期元大S&P黃金正2 (00708L)-台新-高雄券商分點個股進出

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
41.64
漲跌
▲1.02
漲幅
+2.51%
成交量
2,186張
產業
上市
108人加入追蹤

立即追蹤
本地時間:14:30(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－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	0	0.00	3	41.58	41.64	-3	1,554	-0.19%
2024/11/21	1	40.64	2	40.61	40.62	-1	1,530	-0.07%
2024/11/20	0	0.00	3.4	40.13	40.05	-3.4	1,530	-0.22%
2024/11/19	1.4	39.55	0	0.00	39.65	1.4	1,525	0.09%
2024/11/18	2	38.65	0	0.00	38.70	2	1,506	0.13%
2024/11/15	1	38.19	0	0.00	38.10	1	1,513	0.07%
2024/11/14	1	37.92	9	38.10	37.88	-8	1,500	-0.53%
2024/11/13	0	0.00	2	39.35	39.32	-2	1,463	-0.14%
2024/11/12	2	39.64	4	39.75	39.47	-2	1,458	-0.14%
2024/11/08	2	42.07	0.5	42.18	42.07	1.5	1,404	0.11%
2024/11/07	1	41.26	2	41.26	41.08	-1	1,352	-0.07%
2024/11/01	2	43.83	3	43.80	43.97	-1	1,259	-0.08%
2024/10/30	0	0.00	1	45.00	44.98	-1	1,246	-0.08%
2024/10/28	0	0.00	1	43.47	43.51	-1	1,225	-0.08%
2024/10/24	0	0.00	1	43.15	43.30	-1	1,223	-0.08%
2024/10/22	5	43.59	0	0.00	43.53	5	1,229	0.41%
2024/10/16	1	41.56	0	0.00	41.56	1	1,253	0.08%
2024/10/15	0	0.00	3	40.97	40.70	-3	1,258	-0.24%
2024/10/14	2	41.06	0	0.00	41.33	2	1,259	0.16%
2024/10/11	1	40.86	0	0.00	40.91	1	1,263	0.08%
2024/10/09	4	40.20	6	40.17	40.21	-2	1,255	-0.16%
2024/10/07	4	41.05	0	0.00	40.95	4	1,230	0.33%
2024/10/04	1	41.35	0	0.00	41.72	1	1,213	0.08%
2024/10/01	2.1	40.80	0.8	41.00	40.97	1.3	1,212	0.11%
2024/09/27	0	0.00	0.4	41.98	41.75	-0.4	1,173	-0.03%
2024/09/26	0.6	41.52	1	41.55	41.61	-0.4	1,154	-0.03%
2024/09/25	1	41.58	0.6	41.60	41.54	0.4	1,137	0.03%
2024/09/24	1	40.67	2	40.67	41.00	-1	1,108	-0.09%
2024/09/23	6	40.41	0	0.00	40.69	6	1,088	0.55%
2024/09/13	0	0.00	1	38.79	38.92	-1	1,003	-0.10%
2024/09/12	1	37.32	0	0.00	37.48	1	982	0.10%
2024/09/04	1	36.87	0	0.00	36.90	1	970	0.10%
2024/09/02	0	37.25	4	36.95	36.92	-4	978	-0.41%
2024/08/30	3	37.54	0	0.00	37.50	3	970	0.31%
2024/08/28	1	37.59	0	0.00	37.40	1	970	0.10%
2024/08/23	1	36.88	0	0.00	37.05	1	948	0.11%
2024/08/22	2	37.41	4	37.33	37.29	-2	944	-0.21%
2024/08/20	2	37.33	0	0.00	37.29	2	941	0.21%
2024/08/19	0	0.00	1	37.46	37.32	-1	952	-0.11%
2024/08/16	0	0.00	1	36.10	35.97	-1	931	-0.11%
2024/08/14	1	36.55	0	0.00	36.25	1	972	0.10%
2024/08/13	2	36.34	0	0.00	36.25	2	959	0.21%
2024/08/07	0	0.00	3	34.22	34.55	-3	959	-0.31%
2024/08/05	6	35.85	6	35.59	36.02	0	931	0.00%
2024/08/02	2	36.47	0	0.00	36.48	2	899	0.22%
2024/08/01	0	0.00	6	36.17	36.10	-6	907	-0.66%
2024/07/31	1	35.34	0	0.00	35.43	1	891	0.11%
2024/07/29	3	34.74	0	0.00	34.71	3	874	0.34%
2024/07/23	1	34.94	1	34.88	34.82	0	815	0.00%
2024/07/22	5	35.20	4	35.11	35.12	1	817	0.12%
2024/07/19	1	35.75	6	35.73	35.71	-5	827	-0.60%
2024/07/18	2	36.82	0	0.00	37.02	2	819	0.24%
2024/07/17	0	0.00	4	37.41	37.06	-4	858	-0.47%
2024/07/16	2	35.91	0	0.00	35.90	2	853	0.23%
2024/07/15	3	35.38	0	0.00	35.41	3	910	0.33%
2024/07/12	3	35.29	1	35.38	35.23	2	913	0.22%
2024/07/09	1	34.06	0	0.00	34.13	1	974	0.10%
2024/07/08	0	0.00	30	34.72	34.69	-30	1,002	-2.99%
2024/06/27	0	0.00	4	32.39	32.41	-4	1,080	-0.37%
2024/06/21	0	0.00	4	34.19	34.24	-4	1,090	-0.37%
2024/06/19	2	33.36	0	0.00	33.34	2	1,093	0.18%
2024/06/18	2	33.12	0	0.00	33.08	2	1,119	0.18%
2024/06/17	32	33.19	0	0.00	33.13	32	1,125	2.84%
2024/06/13	2	32.95	0	0.00	32.83	2	1,125	0.18%
2024/06/07	6	34.91	0	0.00	35.07	6	1,094	0.55%
2024/06/06	0	0.00	6	34.39	34.69	-6	1,090	-0.55%
2024/06/03	0	0.00	10	33.38	33.46	-10	1,138	-0.88%
2024/05/24	2	33.65	0	0.00	33.80	2	1,178	0.17%
2024/05/23	1	35.19	3	34.91	34.92	-2	1,156	-0.17%
2024/05/22	9	36.49	0	0.00	36.21	9	1,132	0.79%
2024/05/20	1	36.99	3	36.91	36.99	-2	1,105	-0.18%
2024/05/16	1	35.52	0	0.00	35.52	1	1,092	0.09%
2024/05/10	2	34.55	0	0.00	34.75	2	1,127	0.18%
2024/04/24	0	0.00	5	34.03	34.05	-5	1,138	-0.44%
2024/04/22	1	35.55	0	0.00	35.40	1	1,091	0.09%
2024/04/19	0	0.00	1	35.98	35.86	-1	1,068	-0.09%
2024/04/18	2	35.38	9	35.48	35.56	-7	1,001	-0.70%
2024/04/16	6	36.03	10	35.83	36.06	-4	981	-0.41%
2024/04/15	5	34.97	0	0.00	35.02	5	952	0.53%
2024/04/12	10	35.90	0	0.00	35.90	10	924	1.08%
2024/04/11	3	34.69	0	0.00	34.64	3	894	0.34%
2024/04/10	3	35.08	0	0.00	35.05	3	883	0.34%
2024/04/09	3	34.64	0	0.00	34.67	3	868	0.35%
2024/04/08	0	0.00	2	33.80	34.54	-2	861	-0.23%
2024/03/28	0	0.00	1	30.34	30.51	-1	817	-0.12%
2024/03/27	0	0.00	2	30.05	30.03	-2	831	-0.24%
2024/03/18	2	29.36	0	0.00	29.23	2	832	0.24%
2024/03/14	1	30.02	0	0.00	29.89	1	851	0.12%
2024/03/11	0	0.00	1	30.34	30.23	-1	851	-0.12%
2024/03/07	0	0.00	29	29.59	29.65	-29	884	-3.28%
2024/03/05	1	28.46	5	28.48	28.50	-4	859	-0.47%
2024/03/04	0	0.00	1	27.67	27.62	-1	846	-0.12%
2024/03/01	0	0.00	5	26.73	26.69	-5	836	-0.60%
2024/02/29	0	0.00	8	26.51	26.47	-8	854	-0.94%
2024/02/27	0	0.00	14	26.44	26.45	-14	845	-1.66%
2024/02/26	0	0.00	4	26.43	26.45	-4	845	-0.47%
2024/02/23	0	0.00	4	26.27	26.25	-4	854	-0.47%
2024/02/22	0	0.00	2	26.28	26.36	-2	866	-0.23%
2024/02/21	0	0.00	2	26.28	26.40	-2	863	-0.23%
2024/02/20	0	0.00	2	26.12	26.11	-2	877	-0.23%
2024/02/19	0	0.00	3	26.10	26.14	-3	874	-0.34%
2024/02/16	0	0.00	6	25.73	25.74	-6	877	-0.68%
2024/02/15	7	25.52	0	0.00	25.51	7	871	0.80%
2024/02/05	0	0.00	5	26.64	26.60	-5	858	-0.58%
2024/02/01	0	0.00	1	26.82	27.02	-1	848	-0.12%
2024/01/31	3	26.73	0	0.00	26.70	3	824	0.36%
2024/01/30	0	0.00	2	26.59	26.62	-2	817	-0.24%
2024/01/25	1	26.22	0	0.00	26.27	1	813	0.12%
2024/01/23	0	0.00	2	26.48	26.63	-2	842	-0.24%
2024/01/22	0	0.00	2	26.45	26.46	-2	886	-0.23%
2024/01/18	1	26.22	0	0.00	26.14	1	921	0.11%
2024/01/15	3	27.25	0	0.00	27.38	3	984	0.30%
2024/01/11	1	26.66	0	0.00	26.77	1	1,043	0.10%
2024/01/02	0	0.00	2	27.85	27.87	-2	1,189	-0.17%
2023/12/21	0	0.00	1	27.07	27.16	-1	1,242	-0.08%
2023/12/20	0	0.00	3	27.26	27.25	-3	1,241	-0.24%
2023/12/19	1	26.93	0	0.00	26.85	1	1,230	0.08%
2023/12/18	1	26.78	0	0.00	26.83	1	1,234	0.08%
2023/12/15	2	27.15	0	0.00	27.22	2	1,230	0.16%
2023/12/14	1	27.06	0	0.00	27.08	1	1,222	0.08%
2023/12/11	1	26.30	0	0.00	26.30	1	1,169	0.09%
2023/12/07	0	0.00	10.2	27.08	27.08	-10.2	1,159	-0.88%
2023/12/06	10.1	27.02	0	0.00	27.02	10.1	1,155	0.87%
2023/12/04	0.1	28.70	0	0.00	28.77	0.1	1,133	0.01%
2023/11/30	0	0.00	1	27.67	27.57	-1	1,079	-0.09%
2023/11/27	0	0.00	10	26.75	26.81	-10	1,051	-0.95%
2023/11/21	5	26.17	13	26.33	26.33	-8	1,033	-0.77%
2023/11/20	5	26.17	0	0.00	26.17	5	1,037	0.48%
2023/11/17	0	0.00	5	26.22	26.25	-5	1,047	-0.48%
2023/11/16	2	25.66	0	0.00	25.75	2	1,033	0.19%
2023/11/15	12	25.88	0	0.00	25.87	12	1,035	1.16%
2023/11/14	1	25.42	0	0.00	25.30	1	1,027	0.10%
2023/10/31	10	26.81	1	26.77	26.81	9	1,004	0.90%
2023/10/30	0	0.00	10	27.03	26.99	-10	999	-1.00%
2023/10/27	0	0.00	2.6	26.60	26.64	-2.6	960	-0.27%
2023/10/26	1	26.67	0	0.00	26.69	1	947	0.11%
2023/10/25	0	0.00	10	26.33	26.26	-10	939	-1.06%
2023/10/24	0	0.00	4	26.40	26.39	-4	904	-0.44%
2023/10/23	0	0.00	2	26.13	26.35	-2	890	-0.22%
2023/10/18	0	0.00	2	25.48	25.49	-2	799	-0.25%
2023/10/17	1	24.83	0	0.00	24.88	1	774	0.13%
2023/10/16	2	24.96	35	24.96	24.99	-33	821	-4.02%
2023/10/12	5	23.81	3	23.85	23.95	2	773	0.26%
2023/10/11	18	23.45	6	23.46	23.46	12	777	1.54%
2023/10/06	11	22.58	0	0.00	22.55	11	758	1.45%
2023/10/05	1	22.71	0	0.00	22.72	1	754	0.13%
2023/10/04	1	22.63	0	0.00	22.61	1	745	0.13%
2023/10/03	33	22.56	0	0.00	22.55	33	737	4.48%
2023/10/02	1	23.21	0	0.00	23.14	1	716	0.14%
2023/09/28	1	23.95	0	0.00	24.02	1	688	0.15%
2023/09/13	1	25.00	0	0.00	24.98	1	699	0.14%
2023/09/06	0	0.00	2	25.42	25.49	-2	737	-0.27%
2023/08/29	0.8	25.50	0	0.00	25.46	0.8	800	0.10%
2023/08/22	0	0.00	1	24.76	24.80	-1	844	-0.12%
2023/08/18	0	0.00	3	24.75	24.72	-3	862	-0.35%
2023/08/17	0	0.00	3	24.71	24.76	-3	863	-0.35%
2023/08/10	3	25.40	0	0.00	25.46	3	950	0.32%
2023/08/07	0	0.00	17	26.11	26.02	-17	964	-1.76%
2023/08/02	2	26.35	0	0.00	26.33	2	954	0.21%
2023/08/01	1	26.72	0	0.00	26.62	1	958	0.10%
2023/07/28	18	26.48	0	0.00	26.45	18	987	1.82%
2023/07/27	0.1	27.02	0	0.00	27.04	0.1	994	0.01%
2023/07/19	0.7	27.13	40	27.09	27.06	-39.3	1,021	-3.85%
2023/07/10	0	0.00	11	25.78	25.75	-11	983	-1.12%
2023/07/07	1	25.53	0	0.00	25.58	1	995	0.10%
2023/07/06	5	25.72	0	0.00	25.76	5	995	0.50%
2023/07/05	5	25.94	0	0.00	25.94	5	1,004	0.50%
2023/06/26	1	25.95	0	0.00	25.95	1	1,101	0.09%
2023/06/21	40	26.26	2	26.30	26.27	38	1,138	3.34%
2023/06/19	0	0.00	10	26.80	26.85	-10	1,179	-0.85%
2023/06/16	6	26.85	11	26.81	26.81	-5	1,206	-0.41%
2023/06/14	1	26.62	0	0.00	26.62	1	1,255	0.08%
2023/06/13	15	27.00	0	0.00	26.99	15	1,280	1.17%
2023/06/12	0	0.00	4	26.90	26.95	-4	1,297	-0.31%
2023/06/08	4	26.62	0	0.00	26.70	4	1,347	0.30%
2023/06/07	0	0.00	20	27.17	27.11	-20	1,336	-1.50%
2023/06/05	20	26.64	0	0.00	26.63	20	1,346	1.49%
2023/05/23	0	0.00	10	27.34	27.24	-10	1,239	-0.81%
2023/05/19	20	27.24	20	27.18	27.31	0	1,243	0.00%
2023/05/18	10	27.90	0	0.00	27.80	10	1,199	0.83%
2023/05/17	4	28.14	0	0.00	28.13	4	1,176	0.34%
2023/05/16	0	0.00	11	28.86	28.88	-11	1,156	-0.95%
2023/05/12	10	28.81	0	0.00	28.74	10	1,159	0.86%
2023/05/10	0	0.00	5	29.41	29.30	-5	1,145	-0.44%
2023/05/08	5	28.97	0	0.00	29.14	5	1,159	0.43%
2023/05/05	1	29.86	10	29.92	29.87	-9	1,154	-0.78%
2023/05/04	3	29.87	1	29.85	29.74	2	1,148	0.17%
2023/05/03	5	28.99	20	29.02	28.99	-15	1,128	-1.33%
2023/05/02	10	28.09	0	0.00	28.09	10	1,113	0.90%
2023/04/28	4	28.21	0	0.00	28.21	4	1,115	0.36%
2023/04/26	1	28.47	4	28.47	28.51	-3	1,134	-0.26%
2023/04/25	6	28.54	0	0.00	28.41	6	1,136	0.53%
2023/04/24	1	28.00	0	0.00	28.00	1	1,131	0.09%
2023/04/21	0	0.00	10	28.58	28.58	-10	1,134	-0.88%
2023/04/20	9	28.52	0	0.00	28.39	9	1,139	0.79%
2023/04/19	0	0.00	10	28.74	28.75	-10	1,154	-0.87%
2023/04/18	7	28.55	0	0.00	28.60	7	1,168	0.60%
2023/04/17	7	28.66	1	28.74	28.80	6	1,168	0.51%
2023/04/14	1	29.95	4	29.94	29.90	-3	1,157	-0.26%
2023/04/13	0	0.00	4	29.19	29.22	-4	1,155	-0.35%
2023/04/12	0	0.00	2	29.11	29.25	-2	1,166	-0.17%
2023/04/11	1	28.49	1	28.62	28.72	0	1,153	0.00%
2023/04/10	2	28.55	2	28.64	28.49	0	1,158	0.00%
2023/03/31	2	28.24	1	28.26	28.18	1	1,125	0.09%
2023/03/29	1	27.95	0	0.00	27.84	1	1,090	0.09%
2023/03/28	1	27.66	0	0.00	27.65	1	1,078	0.09%
2023/03/24	0	0.00	11	28.58	28.55	-11	1,050	-1.05%
2023/03/23	2	28.03	0	0.00	28.21	2	1,020	0.20%
2023/03/22	0	0.00	4	27.34	27.18	-4	1,020	-0.39%
2023/03/21	3	28.39	1	28.35	28.38	2	994	0.20%
2023/03/20	1	28.25	2	28.12	28.25	-1	975	-0.10%
2023/03/17	0	0.00	4	26.65	27.01	-4	940	-0.43%
2023/03/16	4	26.58	2	26.51	26.59	2	917	0.22%
2023/03/14	0	0.00	4	26.32	26.24	-4	882	-0.45%
2023/03/13	5	25.78	2	25.58	25.69	3	870	0.34%
2023/03/08	3	24.00	1	23.94	23.92	2	866	0.23%
2023/03/07	2	24.89	7	24.97	24.91	-5	844	-0.59%
2023/03/02	7	24.61	2	24.57	24.57	5	840	0.60%
2023/03/01	1	24.34	0	0.00	24.55	1	854	0.12%
2023/02/24	4	24.35	0	0.00	24.36	4	851	0.47%
2023/02/21	0	0.00	1	24.73	24.72	-1	906	-0.11%
2023/02/20	1	24.79	0	0.00	24.84	1	945	0.11%
2023/01/11	0	0.00	3	26.23	26.28	-3	1,119	-0.27%
2023/01/06	0	0.00	2	25.16	25.16	-2	1,085	-0.18%
2023/01/05	1	25.67	0	0.00	25.58	1	1,070	0.09%
2023/01/03	0	0.00	4	25.16	25.24	-4	1,068	-0.37%
2022/12/26	0	0.00	1	24.22	24.25	-1	1,090	-0.09%
2022/12/23	1	24.07	0	0.00	24.16	1	1,103	0.09%
2022/12/21	0	0.00	3	24.77	24.69	-3	1,122	-0.27%
2022/12/20	1	24.10	0	0.00	24.04	1	1,116	0.09%
2022/12/19	0	0.00	1	24.13	24.11	-1	1,137	-0.09%
2022/12/16	1	23.74	0	0.00	23.77	1	1,143	0.09%
2022/12/08	0	0.00	6	23.94	23.94	-6	1,183	-0.51%
2022/12/06	6	23.66	0	0.00	23.67	6	1,199	0.50%
2022/12/02	0	0.00	1	24.45	24.40	-1	1,197	-0.08%
2022/12/01	0	0.00	1	23.89	23.95	-1	1,186	-0.08%
2022/11/29	1	23.12	0	0.00	23.32	1	1,194	0.08%
2022/11/24	1	23.37	1	23.35	23.37	0	1,233	0.00%
2022/11/23	2	22.91	0	0.00	22.90	2	1,231	0.16%
2022/11/22	2	23.12	0	0.00	23.14	2	1,244	0.16%
2022/11/21	1	23.26	3	23.31	23.19	-2	1,238	-0.16%
2022/11/16	1	23.92	0	0.00	23.97	1	1,181	0.08%
2022/11/15	0	0.00	4	23.82	23.92	-4	1,142	-0.35%
2022/11/11	0	0.00	3	23.46	23.54	-3	1,063	-0.28%
2022/11/09	0	0.00	1	22.37	22.35	-1	993	-0.10%
2022/11/07	0	0.00	1	21.48	21.47	-1	956	-0.10%
2022/11/03	1	20.65	0	0.00	20.64	1	906	0.11%
2022/11/02	0	0.00	1	20.94	20.97	-1	886	-0.11%
2022/10/31	1	20.75	20	20.71	20.81	-19	889	-2.14%
2022/10/27	0	0.00	1	21.44	21.39	-1	889	-0.11%
2022/10/25	20	21.04	5	21.00	20.97	15	903	1.66%
2022/10/24	0	0.00	1	21.15	21.13	-1	916	-0.11%
2022/10/20	7	20.37	0	0.00	20.57	7	904	0.77%
2022/10/19	1	21.03	0	0.00	20.90	1	896	0.11%
2022/10/18	0	0.00	1	21.24	21.25	-1	898	-0.11%
2022/10/17	1	20.95	0	0.00	21.05	1	909	0.11%
2022/10/14	1	21.32	1	21.47	21.47	0	914	0.00%
2022/10/13	0	0.00	1	21.63	21.54	-1	911	-0.11%
2022/10/12	1	21.50	0	0.00	21.47	1	915	0.11%
2022/10/11	1	21.59	2	21.38	21.38	-1	927	-0.11%
2022/10/07	1	22.64	0	0.00	22.62	1	930	0.11%
2022/10/05	0	0.00	11	22.93	22.87	-11	924	-1.19%
2022/10/04	1	22.39	2	22.33	22.37	-1	907	-0.11%
2022/09/30	0	0.00	1	21.49	21.48	-1	882	-0.11%
2022/09/29	0	0.00	2	21.30	21.12	-2	885	-0.23%
2022/09/28	12	20.51	0	0.00	20.46	12	908	1.32%
2022/09/26	2	20.83	0	0.00	20.74	2	907	0.22%
2022/09/23	0	0.00	4	21.70	21.64	-4	903	-0.44%
2022/09/21	1	21.46	0	0.00	21.47	1	895	0.11%
2022/09/20	1	21.70	3	21.72	21.70	-2	891	-0.22%
2022/09/19	1	21.59	5	21.77	21.59	-4	889	-0.45%
2022/09/16	4	21.50	9	21.48	21.46	-5	878	-0.57%
2022/09/15	2	22.30	0	0.00	22.12	2	851	0.23%
2022/09/08	0	0.00	1	22.86	22.84	-1	811	-0.12%
2022/09/07	1	22.31	0	0.00	22.34	1	810	0.12%
2022/09/06	3	22.91	2	22.85	22.88	1	812	0.12%
2022/09/05	0	0.00	1	22.74	22.76	-1	846	-0.12%
2022/09/02	1	22.36	0	0.00	22.43	1	831	0.12%
2022/09/01	2	22.54	0	0.00	22.59	2	822	0.24%
2022/08/29	2	23.11	0	0.00	23.03	2	819	0.24%
2022/08/26	4	23.91	0	0.00	23.90	4	792	0.50%
2022/08/22	1	23.65	0	0.00	23.57	1	825	0.12%
2022/08/19	1	23.84	0	0.00	23.84	1	826	0.12%
2022/08/15	2	25.06	2	25.15	24.94	0	834	0.00%
2022/08/11	1	24.73	0	0.00	24.73	1	876	0.11%
2022/08/10	0	0.00	10	24.97	24.86	-10	897	-1.11%
2022/08/09	0	0.00	1	24.87	24.77	-1	906	-0.11%
2022/08/08	11	24.48	0	0.00	24.43	11	960	1.14%
2022/08/03	0	0.00	40	24.15	24.33	-40	986	-4.06%
2022/08/01	0	0.00	1	24.18	24.14	-1	998	-0.10%
2022/07/29	2	24.14	2	24.02	24.18	0	1,012	0.00%
2022/07/22	0	0.00	1	22.96	22.91	-1	1,103	-0.09%
2022/07/21	1	22.32	0	0.00	22.33	1	1,098	0.09%
2022/07/18	1	22.94	0	0.00	22.98	1	1,145	0.09%
2022/07/14	2	23.42	0	0.00	23.29	2	1,150	0.17%
2022/07/13	0	0.00	1	23.22	23.24	-1	1,168	-0.09%
2022/07/12	40	23.30	0	0.00	23.32	40	1,180	3.39%
2022/07/11	1	23.67	0	0.00	23.68	1	1,176	0.09%
2022/07/07	3	23.73	0	0.00	23.82	3	1,230	0.24%
2022/07/06	1	24.48	0	0.00	24.37	1	1,255	0.08%
2022/07/04	0	0.00	1	25.54	25.73	-1	1,261	-0.08%
2022/07/01	1	25.48	0	0.00	25.38	1	1,256	0.08%
2022/06/29	2	25.96	0	0.00	25.98	2	1,275	0.16%
2022/06/28	2	26.07	1	26.03	26.10	1	1,294	0.08%
2022/06/27	0	0.00	1	26.37	26.44	-1	1,301	-0.08%
2022/06/24	2	26.06	0	0.00	26.12	2	1,314	0.15%
2022/06/16	0	0.00	2	26.35	26.30	-2	1,411	-0.14%
2022/06/15	2	25.85	0	0.00	25.92	2	1,410	0.14%
2022/06/14	0	0.00	30	26.13	26.18	-30	1,412	-2.12%
2022/06/09	30	27.00	0	0.00	26.99	30	1,499	2.00%
2022/06/02	0	0.00	1	26.76	26.69	-1	1,771	-0.06%
2022/06/01	1	26.35	0	0.00	26.31	1	1,862	0.05%
2022/05/27	3	26.98	0	0.00	26.98	3	1,917	0.16%
2022/05/23	0	0.00	1	27.06	27.06	-1	2,080	-0.05%
2022/05/19	0	0.00	4	26.03	26.01	-4	2,076	-0.19%
2022/05/18	2	25.95	0	0.00	25.89	2	2,116	0.09%
2022/05/17	0	0.00	1	26.26	26.28	-1	2,139	-0.05%
2022/05/16	7	25.97	0	0.00	25.80	7	2,157	0.32%
2022/05/13	1	26.30	0	0.00	26.43	1	2,173	0.05%
2022/05/09	0	0.00	13	27.76	27.82	-13	2,172	-0.60%
2022/05/05	13	28.58	0	0.00	28.64	13	2,168	0.60%
2022/05/03	2	27.51	0	0.00	27.39	2	2,172	0.09%
2022/04/29	3	28.85	0	0.00	28.85	3	2,128	0.14%
2022/04/28	2	28.04	0	0.00	27.92	2	2,120	0.09%
2022/04/26	1	28.69	0	0.00	28.69	1	2,114	0.05%
2022/04/25	1	29.39	0	0.00	29.09	1	2,085	0.05%
2022/04/22	2	30.19	1	30.16	30.16	1	2,058	0.05%
2022/04/20	1	29.91	1	29.88	29.96	0	2,072	0.00%
2022/04/19	0	0.00	1	31.01	30.91	-1	2,054	-0.05%
2022/04/18	0	0.00	1	31.26	31.37	-1	2,040	-0.05%
2022/04/14	0	0.00	10	30.88	30.82	-10	2,027	-0.49%
2022/04/13	0	0.00	1	30.70	30.78	-1	2,004	-0.05%
2022/04/12	2	30.46	0	0.00	30.51	2	1,983	0.10%
2022/04/06	1	29.24	0	0.00	29.28	1	1,928	0.05%
2022/03/31	0	0.00	3	29.48	29.20	-3	1,902	-0.16%
2022/03/30	2	29.34	0	0.00	29.33	2	1,891	0.11%
2022/03/29	3	29.36	0	0.00	29.30	3	1,896	0.16%
2022/03/28	0	0.00	1	30.00	29.93	-1	1,881	-0.05%
2022/03/24	2	29.93	0	0.00	29.89	2	1,833	0.11%
2022/03/23	4	29.27	0	0.00	29.26	4	1,820	0.22%
2022/03/17	10	29.74	0	0.00	29.69	10	1,810	0.55%
2022/03/16	0	0.00	5	29.18	29.13	-5	1,805	-0.28%
2022/03/15	3	29.98	10	29.83	29.66	-7	1,782	-0.39%
2022/03/14	1	31.00	0	0.00	31.09	1	1,729	0.06%
2022/03/11	3	31.56	0	0.00	31.35	3	1,696	0.18%
2022/03/10	1	31.09	12	31.16	31.18	-11	1,602	-0.69%
2022/03/09	10	33.73	9	33.27	33.81	1	1,546	0.06%
2022/03/07	27	31.59	21	31.50	31.46	6	1,463	0.41%
2022/03/04	2	29.89	150	29.98	29.91	-148	1,374	-10.77%	大賣/鉅額交易
2022/03/03	1	29.41	0	0.00	29.39	1	1,348	0.07%
2022/03/02	0	0.00	1	29.75	29.74	-1	1,355	-0.07%
2022/03/01	0	0.00	10	28.84	28.84	-10	1,323	-0.76%
2022/02/25	11	29.02	41	29.12	29.12	-30	1,332	-2.25%
2022/02/24	90	29.78	17	29.11	29.85	73	1,308	5.58%
2022/02/23	2	28.62	1	28.51	28.51	1	1,232	0.08%
2022/02/22	30	28.88	0	0.00	28.94	30	1,229	2.44%
2022/02/21	20	28.58	0	0.00	28.37	20	1,229	1.63%
2022/02/18	0	0.00	13	28.60	28.35	-13	1,226	-1.06%
2022/02/16	4	27.23	40	27.21	27.24	-36	1,173	-3.07%
2022/02/15	0	0.00	37	28.00	28.03	-37	1,163	-3.18%
2022/02/14	21	27.40	6	27.30	27.28	15	1,136	1.32%
2022/02/09	2	26.52	0	0.00	26.54	2	1,117	0.18%
2022/02/08	1	26.35	1	26.33	26.26	0	1,130	0.00%
2022/02/07	2	26.10	0	0.00	26.05	2	1,135	0.18%
2022/01/26	6	27.13	115	27.15	27.14	-109	1,123	-9.70%	大賣/鉅額交易
2022/01/24	5	26.85	0	0.00	26.84	5	1,105	0.45%
2022/01/21	8	26.96	0	0.00	26.94	8	1,109	0.72%
2022/01/20	0	0.00	1	26.95	26.88	-1	1,107	-0.09%
2022/01/17	5	26.30	0	0.00	26.32	5	1,123	0.45%
2022/01/13	10	26.48	0	0.00	26.55	10	1,121	0.89%
2022/01/12	0	0.00	4	26.34	26.34	-4	1,110	-0.36%
2022/01/11	0	0.00	2	25.93	25.95	-2	1,097	-0.18%
2022/01/07	2	25.54	2	25.52	25.59	0	1,118	0.00%
2022/01/06	1	26.03	2	26.02	26.02	-1	1,133	-0.09%
2022/01/05	0	0.00	1	26.24	26.23	-1	1,129	-0.09%
2022/01/03	1	26.52	1	26.69	26.52	0	1,117	0.00%
2021/12/30	0	0.00	6	25.85	25.83	-6	1,102	-0.54%
2021/12/27	2	26.16	2	26.16	26.12	0	1,121	0.00%
2021/12/23	0	0.00	1	25.98	26.06	-1	1,205	-0.08%
2021/12/22	1	25.60	1	25.57	25.56	0	1,210	0.00%
2021/12/21	2	25.64	0	0.00	25.70	2	1,215	0.16%
2021/12/20	0	0.00	1	25.97	26.00	-1	1,213	-0.08%
2021/12/17	4	25.99	4	25.96	25.99	0	1,221	0.00%
2021/12/16	1	25.38	2	25.39	25.37	-1	1,204	-0.08%
2021/12/15	2	25.11	0	0.00	25.07	2	1,216	0.16%
2021/12/14	0	0.00	20	25.57	25.55	-20	1,229	-1.63%
2021/12/13	0	0.00	1	25.52	25.53	-1	1,229	-0.08%
2021/12/10	21	25.30	2	25.26	25.28	19	1,221	1.56%
2021/12/08	4	25.57	12	25.62	25.62	-8	1,217	-0.66%
2021/12/07	2	25.30	0	0.00	25.32	2	1,201	0.17%
2021/12/06	2	25.51	2	25.44	25.41	0	1,199	0.00%
2021/12/03	1	25.06	0	0.00	25.14	1	1,196	0.08%
2021/12/01	12	25.29	0	0.00	25.38	12	1,163	1.03%
2021/11/30	1	25.61	2	25.48	25.67	-1	1,142	-0.09%
2021/11/29	2	25.83	3	25.76	25.81	-1	1,134	-0.09%
2021/11/26	1	25.77	1	25.94	25.90	0	1,126	0.00%
2021/11/25	0	0.00	1	25.72	25.76	-1	1,145	-0.09%
2021/11/24	3	25.80	0	0.00	25.85	3	1,164	0.26%
2021/11/23	5	26.25	0	0.00	26.24	5	1,161	0.43%
2021/11/22	0	0.00	1	27.34	27.41	-1	1,135	-0.09%
2021/11/17	0	0.00	4	27.63	27.60	-4	1,161	-0.34%
2021/11/16	3	28.00	18	27.98	28.00	-15	1,163	-1.29%
2021/11/15	2	27.73	0	0.00	27.71	2	1,163	0.17%
2021/11/12	1	27.71	11	27.74	27.72	-10	1,161	-0.86%
2021/11/11	1	27.45	5	27.47	27.54	-4	1,161	-0.34%
2021/11/10	0	0.00	1	26.80	26.80	-1	1,142	-0.09%
2021/11/09	0	0.00	6	26.72	26.72	-6	1,139	-0.53%
2021/11/08	1	26.53	1	26.55	26.63	0	1,152	0.00%
2021/11/05	0	0.00	5	25.88	25.87	-5	1,158	-0.43%
2021/11/04	2	25.32	0	0.00	25.34	2	1,176	0.17%
2021/11/03	1	25.66	1	25.49	25.53	0	1,276	0.00%
2021/11/02	0	0.00	1	25.76	25.87	-1	1,279	-0.08%
2021/11/01	2	25.57	10	25.47	25.62	-8	1,280	-0.62%
2021/10/28	10	26.09	3	26.08	26.09	7	1,277	0.55%
2021/10/27	1	25.80	0	0.00	25.72	1	1,289	0.08%
2021/10/25	0	0.00	6	26.01	26.03	-6	1,295	-0.46%
2021/10/22	0	0.00	1	25.69	25.69	-1	1,297	-0.08%
2021/10/20	2	25.23	1	25.34	25.34	1	1,295	0.08%
2021/10/19	2	25.37	1	25.34	25.37	1	1,293	0.08%
2021/10/18	2	25.24	0	0.00	25.21	2	1,312	0.15%
2021/10/14	0	0.00	5	25.85	25.84	-5	1,335	-0.37%
2021/10/12	0	0.00	1	24.99	24.99	-1	1,351	-0.07%
2021/10/08	3	24.93	0	0.00	24.88	3	1,364	0.22%
2021/10/05	3	24.95	2	24.95	24.92	1	1,407	0.07%
2021/10/04	1	24.91	8	25.06	24.99	-7	1,425	-0.49%
2021/10/01	2	24.76	2	24.71	24.71	0	1,432	0.00%
2021/09/30	1	24.13	1	24.15	24.19	0	1,414	0.00%
2021/09/29	4	24.23	1	24.39	24.39	3	1,416	0.21%
2021/09/28	3	24.67	0	0.00	24.69	3	1,423	0.21%
2021/09/27	1	24.88	2	24.87	24.92	-1	1,435	-0.07%
2021/09/24	2	24.64	0	0.00	24.70	2	1,466	0.14%
2021/09/23	7	25.04	0	0.00	25.10	7	1,501	0.47%
2021/09/22	0	0.00	3	25.39	25.46	-3	1,507	-0.20%
2021/09/17	4	24.87	0	0.00	25.01	4	1,525	0.26%
2021/09/16	1	25.98	0	0.00	25.91	1	1,508	0.07%
2021/09/15	0	0.00	2	26.24	26.23	-2	1,534	-0.13%
2021/09/09	1	25.84	4	25.85	25.82	-3	1,675	-0.18%
2021/09/08	5	26.10	0	0.00	26.09	5	1,715	0.29%
2021/09/07	2	26.81	0	0.00	26.77	2	1,717	0.12%
2021/09/06	0	0.00	7	26.95	26.94	-7	1,748	-0.40%
2021/09/02	0	0.00	5	26.58	26.53	-5	1,765	-0.28%
2021/09/01	2	26.61	0	0.00	26.61	2	1,770	0.11%
2021/08/31	2	26.57	0	0.00	26.67	2	1,786	0.11%
2021/08/30	1	26.87	9	26.71	26.73	-8	1,756	-0.46%
2021/08/27	1	26.21	1	26.13	26.28	0	1,822	0.00%
2021/08/26	3	25.90	0	0.00	25.89	3	1,808	0.17%
2021/08/20	1	25.86	1	25.83	25.85	0	1,836	0.00%
2021/08/19	0	0.00	11	25.69	25.62	-11	1,835	-0.60%
2021/08/18	0	0.00	15	25.93	25.92	-15	1,882	-0.80%
2021/08/17	10	25.88	1	25.85	25.86	9	1,900	0.47%
2021/08/16	2	25.59	1	25.65	25.48	1	1,906	0.05%
2021/08/12	5	24.88	26	24.83	24.87	-21	1,963	-1.07%
2021/08/11	1	24.14	1	24.32	24.34	0	1,970	0.00%
2021/08/10	7	24.40	0	0.00	24.41	7	1,986	0.35%
2021/08/09	50	24.54	2	24.57	24.64	48	1,993	2.41%
2021/08/06	3	26.35	0	0.00	26.33	3	1,918	0.16%
2021/08/05	0	0.00	10	26.62	26.67	-10	1,961	-0.51%
2021/08/02	1	26.68	0	0.00	26.74	1	2,090	0.05%
2021/07/30	0	0.00	4	27.25	27.20	-4	2,135	-0.19%
2021/07/29	0	0.00	2	26.90	26.92	-2	2,360	-0.08%
2021/07/28	0	0.00	1	26.51	26.55	-1	2,365	-0.04%
2021/07/27	1	26.41	0	0.00	26.34	1	2,392	0.04%
2021/07/23	1	26.53	1	26.58	26.58	0	2,421	0.00%
2021/07/22	3	26.47	5	26.39	26.47	-2	2,465	-0.08%
2021/07/21	1	26.69	0	0.00	26.70	1	2,500	0.04%
2021/07/20	4	26.97	1	26.94	26.96	3	2,529	0.12%
2021/07/19	1	26.82	3	26.91	26.82	-2	2,557	-0.08%
2021/07/16	11	27.22	2	27.22	27.21	9	2,576	0.35%
2021/07/14	2	26.85	3	26.85	26.85	-1	2,630	-0.04%
2021/07/13	2	26.72	98	26.79	26.71	-96	2,647	-3.63%
2021/07/12	2	26.53	4	26.71	26.49	-2	2,676	-0.07%
2021/07/09	3	26.53	1	26.67	26.53	2	2,698	0.07%
2021/07/08	1	26.40	19	26.54	26.44	-18	2,721	-0.66%
2021/07/07	1	26.37	42	26.37	26.42	-41	2,727	-1.50%
2021/07/06	5	26.57	13	26.45	26.58	-8	2,720	-0.29%
2021/07/05	0	0.00	8	26.10	26.13	-8	2,714	-0.29%
2021/07/02	6	25.84	13	25.88	25.83	-7	2,708	-0.26%
2021/07/01	5	25.75	7	25.73	25.72	-2	2,718	-0.07%
2021/06/30	92	25.39	3	25.34	25.33	89	2,719	3.27%
2021/06/29	5	25.79	0	0.00	25.83	5	2,718	0.18%
2021/06/28	6	25.87	5	25.95	26.02	1	2,792	0.04%
2021/06/25	5	25.83	2	25.82	25.83	3	2,798	0.11%
2021/06/24	9	25.79	0.1	25.83	25.78	8.9	2,805	0.32%
2021/06/23	11	26.00	3	25.91	25.92	8	2,793	0.29%
2021/06/22	6	26.05	16	26.15	25.95	-10	2,792	-0.36%
2021/06/21	9	25.69	1	25.76	25.64	8	2,773	0.29%
2021/06/18	33	26.01	19	25.92	26.02	14	2,746	0.51%
2021/06/17	15	27.14	0	0.00	27.10	15	2,687	0.56%
2021/06/16	8	28.16	0	0.00	28.33	8	2,667	0.30%
2021/06/15	3	28.40	0	0.00	28.47	3	2,698	0.11%
2021/06/11	0	0.00	13	29.57	29.54	-13	2,688	-0.48%
2021/06/08	0	0.00	1	29.50	29.46	-1	2,748	-0.04%
2021/06/07	2	29.15	0	0.00	29.14	2	2,789	0.07%
2021/06/04	8	28.61	3	28.65	28.61	5	2,817	0.18%
2021/06/03	0	0.00	10	29.80	29.69	-10	2,788	-0.36%
2021/06/02	0	0.00	7	29.49	29.46	-7	2,839	-0.25%
2021/05/31	0	0.00	2	29.83	29.81	-2	2,961	-0.07%
2021/05/28	5	29.50	1	29.43	29.39	4	2,987	0.13%
2021/05/26	6	29.84	12	29.83	29.85	-6	3,148	-0.19%
2021/05/25	0	0.00	6	28.93	28.93	-6	3,127	-0.19%
2021/05/24	0	0.00	5	29.21	29.21	-5	3,117	-0.16%
2021/05/21	0	0.00	5	28.87	28.91	-5	3,176	-0.16%
2021/05/20	0	0.00	35	28.81	28.93	-35	3,202	-1.09%
2021/05/19	5	28.66	0	0.00	28.68	5	3,222	0.16%
2021/05/18	0	0.00	48	28.77	28.76	-48	3,253	-1.48%
2021/05/17	0	0.00	10	28.26	28.28	-10	3,258	-0.31%
2021/05/14	2	27.28	1	27.40	27.32	1	3,318	0.03%
2021/05/13	7	27.26	4	27.23	27.20	3	3,361	0.09%
2021/05/12	10	27.56	4	27.46	27.52	6	3,336	0.18%
2021/05/11	4	27.71	0	0.00	27.73	4	3,315	0.12%
2021/05/10	1	27.65	10	27.64	27.70	-9	3,321	-0.27%
2021/05/07	0	0.00	7	27.14	27.31	-7	3,281	-0.21%
2021/05/06	0	0.00	87	26.32	26.38	-87	3,241	-2.68%
2021/05/05	3	26.16	6	26.20	26.10	-3	3,004	-0.10%
2021/05/04	1	26.43	27	26.40	26.28	-26	3,127	-0.83%
2021/05/03	8	25.90	0	0.00	25.94	8	3,104	0.26%
2021/04/29	1	26.26	3	26.37	26.25	-2	3,120	-0.06%
2021/04/28	17	25.80	0	0.00	25.87	17	3,157	0.54%
2021/04/27	26	26.11	2	26.15	26.15	24	3,138	0.76%
2021/04/26	18	26.20	24	26.22	26.22	-6	3,113	-0.19%
2021/04/23	43	26.34	0	0.00	26.34	43	3,118	1.38%
2021/04/22	29	26.60	15	26.63	26.57	14	3,100	0.45%
2021/04/21	2	26.25	1	26.16	26.28	1	3,120	0.03%
2021/04/20	23	25.93	0	0.00	25.93	23	3,148	0.73%
2021/04/19	5	26.10	11	26.22	26.16	-6	3,139	-0.19%
2021/04/16	20	25.73	8	25.74	25.79	12	3,315	0.36%
2021/04/15	3	25.03	0	0.00	25.14	3	3,331	0.09%
2021/04/14	2	25.24	1	25.36	25.18	1	3,406	0.03%
2021/04/13	3	24.86	2	24.80	24.80	1	3,440	0.03%
2021/04/12	2	25.10	0	0.00	25.02	2	3,483	0.06%
2021/04/09	3	25.45	1	25.56	25.43	2	3,572	0.06%
2021/04/08	0	0.00	11	25.06	25.14	-11	3,565	-0.31%
2021/04/06	3	24.98	26	24.95	25.01	-23	3,602	-0.64%
2021/04/01	0	0.00	5	24.25	24.35	-5	3,639	-0.14%
2021/03/31	19	23.51	25	23.52	23.48	-6	3,583	-0.17%
2021/03/30	2	24.32	0	0.00	24.23	2	3,505	0.06%
2021/03/29	0	0.00	1	24.97	24.83	-1	3,503	-0.03%
2021/03/26	2	24.86	0	0.00	24.82	2	3,540	0.06%
2021/03/25	0	0.00	11	25.04	25.12	-11	3,595	-0.31%
2021/03/23	1	25.03	3	24.96	25.05	-2	3,703	-0.05%
2021/03/22	3	25.07	3	25.10	25.22	0	3,738	0.00%
2021/03/19	2	24.92	0	0.00	24.93	2	3,810	0.05%
2021/03/18	8	25.47	5	25.48	25.45	3	3,805	0.08%
2021/03/17	1	24.84	1	25.03	25.04	0	3,788	0.00%
2021/03/16	0	0.00	2	24.96	25.00	-2	3,811	-0.05%
2021/03/15	2	24.75	4	24.82	24.65	-2	3,837	-0.05%
2021/03/12	3	24.53	3	24.52	24.50	0	3,901	0.00%
2021/03/11	10	24.86	13	24.72	24.88	-3	3,893	-0.08%
2021/03/10	0	0.00	5	24.47	24.37	-5	3,917	-0.13%
2021/03/09	12	23.58	19	23.55	23.69	-7	3,948	-0.18%
2021/03/08	15	24.29	2	24.19	24.20	13	3,972	0.33%
2021/03/05	12	23.75	25	23.67	23.74	-13	3,995	-0.33%
2021/03/04	16	24.28	5	24.38	24.41	11	4,035	0.27%
2021/03/03	2	24.93	51	24.94	24.96	-49	3,997	-1.23%
2021/03/02	88	24.48	6	24.59	24.39	82	3,986	2.06%
2021/02/26	31	26.00	0	0.00	26.00	31	3,981	0.78%
2021/02/25	3	26.90	1.6	26.85	26.87	1.4	4,061	0.03%
2021/02/24	7	27.24	9.1	27.23	27.20	-2.1	4,044	-0.05%
2021/02/23	9	27.34	11.3	27.26	27.31	-2.3	4,084	-0.06%
2021/02/22	3	26.53	3	26.51	26.56	0	4,086	0.00%
2021/02/19	14	26.01	1	26.06	26.06	13	4,062	0.32%
2021/02/18	6	26.48	56	26.49	26.50	-50	4,013	-1.25%
2021/02/17	33	26.83	2	26.76	26.82	31	4,019	0.77%
2021/02/05	19	26.92	1	26.91	26.98	18	3,992	0.45%
2021/02/04	7	27.79	0	0.00	27.70	7	3,959	0.18%
2021/02/03	1	28.37	0	0.00	28.37	1	3,942	0.03%
2021/02/02	1	28.78	0	0.00	28.76	1	4,160	0.02%
2021/02/01	4	28.70	3	28.79	28.99	1	4,200	0.02%
2021/01/29	0	0.00	1	28.45	28.45	-1	4,298	-0.02%
2021/01/28	1	28.22	15	28.22	28.27	-14	4,311	-0.32%
2021/01/27	1	28.59	0	0.00	28.56	1	4,377	0.02%
2021/01/26	1	28.97	1	28.99	28.82	0	4,411	0.00%
2021/01/25	1	28.84	10	28.81	28.83	-9	4,321	-0.21%
2021/01/22	1	29.15	9	29.04	29.07	-8	4,372	-0.18%
2021/01/21	0	0.00	2	29.29	29.38	-2	4,388	-0.05%
2021/01/20	5	28.70	1	28.58	28.70	4	4,356	0.09%
2021/01/19	2	28.39	0	0.00	28.38	2	4,361	0.05%
2021/01/18	8	27.92	1	28.09	28.09	7	4,356	0.16%
2021/01/15	2	28.77	1	28.82	28.79	1	4,333	0.02%
2021/01/14	7	28.60	1	28.74	28.50	6	4,326	0.14%
2021/01/13	2	29.08	1	28.92	29.04	1	4,304	0.02%
2021/01/12	4	28.73	4	28.61	28.83	0	4,256	0.00%
2021/01/11	33	28.32	8	28.51	28.29	25	4,232	0.59%
2021/01/08	12	30.77	2	30.77	30.78	10	4,033	0.25%
2021/01/07	11	30.98	0	0.00	31.02	11	4,019	0.27%
2021/01/06	4	32.07	5	32.00	31.88	-1	3,971	-0.03%
2021/01/05	1	31.72	6	31.77	31.78	-5	3,912	-0.13%
2021/01/04	8	31.18	2	31.04	31.23	6	3,916	0.15%
2020/12/29	1	29.91	20	29.95	29.86	-19	3,780	-0.50%
2020/12/28	0	0.00	4	30.39	30.42	-4	3,751	-0.11%
2020/12/25	0	0.00	7	29.86	29.84	-7	3,715	-0.19%
2020/12/24	2	29.75	0	0.00	29.84	2	3,773	0.05%
2020/12/23	5	29.45	0	0.00	29.52	5	3,791	0.13%
2020/12/22	1	29.98	0	0.00	29.90	1	3,798	0.03%
2020/12/21	0	0.00	10	30.53	30.65	-10	3,831	-0.26%
2020/12/18	51	30.02	4	30.03	30.12	47	3,885	1.21%
2020/12/17	1	29.55	4	29.48	29.52	-3	3,900	-0.08%
2020/12/16	1	29.16	1	29.22	29.19	0	3,878	0.00%
2020/12/15	0	0.00	1	28.50	28.58	-1	3,868	-0.03%
2020/12/14	2	28.56	0	0.00	28.52	2	3,842	0.05%
2020/12/11	0	0.00	3	28.72	28.67	-3	3,857	-0.08%
2020/12/10	6	28.75	20	28.68	28.77	-14	3,909	-0.36%
2020/12/09	1	29.63	0	0.00	29.39	1	3,895	0.03%
2020/12/08	0	0.00	13	29.56	29.72	-13	3,882	-0.33%
2020/12/07	0	0.00	17	28.67	28.79	-17	3,871	-0.44%
2020/12/04	4	28.79	22	28.84	28.79	-18	3,867	-0.47%
2020/12/03	19	28.60	9	28.55	28.66	10	3,826	0.26%
2020/12/02	53	27.97	5	28.00	27.92	48	3,781	1.27%
2020/12/01	25	27.09	8	27.04	27.18	17	3,740	0.45%
2020/11/30	14	26.79	40	26.88	26.62	-26	3,763	-0.69%
2020/11/27	14	27.91	30	27.86	27.91	-16	3,679	-0.43%
2020/11/26	8	27.96	1	27.96	27.95	7	3,726	0.19%
2020/11/25	22	27.95	150	27.82	27.79	-128	3,765	-3.40%	大賣/鉅額交易
2020/11/24	15	28.53	75	28.48	28.43	-60	3,689	-1.63%
2020/11/23	1	30.04	5	30.04	30.00	-4	3,612	-0.11%
2020/11/20	17	29.72	11	29.75	29.83	6	3,643	0.16%
2020/11/19	16	29.86	8	29.82	29.80	8	3,600	0.22%
2020/11/18	6	30.19	0	0.00	30.28	6	3,566	0.17%
2020/11/17	20	30.54	16	30.47	30.46	4	3,614	0.11%
2020/11/16	3	30.76	12	30.64	30.67	-9	3,781	-0.24%
2020/11/13	0	0.00	5	30.20	30.19	-5	3,798	-0.13%
2020/11/12	12	29.83	6	29.88	30.00	6	3,913	0.15%
2020/11/11	3	30.22	2	30.29	30.30	1	3,981	0.03%
2020/11/10	253	30.11	3	30.28	30.29	250	4,000	6.25%	大買/鉅額交易
2020/11/09	17	32.88	23	32.91	33.06	-6	3,887	-0.15%
2020/11/06	4	32.42	257	32.33	32.35	-253	4,182	-6.05%	大賣/鉅額交易
2020/11/05	36	31.24	0	0.00	31.30	36	4,166	0.86%
2020/11/04	10	31.04	3	30.95	31.04	7	4,288	0.16%
2020/11/03	28	30.88	1	30.91	30.86	27	4,430	0.61%
2020/11/02	7	30.38	0	0.00	30.48	7	4,481	0.16%
2020/10/30	4	30.26	0	0.00	30.18	4	4,622	0.09%
2020/10/29	20	30.38	1	30.49	30.54	19	4,619	0.41%
2020/10/28	3	31.39	0	0.00	31.38	3	4,654	0.06%
2020/10/27	100	31.43	2	31.39	31.37	98	4,702	2.08%
2020/10/26	55	31.04	0	0.00	31.05	55	4,770	1.15%
2020/10/23	3	31.23	3	31.33	31.35	0	4,837	0.00%
2020/10/22	7	31.70	50	31.83	31.64	-43	5,143	-0.84%
2020/10/21	2	31.75	3	31.63	31.73	-1	5,274	-0.02%
2020/10/20	6	31.20	0	0.00	31.26	6	5,313	0.11%
2020/10/16	0	0.00	1	31.53	31.50	-1	5,584	-0.02%
2020/10/15	34	31.12	2	31.09	31.20	32	5,616	0.57%
2020/10/14	17	30.98	1	31.03	31.05	16	5,620	0.28%
2020/10/13	10	31.74	0	0.00	31.75	10	5,627	0.18%
2020/10/12	1	31.98	22	32.05	32.24	-21	5,625	-0.37%
2020/10/07	16	30.62	10	30.72	30.75	6	5,642	0.11%
2020/10/06	2	31.73	5	31.75	31.67	-3	5,668	-0.05%
2020/10/05	4	31.08	0	0.00	31.10	4	5,755	0.07%
2020/09/30	14	31.05	13	31.18	31.12	1	5,826	0.02%
2020/09/29	3	30.82	3	30.86	30.61	0	5,864	0.00%
2020/09/28	3	30.07	2	30.11	30.10	1	5,862	0.02%
2020/09/25	3	30.31	9	30.29	30.45	-6	5,884	-0.10%
2020/09/24	18	30.04	23	30.18	29.87	-5	5,893	-0.08%
2020/09/23	20	31.26	8	31.35	31.02	12	5,941	0.20%
2020/09/22	130	31.92	7	31.98	31.85	123	5,929	2.07%	大買/鉅額交易
2020/09/21	0	0.00	3	33.23	33.21	-3	5,870	-0.05%
2020/09/18	1	33.36	4	33.26	33.25	-3	5,979	-0.05%
2020/09/17	5	33.01	11	33.12	33.06	-6	6,146	-0.10%
2020/09/16	3	33.56	1	33.33	33.65	2	6,185	0.03%
2020/09/15	11	33.87	11	33.63	33.90	0	6,401	0.00%
2020/09/14	2	33.25	14	33.24	33.20	-12	6,336	-0.19%
2020/09/11	3	33.13	9	32.99	32.93	-6	6,324	-0.09%
2020/09/10	2	33.29	7	33.18	33.26	-5	6,306	-0.08%
2020/09/09	3	32.43	2	32.36	32.68	1	6,288	0.02%
2020/09/08	4	32.53	18	32.45	32.47	-14	6,386	-0.22%
2020/09/07	1	32.79	30	32.88	32.75	-29	6,433	-0.45%
2020/09/04	5	32.83	43	32.82	32.84	-38	6,540	-0.58%
2020/09/03	8	33.02	5	33.07	32.98	3	6,635	0.05%
2020/09/02	18	33.74	2	33.73	33.74	16	6,622	0.24%
2020/09/01	5	34.51	10	34.22	34.65	-5	6,692	-0.07%
2020/08/31	16	34.03	6	34.00	33.93	10	6,692	0.15%
2020/08/28	9	32.78	14	32.65	33.07	-5	6,808	-0.07%
2020/08/27	8	33.26	17	33.13	33.15	-9	6,880	-0.13%
2020/08/26	6	32.47	7	32.49	32.40	-1	6,835	-0.01%
2020/08/25	5	32.86	14	32.76	32.76	-9	6,886	-0.13%
2020/08/24	7	32.78	10	32.78	32.79	-3	6,923	-0.04%
2020/08/21	8	33.21	4	33.36	33.35	4	7,011	0.06%
2020/08/20	26	33.17	52	32.89	33.22	-26	7,108	-0.37%
2020/08/19	13	35.02	4	35.12	34.98	9	6,981	0.13%
2020/08/18	66	34.96	6	34.81	34.93	60	6,945	0.86%
2020/08/17	2	33.14	1	33.31	33.31	1	6,925	0.01%
2020/08/14	15	33.68	1	33.42	33.62	14	6,980	0.20%
2020/08/13	2	33.07	16	33.02	32.90	-14	6,994	-0.20%
2020/08/12	42	31.47	20	31.88	31.12	22	7,016	0.31%
2020/08/11	3	35.95	155	35.88	35.82	-152	6,825	-2.23%	大賣/鉅額交易
2020/08/10	30	36.42	40	36.46	36.35	-10	6,865	-0.15%
2020/08/07	46	37.47	4	37.63	37.41	42	6,812	0.62%
2020/08/06	21	37.01	3	36.93	37.17	18	6,630	0.27%
2020/08/05	9	36.26	77	36.13	36.40	-68	6,604	-1.03%
2020/08/04	13	34.73	0	0.00	34.76	13	6,540	0.20%
2020/08/03	8	34.77	2	34.67	34.81	6	6,613	0.09%
2020/07/31	79	34.48	9	34.59	34.64	70	6,643	1.05%
2020/07/30	51	34.45	3	34.33	34.12	48	6,607	0.73%
2020/07/29	15	34.07	0	0.00	34.01	15	6,568	0.23%
2020/07/28	41	34.68	145	33.76	33.45	-104	6,558	-1.59%	大賣/鉅額交易
2020/07/27	18	33.33	8	33.18	33.61	10	6,272	0.16%
2020/07/24	107	32.05	6	32.09	32.05	101	6,174	1.64%	大買/鉅額交易
2020/07/23	2	31.59	4	31.54	31.64	-2	6,215	-0.03%
2020/07/22	12	31.10	44	31.15	31.15	-32	6,201	-0.52%
2020/07/21	110	29.84	38	29.86	29.89	72	6,118	1.18%	大買/
2020/07/20	0	0.00	8	29.57	29.59	-8	6,259	-0.13%
2020/07/17	3	29.34	5	29.28	29.29	-2	6,318	-0.03%
2020/07/16	1	29.83	0	0.00	29.78	1	6,356	0.02%
2020/07/15	0	0.00	36	29.72	29.74	-36	6,480	-0.56%
2020/07/14	6	29.48	24	29.42	29.44	-18	6,623	-0.27%
2020/07/13	1	29.77	1	29.64	29.75	0	6,650	0.00%
2020/07/10	46	29.70	12	29.67	29.64	34	6,749	0.50%
2020/07/09	54	30.09	60	30.13	30.16	-6	6,881	-0.09%
2020/07/08	1	29.64	2	29.57	29.67	-1	6,918	-0.01%
2020/07/07	11	29.34	12	29.28	29.26	-1	6,958	-0.01%
2020/07/06	4	28.95	35	29.01	28.88	-31	6,976	-0.44%
2020/07/03	1	29.05	11	29.06	29.06	-10	7,054	-0.14%
2020/07/02	34	28.77	5	28.74	28.73	29	7,302	0.40%
2020/07/01	3	29.49	11	29.45	29.50	-8	7,345	-0.11%
2020/06/30	5	28.90	1	28.88	28.93	4	7,501	0.05%
2020/06/29	4	29.03	42	29.07	29.09	-38	7,521	-0.51%
2020/06/24	20	29.05	12	29.10	29.08	8	7,558	0.11%
2020/06/23	11	28.43	22	28.51	28.51	-11	7,510	-0.15%
2020/06/22	8	28.51	14	28.49	28.58	-6	7,647	-0.08%
2020/06/19	14	27.44	0	0.00	27.49	14	7,783	0.18%
2020/06/18	18	27.44	0	0.00	27.47	18	8,125	0.22%
2020/06/17	15	27.42	0	0.00	27.46	15	8,235	0.18%
2020/06/16	48	27.53	68	27.46	27.43	-20	8,400	-0.24%
2020/06/15	5	27.51	32	27.53	27.35	-27	8,585	-0.31%
2020/06/12	10	27.38	68	27.50	27.38	-58	8,623	-0.67%
2020/06/11	8	27.64	27	27.64	27.55	-19	8,820	-0.22%
2020/06/10	3	27.16	30	27.10	27.20	-27	8,950	-0.30%
2020/06/09	62	26.49	7	26.56	26.46	55	9,320	0.59%
2020/06/08	75	26.20	8	26.14	26.28	67	9,504	0.70%
2020/06/05	14	27.13	27	26.98	27.00	-13	9,488	-0.14%
2020/06/04	90	26.61	5	26.64	26.70	85	9,672	0.88%
2020/06/03	15	27.46	67	27.45	27.43	-52	9,868	-0.53%
2020/06/02	23	28.07	23	28.06	28.03	0	10,103	0.00%
2020/06/01	15	28.19	40	28.14	28.31	-25	10,143	-0.25%
2020/05/29	2	27.60	6	27.42	27.62	-4	10,256	-0.04%
2020/05/28	22	27.42	3	27.51	27.51	19	10,326	0.18%
2020/05/27	24	27.26	2	27.41	27.07	22	10,560	0.21%
2020/05/26	0	0.00	4	28.11	28.17	-4	10,495	-0.04%
2020/05/25	1	27.97	51	27.98	27.97	-50	10,567	-0.47%
2020/05/22	82	27.87	20	27.83	27.98	62	10,774	0.58%
2020/05/21	3	28.35	16	28.35	28.29	-13	10,880	-0.12%
2020/05/20	16	28.54	16	28.60	28.59	0	10,839	0.00%
2020/05/19	7	28.20	7	28.23	28.12	0	10,887	0.00%
2020/05/18	25	29.11	42	29.10	29.21	-17	10,886	-0.16%
2020/05/15	29	28.20	31	28.21	28.28	-2	10,765	-0.02%
2020/05/14	0	0.00	12	27.59	27.54	-12	10,696	-0.11%
2020/05/13	4	27.13	3	27.14	27.13	1	10,708	0.01%
2020/05/12	42	26.96	1	27.12	27.12	41	10,705	0.38%
2020/05/11	11	27.24	3	27.22	27.15	8	10,675	0.07%
2020/05/08	8	27.73	17	27.80	27.81	-9	10,590	-0.08%
2020/05/07	28	26.83	5	26.86	26.80	23	10,503	0.22%
2020/05/06	11	27.37	0	0.00	27.36	11	10,451	0.11%
2020/05/05	22	27.09	0	0.00	27.16	22	10,490	0.21%
2020/05/04	11	27.15	12	27.21	27.30	-1	10,562	-0.01%
2020/04/30	3	27.83	9	27.74	27.78	-6	10,549	-0.06%
2020/04/28	7	27.50	14	27.42	27.29	-7	10,619	-0.07%
2020/04/27	8	28.37	4	28.37	28.39	4	10,665	0.04%
2020/04/24	8	28.52	25	28.50	28.51	-17	10,706	-0.16%
2020/04/23	14	28.34	24	28.28	28.35	-10	10,666	-0.09%
2020/04/22	15	27.20	56	27.33	27.16	-41	10,524	-0.39%
2020/04/21	29	27.24	0	0.00	27.26	29	10,500	0.28%
2020/04/20	38	26.66	4	26.79	27.05	34	10,573	0.32%
2020/04/17	35	27.96	6	27.80	27.78	29	10,488	0.28%
2020/04/16	36	28.51	3	28.53	28.58	33	10,398	0.32%
2020/04/15	16	28.88	18	28.86	28.90	-2	10,469	-0.02%
2020/04/14	21	29.37	25	29.30	29.34	-4	10,591	-0.04%
2020/04/13	20	28.14	6.2	28.15	28.16	13.8	10,503	0.13%
2020/04/10	19.2	27.84	10	27.80	27.85	9.2	10,651	0.09%
2020/04/09	3	26.56	12	26.57	26.55	-9	10,771	-0.08%
2020/04/08	12	26.58	113	26.27	26.72	-101	10,757	-0.94%	大賣/鉅額交易
2020/04/07	88	27.48	131	27.44	27.50	-43	10,715	-0.40%	大賣/
2020/04/06	5	25.41	4	25.38	25.26	1	10,462	0.01%
2020/04/01	49	23.96	12	23.97	24.00	37	10,381	0.36%
2020/03/31	1	25.23	31	25.24	25.23	-30	10,170	-0.29%
2020/03/30	2	25.61	29	25.63	25.24	-27	10,209	-0.26%
2020/03/27	3	25.58	19	25.54	25.55	-16	10,081	-0.16%
2020/03/26	27	25.02	10	25.01	24.97	17	9,943	0.17%
2020/03/25	71	26.18	44	26.17	25.88	27	9,717	0.28%
2020/03/24	37	24.24	17	24.19	24.17	20	9,345	0.21%
2020/03/23	21	21.38	0	0.00	21.44	21	9,003	0.23%
2020/03/20	24	21.08	0	0.00	21.20	24	8,895	0.27%
2020/03/19	13	21.06	3	20.76	20.71	10	8,725	0.11%
2020/03/18	10	22.42	64	22.47	22.32	-54	8,524	-0.63%
2020/03/17	40	21.42	30	21.71	21.53	10	8,409	0.12%
2020/03/16	98	22.45	44	22.74	22.69	54	8,138	0.66%
2020/03/13	89	23.54	22	23.42	23.92	67	7,882	0.85%
2020/03/12	27	25.82	28	25.64	25.60	-1	7,432	-0.01%
2020/03/11	6	26.25	5	26.53	26.52	1	7,171	0.01%
2020/03/10	17	26.60	31	26.41	26.26	-14	7,094	-0.20%
2020/03/09	76	27.27	46	27.57	26.79	30	6,911	0.43%
2020/03/06	0	0.00	62	26.80	27.07	-62	6,546	-0.95%
2020/03/05	6	25.78	0	0.00	25.82	6	6,223	0.10%
2020/03/04	43	25.93	22	25.99	25.98	21	6,173	0.34%
2020/03/03	19	24.58	0	0.00	24.62	19	5,983	0.32%
2020/03/02	61	24.69	117	24.63	24.69	-56	5,864	-0.95%	大賣/
2020/02/27	3	26.24	6	26.27	26.25	-3	5,546	-0.05%
2020/02/26	43	26.05	21	25.88	26.08	22	5,457	0.40%
2020/02/25	43.1	26.39	6	26.34	26.41	37.1	5,337	0.69%
2020/02/24	70	26.65	103	26.69	26.67	-33	5,100	-0.65%	大賣/
2020/02/21	16	25.56	32	25.47	25.64	-16	4,902	-0.33%
2020/02/20	24	25.02	20	24.99	25.02	4	4,791	0.08%
2020/02/19	38	24.75	74	24.75	24.78	-36	4,678	-0.77%
2020/02/18	0	0.00	2	24.30	24.28	-2	4,559	-0.04%
2020/02/17	0	0.00	26	24.14	24.18	-26	4,531	-0.57%
2020/02/14	10	23.90	15	23.95	23.89	-5	4,467	-0.11%
2020/02/13	0	0.00	2	23.88	23.90	-2	4,476	-0.04%
2020/02/12	7	23.68	4	23.72	23.69	3	4,538	0.07%
2020/02/11	5	23.73	30	23.80	23.72	-25	4,681	-0.53%
2020/02/10	2	23.88	21	23.85	23.87	-19	4,661	-0.41%
2020/02/07	1	23.75	31	23.75	23.73	-30	4,864	-0.62%
2020/02/06	25	23.40	10	23.34	23.38	15	4,848	0.31%
2020/02/05	61	23.38	264	23.40	23.52	-203	4,844	-4.19%	大賣/鉅額交易
2020/02/04	4	24.07	3	24.11	23.99	1	4,818	0.02%
2020/02/03	10	24.25	108	24.22	24.17	-98	4,789	-2.05%	大賣/
2020/01/31	12	23.96	23	23.97	23.92	-11	4,700	-0.23%
2020/01/30	37	24.09	17	24.17	24.17	20	4,776	0.42%
2020/01/20	1	23.61	9	23.60	23.64	-8	4,673	-0.17%
2020/01/16	1	23.45	6	23.46	23.43	-5	4,529	-0.11%
2020/01/15	7	23.36	0	0.00	23.38	7	4,490	0.16%
2020/01/14	27	22.91	19	22.90	22.90	8	4,440	0.18%
2020/01/13	5	23.47	21	23.50	23.50	-16	4,267	-0.37%
2020/01/10	58	23.28	0	0.00	23.23	58	4,225	1.37%
2020/01/09	45	23.60	111	23.61	23.57	-66	4,150	-1.59%	大賣/
2020/01/08	98	24.76	117	24.63	24.65	-19	4,066	-0.47%	大賣/
2020/01/07	18	23.60	156	23.60	23.70	-138	3,808	-3.62%	大賣/鉅額交易
2020/01/06	42	24.15	118	24.01	24.19	-76	3,713	-2.05%	大賣/
2020/01/03	190	23.08	70	23.04	23.11	120	3,468	3.46%	大買/鉅額交易
2020/01/02	23	22.50	0	0.00	22.48	23	3,270	0.70%
2019/12/31	38	22.58	52	22.52	22.64	-14	3,226	-0.43%
2019/12/27	17	22.33	152	22.35	22.37	-135	3,172	-4.26%	大賣/鉅額交易
2019/12/25	9	22.04	357	22.06	22.07	-348	3,243	-10.73%	大賣/鉅額交易
2019/12/24	3	21.67	2	21.67	21.71	1	3,187	0.03%
2019/12/20	151	21.41	70	21.37	21.40	81	3,257	2.49%	大買/
2019/12/19	0	0.00	50	21.35	21.37	-50	3,284	-1.52%
2019/12/18	0	0.00	17	21.34	21.34	-17	3,332	-0.51%
2019/12/17	3	21.27	0	0.00	21.36	3	3,349	0.09%
2019/12/16	2	21.24	10	21.25	21.28	-8	3,397	-0.24%
2019/12/13	2	21.10	9	21.11	21.09	-7	3,412	-0.21%
2019/12/12	17	21.31	0	0.00	21.29	17	3,410	0.50%
2019/12/11	0	0.00	7	21.03	21.01	-7	3,434	-0.20%
2019/12/10	10	20.94	0	0.00	20.98	10	3,466	0.29%
2019/12/09	24	20.92	0	0.00	20.93	24	3,507	0.68%
2019/12/05	5	21.39	9	21.40	21.41	-4	3,707	-0.11%
2019/12/04	4	21.47	1	21.45	21.51	3	3,884	0.08%
2019/12/03	2	21.00	60	20.99	20.97	-58	3,880	-1.49%
2019/12/02	0	0.00	3	20.94	20.96	-3	3,970	-0.08%
2019/11/28	22	20.89	5	20.88	20.88	17	3,995	0.43%
2019/11/27	4	20.97	0	0.00	20.95	4	4,071	0.10%
2019/11/26	4	20.84	1	20.81	20.83	3	4,139	0.07%
2019/11/25	4	21.03	1	21.03	21.04	3	4,150	0.07%
2019/11/22	32	21.14	7	21.14	21.17	25	4,224	0.59%
2019/11/21	11	21.43	20	21.43	21.33	-9	4,345	-0.21%
2019/11/20	31	21.40	6	21.40	21.43	25	4,385	0.57%
2019/11/19	4	21.31	4	21.31	21.28	0	4,390	0.00%
2019/11/18	6	21.20	9	21.20	21.17	-3	4,384	-0.07%
2019/11/15	22	21.24	5	21.25	21.24	17	4,453	0.38%
2019/11/14	9	21.13	3	21.17	21.19	6	4,472	0.13%
2019/11/13	9	20.98	11	20.99	21.09	-2	4,489	-0.04%
2019/11/12	25	20.93	65	20.94	20.91	-40	4,530	-0.88%
2019/11/11	26	21.15	0	0.00	21.16	26	4,541	0.57%
2019/11/08	339	21.32	64	21.30	21.34	275	4,516	6.09%	大買/鉅額交易
2019/11/07	10	21.99	1	21.99	21.97	9	4,381	0.21%
2019/11/06	248	21.94	84	21.94	22.00	164	4,475	3.66%	大買/鉅額交易
2019/11/05	9	22.44	30	22.45	22.43	-21	4,310	-0.49%
2019/11/04	4	22.59	41	22.60	22.62	-37	4,424	-0.84%
2019/11/01	10	22.58	25	22.61	22.54	-15	4,474	-0.34%
2019/10/31	80	22.23	36	22.18	22.22	44	4,499	0.98%
2019/10/30	13	21.99	0	0.00	21.98	13	4,524	0.29%
2019/10/29	55	22.12	6	22.10	22.13	49	4,528	1.08%
2019/10/28	6	22.46	61	22.47	22.45	-55	4,440	-1.24%
2019/10/25	12	22.38	3	22.35	22.43	9	4,388	0.21%
2019/10/24	44	22.10	7	22.09	22.13	37	4,386	0.84%
2019/10/23	5	22.01	0	0.00	22.04	5	4,390	0.11%
2019/10/22	16	21.85	64	21.86	21.91	-48	4,408	-1.09%
2019/10/21	5	22.06	4	22.04	22.07	1	4,448	0.02%
2019/10/18	36	22.11	13	22.11	22.15	23	4,534	0.51%
2019/10/17	0	0.00	46	22.01	22.00	-46	4,610	-1.00%
2019/10/16	196	21.90	2	21.87	21.92	194	4,647	4.17%	大買/鉅額交易
2019/10/15	2	22.17	20	22.15	22.18	-18	4,617	-0.39%
2019/10/14	28	21.96	1	22.00	21.97	27	4,626	0.58%
2019/10/09	18	22.56	5	22.57	22.60	13	4,607	0.28%
2019/10/08	3	22.14	47	22.16	22.15	-44	4,663	-0.94%
2019/10/07	39	22.61	0	0.00	22.57	39	4,731	0.82%
2019/10/04	46	22.69	23	22.70	22.67	23	4,773	0.48%
2019/10/03	115	22.50	35	22.46	22.42	80	4,823	1.66%	大買/
2019/10/02	6	21.81	6	21.80	21.80	0	4,857	0.00%
2019/10/01	44	21.63	169	21.53	21.43	-125	4,858	-2.57%	大賣/鉅額交易
2019/09/27	37	22.75	1	22.76	22.77	36	4,688	0.77%
2019/09/26	189	22.83	135	22.77	22.89	54	4,741	1.14%	大買/大賣/
2019/09/25	26	23.46	242	23.43	23.38	-216	4,732	-4.56%	大賣/鉅額交易
2019/09/24	10	23.16	8	23.16	23.12	2	4,766	0.04%
2019/09/23	115	23.04	71	23.03	23.03	44	4,786	0.92%	大買/
2019/09/20	7	22.68	31	22.64	22.69	-24	4,776	-0.50%
2019/09/19	110	22.34	2	22.35	22.43	108	4,848	2.23%	大買/鉅額交易
2019/09/18	32	22.68	6	22.67	22.68	26	4,883	0.53%
2019/09/17	37	22.54	0	0.00	22.54	37	4,918	0.75%
2019/09/16	27	22.72	0	0.00	22.68	27	4,983	0.54%
2019/09/12	7	22.46	6	22.42	22.52	1	4,993	0.02%
2019/09/11	55	22.36	10	22.40	22.38	45	4,978	0.90%
2019/09/10	96	22.34	2	22.34	22.31	94	4,940	1.90%
2019/09/09	51	22.93	0	0.00	22.95	51	4,800	1.06%
2019/09/06	137	23.20	18	23.18	23.23	119	4,708	2.53%	大買/鉅額交易
2019/09/05	8	23.97	140	23.96	23.95	-132	4,521	-2.92%	大賣/鉅額交易
2019/09/04	1	23.97	55	24.06	23.99	-54	4,489	-1.20%
2019/09/03	10	23.48	0	0.00	23.48	10	4,400	0.23%
2019/09/02	5	23.47	0	0.00	23.51	5	4,396	0.11%
2019/08/30	83	23.48	11	23.52	23.55	72	4,404	1.63%
2019/08/29	28	24.00	10	24.00	24.03	18	4,327	0.42%
2019/08/28	4	23.78	22	24.03	23.84	-18	4,362	-0.41%
2019/08/27	21	23.61	88	23.53	23.62	-67	4,339	-1.54%
2019/08/26	3	23.97	8	24.05	24.04	-5	4,279	-0.12%
2019/08/23	32	22.61	0	0.00	22.63	32	4,145	0.77%
2019/08/22	13	22.81	0	0.00	22.80	13	4,095	0.32%
2019/08/21	2	22.87	3	22.96	22.84	-1	4,073	-0.02%
2019/08/20	90	22.70	11	22.70	22.68	79	4,056	1.95%
2019/08/19	1	22.95	26	23.03	23.05	-25	3,986	-0.63%
2019/08/16	49	23.53	40	23.54	23.37	9	3,954	0.23%
2019/08/15	0	0.00	38	23.42	23.39	-38	3,914	-0.97%
2019/08/14	11	22.84	48	22.80	22.78	-37	3,845	-0.96%
2019/08/13	45	23.27	14	23.25	23.28	31	3,751	0.83%
2019/08/12	5	22.65	36	22.65	22.64	-31	3,690	-0.84%
2019/08/08	31	22.75	16	22.80	22.77	15	3,640	0.41%
2019/08/07	13	22.24	0	0.00	22.35	13	3,544	0.37%
2019/08/06	67	21.97	0	0.00	21.68	67	3,495	1.92%
2019/08/05	18	21.43	2	21.32	21.48	16	3,353	0.48%
2019/08/02	17	20.86	37	20.89	20.83	-20	3,251	-0.62%
2019/08/01	47	20.14	8	20.15	20.15	39	3,131	1.25%
2019/07/31	0	0.00	9	20.69	20.72	-9	3,076	-0.29%
2019/07/30	2	20.62	0	0.00	20.63	2	3,027	0.07%
2019/07/29	1	20.62	3	20.63	20.50	-2	3,008	-0.07%
2019/07/26	24	20.41	0	0.00	20.38	24	2,989	0.80%
2019/07/25	4	20.60	2	20.61	20.59	2	2,963	0.07%
2019/07/24	5	20.54	7	20.53	20.51	-2	2,939	-0.07%
2019/07/23	28	20.46	3	20.49	20.46	25	2,918	0.86%
2019/07/22	32	20.75	4	20.69	20.80	28	2,846	0.98%
2019/07/19	3	21.16	42	21.19	21.22	-39	2,751	-1.42%
2019/07/18	0	0.00	72	20.63	20.62	-72	2,675	-2.69%
2019/07/17	31	20.16	0	0.00	20.13	31	2,621	1.18%
2019/07/16	6	20.38	3	20.39	20.43	3	2,595	0.12%
2019/07/15	0	0.00	7	20.34	20.33	-7	2,565	-0.27%
2019/07/12	17	20.25	1	20.24	20.24	16	2,550	0.63%
2019/07/11	4	20.71	6	20.65	20.65	-2	2,518	-0.08%
2019/07/10	3	19.81	1	19.84	19.84	2	2,421	0.08%
2019/07/09	67	19.92	4	19.85	19.91	63	2,378	2.65%
2019/07/08	2	20.00	5	19.96	20.12	-3	2,315	-0.13%
2019/07/05	2	20.58	2	20.55	20.57	0	2,237	0.00%
2019/07/04	1	20.62	2	20.65	20.60	-1	2,209	-0.05%
2019/07/03	30	20.84	10	21.02	20.80	20	2,198	0.91%
2019/07/02	13	19.80	9	19.77	19.83	4	2,119	0.19%
2019/07/01	2	19.81	28	19.90	19.77	-26	2,072	-1.25%
2019/06/28	23	20.62	29	20.62	20.66	-6	2,000	-0.30%
2019/06/27	4	20.28	0	0.00	20.27	4	1,951	0.20%
2019/06/26	10	20.31	5	20.39	20.31	5	1,970	0.25%
2019/06/25	16	20.99	9	21.03	20.99	7	1,887	0.37%
2019/06/24	7	20.27	3	20.28	20.19	4	1,803	0.22%
2019/06/21	4	19.92	3	20.16	20.24	1	1,753	0.06%
2019/06/20	0	0.00	24	19.49	19.50	-24	1,658	-1.45%
2019/06/19	22	18.57	4	18.57	18.58	18	1,599	1.13%
2019/06/18	0	0.00	17	18.49	18.53	-17	1,623	-1.05%
2019/06/17	0	0.00	1	18.40	18.48	-1	1,608	-0.06%
2019/06/14	2	18.65	17	18.54	18.62	-15	1,591	-0.94%
2019/06/13	0	0.00	1	18.32	18.33	-1	1,572	-0.06%
2019/06/12	12	18.15	4	18.18	18.25	8	1,563	0.51%
2019/06/11	32	18.12	0	0.00	18.11	32	1,543	2.07%
2019/06/10	12	18.11	0	0.00	18.11	12	1,534	0.78%
2019/06/06	13	18.18	59	18.12	18.22	-46	1,496	-3.07%
2019/06/05	3	18.06	1	18.09	18.07	2	1,473	0.14%
2019/06/04	22	18.02	28	18.00	18.00	-6	1,467	-0.41%
2019/06/03	2	17.78	22	17.78	17.78	-20	1,362	-1.47%
2019/05/31	23	17.24	0	0.00	17.30	23	1,334	1.72%
2019/05/30	3	16.91	0	0.00	16.90	3	1,313	0.23%
2019/05/29	1	16.97	0	0.00	17.01	1	1,344	0.07%
2019/05/28	2	17.03	0	0.00	17.05	2	1,333	0.15%
2019/05/27	15	17.17	10	17.13	17.17	5	1,333	0.37%
2019/05/24	2	17.05	0	0.00	17.08	2	1,329	0.15%
2019/05/23	3	16.82	0	0.00	16.80	3	1,331	0.23%
2019/05/21	0	0.00	1	16.86	16.85	-1	1,357	-0.07%
2019/05/20	1	16.90	25	16.89	16.88	-24	1,355	-1.77%
2019/05/17	0	0.00	1	17.13	17.15	-1	1,341	-0.07%
2019/05/15	22	17.35	1	17.35	17.33	21	1,336	1.57%
2019/05/14	9	17.43	0	0.00	17.46	9	1,332	0.68%
2019/05/13	0	0.00	2	17.12	17.08	-2	1,305	-0.15%
2019/05/10	0	0.00	1	17.06	17.12	-1	1,301	-0.08%
2019/05/09	0	0.00	1	16.97	16.98	-1	1,309	-0.08%
2019/05/08	0	0.00	1	17.08	17.10	-1	1,305	-0.08%
2019/05/03	3	16.73	0	0.00	16.73	3	1,295	0.23%
2019/05/02	1	16.86	0	0.00	16.78	1	1,292	0.08%
2019/04/30	6	16.98	0	0.00	17.07	6	1,282	0.47%
2019/04/29	6	17.09	25	17.08	17.06	-19	1,298	-1.46%
2019/04/26	1	16.96	0	0.00	16.97	1	1,292	0.08%
2019/04/24	7	16.66	0	0.00	16.68	7	1,292	0.54%
2019/04/23	5	16.85	0	0.00	16.82	5	1,281	0.39%
2019/04/18	18	16.77	2	16.75	16.76	16	1,305	1.23%
2019/04/17	5	16.89	130	16.87	16.93	-125	1,302	-9.60%	大賣/鉅額交易
2019/04/16	44	17.15	0	0.00	17.16	44	1,275	3.45%
2019/04/15	2	17.26	0	0.00	17.25	2	1,304	0.15%
2019/04/12	11	17.35	13	17.38	17.39	-2	1,339	-0.15%
2019/04/11	19	17.79	25	17.77	17.76	-6	1,342	-0.45%
2019/04/10	66	17.66	0	0.00	17.68	66	1,347	4.90%
2019/04/09	8	17.57	0	0.00	17.59	8	1,359	0.59%
2019/04/08	5	17.51	0	0.00	17.51	5	1,368	0.37%
2019/04/03	1	17.39	0	0.00	17.43	1	1,376	0.07%
2019/04/02	3	17.26	5	17.27	17.24	-2	1,389	-0.14%
2019/03/29	13	17.38	0	0.00	17.36	13	1,377	0.94%
2019/03/25	0	0.00	2	18.07	18.12	-2	1,332	-0.15%
2019/03/22	0	0.00	20	17.88	17.89	-20	1,326	-1.51%
2019/03/21	5	18.10	0	0.00	18.10	5	1,311	0.38%
2019/03/19	5	17.85	10	17.80	17.85	-5	1,275	-0.39%
2019/03/15	16	17.60	0	0.00	17.65	16	1,305	1.23%
2019/03/06	45	17.35	0	0.00	17.37	45	1,285	3.50%
2019/03/04	8	17.53	16	17.58	17.56	-8	1,267	-0.63%
2019/02/22	11	18.39	0	0.00	18.39	11	1,235	0.89%
2019/02/20	1	18.94	17	18.98	18.93	-16	1,200	-1.33%
2019/02/19	1	18.47	0	0.00	18.45	1	1,173	0.09%
2019/02/18	0	0.00	11	18.44	18.43	-11	1,170	-0.94%
2019/02/12	0	0.00	1	17.97	18.00	-1	1,217	-0.08%
2019/02/11	1	18.12	0	0.00	18.08	1	1,211	0.08%
2019/01/30	87	18.16	6	18.07	18.19	81	1,221	6.63%
2019/01/21	0	0.00	1	17.30	17.31	-1	1,389	-0.07%
2019/01/15	0	0.00	3	17.63	17.58	-3	1,483	-0.20%
2019/01/04	1	17.85	0	0.00	17.77	1	1,741	0.06%
2018/12/28	0	0.00	122	17.27	17.28	-122	1,702	-7.17%	大賣/鉅額交易
2018/12/27	11	17.09	13	17.17	17.06	-2	1,695	-0.12%
2018/12/26	38	17.19	10	17.23	17.24	28	1,699	1.65%
2018/12/25	22	17.08	18	17.16	17.15	4	1,703	0.23%
2018/12/24	0	0.00	31	16.95	16.99	-31	1,687	-1.84%
2018/12/22	30	16.72	0	0.00	16.75	30	1,670	1.80%
2018/12/21	0	0.00	30	16.83	16.85	-30	1,695	-1.77%
2018/12/20	10	16.49	0	0.00	16.49	10	1,668	0.60%
2018/12/19	20	16.60	41	16.66	16.67	-21	1,652	-1.27%
2018/12/18	0	0.00	25	16.58	16.60	-25	1,663	-1.50%
2018/12/17	2	16.30	0	0.00	16.30	2	1,665	0.12%
2018/12/10	0	0.00	2	16.68	16.68	-2	1,632	-0.12%
2018/12/06	1	16.41	5	16.39	16.40	-4	1,613	-0.25%
2018/12/05	5	16.33	1	16.32	16.29	4	1,591	0.25%
2018/12/04	10	16.31	3	16.27	16.32	7	1,578	0.44%
2018/11/27	0	0.00	3	15.96	16.00	-3	1,523	-0.20%
2018/11/26	0	0.00	29	16.02	16.04	-29	1,528	-1.90%
2018/11/22	0	0.00	10	16.07	16.11	-10	1,516	-0.66%
2018/11/21	3	15.95	0	0.00	15.96	3	1,509	0.20%
2018/11/20	1	16.00	0	0.00	16.02	1	1,528	0.07%
2018/11/19	4	15.98	0	0.00	15.91	4	1,529	0.26%
2018/11/14	4	15.51	0	0.00	15.50	4	1,531	0.26%
2018/11/13	1	15.50	15	15.43	15.51	-14	1,543	-0.91%
2018/11/12	5	15.71	0	0.00	15.67	5	1,485	0.34%
2018/11/09	4	15.97	0	0.00	15.96	4	1,505	0.27%
2018/11/08	6	16.11	0	0.00	16.07	6	1,514	0.40%
2018/11/07	2	16.18	0	0.00	16.19	2	1,542	0.13%
2018/11/06	0	0.00	3	16.28	16.28	-3	1,522	-0.20%
2018/11/05	2	16.32	0	0.00	16.32	2	1,512	0.13%
2018/11/02	7	16.31	0	0.00	16.32	7	1,504	0.47%
2018/11/01	4	15.93	6	15.87	15.95	-2	1,487	-0.13%
2018/10/31	3	15.95	3	15.90	15.90	0	1,486	0.00%
2018/10/30	1	16.23	0	0.00	16.25	1	1,379	0.07%
2018/10/29	1	16.39	36	16.39	16.40	-35	1,373	-2.55%
2018/10/26	1	16.37	1	16.42	16.43	0	1,348	0.00%
2018/10/25	6	16.56	0	0.00	16.58	6	1,323	0.45%
2018/10/23	10	16.18	0	0.00	16.24	10	1,278	0.78%
2018/10/22	0	0.00	130	16.27	16.27	-130	1,260	-10.31%	大賣/鉅額交易
2018/10/19	25	16.32	0	0.00	16.32	25	1,245	2.01%
2018/10/18	0	0.00	15	16.20	16.19	-15	1,228	-1.22%
2018/10/17	67	16.18	0	0.00	16.16	67	1,243	5.39%
2018/10/16	26	16.45	12	16.45	16.55	14	1,159	1.21%
2018/10/15	10	16.17	11	16.19	16.26	-1	1,059	-0.09%
2018/10/12	12	16.17	8	16.19	16.18	4	1,018	0.39%
2018/10/04	3	15.55	0	0.00	15.55	3	902	0.33%
2018/10/03	1	15.73	0	0.00	15.75	1	889	0.11%
2018/10/02	0	0.00	125	15.34	15.40	-125	862	-14.49%	大賣/鉅額交易
2018/10/01	30	15.32	0	0.00	15.31	30	864	3.47%
2018/09/28	55	15.20	10	15.21	15.20	45	861	5.22%
2018/09/27	5	15.54	0	0.00	15.54	5	848	0.59%
2018/09/26	25	15.68	0	0.00	15.70	25	883	2.83%
2018/09/25	5	15.60	1	15.59	15.60	4	899	0.44%
2018/09/21	5	15.84	0	0.00	15.86	5	881	0.57%
2018/09/20	3	15.80	2	15.78	15.78	1	876	0.11%
2018/09/14	1	15.79	0	0.00	15.79	1	897	0.11%
2018/09/13	1	15.78	0	0.00	15.78	1	906	0.11%
2018/09/12	1	15.49	0	0.00	15.48	1	910	0.11%
2018/09/11	5	15.49	0	0.00	15.49	5	922	0.54%
2018/09/07	3	15.71	0	0.00	15.68	3	938	0.32%
2018/09/06	2	15.57	0	0.00	15.58	2	931	0.21%
2018/09/05	12	15.48	0	0.00	15.48	12	933	1.29%
2018/09/03	8	15.66	0	0.00	15.68	8	920	0.87%
2018/08/31	56	15.79	0	0.00	15.80	56	920	6.09%
2018/08/30	31	15.77	0	0.00	15.77	31	917	3.38%
2018/08/29	6	15.77	0	0.00	15.81	6	914	0.66%
2018/08/27	30	15.87	0	0.00	15.85	30	918	3.27%
2018/08/14	2	15.60	0	0.00	15.60	2	784	0.26%
2018/08/03	0	0.00	69	15.98	15.98	-69	779	-8.85%
2018/07/31	2	16.37	0	0.00	16.37	2	761	0.26%
2018/07/30	1	16.38	0	0.00	16.34	1	757	0.13%
2018/07/26	70	16.63	0	0.00	16.62	70	755	9.26%
2018/07/25	1	16.45	4	16.48	16.49	-3	764	-0.39%
2018/07/24	4	16.35	0	0.00	16.35	4	765	0.52%
2018/07/23	0	0.00	5	16.72	16.70	-5	748	-0.67%
2018/07/18	7	16.56	8	16.57	16.52	-1	760	-0.13%
2018/07/17	3	16.92	0	0.00	16.92	3	743	0.40%
2018/07/16	1	16.99	49	17.00	17.03	-48	751	-6.39%
2018/07/13	0	0.00	5	17.10	17.06	-5	767	-0.65%
2018/07/12	6	17.02	101	17.02	17.06	-95	768	-12.36%	大賣/
2018/07/09	0	0.00	10	17.44	17.49	-10	792	-1.26%
2018/07/06	2	17.37	0	0.00	17.35	2	827	0.24%
2018/07/04	110	17.52	1	17.54	17.53	109	823	13.24%	大買/鉅額交易
2018/07/03	1	16.94	130	16.93	16.89	-129	783	-16.47%	大賣/鉅額交易
2018/06/29	1	17.21	0	0.00	17.31	1	770	0.13%
2018/06/28	0	0.00	2	17.30	17.30	-2	756	-0.26%
2018/06/27	2	17.50	0	0.00	17.36	2	754	0.27%
2018/06/21	1	17.68	31	17.68	17.68	-30	813	-3.69%
2018/06/20	2	17.96	0	0.00	17.94	2	831	0.24%
2018/06/19	0	0.00	6	18.16	18.19	-6	841	-0.71%
2018/06/14	2	18.64	0	0.00	18.70	2	834	0.24%
2018/06/12	2	18.60	0	0.00	18.59	2	852	0.23%
2018/06/08	2	18.56	0	0.00	18.56	2	854	0.23%
2018/06/07	3	18.60	0	0.00	18.60	3	857	0.35%
2018/06/06	5	18.60	0	0.00	18.62	5	856	0.58%
2018/06/05	10	18.42	0	0.00	18.43	10	879	1.14%
2018/06/04	9	18.44	0	0.00	18.43	9	882	1.02%
2018/06/01	24	18.65	0	0.00	18.66	24	885	2.71%
2018/05/31	8	18.80	0	0.00	18.81	8	892	0.90%
2018/05/30	35	18.69	35	18.74	18.68	0	898	0.00%
2018/05/29	5	18.67	1	18.70	18.66	4	902	0.44%
2018/05/28	23	18.66	0	0.00	18.66	23	926	2.48%
2018/05/25	1	18.79	15	18.77	18.79	-14	932	-1.50%
2018/05/24	6	18.61	0	0.00	18.63	6	945	0.63%
2018/05/22	2	18.50	0	0.00	18.47	2	957	0.21%
2018/05/21	5	18.42	0	0.00	18.40	5	960	0.52%
2018/05/17	2	18.51	4	18.50	18.52	-2	976	-0.20%
2018/05/16	11	18.55	0	0.00	18.59	11	1,004	1.10%
2018/05/15	5	19.13	0	0.00	19.15	5	992	0.50%
2018/05/14	20	19.37	0	0.00	19.33	20	1,019	1.96%
2018/05/11	12	19.41	3	19.41	19.38	9	1,037	0.87%
2018/05/10	0	0.00	20	19.23	19.19	-20	1,040	-1.92%
2018/05/09	20	19.12	0	0.00	19.14	20	1,040	1.92%
2018/05/08	4	19.19	0	0.00	19.12	4	1,042	0.38%
2018/05/02	66	19.14	0	0.00	19.12	66	1,169	5.65%
2018/04/27	3	19.34	0	0.00	19.33	3	1,170	0.26%
2018/04/25	4	19.66	0	0.00	19.61	4	1,155	0.35%
2018/04/20	2	20.06	0	0.00	20.07	2	1,195	0.17%
2018/04/17	95	20.19	5	20.15	20.16	90	1,237	7.27%
2018/04/12	0	0.00	1	20.27	20.30	-1	1,225	-0.08%
2018/04/03	5	20.03	5	19.96	19.96	0	1,337	0.00%
2018/03/26	0	0.00	1	20.34	20.30	-1	1,357	-0.07%
2018/03/23	1	20.09	0	0.00	20.12	1	1,334	0.07%
2018/02/06	0	0.00	2	20.19	20.38	-2	1,663	-0.12%
2018/02/05	2	19.95	0	0.00	19.95	2	1,643	0.12%
2018/02/02	0	0.00	1	20.49	20.47	-1	1,649	-0.06%
2018/02/01	0	0.00	2	20.39	20.39	-2	1,679	-0.12%
2018/01/31	1	20.20	0	0.00	20.27	1	1,686	0.06%
2018/01/30	1	20.11	0	0.00	20.13	1	1,724	0.06%
2018/01/18	1	19.96	0	0.00	20.04	1	1,776	0.06%
2018/01/05	0	0.00	1	19.84	19.81	-1	1,738	-0.06%
2018/01/04	0	0.00	13	19.35	19.43	-13	1,739	-0.75%
2018/01/03	0	0.00	12	19.56	19.60	-12	1,745	-0.69%
2018/01/02	1	19.41	0	0.00	19.44	1	1,696	0.06%