2021/01/27	0.1	24.95	0	0.00	24.96	0.1	1,124	0.01%
2021/01/26	0	0.00	4.2	25.07	25.10	-4.2	1,123	-0.37%
2021/01/22	0	0.00	3	25.17	25.18	-3	1,126	-0.27%
2021/01/21	0	0.00	13	25.25	25.30	-13	1,133	-1.15%
2021/01/20	3	25.01	0	0.00	25.01	3	1,119	0.27%
2021/01/19	0	0.00	2	24.89	24.90	-2	1,115	-0.18%
2021/01/18	9	24.68	10	24.75	24.79	-1	1,113	-0.09%
2021/01/15	0.6	25.07	7	25.08	25.08	-6.4	1,096	-0.58%
2021/01/14	8.1	24.93	0	0.00	24.97	8.1	1,093	0.74%
2021/01/12	3.1	25.01	7	25.03	25.09	-4	1,070	-0.37%
2021/01/11	36.1	24.83	1	24.71	24.85	35.1	1,060	3.31%
2021/01/08	3	25.86	0	0.00	25.87	3	1,007	0.30%
2021/01/07	7	25.97	11	25.98	26.00	-4	1,001	-0.40%
2021/01/06	5	26.40	0	0.00	26.36	5	999	0.50%
2021/01/05	7	26.30	12	26.27	26.32	-5	979	-0.51%
2021/01/04	3	26.09	1	26.07	26.05	2	981	0.20%
2020/12/31	10	25.73	1	25.73	25.63	9	968	0.93%
2020/12/28	0	0.00	1	25.72	25.74	-1	965	-0.10%
2020/12/23	0	0.00	5	25.37	25.37	-5	971	-0.51%
2020/12/22	0	0.00	10	25.53	25.51	-10	970	-1.03%
2020/12/21	12	25.83	7	25.76	25.83	5	986	0.51%
2020/12/18	0	0.00	3	25.56	25.60	-3	984	-0.30%
2020/12/17	0	0.00	2	25.32	25.37	-2	990	-0.20%
2020/12/16	0	0.00	10	25.16	25.21	-10	986	-1.01%
2020/12/15	2	24.93	0	0.00	24.93	2	985	0.20%
2020/12/14	2	24.95	1	24.93	24.93	1	995	0.10%
2020/12/10	0	0.00	6	24.96	25.03	-6	1,011	-0.59%
2020/12/09	7	25.41	11	25.29	25.28	-4	1,014	-0.39%
2020/12/08	9	25.44	13	25.38	25.45	-4	1,025	-0.39%
2020/12/07	0	0.00	4	25.00	25.05	-4	1,019	-0.39%
2020/12/04	7	25.08	3	25.07	25.04	4	1,012	0.39%
2020/12/03	4	25.01	1	24.92	25.00	3	1,012	0.30%
2020/12/02	4	24.71	0	0.00	24.68	4	993	0.40%
2020/12/01	2	24.32	0	0.00	24.35	2	983	0.20%
2020/11/30	13	24.27	16	24.16	24.10	-3	994	-0.30%
2020/11/27	0	0.00	10	24.66	24.65	-10	968	-1.03%
2020/11/26	0	0.00	1	24.70	24.71	-1	983	-0.10%
2020/11/25	7	24.67	0	0.00	24.62	7	992	0.70%
2020/11/24	13	24.96	2	24.91	24.87	11	969	1.13%
2020/11/23	1	25.58	0	0.00	25.56	1	937	0.11%
2020/11/20	3	25.46	0	0.00	25.51	3	960	0.31%
2020/11/19	4	25.49	0	0.00	25.49	4	964	0.41%
2020/11/18	5	25.60	0	0.00	25.64	5	971	0.51%
2020/11/17	4	25.76	2	25.75	25.74	2	1,000	0.20%
2020/11/12	3	25.49	2	25.53	25.56	1	1,111	0.09%
2020/11/10	9	25.60	1	25.54	25.71	8	1,131	0.71%
2020/11/09	2	26.72	8	26.79	26.83	-6	1,127	-0.53%
2020/11/06	0	0.00	6	26.54	26.53	-6	1,272	-0.47%
2020/11/05	5	26.11	1	26.08	26.09	4	1,294	0.31%
2020/11/03	0	0.00	2	25.91	25.91	-2	1,426	-0.14%
2020/10/29	0	0.00	6	25.67	25.77	-6	1,524	-0.39%
2020/10/28	2	26.07	3	26.08	26.09	-1	1,540	-0.06%
2020/10/27	1	26.11	0	0.00	26.13	1	1,561	0.06%
2020/10/26	1	25.97	0	0.00	25.99	1	1,578	0.06%
2020/10/16	0	0.00	1	26.17	26.17	-1	1,822	-0.05%
2020/10/15	0	0.00	1	26.00	26.04	-1	1,830	-0.05%
2020/10/14	1	25.84	0	0.00	25.96	1	1,842	0.05%
2020/10/06	0	0.00	2	26.25	26.23	-2	1,835	-0.11%
2020/09/28	0	0.00	1	25.60	25.58	-1	1,866	-0.05%
2020/09/25	0	0.00	3	25.72	25.70	-3	1,868	-0.16%
2020/09/24	5	25.56	4	25.48	25.46	1	1,867	0.05%
2020/09/22	7	26.31	0	0.00	26.30	7	1,862	0.38%
2020/09/17	10	26.85	1	26.96	26.80	9	1,890	0.48%
2020/09/16	7	26.98	0	0.00	27.05	7	1,894	0.37%
2020/09/15	0	0.00	3	27.03	27.16	-3	1,943	-0.15%
2020/09/11	1	26.86	1	26.83	26.75	0	1,924	0.00%
2020/09/10	1	26.86	0	0.00	26.86	1	1,917	0.05%
2020/09/08	4	26.61	5	26.56	26.59	-1	1,916	-0.05%
2020/09/04	4	26.73	8	26.72	26.73	-4	1,954	-0.20%
2020/09/03	5	26.80	1	26.77	26.77	4	1,953	0.20%
2020/09/02	7	27.07	0	0.00	27.06	7	1,944	0.36%
2020/09/01	0	0.00	5	27.30	27.42	-5	1,972	-0.25%
2020/08/31	1	27.15	7	27.16	27.13	-6	1,959	-0.31%
2020/08/28	0	0.00	4	26.76	26.78	-4	2,007	-0.20%
2020/08/26	0	0.00	3	26.56	26.51	-3	2,018	-0.15%
2020/08/25	4	26.66	0	0.00	26.65	4	2,022	0.20%
2020/08/24	5	26.66	6	26.66	26.65	-1	2,026	-0.05%
2020/08/21	7	26.88	3	26.92	26.90	4	2,025	0.20%
2020/08/20	12	26.84	2	26.86	26.89	10	2,034	0.49%
2020/08/19	2	27.56	3	27.60	27.53	-1	1,976	-0.05%
2020/08/18	10	27.45	22	27.49	27.53	-12	1,961	-0.61%
2020/08/17	2	26.74	6	26.80	26.85	-4	1,948	-0.21%
2020/08/14	9	26.94	4	26.96	27.01	5	1,976	0.25%
2020/08/13	2	26.69	8	26.70	26.69	-6	1,970	-0.30%
2020/08/12	30	26.09	56	26.46	25.94	-26	1,969	-1.32%
2020/08/11	4	27.84	0	0.00	27.78	4	1,850	0.22%
2020/08/10	0	0.00	17	28.00	27.99	-17	1,830	-0.93%
2020/08/07	16	28.57	22	28.57	28.39	-6	1,799	-0.33%
2020/08/06	0	0.00	4	28.20	28.30	-4	1,730	-0.23%
2020/08/05	0	0.00	2	27.98	27.99	-2	1,695	-0.12%
2020/08/03	2	27.30	0	0.00	27.37	2	1,677	0.12%
2020/07/30	2	27.20	0	0.00	27.11	2	1,662	0.12%
2020/07/29	10	27.04	1	26.99	27.04	9	1,658	0.54%
2020/07/28	4	27.26	14	27.21	26.88	-10	1,637	-0.61%
2020/07/27	1	26.94	7	26.76	26.91	-6	1,564	-0.38%
2020/07/24	1	26.30	5	26.29	26.27	-4	1,530	-0.26%
2020/07/23	6	26.04	0	0.00	26.09	6	1,529	0.39%
2020/07/22	12	25.85	8	25.78	25.91	4	1,525	0.26%
2020/07/21	0	0.00	1	25.34	25.35	-1	1,530	-0.07%
2020/07/20	0	0.00	1	25.22	25.22	-1	1,563	-0.06%
2020/07/17	7	25.10	1	25.09	25.10	6	1,599	0.38%
2020/07/16	0	0.00	2	25.34	25.32	-2	1,642	-0.12%
2020/07/15	1	25.28	1	25.34	25.29	0	1,673	0.00%
2020/07/14	3	25.19	0	0.00	25.20	3	1,719	0.17%
2020/07/13	0	0.00	1	25.27	25.31	-1	1,740	-0.06%
2020/07/10	2	25.28	1	25.26	25.26	1	1,779	0.06%
2020/07/08	0	0.00	6	25.24	25.24	-6	1,835	-0.33%
2020/07/07	0	0.00	27	25.08	25.09	-27	1,859	-1.45%
2020/07/06	2	24.95	40	24.96	24.90	-38	1,865	-2.04%
2020/07/03	1	24.98	8	25.00	24.99	-7	1,890	-0.37%
2020/07/02	4	24.86	40	24.87	24.85	-36	1,955	-1.84%
2020/07/01	1	25.16	2	25.15	25.17	-1	1,962	-0.05%
2020/06/29	3	24.96	0	0.00	25.02	3	1,981	0.15%
2020/06/24	40	24.97	2	24.98	24.97	38	1,996	1.90%
2020/06/23	20	24.82	5	24.67	24.72	15	1,994	0.75%
2020/06/22	33	24.71	2	24.71	24.75	31	2,026	1.53%
2020/06/18	4	24.30	0	0.00	24.32	4	2,148	0.19%
2020/06/16	0	0.00	1	24.30	24.30	-1	2,172	-0.05%
2020/06/15	40	24.36	0	0.00	24.26	40	2,255	1.77%
2020/06/12	0	0.00	5	24.27	24.30	-5	2,275	-0.22%
2020/06/11	0	0.00	1	24.38	24.35	-1	2,328	-0.04%
2020/06/10	2	24.15	3	24.15	24.18	-1	2,368	-0.04%
2020/06/09	0	0.00	3	23.93	23.87	-3	2,489	-0.12%
2020/06/08	1	23.70	0	0.00	23.78	1	2,545	0.04%
2020/06/05	0	0.00	2	24.16	24.09	-2	2,524	-0.08%
2020/06/04	16	23.91	20	23.91	23.96	-4	2,567	-0.16%
2020/06/03	2	24.30	31	24.28	24.29	-29	2,586	-1.12%
2020/06/02	1	24.55	2	24.58	24.53	-1	2,607	-0.04%
2020/06/01	8	24.61	19	24.61	24.66	-11	2,615	-0.42%
2020/05/28	5	24.26	1	24.21	24.33	4	2,645	0.15%
2020/05/27	27	24.15	0	0.00	24.13	27	2,704	1.00%
2020/05/26	0	0.00	1	24.57	24.57	-1	2,693	-0.04%
2020/05/22	1	24.48	25	24.42	24.53	-24	2,741	-0.88%
2020/05/21	3	24.69	0	0.00	24.68	3	2,793	0.11%
2020/05/20	0	0.00	10	24.82	24.83	-10	2,786	-0.36%
2020/05/19	2	24.66	1	24.60	24.61	1	2,801	0.04%
2020/05/18	22	25.00	4	25.05	25.05	18	2,794	0.64%
2020/05/15	1	24.63	6	24.64	24.65	-5	2,756	-0.18%
2020/05/14	10	24.33	0	0.00	24.35	10	2,732	0.37%
2020/05/13	6	24.14	1	24.16	24.18	5	2,709	0.18%
2020/05/12	1	24.17	0	0.00	24.18	1	2,698	0.04%
2020/05/11	2	24.22	0	0.00	24.18	2	2,695	0.07%
2020/05/08	2	24.45	3	24.46	24.43	-1	2,668	-0.04%
2020/05/07	0	0.00	1	24.03	24.02	-1	2,647	-0.04%
2020/05/06	1	24.27	1	24.24	24.27	0	2,633	0.00%
2020/05/05	0	0.00	1	24.13	24.16	-1	2,641	-0.04%
2020/05/04	2	24.19	6	24.18	24.22	-4	2,650	-0.15%
2020/04/29	1	24.46	2	24.44	24.46	-1	2,664	-0.04%
2020/04/28	1	24.25	1	24.35	24.24	0	2,671	0.00%
2020/04/27	1	24.69	0	0.00	24.70	1	2,681	0.04%
2020/04/24	24	24.78	4	24.73	24.75	20	2,674	0.75%
2020/04/23	2	24.68	4	24.63	24.68	-2	2,648	-0.08%
2020/04/22	3	24.21	0	0.00	24.18	3	2,617	0.11%
2020/04/21	11	24.20	0	0.00	24.21	11	2,575	0.43%
2020/04/20	2	23.96	2	24.06	24.09	0	2,556	0.00%
2020/04/17	3	24.40	7	24.40	24.41	-4	2,529	-0.16%
2020/04/16	8	24.70	6	24.75	24.77	2	2,501	0.08%
2020/04/15	6	24.89	0	0.00	24.92	6	2,498	0.24%
2020/04/14	0	0.00	6	25.13	25.06	-6	2,525	-0.24%
2020/04/13	13	24.57	6	24.62	24.60	7	2,501	0.28%
2020/04/10	10	24.45	17	24.48	24.47	-7	2,525	-0.28%
2020/04/09	6	23.88	0	0.00	23.88	6	2,514	0.24%
2020/04/08	13	23.81	1	23.94	23.94	12	2,503	0.48%
2020/04/07	0	0.00	6	24.28	24.25	-6	2,487	-0.24%
2020/04/06	0	0.00	29	23.33	23.25	-29	2,426	-1.19%
2020/04/01	4	22.66	0	0.00	22.69	4	2,404	0.17%
2020/03/31	2	23.22	3	23.21	23.23	-1	2,372	-0.04%
2020/03/30	1	23.38	4	23.46	23.27	-3	2,370	-0.13%
2020/03/27	1	23.34	46	23.35	23.35	-45	2,343	-1.92%
2020/03/26	10	23.06	2	23.11	23.07	8	2,312	0.35%
2020/03/25	11	23.56	11	23.75	23.50	0	2,265	0.00%
2020/03/24	64	22.75	5	22.71	22.72	59	2,165	2.73%
2020/03/23	0	0.00	51	21.30	21.31	-51	2,087	-2.44%
2020/03/20	49	21.11	0	0.00	21.19	49	2,068	2.37%
2020/03/19	2	20.97	50	21.16	20.92	-48	2,044	-2.35%
2020/03/18	51	21.72	101	21.76	21.70	-50	1,963	-2.55%	大賣/
2020/03/17	105	21.36	12	21.36	21.36	93	1,934	4.81%	大買/
2020/03/16	3	21.95	4	21.79	21.93	-1	1,861	-0.05%
2020/03/13	8	22.18	183	22.27	22.46	-175	1,791	-9.77%	大賣/鉅額交易
2020/03/12	76	23.28	35	23.22	23.24	41	1,664	2.46%
2020/03/11	12	23.56	0	0.00	23.66	12	1,591	0.75%
2020/03/10	11	23.67	1	23.72	23.56	10	1,574	0.64%
2020/03/09	122	24.12	12	24.17	23.77	110	1,530	7.19%	大買/鉅額交易
2020/03/06	32	23.79	2	23.79	23.84	30	1,448	2.07%
2020/03/05	0	0.00	2	23.28	23.34	-2	1,405	-0.14%
2020/03/04	1	23.37	4	23.39	23.36	-3	1,386	-0.22%
2020/03/03	6	22.79	1	22.79	22.80	5	1,352	0.37%
2020/03/02	4	22.97	0	0.00	22.88	4	1,317	0.30%
2020/02/27	3	23.51	7	23.47	23.53	-4	1,250	-0.32%
2020/02/26	6	23.45	3	23.40	23.44	3	1,217	0.25%
2020/02/25	1	23.52	1	23.54	23.60	0	1,190	0.00%
2020/02/24	3	23.76	3	23.75	23.73	0	1,146	0.00%
2020/02/21	0	0.00	3	23.13	23.24	-3	1,073	-0.28%
2020/02/20	0	0.00	10	22.92	22.94	-10	1,035	-0.97%
2020/02/19	0	0.00	5	22.83	22.83	-5	1,004	-0.50%
2020/02/18	0	0.00	1	22.60	22.60	-1	979	-0.10%
2020/02/17	0	0.00	1	22.54	22.56	-1	979	-0.10%
2020/02/13	2	22.41	1	22.41	22.43	1	974	0.10%
2020/02/12	0	0.00	8	22.34	22.32	-8	977	-0.82%
2020/02/07	2	22.34	0	0.00	22.34	2	998	0.20%
2020/02/06	1	22.16	0	0.00	22.18	1	991	0.10%
2020/02/05	3	22.20	0	0.00	22.23	3	984	0.30%
2020/02/04	1	22.52	25	22.49	22.48	-24	967	-2.48%
2020/02/03	2	22.61	5	22.63	22.58	-3	958	-0.31%
2020/01/31	1	22.48	1	22.46	22.48	0	924	0.00%
2020/01/30	8	22.55	2	22.52	22.56	6	909	0.66%
2020/01/20	1	22.25	0	0.00	22.28	1	881	0.11%
2020/01/16	3	22.21	0	0.00	22.20	3	888	0.34%
2020/01/15	1	22.16	1	22.11	22.20	0	879	0.00%
2020/01/14	2	22.00	1	22.00	21.97	1	874	0.11%
2020/01/09	17	22.30	10	22.30	22.30	7	813	0.86%
2020/01/08	0	0.00	5	22.92	22.80	-5	791	-0.63%
2020/01/07	10	22.43	2	22.32	22.36	8	721	1.11%
2020/01/06	0	0.00	11	22.60	22.61	-11	689	-1.59%
2020/01/03	2	22.05	3	22.08	22.09	-1	643	-0.16%
2020/01/02	1	21.78	0	0.00	21.77	1	637	0.16%
2019/12/31	1	21.80	6	21.82	21.84	-5	632	-0.79%
2019/12/30	0	0.00	7	21.74	21.76	-7	619	-1.13%
2019/12/27	1	21.71	7	21.70	21.73	-6	625	-0.96%
2019/12/26	0	0.00	2	21.56	21.60	-2	616	-0.32%
2019/12/25	0	0.00	4	21.59	21.59	-4	645	-0.62%
2019/12/24	0	0.00	4	21.32	21.40	-4	636	-0.63%
2019/12/23	0	0.00	8	21.26	21.27	-8	646	-1.24%
2019/12/20	0	0.00	4	21.24	21.24	-4	655	-0.61%
2019/12/19	3	21.22	0	0.00	21.21	3	655	0.46%
2019/12/18	2	21.20	0	0.00	21.23	2	663	0.30%
2019/12/17	0	0.00	11	21.22	21.25	-11	665	-1.65%
2019/12/16	0	0.00	1	21.21	21.18	-1	668	-0.15%
2019/12/13	3	21.11	0	0.00	21.10	3	687	0.44%
2019/12/11	3	21.06	0	0.00	21.06	3	716	0.42%
2019/12/09	6	21.03	0	0.00	21.03	6	729	0.82%
2019/12/06	1	21.24	0	0.00	21.24	1	773	0.13%
2019/12/05	4	21.25	0	0.00	21.28	4	799	0.50%
2019/12/04	0	0.00	18	21.30	21.31	-18	853	-2.11%
2019/12/03	0	0.00	3	21.09	21.07	-3	855	-0.35%
2019/11/29	1	21.00	0	0.00	21.05	1	886	0.11%
2019/11/28	2	21.02	0	0.00	21.03	2	889	0.22%
2019/11/26	5	20.98	0	0.00	20.99	5	919	0.54%
2019/11/25	4	21.08	0	0.00	21.09	4	925	0.43%
2019/11/22	2	21.13	2	21.15	21.15	0	960	0.00%
2019/11/21	1	21.28	23	21.28	21.21	-22	988	-2.23%
2019/11/20	5	21.27	0	0.00	21.28	5	994	0.50%
2019/11/18	2	21.19	0	0.00	21.17	2	1,003	0.20%
2019/11/15	2	21.17	0	0.00	21.19	2	1,032	0.19%
2019/11/14	2	21.16	0	0.00	21.16	2	1,040	0.19%
2019/11/13	0	0.00	2	21.07	21.07	-2	1,044	-0.19%
2019/11/12	13	21.03	0	0.00	21.02	13	1,070	1.21%
2019/11/11	12	21.11	0	0.00	21.13	12	1,099	1.09%
2019/11/08	10	21.20	2	21.21	21.24	8	1,121	0.71%
2019/11/06	14	21.46	0	0.00	21.47	14	1,163	1.20%
2019/11/05	1	21.73	0	0.00	21.75	1	1,208	0.08%
2019/11/01	0	0.00	3	21.81	21.80	-3	1,284	-0.23%
2019/10/31	2	21.65	0	0.00	21.65	2	1,303	0.15%
2019/10/30	3	21.54	2	21.53	21.52	1	1,324	0.08%
2019/10/29	1	21.57	0	0.00	21.59	1	1,332	0.08%
2019/10/28	4	21.73	0	0.00	21.74	4	1,332	0.30%
2019/10/25	1	21.70	1	21.70	21.72	0	1,324	0.00%
2019/10/24	1	21.59	0	0.00	21.56	1	1,335	0.07%
2019/10/23	2	21.58	0	0.00	21.56	2	1,324	0.15%
2019/10/14	3	21.55	0	0.00	21.56	3	1,430	0.21%
2019/10/08	1	21.64	0	0.00	21.63	1	1,432	0.07%
2019/10/04	2	21.90	0	0.00	21.91	2	1,453	0.14%
2019/10/03	1	21.79	11	21.78	21.75	-10	1,495	-0.67%
2019/10/01	5	21.37	0	0.00	21.31	5	1,499	0.33%
2019/09/27	0	0.00	1	21.90	21.93	-1	1,464	-0.07%
2019/09/26	2	21.93	0	0.00	22.00	2	1,497	0.13%
2019/09/25	0	0.00	5	22.28	22.23	-5	1,488	-0.34%
2019/09/24	0	0.00	5	22.12	22.11	-5	1,517	-0.33%
2019/09/20	4	21.89	0	0.00	21.91	4	1,540	0.26%
2019/09/18	3	21.89	0	0.00	21.89	3	1,612	0.19%
2019/09/16	2	21.98	40	21.93	21.90	-38	1,655	-2.30%
2019/09/12	0	0.00	8	21.76	21.82	-8	1,671	-0.48%
2019/09/11	0	0.00	2	21.73	21.76	-2	1,679	-0.12%
2019/09/10	6	21.71	0	0.00	21.75	6	1,671	0.36%
2019/09/06	4	22.08	1	22.08	22.16	3	1,617	0.19%
2019/09/05	0	0.00	4	22.49	22.45	-4	1,565	-0.26%
2019/09/02	2	22.21	0	0.00	22.26	2	1,543	0.13%
2019/08/30	1	22.24	1	22.23	22.28	0	1,552	0.00%
2019/08/28	3	22.38	0	0.00	22.39	3	1,548	0.19%
2019/08/27	2	22.27	0	0.00	22.26	2	1,548	0.13%
2019/08/26	5	22.52	2	22.50	22.51	3	1,520	0.20%
2019/08/22	0	0.00	1	21.92	21.89	-1	1,464	-0.07%
2019/08/20	12	21.85	1	21.87	21.83	11	1,446	0.76%
2019/08/19	6	22.00	0	0.00	22.04	6	1,417	0.42%
2019/08/16	6	22.20	0	0.00	22.19	6	1,404	0.43%
2019/08/15	10	22.19	0	0.00	22.20	10	1,387	0.72%
2019/08/14	3	21.85	5	21.94	21.92	-2	1,359	-0.15%
2019/08/12	2	21.88	0	0.00	21.86	2	1,298	0.15%
2019/08/08	7	21.88	2	22.00	21.91	5	1,276	0.39%
2019/08/07	9	21.71	5	21.68	21.73	4	1,241	0.32%
2019/08/06	13	21.41	9	21.39	21.39	4	1,204	0.33%
2019/08/05	4	21.30	2	21.22	21.30	2	1,152	0.17%
2019/08/02	1	20.95	3	21.00	20.99	-2	1,123	-0.18%
2019/08/01	20	20.65	0	0.00	20.65	20	1,098	1.82%
2019/07/30	3	20.86	0	0.00	20.86	3	1,068	0.28%
2019/07/26	1	20.77	0	0.00	20.74	1	1,067	0.09%
2019/07/25	41	20.85	0	0.00	20.85	41	1,054	3.89%
2019/07/24	1	20.81	0	0.00	20.81	1	1,043	0.10%
2019/07/23	2	20.80	0	0.00	20.79	2	1,046	0.19%
2019/07/22	1	20.89	1	20.92	20.95	0	1,013	0.00%
2019/07/19	4	21.13	3	21.16	21.16	1	982	0.10%
2019/07/18	1	20.84	2	20.85	20.84	-1	945	-0.11%
2019/07/17	6	20.60	2	20.62	20.62	4	937	0.43%
2019/07/15	2	20.72	0	0.00	20.71	2	924	0.22%
2019/07/08	3	20.48	0	0.00	20.58	3	847	0.35%
2019/07/03	1	20.85	0	0.00	20.89	1	818	0.12%
2019/07/02	0	0.00	5	20.35	20.39	-5	781	-0.64%
2019/07/01	1	20.36	4	20.35	20.33	-3	773	-0.39%
2019/06/26	2	20.70	51	20.69	20.62	-49	732	-6.69%
2019/06/25	0	0.00	3	20.97	20.98	-3	697	-0.43%
2019/06/24	0	0.00	2	20.64	20.57	-2	657	-0.30%
2019/06/21	0	0.00	6	20.60	20.60	-6	636	-0.94%
2019/06/20	2	20.26	8	20.24	20.20	-6	588	-1.02%
2019/06/17	0	0.00	6	19.70	19.68	-6	550	-1.09%
2019/06/13	0	0.00	3	19.59	19.60	-3	530	-0.57%
2019/06/11	0	0.00	20	19.49	19.49	-20	527	-3.79%
2019/06/10	0	0.00	4	19.52	19.50	-4	517	-0.77%
2019/06/06	0	0.00	4	19.52	19.56	-4	502	-0.80%
2019/06/05	0	0.00	2	19.49	19.48	-2	490	-0.41%
2019/06/04	0	0.00	24	19.47	19.47	-24	481	-4.99%
2019/06/03	0	0.00	2	19.30	19.31	-2	469	-0.43%
2019/05/15	0	0.00	1	19.15	19.12	-1	550	-0.18%
2019/05/14	0	0.00	5	19.18	19.17	-5	552	-0.91%
2019/05/13	5	19.02	0	0.00	18.98	5	526	0.95%
2019/05/10	1	18.97	0	0.00	19.01	1	531	0.19%
2019/05/06	2	18.94	0	0.00	18.95	2	576	0.35%
2019/04/30	1	18.94	0	0.00	18.96	1	578	0.17%
2019/04/29	1	19.00	2	18.99	18.97	-1	594	-0.17%
2019/04/26	1	18.92	0	0.00	18.93	1	593	0.17%
2019/04/25	2	18.85	0	0.00	18.85	2	597	0.33%
2019/04/18	0	0.00	2	18.81	18.80	-2	616	-0.32%
2019/04/16	3	19.00	0	0.00	18.99	3	630	0.48%
2019/04/10	1	19.25	0	0.00	19.23	1	715	0.14%
2019/04/03	1	19.09	0	0.00	19.12	1	739	0.14%
2019/03/29	0	0.00	15	19.10	19.07	-15	748	-2.00%
2019/03/28	6	19.36	0	0.00	19.40	6	737	0.81%
2019/03/27	10	19.48	1	19.47	19.43	9	736	1.22%
2019/03/26	2	19.50	0	0.00	19.51	2	736	0.27%
2019/03/25	2	19.46	1	19.44	19.46	1	734	0.14%
2019/03/15	1	19.22	0	0.00	19.21	1	736	0.14%
2019/03/11	6	19.23	0	0.00	19.24	6	770	0.78%
2019/03/08	3	19.10	0	0.00	19.12	3	771	0.39%
2019/03/07	3	19.09	0	0.00	19.10	3	767	0.39%
2019/03/05	2	19.08	3	19.12	19.13	-1	756	-0.13%
2019/03/04	43	19.21	0	0.00	19.24	43	747	5.76%
2019/02/25	1	19.72	2	19.72	19.70	-1	735	-0.14%
2019/02/22	0	0.00	3	19.61	19.61	-3	734	-0.41%
2019/02/21	0	0.00	3	19.87	19.89	-3	725	-0.41%
2019/02/20	0	0.00	2	19.90	19.91	-2	718	-0.28%
2019/02/19	0	0.00	154	19.64	19.61	-154	695	-22.14%	大賣/鉅額交易
2019/02/18	0	0.00	2	19.65	19.64	-2	685	-0.29%
2019/02/15	0	0.00	2	19.48	19.47	-2	683	-0.29%
2019/02/14	0	0.00	8	19.43	19.42	-8	704	-1.14%
2019/02/12	1	19.42	3	19.42	19.43	-2	699	-0.29%
2019/01/30	62	19.50	8	19.46	19.51	54	689	7.83%
2019/01/29	102	19.36	3	19.37	19.35	99	664	14.90%	大買/
2019/01/28	10	19.35	12	19.33	19.35	-2	652	-0.31%
2019/01/23	0	0.00	11	19.11	19.09	-11	665	-1.65%
2019/01/22	3	19.00	160	19.00	18.98	-157	684	-22.92%	大賣/鉅額交易
2019/01/21	15	19.05	0	0.00	19.04	15	669	2.24%
2019/01/16	5	19.20	0	0.00	19.18	5	705	0.71%
2019/01/11	0	0.00	10	19.17	19.26	-10	719	-1.39%
2019/01/10	10	19.24	4	19.27	19.28	6	720	0.83%
2019/01/09	0	0.00	1	19.11	19.06	-1	721	-0.14%
2019/01/08	0	0.00	2	19.09	19.08	-2	735	-0.27%
2019/01/07	3	19.16	0	0.00	19.19	3	736	0.41%
2019/01/04	15	19.30	1	19.29	19.27	14	761	1.84%
2019/01/03	5	19.19	4	19.20	19.19	1	723	0.14%
2019/01/02	5	19.06	0	0.00	19.16	5	696	0.72%
2018/12/28	0	0.00	2	19.05	19.07	-2	695	-0.29%
2018/12/27	0	0.00	44	18.96	18.92	-44	694	-6.34%
2018/12/26	12	18.94	52	18.94	18.99	-40	687	-5.82%
2018/12/25	54	19.00	37	18.97	18.99	17	679	2.50%
2018/12/24	3	18.89	18	18.86	18.89	-15	672	-2.23%
2018/12/22	10	18.72	0	0.00	18.74	10	658	1.52%
2018/12/21	111	18.80	18	18.83	18.80	93	679	13.69%	大買/
2018/12/20	10	18.61	0	0.00	18.63	10	665	1.50%
2018/12/19	0	0.00	7	18.69	18.69	-7	661	-1.06%
2018/12/18	0	0.00	10	18.64	18.67	-10	683	-1.46%
2018/12/17	3	18.49	0	0.00	18.50	3	681	0.44%
2018/12/14	24	18.57	3	18.56	18.55	21	682	3.08%
2018/12/13	5	18.62	2	18.63	18.62	3	684	0.44%
2018/12/12	4	18.64	0	0.00	18.63	4	681	0.59%
2018/12/11	6	18.63	0	0.00	18.67	6	681	0.88%
2018/12/10	0	0.00	7	18.70	18.71	-7	678	-1.03%
2018/12/07	3	18.55	0	0.00	18.55	3	670	0.45%
2018/12/06	0	0.00	5	18.55	18.56	-5	669	-0.75%
2018/12/05	0	0.00	3	18.55	18.47	-3	657	-0.46%
2018/12/04	0	0.00	12	18.44	18.50	-12	640	-1.87%
2018/12/03	8	18.33	0	0.00	18.34	8	634	1.26%
2018/11/29	0	0.00	3	18.32	18.33	-3	635	-0.47%
2018/11/28	4	18.21	0	0.00	18.19	4	628	0.64%
2018/11/26	0	0.00	3	18.35	18.35	-3	627	-0.48%
2018/11/20	35	18.34	0	0.00	18.35	35	637	5.49%
2018/11/19	0	0.00	4	18.36	18.31	-4	642	-0.62%
2018/11/14	0	0.00	2	18.07	18.06	-2	654	-0.31%
2018/11/13	7	18.06	0	0.00	18.07	7	649	1.08%
2018/11/12	8	18.19	0	0.00	18.19	8	642	1.25%
2018/11/08	0	0.00	22	18.40	18.40	-22	669	-3.29%
2018/11/02	22	18.55	6	18.54	18.55	16	694	2.30%
2018/10/31	7	18.36	0	0.00	18.32	7	689	1.02%
2018/10/30	7	18.52	0	0.00	18.53	7	664	1.05%
2018/10/26	7	18.61	0	0.00	18.62	7	657	1.06%
2018/10/25	5	18.69	8	18.70	18.70	-3	641	-0.47%
2018/10/24	3	18.59	1	18.61	18.59	2	618	0.32%
2018/10/23	0	0.00	3	18.47	18.48	-3	612	-0.49%
2018/10/22	2	18.52	5	18.52	18.51	-3	617	-0.49%
2018/10/19	2	18.52	2	18.52	18.53	0	613	0.00%
2018/10/17	3	18.46	0	0.00	18.45	3	622	0.48%
2018/10/16	10	18.60	14	18.60	18.58	-4	624	-0.64%
2018/10/15	15	18.49	2	18.48	18.47	13	661	1.97%
2018/10/12	12	18.44	6	18.46	18.45	6	662	0.91%
2018/10/09	14	18.02	0	0.00	18.02	14	641	2.18%
2018/10/05	1	18.11	3	18.14	18.12	-2	632	-0.32%
2018/10/04	12	18.10	2	18.09	18.10	10	630	1.59%
2018/10/03	2	18.22	3	18.21	18.23	-1	629	-0.16%
2018/10/02	13	17.99	0	0.00	18.03	13	623	2.09%
2018/10/01	40	17.98	0	0.00	18.00	40	622	6.42%
2018/09/28	11	17.91	0	0.00	17.91	11	620	1.77%
2018/09/27	1	18.11	0	0.00	18.11	1	601	0.17%
2018/09/21	0	0.00	10	18.28	18.29	-10	590	-1.69%
2018/09/18	3	18.12	0	0.00	18.15	3	608	0.49%
2018/09/03	2	18.14	0	0.00	18.17	2	613	0.33%
2018/08/28	0	0.00	3	18.33	18.32	-3	604	-0.50%
2018/08/27	1	18.25	11	18.27	18.29	-10	594	-1.68%
2018/08/24	4	17.99	0	0.00	18.04	4	584	0.68%
2018/08/23	2	18.09	0	0.00	18.08	2	577	0.35%
2018/08/21	5	18.11	8	18.12	18.15	-3	579	-0.52%
2018/08/20	1	18.00	2	18.00	17.99	-1	571	-0.17%
2018/08/17	3	17.87	0	0.00	17.85	3	574	0.52%
2018/08/16	6	17.72	0	0.00	17.86	6	559	1.07%
2018/08/15	6	18.06	3	18.10	18.03	3	529	0.57%
2018/08/14	11	18.14	12	18.13	18.14	-1	518	-0.19%
2018/08/13	15	18.37	0	0.00	18.35	15	508	2.95%
2018/08/10	2	18.40	0	0.00	18.37	2	509	0.39%
2018/08/08	0	0.00	1	18.45	18.45	-1	519	-0.19%
2018/08/07	3	18.38	0	0.00	18.40	3	526	0.57%
2018/08/06	0	0.00	2	18.46	18.46	-2	522	-0.38%
2018/08/03	7	18.38	0	0.00	18.37	7	523	1.34%
2018/08/02	3	18.53	2	18.53	18.53	1	511	0.20%
2018/08/01	3	18.57	0	0.00	18.58	3	506	0.59%
2018/07/30	4	18.57	0	0.00	18.58	4	496	0.80%
2018/07/24	3	18.59	0	0.00	18.57	3	487	0.62%
2018/07/20	3	18.55	0	0.00	18.66	3	466	0.64%
2018/07/19	3	18.65	0	0.00	18.64	3	408	0.73%
2018/07/18	6	18.69	0	0.00	18.69	6	396	1.51%
2018/07/10	2	19.16	0	0.00	19.16	2	377	0.53%
2018/07/03	3	18.93	0	0.00	18.89	3	379	0.79%
2018/07/02	3	19.06	0	0.00	19.07	3	372	0.81%
2018/06/27	3	19.12	0	0.00	19.12	3	349	0.86%
2018/06/26	7	19.31	0	0.00	19.27	7	346	2.02%
2018/06/21	2	19.33	0	0.00	19.29	2	397	0.50%
2018/06/20	12	19.46	0	0.00	19.46	12	400	3.00%
2018/05/31	0	0.00	1	19.89	19.91	-1	413	-0.24%
2018/05/21	4	19.73	0	0.00	19.71	4	450	0.89%
2018/05/16	7	19.80	0	0.00	19.82	7	453	1.54%
2018/05/15	1	20.10	0	0.00	20.09	1	452	0.22%
2018/05/11	0	0.00	2	20.22	20.22	-2	487	-0.41%
2018/05/09	4	20.08	0	0.00	20.09	4	487	0.82%
2018/05/08	2	20.13	0	0.00	20.10	2	489	0.41%
2018/05/02	2	20.07	0	0.00	20.08	2	534	0.37%
2018/04/20	0	0.00	20	20.53	20.54	-20	551	-3.63%
2018/03/30	1	20.29	25	20.29	20.33	-24	719	-3.33%
2018/03/28	25	20.63	0	0.00	20.61	25	766	3.26%
2018/03/27	0	0.00	2	20.73	20.72	-2	763	-0.26%
2018/03/26	0	0.00	3	20.67	20.64	-3	738	-0.41%
2018/03/16	3	20.21	0	0.00	20.21	3	772	0.39%
2018/03/07	10	20.52	0	0.00	20.49	10	834	1.20%
2018/03/06	0	0.00	1	20.32	20.32	-1	857	-0.12%
2018/03/02	4	20.24	0	0.00	20.26	4	867	0.46%
2018/02/21	10	20.39	0	0.00	20.42	10	856	1.17%
2018/02/08	2	20.17	15	20.21	20.17	-13	864	-1.50%
2018/02/07	1	20.47	0	0.00	20.45	1	853	0.12%
2018/02/05	0	0.00	1	20.56	20.49	-1	819	-0.12%
2018/01/31	0	0.00	12	20.62	20.65	-12	830	-1.45%
2018/01/29	1	20.75	0	0.00	20.74	1	833	0.12%
2018/01/26	0	0.00	160	20.79	20.82	-160	828	-19.30%	大賣/鉅額交易
2018/01/25	49	20.95	4	21.00	21.03	45	834	5.39%
2018/01/18	5	20.48	1	20.47	20.48	4	835	0.48%
2018/01/17	53	20.70	0	0.00	20.65	53	841	6.30%
2018/01/16	0	0.00	1	20.72	20.72	-1	832	-0.12%
2018/01/15	62	20.70	7	20.68	20.75	55	837	6.57%
2018/01/12	0	0.00	2	20.50	20.50	-2	829	-0.24%
2018/01/10	0	0.00	89	20.26	20.24	-89	848	-10.49%
2018/01/08	2	20.40	0	0.00	20.40	2	839	0.24%
2018/01/05	10	20.40	0	0.00	20.40	10	835	1.20%
2018/01/04	16	20.18	0	0.00	20.20	16	862	1.85%
2018/01/03	5	20.31	15	20.31	20.30	-10	890	-1.12%
2018/01/02	1	20.18	0	0.00	20.21	1	877	0.11%