期元大S&P黃金正2 (00708L)-新光-台中券商分點個股進出

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

期元大S&P黃金正2

(00708L)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

期元大S&P黃金正2 (00708L)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	13	40.15	27	40.12	40.05	-14	1,530	-0.91%
2024/11/19	1	39.70	2	39.70	39.65	-1	1,525	-0.07%
2024/11/18	0	0.00	1	38.76	38.70	-1	1,506	-0.07%
2024/11/15	1	38.10	1	38.20	38.10	0	1,513	0.00%
2024/11/14	2.7	37.98	3	37.88	37.88	-0.3	1,500	-0.02%
2024/11/13	10	39.29	2	39.32	39.32	8	1,463	0.55%
2024/11/12	12.2	39.69	0	0.00	39.47	12.2	1,458	0.84%
2024/11/11	24	41.38	2	41.46	41.29	22	1,429	1.54%
2024/11/08	5	42.28	0	0.00	42.07	5	1,404	0.36%
2024/11/07	2.1	41.12	1	41.30	41.08	1.1	1,352	0.08%
2024/11/06	4	43.66	5.2	43.62	43.59	-1.2	1,239	-0.10%
2024/11/05	4	43.38	81	43.11	43.41	-77	1,234	-6.23%
2024/11/04	3.1	43.59	3	43.52	43.52	0.1	1,244	0.01%
2024/11/01	3	43.76	17	43.86	43.97	-14	1,259	-1.11%
2024/10/30	54	44.97	1	44.91	44.98	53	1,246	4.25%
2024/10/29	1	44.01	9	44.10	44.16	-8	1,231	-0.65%
2024/10/28	1	43.43	0	0.00	43.51	1	1,225	0.08%
2024/10/25	0	0.00	3	43.21	43.27	-3	1,213	-0.25%
2024/10/24	3.1	43.13	0	0.00	43.30	3.1	1,223	0.25%
2024/10/23	7	43.99	8	43.73	44.07	-1	1,243	-0.08%
2024/10/21	1	43.34	2	43.46	43.32	-1	1,233	-0.08%
2024/10/18	6	42.55	8	42.75	42.89	-2	1,236	-0.16%
2024/10/17	2	41.87	10	42.00	42.03	-8	1,227	-0.65%
2024/10/16	54	41.44	9	41.55	41.56	45	1,253	3.59%
2024/10/15	0	0.00	9	40.88	40.70	-9	1,258	-0.71%
2024/10/14	2	41.21	0	0.00	41.33	2	1,259	0.16%
2024/10/11	2	40.84	0	0.00	40.91	2	1,263	0.16%
2024/10/09	5.1	40.08	5	40.21	40.21	0.1	1,255	0.01%
2024/10/08	0.1	40.75	0	0.00	40.96	0.1	1,242	0.01%
2024/10/07	2.2	41.07	6	41.10	40.95	-3.8	1,230	-0.31%
2024/10/04	4	41.66	2	41.60	41.72	2	1,213	0.16%
2024/10/01	1	40.87	8	40.90	40.97	-7	1,212	-0.58%
2024/09/30	7	41.42	39	41.22	41.30	-32	1,209	-2.65%
2024/09/27	6	41.74	15	41.84	41.75	-9	1,173	-0.77%
2024/09/26	8	41.61	4	41.55	41.61	4	1,154	0.35%
2024/09/25	1	41.63	10	41.68	41.54	-9	1,137	-0.79%
2024/09/24	4	40.72	6	40.91	41.00	-2	1,108	-0.18%
2024/09/23	45	40.40	18	40.64	40.69	27	1,088	2.48%
2024/09/20	5	39.37	8	39.42	39.55	-3	1,050	-0.29%
2024/09/19	8	38.48	10	38.41	38.81	-2	1,033	-0.19%
2024/09/18	12	38.99	1	39.03	38.79	11	1,023	1.08%
2024/09/16	11	39.32	0	0.00	39.47	11	1,014	1.08%
2024/09/13	5	38.83	4	38.83	38.92	1	1,003	0.10%
2024/09/12	1	37.32	2	37.40	37.48	-1	982	-0.10%
2024/09/11	0	0.00	6	37.49	37.60	-6	980	-0.61%
2024/09/10	5	37.14	0	0.00	37.06	5	976	0.51%
2024/09/09	5	36.88	0	0.00	36.91	5	950	0.53%
2024/09/06	0	37.75	1	37.50	37.60	-1	948	-0.11%
2024/09/05	0	36.88	4	36.94	36.87	-4	941	-0.42%
2024/09/04	7	36.90	1	36.92	36.90	6	970	0.62%
2024/09/03	0	36.96	0	0.00	36.90	0	967	0.00%
2024/09/02	2	36.91	0	0.00	36.92	2	978	0.20%
2024/08/30	0	37.57	0	0.00	37.50	0	970	0.00%
2024/08/29	0	37.50	11	37.53	37.53	-11	969	-1.13%
2024/08/28	13	37.73	10	37.54	37.40	3	970	0.31%
2024/08/27	8	37.41	11	37.43	37.46	-3	959	-0.31%
2024/08/26	6	37.56	1	37.55	37.44	5	961	0.52%
2024/08/23	1	36.88	0	36.90	37.05	1	948	0.11%
2024/08/22	1	37.55	0	0.00	37.29	1	944	0.11%
2024/08/21	0	37.65	10	37.78	37.72	-10	939	-1.06%
2024/08/20	0	37.32	0	0.00	37.29	0	941	0.00%
2024/08/19	15	37.33	7	37.26	37.32	8	952	0.84%
2024/08/16	0	35.99	0	0.00	35.97	0	931	0.00%
2024/08/15	6	35.94	0	0.00	35.90	6	954	0.63%
2024/08/14	0	36.20	15	36.42	36.25	-15	972	-1.54%
2024/08/13	0	36.38	1	36.25	36.25	-1	959	-0.10%
2024/08/12	2	35.34	0	0.00	35.50	2	964	0.21%
2024/08/09	17	35.18	3	35.24	35.22	14	963	1.45%
2024/08/08	0	34.45	0	0.00	34.49	0	960	0.00%
2024/08/07	1	34.20	10	34.29	34.55	-9	959	-0.94%
2024/08/06	13	35.00	5	34.95	34.95	8	957	0.84%
2024/08/05	3	35.76	0	0.00	36.02	3	931	0.32%
2024/08/02	2	36.22	1	36.50	36.48	1	899	0.11%
2024/08/01	0	36.38	2	36.18	36.10	-2	907	-0.22%
2024/07/31	0	0.00	1	35.10	35.43	-1	891	-0.11%
2024/07/30	0	34.35	0	0.00	34.47	0	873	0.00%
2024/07/29	6	34.77	4	34.71	34.71	2	874	0.23%
2024/07/26	6	33.71	4	33.94	34.01	2	850	0.24%
2024/07/23	0	34.99	8	34.82	34.82	-8	815	-0.98%
2024/07/22	0	35.20	1	35.17	35.12	-1	817	-0.12%
2024/07/19	6	35.84	5	35.71	35.71	1	827	0.12%
2024/07/18	11	36.95	3	36.98	37.02	8	819	0.98%
2024/07/17	4	37.13	6	37.22	37.06	-2	858	-0.23%
2024/07/16	0	35.75	2	35.79	35.90	-2	853	-0.23%
2024/07/15	11	35.39	10	35.24	35.41	1	910	0.11%
2024/07/12	0	35.35	0	0.00	35.23	0	913	0.00%
2024/07/11	0	34.32	2	34.32	34.52	-2	915	-0.22%
2024/07/10	0	34.32	1	34.19	34.16	-1	943	-0.11%
2024/07/09	2	34.04	0	0.00	34.13	2	974	0.21%
2024/07/08	0	34.77	2	34.79	34.69	-2	1,002	-0.20%
2024/07/05	1	34.05	0	0.00	34.13	1	1,013	0.10%
2024/07/04	12	34.06	1	34.08	33.91	11	1,019	1.08%
2024/07/03	0	33.25	5	33.27	33.38	-5	1,013	-0.49%
2024/07/02	3	33.08	6	33.22	33.15	-3	1,046	-0.29%
2024/07/01	8	33.10	3	33.15	32.99	5	1,059	0.47%
2024/06/28	2	33.06	6.2	33.03	33.07	-4.2	1,068	-0.39%
2024/06/27	10.1	32.41	0	0.00	32.41	10.1	1,080	0.93%
2024/06/26	6.1	32.96	0	0.00	32.90	6.1	1,089	0.56%
2024/06/25	0	33.25	0	0.00	33.23	0	1,092	0.00%
2024/06/24	3	33.03	4	33.17	33.18	-1	1,094	-0.09%
2024/06/21	3	34.19	1	34.19	34.24	2	1,090	0.18%
2024/06/20	0	33.45	0	0.00	33.71	0	1,084	0.00%
2024/06/19	0	33.50	4	33.38	33.34	-4	1,093	-0.37%
2024/06/18	3	33.07	8	33.21	33.08	-5	1,119	-0.45%
2024/06/17	1	33.15	4	33.27	33.13	-3	1,125	-0.27%
2024/06/14	3	32.73	0	0.00	32.73	3	1,123	0.27%
2024/06/13	3	32.91	0	0.00	32.83	3	1,125	0.27%
2024/06/12	0	32.97	3.1	33.02	32.98	-3.1	1,124	-0.28%
2024/06/11	31.1	32.78	1	32.85	32.66	30.1	1,120	2.69%
2024/06/07	0	35.15	6	34.92	35.07	-6	1,094	-0.55%
2024/06/06	1	34.68	1	34.49	34.69	0	1,090	0.00%
2024/06/05	3	33.53	3	33.68	33.92	0	1,094	0.00%
2024/06/04	0	34.10	3	34.22	34.17	-3	1,104	-0.27%
2024/06/03	5	33.55	3	33.36	33.46	2	1,138	0.18%
2024/05/31	6	34.00	6	34.09	34.00	0	1,138	0.00%
2024/05/30	4	33.82	0	0.00	33.77	4	1,174	0.34%
2024/05/29	0	34.50	1	34.45	34.53	-1	1,181	-0.08%
2024/05/28	0	34.32	0	0.00	34.30	0	1,185	0.00%
2024/05/27	0	34.90	0	0.00	34.07	0	1,189	0.00%
2024/05/24	4	33.65	7	33.70	33.80	-3	1,178	-0.25%
2024/05/23	13	35.07	24	34.92	34.92	-11	1,156	-0.95%
2024/05/22	0	36.60	0	0.00	36.21	0	1,132	0.00%
2024/05/21	6	36.69	5	36.24	36.29	1	1,126	0.09%
2024/05/20	4	36.84	7.1	36.86	36.99	-3.1	1,105	-0.28%
2024/05/17	0	35.24	0	0.00	35.26	0	1,081	0.00%
2024/05/16	0	35.59	0	0.00	35.52	0	1,092	0.00%
2024/05/15	0	34.74	4	34.70	34.64	-4	1,091	-0.37%
2024/05/14	2	34.32	3	34.23	34.35	-1	1,113	-0.09%
2024/05/10	22	34.70	1	34.75	34.75	21	1,127	1.86%
2024/05/09	0	33.68	0	0.00	33.62	0	1,144	0.00%
2024/05/08	0	33.99	0	0.00	33.68	0	1,155	0.00%
2024/05/07	0	33.97	0	33.77	33.77	0	1,168	0.00%
2024/05/06	0	33.47	0	0.00	33.46	0	1,158	0.00%
2024/05/03	10	33.33	11	33.19	33.33	-1	1,156	-0.09%
2024/05/02	0	33.95	0	0.00	33.58	0	1,157	0.00%
2024/04/30	0	34.34	0	0.00	33.96	0	1,155	0.00%
2024/04/29	15	34.07	0	0.00	34.19	15	1,155	1.30%
2024/04/26	9	34.29	2	34.27	34.32	7	1,155	0.61%
2024/04/25	10	33.58	0	0.00	33.73	10	1,148	0.87%
2024/04/24	0	33.88	2	34.01	34.05	-2	1,138	-0.18%
2024/04/23	3	34.01	1	33.46	33.67	2	1,137	0.18%
2024/04/22	2	35.77	17.1	35.45	35.40	-15.1	1,091	-1.38%
2024/04/19	10	36.23	36	35.99	35.86	-26	1,068	-2.43%
2024/04/18	2	35.33	5	35.43	35.56	-3	1,001	-0.30%
2024/04/17	11	35.85	32	35.91	35.76	-21	994	-2.11%
2024/04/16	54	36.04	52	35.95	36.06	2	981	0.20%
2024/04/15	22	35.01	2	35.12	35.02	20	952	2.10%
2024/04/12	7	35.87	7	35.94	35.90	0	924	0.00%
2024/04/11	12	34.52	11	34.61	34.64	1	894	0.11%
2024/04/10	3	34.75	9	34.81	35.05	-6	883	-0.68%
2024/04/09	3	34.64	0	0.00	34.67	3	868	0.35%
2024/04/08	15	33.98	14	34.38	34.54	1	861	0.12%
2024/04/03	6	32.89	6	32.99	32.96	0	839	0.00%
2024/04/02	3	31.99	8	32.12	32.12	-5	838	-0.60%
2024/04/01	5	32.22	0	0.00	32.28	5	835	0.60%
2024/03/29	3	31.28	3	31.59	31.59	0	832	0.00%
2024/03/28	0	30.48	0	0.00	30.51	0	817	0.00%
2024/03/27	0	30.92	0	0.00	30.03	0	831	0.00%
2024/03/26	0	29.99	0	0.00	29.91	0	825	0.00%
2024/03/22	0	30.08	0	0.00	29.99	0	830	0.00%
2024/03/21	0	30.82	112.1	30.76	30.76	-112.1	821	-13.65%	大賣/鉅額交易
2024/03/20	0	29.55	0	0.00	29.54	0	800	0.00%
2024/03/19	2	29.64	2	29.55	29.55	0	833	0.00%
2024/03/18	5	29.48	5	29.34	29.23	0	832	0.00%
2024/03/15	0	29.79	0	0.00	29.75	0	838	0.00%
2024/03/14	0	30.05	0	0.00	29.89	0	851	0.00%
2024/03/13	0	29.60	0	0.00	29.59	0	852	0.00%
2024/03/12	0	30.20	0	0.00	30.12	0	850	0.00%
2024/03/11	0	30.30	0	0.00	30.23	0	851	0.00%
2024/03/08	0	29.63	0	0.00	29.55	0	852	0.00%
2024/03/07	14	29.33	1	29.34	29.65	13	884	1.47%
2024/03/06	0	28.81	4	28.83	28.80	-4	856	-0.47%
2024/03/05	3	28.46	5	28.51	28.50	-2	859	-0.23%
2024/03/04	0	27.61	19	27.65	27.62	-19	846	-2.24%
2024/03/01	0.1	26.73	12	26.72	26.69	-11.9	836	-1.43%
2024/02/29	0	26.60	10	26.47	26.47	-10	854	-1.17%
2024/02/27	0	26.99	0	0.00	26.45	0	845	0.00%
2024/02/26	0	26.42	0	0.00	26.45	0	845	0.00%
2024/02/23	0	26.33	0	0.00	26.25	0	854	0.00%
2024/02/22	0	26.99	0	0.00	26.36	0	866	0.00%
2024/02/21	0	26.30	0	0.00	26.40	0	863	0.00%
2024/02/20	1	26.07	0	0.00	26.11	1	877	0.11%
2024/02/19	1	26.18	1	26.07	26.14	0	874	0.01%
2024/02/16	0	25.77	2	25.74	25.74	-2	877	-0.23%
2024/02/15	4.3	25.51	0	0.00	25.51	4.3	871	0.49%
2024/02/05	14	26.66	0	0.00	26.60	14	858	1.63%
2024/02/02	0	27.20	1.1	27.20	27.22	-1.1	853	-0.13%
2024/02/01	112.3	27.04	2	27.03	27.02	110.3	848	12.99%	大買/鉅額交易
2024/01/31	4	26.72	7	26.72	26.70	-3	824	-0.36%
2024/01/30	0	26.56	8	26.61	26.62	-8	817	-0.98%
2024/01/29	0	26.99	0	0.00	26.45	0	814	0.00%
2024/01/26	0	26.39	0	0.00	26.37	0	811	0.00%
2024/01/25	0	26.99	2	26.24	26.27	-2	813	-0.25%
2024/01/24	3	26.48	0	0.00	26.48	3	828	0.36%
2024/01/23	5	26.42	3	26.59	26.63	2	842	0.24%
2024/01/22	3	26.51	3.1	26.64	26.46	-0.1	886	-0.01%
2024/01/19	0	26.53	8	26.51	26.45	-8	895	-0.89%
2024/01/18	11	26.19	0	0.00	26.14	11	921	1.19%
2024/01/17	7	26.63	0	0.00	26.47	7	952	0.74%
2024/01/16	0	27.29	0	0.00	27.22	0	958	0.00%
2024/01/15	0	27.30	14	27.27	27.38	-14	984	-1.42%
2024/01/12	3	26.79	0	0.00	26.84	3	1,018	0.29%
2024/01/11	3	26.66	3	26.69	26.77	0	1,043	0.00%
2024/01/10	2	26.72	0	0.00	26.75	2	1,073	0.19%
2024/01/09	0	26.99	0	0.00	26.80	0	1,089	0.00%
2024/01/08	2	27.01	26	26.97	26.89	-24	1,128	-2.13%
2024/01/05	0	27.22	0	0.00	27.15	0	1,138	0.00%
2024/01/04	14	27.13	7	27.07	27.13	7	1,146	0.61%
2024/01/03	6	27.64	0	0.00	27.69	6	1,176	0.51%
2024/01/02	28.1	27.87	0	0.00	27.87	28.1	1,189	2.36%
2023/12/29	0	27.97	1	27.82	27.84	-1	1,196	-0.08%
2023/12/28	0.2	28.28	20	28.30	28.29	-19.8	1,198	-1.65%
2023/12/27	0	27.84	1	27.82	27.83	-1	1,210	-0.08%
2023/12/26	2	27.61	6	27.73	27.77	-4	1,236	-0.32%
2023/12/25	20	27.38	1	27.41	27.41	19	1,240	1.53%
2023/12/22	1	27.39	27	27.40	27.45	-26	1,253	-2.07%
2023/12/21	5	27.15	0	0.00	27.16	5	1,242	0.40%
2023/12/20	0	27.26	7	27.26	27.25	-7	1,241	-0.56%
2023/12/19	12	26.89	44	26.92	26.85	-32	1,230	-2.60%
2023/12/18	6	26.83	1	26.75	26.83	5	1,234	0.41%
2023/12/15	80	27.20	0	0.00	27.22	80	1,230	6.50%
2023/12/14	15	27.17	34	27.11	27.08	-19	1,222	-1.55%
2023/12/13	6	25.79	10	25.79	25.79	-4	1,188	-0.34%
2023/12/12	1	25.93	12	25.89	25.98	-11	1,180	-0.93%
2023/12/11	19	26.29	0	0.00	26.30	19	1,169	1.62%
2023/12/08	0	27.44	0	0.00	27.19	0	1,162	0.00%
2023/12/07	0	27.26	0	0.00	27.08	0	1,159	0.00%
2023/12/06	8	26.96	6	26.95	27.02	2	1,155	0.17%
2023/12/05	7	27.35	0	0.00	27.26	7	1,152	0.61%
2023/12/04	23	28.81	6	28.91	28.77	17	1,133	1.50%
2023/12/01	3	27.53	0	0.00	27.49	3	1,089	0.28%
2023/11/30	0	27.59	0	0.00	27.57	0	1,079	0.00%
2023/11/29	0	27.55	37	27.76	27.68	-37	1,068	-3.46%
2023/11/28	23	27.00	25	26.98	26.90	-2	1,043	-0.19%
2023/11/27	11	26.87	94.1	26.79	26.81	-83.1	1,051	-7.91%
2023/11/24	14	26.40	14	26.40	26.40	0	1,034	0.00%
2023/11/22	0	26.48	5	26.47	26.52	-5	1,038	-0.48%
2023/11/21	31	26.31	16	26.33	26.33	15	1,033	1.45%
2023/11/20	0	26.14	0	0.00	26.17	0	1,037	0.00%
2023/11/17	15.1	26.23	36	26.28	26.25	-20.9	1,047	-1.99%
2023/11/16	3	25.63	0	0.00	25.75	3	1,033	0.29%
2023/11/15	1	25.76	3.3	25.78	25.87	-2.3	1,035	-0.22%
2023/11/14	0.1	25.45	0	0.00	25.30	0.1	1,027	0.01%
2023/11/13	3.1	25.21	0	0.00	25.18	3.1	1,031	0.30%
2023/11/10	0	25.70	0	0.00	25.71	0	1,022	0.00%
2023/11/09	11.1	25.53	6	25.43	25.43	5.1	1,024	0.50%
2023/11/08	24	25.99	6	25.96	25.96	18	1,017	1.77%
2023/11/07	0	0.00	5	26.19	26.08	-5	1,015	-0.49%
2023/11/06	0	26.45	5	26.38	26.40	-5	1,020	-0.49%
2023/11/03	0	0.00	12	26.50	26.52	-12	1,009	-1.19%
2023/11/02	15	26.53	0	0.00	26.55	15	1,006	1.49%
2023/11/01	17	26.39	0	0.00	26.35	17	1,008	1.69%
2023/10/31	5	26.86	0	0.00	26.81	5	1,004	0.50%
2023/10/30	5	27.05	136	27.05	26.99	-131	999	-13.10%	大賣/鉅額交易
2023/10/27	5	26.53	11	26.67	26.64	-6	960	-0.62%
2023/10/26	11	26.56	2	26.64	26.69	9	947	0.95%
2023/10/25	2	26.32	12	26.28	26.26	-10	939	-1.06%
2023/10/24	0	0.00	17	26.42	26.39	-17	904	-1.88%
2023/10/23	84	26.18	3	26.37	26.35	81	890	9.10%
2023/10/20	16	26.33	28	26.42	26.46	-12	859	-1.40%
2023/10/19	15	25.71	29	25.73	25.68	-14	823	-1.70%
2023/10/18	53	25.44	9	25.29	25.49	44	799	5.50%
2023/10/17	0	24.82	0	0.00	24.88	0	774	0.00%
2023/10/16	5	25.03	25	24.98	24.99	-20	821	-2.44%
2023/10/13	5	23.73	1	23.75	23.86	4	782	0.51%
2023/10/12	10	23.95	8	23.87	23.95	2	773	0.26%
2023/10/11	4.1	23.46	74	23.47	23.46	-69.9	777	-8.99%
2023/10/06	20	22.51	0	0.00	22.55	20	758	2.64%
2023/10/05	16	22.70	0	0.00	22.72	16	754	2.12%
2023/10/04	3	22.61	0	0.00	22.61	3	745	0.40%
2023/10/03	20	22.56	5	22.50	22.55	15	737	2.03%
2023/10/02	8	23.17	0	0.00	23.14	8	716	1.12%
2023/09/28	9	24.00	0	0.00	24.02	9	688	1.31%
2023/09/27	6	24.62	77	24.68	24.56	-71	673	-10.55%
2023/09/26	4	25.03	0	0.00	25.01	4	664	0.60%
2023/09/22	0	0.00	4	25.25	25.27	-4	660	-0.61%
2023/09/21	0	0.00	7	25.33	25.38	-7	675	-1.04%
2023/09/20	0	0.00	9	25.45	25.45	-9	679	-1.32%
2023/09/19	4	25.49	1	25.49	25.49	3	679	0.44%
2023/09/18	9	25.35	8	25.33	25.41	1	686	0.15%
2023/09/15	64	25.07	7	24.97	25.08	57	698	8.16%
2023/09/14	4	24.94	0	0.00	24.93	4	699	0.57%
2023/09/13	6	25.04	8	24.97	24.98	-2	699	-0.29%
2023/09/12	0	0.00	1	25.35	25.29	-1	711	-0.14%
2023/09/08	8	25.42	0	0.00	25.42	8	736	1.09%
2023/09/06	4	25.46	8.1	25.42	25.49	-4.1	737	-0.56%
2023/09/05	6	25.74	2	25.75	25.79	4	748	0.53%
2023/09/04	4	25.97	0	0.00	25.97	4	764	0.52%
2023/09/01	4	25.82	4	25.80	25.80	0	766	0.00%
2023/08/31	6	26.02	9	26.00	25.99	-3	780	-0.38%
2023/08/30	0	0.00	4	25.77	25.76	-4	795	-0.50%
2023/08/29	1	25.50	2	25.49	25.46	-1	800	-0.12%
2023/08/28	2	25.25	0	0.00	25.28	2	807	0.25%
2023/08/25	0	0.00	4	25.20	25.20	-4	825	-0.48%
2023/08/24	15	25.34	26	25.34	25.40	-11	843	-1.30%
2023/08/23	5	24.92	2.1	24.89	25.00	2.9	835	0.34%
2023/08/21	3	24.55	0	0.00	24.71	3	857	0.35%
2023/08/18	2	24.72	0	0.00	24.72	2	862	0.23%
2023/08/17	7	24.72	0	0.00	24.76	7	863	0.81%
2023/08/15	6	25.14	0	0.00	25.14	6	910	0.66%
2023/08/14	3	25.29	30	25.28	25.32	-27	936	-2.88%
2023/08/11	4	25.38	0	0.00	25.36	4	955	0.42%
2023/08/10	15	25.43	0	0.00	25.46	15	950	1.58%
2023/08/09	1	25.72	0	0.00	25.85	1	948	0.11%
2023/08/04	8	25.99	0	0.00	25.98	8	961	0.83%
2023/08/02	16	26.32	4	26.33	26.33	12	954	1.26%
2023/08/01	10	26.61	0	0.00	26.62	10	958	1.04%
2023/07/31	1	26.50	2	26.53	26.48	-1	972	-0.10%
2023/07/28	18	26.40	8	26.43	26.45	10	987	1.01%
2023/07/27	51	27.10	4	27.06	27.04	47	994	4.73%
2023/07/26	1	26.71	2	26.76	26.71	-1	996	-0.10%
2023/07/25	3	26.63	0	0.00	26.70	3	1,000	0.30%
2023/07/21	3	26.91	8	26.91	26.90	-5	1,015	-0.49%
2023/07/20	1	27.33	6	27.15	27.26	-5	1,021	-0.49%
2023/07/19	14	27.10	8	27.13	27.06	6	1,021	0.59%
2023/07/17	0	0.00	25	26.48	26.56	-25	969	-2.58%
2023/07/14	2	26.76	10	26.77	26.69	-8	965	-0.83%
2023/07/13	0	0.00	13	26.72	26.65	-13	964	-1.35%
2023/07/12	25	26.29	0	0.00	26.28	25	967	2.59%
2023/07/10	0	0.00	4	25.88	25.75	-4	983	-0.41%
2023/07/07	4	25.51	0	0.00	25.58	4	995	0.40%
2023/07/06	0	0.00	1	25.73	25.76	-1	995	-0.10%
2023/07/05	0	0.00	21	25.93	25.94	-21	1,004	-2.09%
2023/07/04	0	0.00	1	25.83	25.90	-1	1,008	-0.10%
2023/07/03	0	0.00	3	25.78	25.77	-3	1,030	-0.29%
2023/06/30	4	25.49	0	0.00	25.50	4	1,059	0.38%
2023/06/29	9	25.51	0	0.00	25.40	9	1,077	0.84%
2023/06/28	6	25.70	0	0.00	25.68	6	1,077	0.56%
2023/06/26	4	26.00	2	25.95	25.95	2	1,101	0.18%
2023/06/21	14	26.30	2	26.31	26.27	12	1,138	1.05%
2023/06/20	2	26.65	0	0.00	26.62	2	1,148	0.17%
2023/06/19	2	26.84	0	0.00	26.85	2	1,179	0.17%
2023/06/16	2	26.82	21	26.85	26.81	-19	1,206	-1.57%
2023/06/15	17	26.31	6	26.34	26.26	11	1,232	0.89%
2023/06/14	10	26.63	0	0.00	26.62	10	1,255	0.80%
2023/06/13	0	0.00	1	27.00	26.99	-1	1,280	-0.08%
2023/06/12	2	26.92	0	0.00	26.95	2	1,297	0.15%
2023/06/09	0	0.00	7	27.11	27.06	-7	1,323	-0.53%
2023/06/08	9	26.62	0	0.00	26.70	9	1,347	0.67%
2023/06/06	1	27.08	8	27.06	27.04	-7	1,338	-0.52%
2023/06/05	11.1	26.65	5	26.65	26.63	6.1	1,346	0.45%
2023/06/02	0	0.00	1	27.66	27.58	-1	1,321	-0.08%
2023/06/01	0	0.00	1	27.25	27.19	-1	1,312	-0.08%
2023/05/31	0	0.00	5	27.09	27.09	-5	1,307	-0.38%
2023/05/30	1.1	26.52	0	0.00	26.42	1.1	1,289	0.08%
2023/05/29	2	26.71	0	0.00	26.72	2	1,276	0.16%
2023/05/26	3	26.76	3	26.78	26.84	0	1,274	0.00%
2023/05/25	4.1	27.13	0	0.00	27.12	4.1	1,263	0.32%
2023/05/24	0	0.00	2	27.56	27.68	-2	1,247	-0.16%
2023/05/23	4.1	27.24	0	0.00	27.24	4.1	1,239	0.33%
2023/05/22	1	27.73	2	27.70	27.62	-1	1,241	-0.08%
2023/05/19	129	27.24	4	27.29	27.31	125	1,243	10.05%	大買/鉅額交易
2023/05/18	11	27.90	22	27.93	27.80	-11	1,199	-0.92%
2023/05/17	3	28.14	1	28.18	28.13	2	1,176	0.17%
2023/05/16	1	28.87	0	0.00	28.88	1	1,156	0.09%
2023/05/12	8.1	28.78	0	0.00	28.74	8.1	1,159	0.70%
2023/05/10	5	29.38	10	29.43	29.30	-5	1,145	-0.44%
2023/05/09	3	29.14	0	0.00	29.24	3	1,154	0.26%
2023/05/08	20	29.02	1	29.07	29.14	19	1,159	1.64%
2023/05/05	6	29.91	3	29.95	29.87	3	1,154	0.26%
2023/05/04	6	29.82	8	29.89	29.74	-2	1,148	-0.17%
2023/05/03	0	0.00	5	28.97	28.99	-5	1,128	-0.44%
2023/05/02	5	28.05	1	28.09	28.09	4	1,113	0.36%
2023/04/28	5	28.16	9	28.26	28.21	-4	1,115	-0.36%
2023/04/27	41	28.31	40	28.51	28.55	1	1,128	0.09%
2023/04/26	1	28.52	0	0.00	28.51	1	1,134	0.09%
2023/04/25	5	28.45	13	28.46	28.41	-8	1,136	-0.70%
2023/04/24	10	28.09	0	0.00	28.00	10	1,131	0.88%
2023/04/21	0	0.00	4	28.69	28.58	-4	1,134	-0.35%
2023/04/20	3	28.43	16	28.40	28.39	-13	1,139	-1.14%
2023/04/19	7	28.75	1	28.76	28.75	6	1,154	0.52%
2023/04/18	5	28.55	0	0.00	28.60	5	1,168	0.43%
2023/04/17	8	28.67	10	28.75	28.80	-2	1,168	-0.17%
2023/04/14	0	0.00	15.1	29.92	29.90	-15.1	1,157	-1.30%
2023/04/13	5	29.20	0	29.30	29.22	5	1,155	0.43%
2023/04/12	6	29.22	4	29.05	29.25	2	1,166	0.17%
2023/04/11	6	28.56	0	0.00	28.72	6	1,153	0.52%
2023/04/10	6	28.67	15	28.62	28.49	-9	1,158	-0.78%
2023/04/07	6	28.92	0	0.00	28.91	6	1,149	0.52%
2023/04/06	10	29.10	1	29.18	29.13	9	1,142	0.79%
2023/03/31	0	0.00	5	28.24	28.18	-5	1,125	-0.44%
2023/03/30	3	27.60	0	0.00	27.72	3	1,094	0.27%
2023/03/29	0	0.00	0.2	27.85	27.84	-0.2	1,090	-0.02%
2023/03/28	0.1	27.60	0	0.00	27.65	0.1	1,078	0.01%
2023/03/27	28.1	28.16	24	28.09	28.02	4.1	1,062	0.38%
2023/03/24	0	0.00	34	28.58	28.55	-34	1,050	-3.24%
2023/03/23	1	28.04	10	28.13	28.21	-9	1,020	-0.88%
2023/03/22	34	27.34	16	27.21	27.18	18	1,020	1.76%
2023/03/21	10	28.36	10	28.43	28.38	0	994	0.00%
2023/03/20	0	0.00	3	28.13	28.25	-3	975	-0.31%
2023/03/17	0	0.00	11	26.94	27.01	-11	940	-1.17%
2023/03/16	6	26.48	4.2	26.51	26.59	1.8	917	0.20%
2023/03/15	0	0.00	49.1	26.25	26.19	-49.1	889	-5.51%
2023/03/14	38	26.38	8	26.48	26.24	30	882	3.40%
2023/03/13	12.4	25.58	11	25.68	25.69	1.4	870	0.16%
2023/03/10	1	24.36	5	24.50	24.37	-4	854	-0.47%
2023/03/08	9	23.97	0	0.00	23.92	9	866	1.04%
2023/03/07	5	24.89	0	0.00	24.91	5	844	0.59%
2023/03/06	0	0.00	3	25.02	25.13	-3	838	-0.36%
2023/03/03	0	0.00	3	24.75	24.70	-3	836	-0.36%
2023/03/01	0	0.00	5	24.47	24.55	-5	854	-0.58%
2023/02/23	5	24.41	0	0.00	24.46	5	870	0.57%
2023/02/20	0	0.00	31	24.78	24.84	-31	945	-3.28%
2023/02/17	30	24.54	0	0.00	24.46	30	970	3.09%
2023/02/16	4	24.69	3	24.80	24.74	1	1,009	0.10%
2023/02/15	3	25.12	3	25.27	24.99	0	1,047	0.00%
2023/02/14	3	25.21	0	0.00	25.28	3	1,063	0.28%
2023/02/13	0	0.00	3	25.39	25.33	-3	1,088	-0.28%
2023/02/10	10	25.35	0.1	25.41	25.18	9.9	1,095	0.91%
2023/02/09	0	0.00	0	25.90	25.89	0	1,112	0.00%
2023/02/06	4.1	25.54	4	25.73	25.82	0.1	1,146	0.01%
2023/02/03	6	26.95	1	26.94	26.87	5	1,145	0.44%
2023/02/02	0	0.00	5	27.98	27.99	-5	1,139	-0.44%
2023/01/31	5	27.24	0	0.00	27.13	5	1,140	0.44%
2023/01/30	5	27.35	13	27.44	27.52	-8	1,134	-0.71%
2023/01/17	7	27.06	1	27.09	27.08	6	1,126	0.53%
2023/01/16	2.2	27.31	4	27.31	27.30	-1.9	1,127	-0.16%
2023/01/13	1	26.68	3	26.70	26.60	-2	1,115	-0.18%
2023/01/12	3.2	26.34	1	26.28	26.38	2.2	1,120	0.19%
2023/01/11	0	0.00	4	26.18	26.28	-4	1,119	-0.36%
2023/01/10	4.7	26.13	0	0.00	26.10	4.7	1,107	0.42%
2023/01/09	0	26.20	2	26.27	26.25	-2	1,102	-0.18%
2023/01/06	2	25.13	0	0.00	25.16	2	1,085	0.18%
2023/01/05	1	25.57	1	25.72	25.58	0	1,070	0.00%
2023/01/04	0	0.00	2	25.40	25.43	-2	1,060	-0.19%
2023/01/03	0	0.00	88	25.26	25.24	-88	1,068	-8.24%
2022/12/30	30	24.69	4	24.66	24.67	26	1,055	2.46%
2022/12/29	55	24.41	0	0.00	24.47	55	1,041	5.28%
2022/12/28	0	0.00	3	24.60	24.55	-3	1,069	-0.28%
2022/12/27	0	0.00	3	24.42	24.40	-3	1,091	-0.27%
2022/12/23	2	24.07	1	24.04	24.16	1	1,103	0.09%
2022/12/22	1	24.83	15	24.82	24.83	-14	1,114	-1.26%
2022/12/21	0	0.00	3	24.80	24.69	-3	1,122	-0.27%
2022/12/20	4	23.94	4	24.14	24.04	0	1,116	0.00%
2022/12/19	0	0.00	4	24.18	24.11	-4	1,137	-0.35%
2022/12/16	3	23.76	1	23.75	23.77	2	1,143	0.17%
2022/12/15	11	24.27	0	0.00	24.09	11	1,145	0.96%
2022/12/14	0	0.00	10	24.67	24.64	-10	1,137	-0.88%
2022/12/13	5	23.90	30	23.96	23.92	-25	1,121	-2.23%
2022/12/12	32	24.08	0	0.00	24.01	32	1,130	2.83%
2022/12/09	1	24.25	3	24.17	24.34	-2	1,155	-0.17%
2022/12/06	4	23.64	1	23.69	23.67	3	1,199	0.25%
2022/12/05	0	0.00	7	24.59	24.62	-7	1,201	-0.58%
2022/12/02	1	24.42	1	24.46	24.40	0	1,197	0.00%
2022/12/01	0	0.00	4	23.90	23.95	-4	1,186	-0.34%
2022/11/25	5	23.47	5	23.48	23.46	0	1,226	0.00%
2022/11/24	1	23.39	1	23.37	23.37	0	1,233	0.00%
2022/11/23	1	22.88	0	0.00	22.90	1	1,231	0.08%
2022/11/21	6	23.23	0	0.00	23.19	6	1,238	0.48%
2022/11/18	0	0.00	3	23.66	23.61	-3	1,221	-0.25%
2022/11/17	3	23.70	0	0.00	23.66	3	1,216	0.25%
2022/11/16	0	0.00	129	23.97	23.97	-129	1,181	-10.92%	大賣/鉅額交易
2022/11/15	0	0.00	73	23.86	23.92	-73	1,142	-6.39%
2022/11/14	129	23.68	3	23.73	23.61	126	1,112	11.33%	大買/鉅額交易
2022/11/11	0	0.00	38	23.43	23.54	-38	1,063	-3.58%
2022/11/10	0	0.00	6	22.36	22.40	-6	1,016	-0.59%
2022/11/09	100	22.39	38	22.38	22.35	62	993	6.24%
2022/11/08	3	21.36	0	0.00	21.38	3	968	0.31%
2022/11/07	0	0.00	4	21.49	21.47	-4	956	-0.42%
2022/11/04	6	20.47	6	20.65	20.83	0	927	0.00%
2022/11/03	7	20.63	6	20.64	20.64	1	906	0.11%
2022/11/02	5	21.00	3	20.95	20.97	2	886	0.23%
2022/11/01	3	20.53	6	20.69	20.69	-3	888	-0.34%
2022/10/31	3	20.75	1	20.72	20.81	2	889	0.22%
2022/10/26	0	0.00	3	21.13	21.15	-3	902	-0.33%
2022/10/25	1	21.12	1	20.99	20.97	0	903	0.00%
2022/10/24	5	21.15	0	0.00	21.13	5	916	0.55%
2022/10/21	1	20.26	0	0.00	20.26	1	908	0.11%
2022/10/19	1	20.95	0	0.00	20.90	1	896	0.11%
2022/10/18	5	21.06	51	21.02	21.25	-46	898	-5.12%
2022/10/17	51	21.02	0	0.00	21.05	51	909	5.61%
2022/10/13	4	21.53	4	21.65	21.54	0	911	0.00%
2022/10/11	5	21.54	0	0.00	21.38	5	927	0.54%
2022/10/07	2	22.60	0	0.00	22.62	2	930	0.22%
2022/10/06	0	0.00	52	22.94	22.90	-52	927	-5.60%
2022/10/05	22	22.89	9	22.92	22.87	13	924	1.41%
2022/10/04	9	22.32	9	22.34	22.37	0	907	0.00%
2022/10/03	5	21.46	4	21.55	21.47	1	879	0.11%
2022/09/30	33	21.40	4	21.48	21.48	29	882	3.29%
2022/09/29	3	21.22	7	21.28	21.12	-4	885	-0.45%
2022/09/28	3	20.53	0	0.00	20.46	3	908	0.33%
2022/09/27	1	20.64	3	20.66	20.65	-2	898	-0.22%
2022/09/26	13.1	20.72	4	20.90	20.74	9.1	907	1.00%
2022/09/23	3	21.61	3	21.72	21.64	0	903	0.00%
2022/09/21	5	21.48	0	0.00	21.47	5	895	0.56%
2022/09/20	6	21.78	10	21.74	21.70	-4	891	-0.45%
2022/09/19	3	21.58	1	21.59	21.59	2	889	0.22%
2022/09/16	9	21.51	22	21.56	21.46	-13	878	-1.48%
2022/09/15	35	22.26	0	0.00	22.12	35	851	4.11%
2022/09/14	1	22.43	0	0.00	22.52	1	817	0.12%
2022/09/13	4	22.96	9	23.03	22.99	-5	800	-0.62%
2022/09/12	7	22.84	1	22.93	22.79	6	777	0.77%
2022/09/08	0	0.00	8	22.86	22.84	-8	811	-0.99%
2022/09/07	9	22.32	0	0.00	22.34	9	810	1.11%
2022/09/06	5	22.97	10	22.88	22.88	-5	812	-0.62%
2022/09/05	0	0.00	7	22.74	22.76	-7	846	-0.83%
2022/09/02	1	22.39	0	0.00	22.43	1	831	0.12%
2022/09/01	10	22.54	23	22.57	22.59	-13	822	-1.58%
2022/08/31	4	23.04	3	23.13	23.13	1	801	0.12%
2022/08/30	0	0.00	2	23.41	23.34	-2	806	-0.25%
2022/08/29	12	23.23	3	23.04	23.03	9	819	1.10%
2022/08/25	0	0.00	2	23.83	23.95	-2	800	-0.25%
2022/08/22	3	23.61	1	23.57	23.57	2	825	0.24%
2022/08/19	0	0.00	1	23.85	23.84	-1	826	-0.12%
2022/08/18	22	24.20	50	24.22	24.15	-28	826	-3.39%
2022/08/17	3	24.43	0	0.00	24.57	3	823	0.36%
2022/08/16	4	24.55	4	24.63	24.63	0	827	0.00%
2022/08/12	0	0.00	11	24.85	24.92	-11	870	-1.26%
2022/08/11	4	24.77	3	24.76	24.73	1	876	0.11%
2022/08/10	30	24.97	34	24.87	24.86	-4	897	-0.45%
2022/08/09	2	24.73	2	24.87	24.77	0	906	0.00%
2022/08/08	1	24.49	0	0.00	24.43	1	960	0.10%
2022/08/05	4	24.95	24	24.94	24.93	-20	973	-2.05%
2022/08/04	3	24.43	0	0.00	24.50	3	972	0.31%
2022/08/03	11	24.20	2	24.13	24.33	9	986	0.91%
2022/08/02	18	24.59	2	24.62	24.51	16	1,006	1.59%
2022/08/01	2	24.22	0	0.00	24.14	2	998	0.20%
2022/07/29	62	24.13	0	0.00	24.18	62	1,012	6.12%
2022/07/28	0	0.00	4	23.54	23.49	-4	1,019	-0.39%
2022/07/26	0	0.00	5	23.18	23.10	-5	1,059	-0.47%
2022/07/25	2	23.19	0.2	23.12	23.19	1.8	1,076	0.17%
2022/07/22	1	22.97	0	0.00	22.91	1	1,103	0.09%
2022/07/21	2	22.29	0	0.00	22.33	2	1,098	0.18%
2022/07/20	3	22.80	0	0.00	22.80	3	1,119	0.27%
2022/07/15	4	22.84	0	0.00	22.82	4	1,140	0.35%
2022/07/14	1	23.31	3	23.30	23.29	-2	1,150	-0.17%
2022/07/11	2	23.67	2	23.70	23.68	0	1,176	0.00%
2022/07/07	1	23.75	0	0.00	23.82	1	1,230	0.08%
2022/07/06	9	24.49	0	0.00	24.37	9	1,255	0.72%
2022/07/04	0	0.00	2	25.60	25.73	-2	1,261	-0.16%
2022/07/01	2	25.43	3	25.43	25.38	-1	1,256	-0.08%
2022/06/30	0	0.00	2	25.85	25.83	-2	1,267	-0.16%
2022/06/28	7	26.06	0	0.00	26.10	7	1,294	0.54%
2022/06/27	0	0.00	18	26.30	26.44	-18	1,301	-1.38%
2022/06/24	5	26.06	0	0.00	26.12	5	1,314	0.38%
2022/06/23	0	0.00	9	26.37	26.27	-9	1,338	-0.67%
2022/06/22	6	26.18	1	26.19	26.13	5	1,373	0.36%
2022/06/17	1	26.74	1	26.75	26.68	0	1,446	0.00%
2022/06/16	0	0.00	8	26.35	26.30	-8	1,411	-0.57%
2022/06/15	6	25.87	0	0.00	25.92	6	1,410	0.43%
2022/06/14	10	26.15	7	26.15	26.18	3	1,412	0.21%
2022/06/13	9	27.32	2	27.34	27.37	7	1,401	0.50%
2022/06/10	2	26.74	0	0.00	26.74	2	1,461	0.14%
2022/06/09	0	0.00	1	26.98	26.99	-1	1,499	-0.07%
2022/06/07	7	26.53	4	26.63	26.65	3	1,663	0.18%
2022/06/06	0	0.00	1	27.00	27.00	-1	1,740	-0.06%
2022/06/02	3	26.72	34	26.71	26.69	-31	1,771	-1.75%
2022/06/01	33	26.37	3	26.44	26.31	30	1,862	1.61%
2022/05/31	5	26.77	4	26.89	26.92	1	1,874	0.05%
2022/05/30	3	27.00	12	26.90	27.20	-9	1,883	-0.48%
2022/05/27	0	0.00	4	27.01	26.98	-4	1,917	-0.21%
2022/05/26	6	26.93	1	26.97	26.79	5	1,930	0.26%
2022/05/25	4	27.27	10	27.22	27.28	-6	1,983	-0.30%
2022/05/23	0	0.00	4	27.02	27.06	-4	2,080	-0.19%
2022/05/20	2	26.61	4	26.76	26.78	-2	2,091	-0.10%
2022/05/18	4	25.99	0	0.00	25.89	4	2,116	0.19%
2022/05/17	0	0.00	3	26.32	26.28	-3	2,139	-0.14%
2022/05/16	23	25.92	0	0.00	25.80	23	2,157	1.07%
2022/05/13	1	26.30	0	0.00	26.43	1	2,173	0.05%
2022/05/12	0	0.00	1	27.29	27.11	-1	2,205	-0.05%
2022/05/11	1	26.61	1	26.71	26.78	0	2,206	0.00%
2022/05/09	8	27.91	3	27.98	27.82	5	2,172	0.23%
2022/05/06	5	27.69	0	0.00	27.90	5	2,164	0.23%
2022/05/05	1	28.50	3	28.49	28.64	-2	2,168	-0.09%
2022/05/04	0	0.00	33	27.45	27.51	-33	2,167	-1.52%
2022/05/03	36	27.48	0	0.00	27.39	36	2,172	1.66%
2022/04/29	0	0.00	2	28.49	28.85	-2	2,128	-0.09%
2022/04/28	2	28.08	15	28.05	27.92	-13	2,120	-0.61%
2022/04/27	5	28.64	0	0.00	28.56	5	2,118	0.24%
2022/04/25	6	29.34	0	0.00	29.09	6	2,085	0.29%
2022/04/21	8	30.15	3	30.29	30.14	5	2,066	0.24%
2022/04/20	4	30.01	4	29.93	29.96	0	2,072	0.00%
2022/04/19	1	31.03	66	31.00	30.91	-65	2,054	-3.16%
2022/04/18	71	31.33	4	31.37	31.37	67	2,040	3.28%
2022/04/15	5	30.75	6	30.92	30.97	-1	2,025	-0.05%
2022/04/14	4	30.96	6	30.86	30.82	-2	2,027	-0.10%
2022/04/13	5	30.64	6	30.79	30.78	-1	2,004	-0.05%
2022/04/12	4	30.28	9	30.34	30.51	-5	1,983	-0.25%
2022/04/11	4	29.87	8	29.98	29.85	-4	1,957	-0.20%
2022/04/06	10	29.22	4	29.28	29.28	6	1,928	0.31%
2022/04/01	0	0.00	4	29.65	29.79	-4	1,905	-0.21%
2022/03/31	0.2	29.22	0	0.00	29.20	0.2	1,902	0.01%
2022/03/30	2	29.33	0	0.00	29.33	2	1,891	0.11%
2022/03/29	2	29.44	0	0.00	29.30	2	1,896	0.11%
2022/03/28	17	30.29	11	29.93	29.93	6	1,881	0.32%
2022/03/25	0	0.00	5	30.48	30.44	-5	1,860	-0.27%
2022/03/24	8	29.95	2	30.04	29.89	6	1,833	0.33%
2022/03/23	9	29.16	7	29.34	29.26	2	1,820	0.11%
2022/03/22	2	29.60	4	29.54	29.78	-2	1,811	-0.11%
2022/03/21	6	29.24	6	29.43	29.43	0	1,814	0.00%
2022/03/18	3	29.62	1	29.60	29.60	2	1,810	0.11%
2022/03/17	3	29.44	9	29.66	29.69	-6	1,810	-0.33%
2022/03/16	2	29.14	2	29.14	29.13	0	1,805	0.00%
2022/03/15	6	29.86	19	30.13	29.66	-13	1,782	-0.73%
2022/03/14	2	30.93	3	31.09	31.09	-1	1,729	-0.06%
2022/03/11	6	31.47	3	31.63	31.35	3	1,696	0.18%
2022/03/10	9	31.06	118	31.10	31.18	-109	1,602	-6.80%	大賣/鉅額交易
2022/03/09	40	33.46	6	33.76	33.81	34	1,546	2.20%
2022/03/08	7	31.56	12	31.59	31.59	-5	1,472	-0.34%
2022/03/07	36	31.56	9	31.49	31.46	27	1,463	1.84%
2022/03/04	3	29.86	38	29.90	29.91	-35	1,374	-2.55%
2022/03/03	8	29.50	2	29.46	29.39	6	1,348	0.44%
2022/03/02	5	29.74	38	29.67	29.74	-33	1,355	-2.43%
2022/03/01	3	28.78	3	28.84	28.84	0	1,323	0.00%
2022/02/25	9	28.97	2	29.20	29.12	7	1,332	0.52%
2022/02/24	46	29.61	1	29.80	29.85	45	1,308	3.44%
2022/02/23	2	28.63	4.1	28.51	28.51	-2.1	1,232	-0.17%
2022/02/22	39	28.94	1	28.96	28.94	38	1,229	3.09%
2022/02/21	0	0.00	5	28.64	28.37	-5	1,229	-0.41%
2022/02/18	5	28.46	0	0.00	28.35	5	1,226	0.41%
2022/02/17	0	0.00	3	27.78	27.90	-3	1,196	-0.25%
2022/02/16	3	27.20	40.1	27.18	27.24	-37.1	1,173	-3.16%
2022/02/15	0.2	28.00	8	27.90	28.03	-7.8	1,163	-0.67%
2022/02/14	51	27.40	19	27.40	27.28	32	1,136	2.82%
2022/02/11	2	26.46	4	26.38	26.45	-2	1,093	-0.18%
2022/02/10	0	0.00	3	26.70	26.69	-3	1,096	-0.27%
2022/02/09	0	0.00	6	26.51	26.54	-6	1,117	-0.54%
2022/02/08	4	26.29	2	26.36	26.26	2	1,130	0.18%
2022/02/07	12	26.07	0	0.00	26.05	12	1,135	1.06%
2022/01/26	0	0.00	6	27.16	27.14	-6	1,123	-0.53%
2022/01/25	5	26.98	7	26.96	26.98	-2	1,105	-0.18%
2022/01/24	6	26.73	5	26.76	26.84	1	1,105	0.09%
2022/01/21	7	26.97	0	0.00	26.94	7	1,109	0.63%
2022/01/20	0	0.00	9	26.95	26.88	-9	1,107	-0.81%
2022/01/19	6	26.09	0	0.00	26.10	6	1,094	0.55%
2022/01/17	3	26.15	3	26.25	26.32	0	1,123	0.00%
2022/01/14	0	0.00	3	26.49	26.54	-3	1,124	-0.27%
2022/01/13	0	0.00	2	26.49	26.55	-2	1,121	-0.18%
2022/01/12	2	26.36	8	26.31	26.34	-6	1,110	-0.54%
2022/01/11	5	25.92	5	26.00	25.95	0	1,097	0.00%
2022/01/07	5	25.59	0	0.00	25.59	5	1,118	0.45%
2022/01/03	3	26.54	3	26.64	26.52	0	1,117	0.00%
2021/12/30	3	25.88	0	0.00	25.83	3	1,102	0.27%
2021/12/29	0	0.00	3	26.01	26.00	-3	1,103	-0.27%
2021/12/28	0	0.00	7	26.13	26.16	-7	1,108	-0.63%
2021/12/27	5	26.17	0	0.00	26.12	5	1,121	0.45%
2021/12/23	0	0.00	11	26.02	26.06	-11	1,205	-0.91%
2021/12/22	3	25.59	0	0.00	25.56	3	1,210	0.25%
2021/12/21	5	25.67	0	0.00	25.70	5	1,215	0.41%
2021/12/17	5	26.03	9	25.93	25.99	-4	1,221	-0.33%
2021/12/16	0	0.00	13	25.34	25.37	-13	1,204	-1.08%
2021/12/15	42	25.12	2	25.13	25.07	40	1,216	3.29%
2021/12/14	0	0.00	50	25.55	25.55	-50	1,229	-4.07%
2021/12/13	0	0.00	27	25.52	25.53	-27	1,229	-2.20%
2021/12/10	8	25.28	6	25.26	25.28	2	1,221	0.16%
2021/12/09	11	25.46	0	0.00	25.55	11	1,213	0.91%
2021/12/08	10	25.58	3	25.49	25.62	7	1,217	0.57%
2021/12/07	3	25.29	0	0.00	25.32	3	1,201	0.25%
2021/12/06	52	25.50	2	25.40	25.41	50	1,199	4.17%
2021/12/03	3	25.07	1	25.19	25.14	2	1,196	0.17%
2021/12/02	3	25.29	0	0.00	25.32	3	1,176	0.25%
2021/12/01	47	25.30	39	25.32	25.38	8	1,163	0.69%
2021/11/30	4	25.55	10.4	25.60	25.67	-6.4	1,142	-0.56%
2021/11/29	8.4	25.79	1	25.74	25.81	7.4	1,134	0.65%
2021/11/26	1	25.79	0	0.00	25.90	1	1,126	0.09%
2021/11/25	0	0.00	0.3	25.80	25.76	-0.3	1,145	-0.03%
2021/11/24	3	25.80	0	0.00	25.85	3	1,164	0.26%
2021/11/23	10	26.25	0	0.00	26.24	10	1,161	0.86%
2021/11/22	3	27.35	0	0.00	27.41	3	1,135	0.26%
2021/11/19	3	27.78	1	27.80	27.89	2	1,136	0.18%
2021/11/18	0	0.00	7	28.00	27.94	-7	1,159	-0.60%
2021/11/16	0	0.00	1	28.00	28.00	-1	1,163	-0.09%
2021/11/12	5	27.84	1	27.80	27.72	4	1,161	0.34%
2021/11/11	0	0.00	26	27.50	27.54	-26	1,161	-2.24%
2021/11/10	0	0.00	1	26.89	26.80	-1	1,142	-0.09%
2021/11/09	1	26.69	1	26.73	26.72	0	1,139	0.00%
2021/11/08	0	0.00	2	26.50	26.63	-2	1,152	-0.17%
2021/11/05	6.3	25.87	2	25.90	25.87	4.3	1,158	0.37%
2021/11/04	2	25.33	0	0.00	25.34	2	1,176	0.17%
2021/11/03	1	25.49	14	25.54	25.53	-13	1,276	-1.02%
2021/11/01	3	25.52	11	25.63	25.62	-8	1,280	-0.62%
2021/10/29	1	25.93	37	25.89	25.92	-36	1,278	-2.82%
2021/10/28	0	0.00	13.4	25.98	26.09	-13.4	1,277	-1.05%
2021/10/27	0.4	26.20	0	0.00	25.72	0.4	1,289	0.03%
2021/10/26	0	0.00	1	26.26	26.23	-1	1,302	-0.08%
2021/10/25	27	25.95	7	26.02	26.03	20	1,295	1.54%
2021/10/22	0	0.00	6	25.70	25.69	-6	1,297	-0.46%
2021/10/21	4	25.56	0	0.00	25.61	4	1,303	0.31%
2021/10/19	0	0.00	4	25.30	25.37	-4	1,293	-0.31%
2021/10/18	0	0.00	1	25.21	25.21	-1	1,312	-0.08%
2021/10/15	15	25.96	0	0.00	25.88	15	1,318	1.14%
2021/10/14	1	25.76	15	25.83	25.84	-14	1,335	-1.05%
2021/10/06	0	0.00	20	24.72	24.78	-20	1,396	-1.43%
2021/10/05	2	25.11	10	25.09	24.92	-8	1,407	-0.57%
2021/10/01	14	24.74	16	24.71	24.71	-2	1,432	-0.14%
2021/09/30	4	24.13	2	24.15	24.19	2	1,414	0.14%
2021/09/29	13	24.36	0	0.00	24.39	13	1,416	0.92%
2021/09/28	0	0.00	5	24.71	24.69	-5	1,423	-0.35%
2021/09/27	5	24.88	0	0.00	24.92	5	1,435	0.35%
2021/09/24	2	24.69	0	0.00	24.70	2	1,466	0.14%
2021/09/23	3	25.03	0	0.00	25.10	3	1,501	0.20%
2021/09/22	0	0.00	6	25.42	25.46	-6	1,507	-0.40%
2021/09/17	16	24.94	0	0.00	25.01	16	1,525	1.05%
2021/09/10	0	0.00	1	26.13	26.10	-1	1,600	-0.06%
2021/09/07	1	26.83	0	0.00	26.77	1	1,717	0.06%
2021/09/06	0	0.00	1	26.98	26.94	-1	1,748	-0.06%
2021/09/03	0	0.00	9	26.52	26.53	-9	1,755	-0.51%
2021/09/01	9	26.56	24	26.58	26.61	-15	1,770	-0.85%
2021/08/30	7	26.74	7	26.91	26.73	0	1,756	0.00%
2021/08/27	5	26.28	6	26.19	26.28	-1	1,822	-0.05%
2021/08/26	3	25.89	0	0.00	25.89	3	1,808	0.17%
2021/08/25	3	26.14	3	26.11	26.13	0	1,825	0.00%
2021/08/24	0	0.00	3	26.36	26.28	-3	1,829	-0.16%
2021/08/23	0	0.00	4	25.90	25.89	-4	1,820	-0.22%
2021/08/20	0	0.00	3	25.83	25.85	-3	1,836	-0.16%
2021/08/19	3	25.75	0	0.00	25.62	3	1,835	0.16%
2021/08/18	0	0.00	17	25.94	25.92	-17	1,882	-0.90%
2021/08/17	1	25.85	2	25.81	25.86	-1	1,900	-0.05%
2021/08/16	6	25.55	1	25.59	25.48	5	1,906	0.26%
2021/08/13	3	24.94	0.5	24.93	24.94	2.5	1,911	0.13%
2021/08/12	0	0.00	41	24.84	24.87	-41	1,963	-2.09%
2021/08/11	10	24.26	3	24.31	24.34	7	1,970	0.36%
2021/08/10	20	24.40	3	24.45	24.41	17	1,986	0.86%
2021/08/09	28.5	24.46	8	24.52	24.64	20.5	1,993	1.03%
2021/08/06	3	26.38	0	0.00	26.33	3	1,918	0.16%
2021/08/05	5	26.65	102	26.65	26.67	-97	1,961	-4.94%	大賣/
2021/08/04	1	26.66	1	26.78	26.79	0	2,008	0.00%
2021/08/03	0	0.00	1	26.77	26.71	-1	2,042	-0.05%
2021/08/02	2	26.68	28	26.71	26.74	-26	2,090	-1.24%
2021/07/30	100	27.26	4	27.24	27.20	96	2,135	4.50%
2021/07/29	26	26.86	0	0.00	26.92	26	2,360	1.10%
2021/07/28	4	26.63	3	26.61	26.55	1	2,365	0.04%
2021/07/27	3	26.38	1	26.41	26.34	2	2,392	0.08%
2021/07/26	0	0.00	3	26.65	26.66	-3	2,401	-0.12%
2021/07/23	3	26.52	4	26.63	26.58	-1	2,421	-0.04%
2021/07/22	6	26.45	0	0.00	26.47	6	2,465	0.24%
2021/07/21	3	26.62	19	26.69	26.70	-16	2,500	-0.64%
2021/07/20	4	26.96	4	26.90	26.96	0	2,529	0.00%
2021/07/16	4	27.25	0	0.00	27.21	4	2,576	0.16%
2021/07/15	0	0.00	1	27.25	27.26	-1	2,592	-0.04%
2021/07/14	0	0.00	46	26.81	26.85	-46	2,630	-1.75%
2021/07/13	0	0.00	10	26.68	26.71	-10	2,647	-0.38%
2021/07/12	0	0.00	2	26.62	26.49	-2	2,676	-0.07%
2021/07/09	12	26.56	3	26.55	26.53	9	2,698	0.33%
2021/07/08	12	26.49	6	26.52	26.44	6	2,721	0.22%
2021/07/07	28	26.49	5	26.44	26.42	23	2,727	0.84%
2021/07/06	32	26.44	5	26.26	26.58	27	2,720	0.99%
2021/07/05	10	26.13	7	26.12	26.13	3	2,714	0.11%
2021/07/02	1	25.90	2	25.85	25.83	-1	2,708	-0.04%
2021/07/01	1	25.72	4	25.66	25.72	-3	2,718	-0.11%
2021/06/30	3	25.35	2	25.40	25.33	1	2,719	0.04%
2021/06/29	4	25.75	2	25.82	25.83	2	2,718	0.07%
2021/06/28	2	25.68	2	25.89	26.02	0	2,792	0.00%
2021/06/24	2	25.80	0	0.00	25.78	2	2,805	0.07%
2021/06/23	1	25.90	0	0.00	25.92	1	2,793	0.04%
2021/06/22	2	26.15	1	26.03	25.95	1	2,792	0.04%
2021/06/21	7	25.68	2	25.69	25.64	5	2,773	0.18%
2021/06/18	15	26.01	59	25.94	26.02	-44	2,746	-1.60%
2021/06/17	9	27.10	4	27.25	27.10	5	2,687	0.19%
2021/06/15	13	28.49	9	28.40	28.47	4	2,698	0.15%
2021/06/11	9	29.56	8	29.55	29.54	1	2,688	0.04%
2021/06/10	5	29.15	0	0.00	29.15	5	2,700	0.19%
2021/06/09	5	29.43	10	29.33	29.38	-5	2,715	-0.18%
2021/06/08	5	29.46	8	29.53	29.46	-3	2,748	-0.11%
2021/06/04	3	28.61	22	28.61	28.61	-19	2,817	-0.67%
2021/06/03	0	0.00	7	29.71	29.69	-7	2,788	-0.25%
2021/06/02	0	0.00	10	29.46	29.46	-10	2,839	-0.35%
2021/05/31	2	29.85	8	29.86	29.81	-6	2,961	-0.20%
2021/05/28	10	29.46	0	0.00	29.39	10	2,987	0.33%
2021/05/27	10	29.51	5	29.51	29.60	5	3,083	0.16%
2021/05/26	1	29.76	6	29.69	29.85	-5	3,148	-0.16%
2021/05/25	13	28.95	13	28.93	28.93	0	3,127	0.00%
2021/05/24	0	0.00	7	29.21	29.21	-7	3,117	-0.22%
2021/05/21	1	28.77	6	28.81	28.91	-5	3,176	-0.16%
2021/05/20	4	28.93	57	28.62	28.93	-53	3,202	-1.65%
2021/05/19	2	28.65	2	28.71	28.68	0	3,222	0.00%
2021/05/18	24	28.80	5	28.79	28.76	19	3,253	0.58%
2021/05/17	21	28.20	7	28.18	28.28	14	3,258	0.43%
2021/05/14	11	27.30	0	0.00	27.32	11	3,318	0.33%
2021/05/12	11	27.50	7	27.50	27.52	4	3,336	0.12%
2021/05/11	20	27.64	9	27.71	27.73	11	3,315	0.33%
2021/05/10	68	27.62	3	27.61	27.70	65	3,321	1.96%
2021/05/07	2	27.11	12	27.12	27.31	-10	3,281	-0.30%
2021/05/06	0	0.00	74	26.30	26.38	-74	3,241	-2.28%
2021/05/05	15	26.23	0	0.00	26.10	15	3,004	0.50%
2021/05/04	1	26.39	30	26.43	26.28	-29	3,127	-0.93%
2021/05/03	4	25.89	0	0.00	25.94	4	3,104	0.13%
2021/04/29	0	0.00	7	26.33	26.25	-7	3,120	-0.22%
2021/04/28	7	25.79	0	0.00	25.87	7	3,157	0.22%
2021/04/27	10	26.10	1	26.14	26.15	9	3,138	0.29%
2021/04/26	7	26.20	0	0.00	26.22	7	3,113	0.22%
2021/04/23	14	26.36	6	26.40	26.34	8	3,118	0.26%
2021/04/22	20	26.59	3	26.62	26.57	17	3,100	0.55%
2021/04/21	5	26.26	3	26.23	26.28	2	3,120	0.06%
2021/04/20	12	25.90	14	25.97	25.93	-2	3,148	-0.06%
2021/04/19	4	26.13	0	0.00	26.16	4	3,139	0.13%
2021/04/16	0	0.00	8	25.71	25.79	-8	3,315	-0.24%
2021/04/15	10	25.10	3	25.01	25.14	7	3,331	0.21%
2021/04/14	8	25.23	1	25.24	25.18	7	3,406	0.21%
2021/04/13	7	24.87	1	24.84	24.80	6	3,440	0.17%
2021/04/12	5	25.08	0	0.00	25.02	5	3,483	0.14%
2021/04/09	4	25.50	3	25.49	25.43	1	3,572	0.03%
2021/04/08	0	0.00	1	25.09	25.14	-1	3,565	-0.03%
2021/04/07	2	25.06	16	25.09	25.10	-14	3,585	-0.39%
2021/04/06	1	24.96	32	24.97	25.01	-31	3,602	-0.86%
2021/04/01	0	0.00	14	24.34	24.35	-14	3,639	-0.38%
2021/03/31	51	23.54	3	23.44	23.48	48	3,583	1.34%
2021/03/30	15	24.26	0	0.00	24.23	15	3,505	0.43%
2021/03/29	0	0.00	6	24.88	24.83	-6	3,503	-0.17%
2021/03/26	3	24.78	0	0.00	24.82	3	3,540	0.08%
2021/03/25	2	25.03	2	25.03	25.12	0	3,595	0.00%
2021/03/23	1	25.03	0.1	25.00	25.05	0.9	3,703	0.03%
2021/03/22	2	25.05	1	25.06	25.22	1	3,738	0.03%
2021/03/19	0	24.99	0	0.00	24.93	0	3,810	0.00%
2021/03/18	5	25.47	1	25.53	25.45	4	3,805	0.11%
2021/03/17	0	0.00	5	25.05	25.04	-5	3,788	-0.13%
2021/03/16	1	24.90	12	24.90	25.00	-11	3,811	-0.29%
2021/03/15	1	24.66	4	24.80	24.65	-3	3,837	-0.08%
2021/03/12	12	24.53	3	24.47	24.50	9	3,901	0.23%
2021/03/11	0	0.00	5	24.82	24.88	-5	3,893	-0.13%
2021/03/10	1	24.47	14	24.41	24.37	-13	3,917	-0.33%
2021/03/09	16	23.54	2	23.66	23.69	14	3,948	0.35%
2021/03/08	9	24.17	1	24.22	24.20	8	3,972	0.20%
2021/03/05	16	23.75	106	23.71	23.74	-90	3,995	-2.25%	大賣/
2021/03/04	69	24.30	34	24.29	24.41	35	4,035	0.87%
2021/03/03	8	24.93	86	24.94	24.96	-78	3,997	-1.95%
2021/03/02	165	24.49	109	24.38	24.39	56	3,986	1.41%	大買/大賣/
2021/02/26	28	26.03	0	0.00	26.00	28	3,981	0.70%
2021/02/25	2	26.96	16	26.84	26.87	-14	4,061	-0.34%
2021/02/24	22	27.22	3	27.29	27.20	19	4,044	0.47%
2021/02/23	31	27.29	25	27.34	27.31	6	4,084	0.15%
2021/02/22	7	26.60	1.1	26.48	26.56	6	4,086	0.15%
2021/02/19	5	26.09	5	25.86	26.06	0	4,062	0.00%
2021/02/18	36	26.46	7	26.39	26.50	29	4,013	0.72%
2021/02/17	7	26.76	0	0.00	26.82	7	4,019	0.17%
2021/02/05	15	26.92	4	26.95	26.98	11	3,992	0.28%
2021/02/04	10	27.91	2	28.04	27.70	8	3,959	0.20%
2021/02/03	6	28.32	29	28.33	28.37	-23	3,942	-0.58%
2021/02/02	1	28.93	15	28.78	28.76	-14	4,160	-0.34%
2021/02/01	7	28.95	1	29.00	28.99	6	4,200	0.14%
2021/01/29	2	28.38	2	28.38	28.45	0	4,298	0.00%
2021/01/28	3	28.21	2	28.24	28.27	1	4,311	0.02%
2021/01/27	3	28.59	0	0.00	28.56	3	4,377	0.07%
2021/01/26	3	28.91	4	28.90	28.82	-1	4,411	-0.02%
2021/01/22	3	29.09	0	0.00	29.07	3	4,372	0.07%
2021/01/21	0	29.27	6	29.27	29.38	-6	4,388	-0.14%
2021/01/20	15.1	28.71	0	0.00	28.70	15.1	4,356	0.35%
2021/01/19	0	0.00	100	28.33	28.38	-100	4,361	-2.29%
2021/01/18	23	27.98	14	27.83	28.09	9	4,356	0.21%
2021/01/15	2	28.80	4	28.80	28.79	-2	4,333	-0.05%
2021/01/14	15	28.46	4	28.48	28.50	11	4,326	0.25%
2021/01/13	127	29.04	22	29.06	29.04	105	4,304	2.44%	大買/鉅額交易
2021/01/12	9	28.74	26	28.64	28.83	-17	4,256	-0.40%
2021/01/11	15	28.35	27	28.32	28.29	-12	4,232	-0.28%
2021/01/08	54	30.79	1	30.70	30.78	53	4,033	1.31%
2021/01/07	10	30.96	20	31.00	31.02	-10	4,019	-0.25%
2021/01/06	47	31.97	12	31.87	31.88	35	3,971	0.88%
2021/01/05	26	31.79	39	31.73	31.78	-13	3,912	-0.33%
2021/01/04	18	31.10	37	31.11	31.23	-19	3,916	-0.49%
2020/12/31	2	30.46	6	30.29	30.17	-4	3,804	-0.11%
2020/12/30	39	30.06	8	30.03	30.02	31	3,799	0.82%
2020/12/29	15	29.83	8	29.87	29.86	7	3,780	0.19%
2020/12/28	6	30.45	8	30.43	30.42	-2	3,751	-0.05%
2020/12/25	12	29.86	4	29.86	29.84	8	3,715	0.22%
2020/12/24	5	29.88	0	0.00	29.84	5	3,773	0.13%
2020/12/23	0	0.00	1	29.50	29.52	-1	3,791	-0.03%
2020/12/22	2	29.92	36	29.99	29.90	-34	3,798	-0.90%
2020/12/21	60	30.55	7	30.53	30.65	53	3,831	1.38%
2020/12/18	14	29.98	12	30.02	30.12	2	3,885	0.05%
2020/12/17	2	29.47	3	29.49	29.52	-1	3,900	-0.03%
2020/12/16	0	0.00	5	29.18	29.19	-5	3,878	-0.13%
2020/12/15	9	28.38	20	28.37	28.58	-11	3,868	-0.28%
2020/12/14	2	28.56	0	0.00	28.52	2	3,842	0.05%
2020/12/10	4	28.74	13	28.67	28.77	-9	3,909	-0.23%
2020/12/09	4	29.49	4	29.53	29.39	0	3,895	0.00%
2020/12/08	3	29.65	7	29.52	29.72	-4	3,882	-0.10%
2020/12/07	3	28.70	0	0.00	28.79	3	3,871	0.08%
2020/12/04	2	28.85	0	0.00	28.79	2	3,867	0.05%
2020/12/03	8	28.47	55	28.54	28.66	-47	3,826	-1.23%
2020/12/02	9	28.00	41	28.02	27.92	-32	3,781	-0.85%
2020/12/01	69	27.12	14	27.08	27.18	55	3,740	1.47%
2020/11/30	35	26.89	12	26.92	26.62	23	3,763	0.61%
2020/11/27	3	27.87	0	0.00	27.91	3	3,679	0.08%
2020/11/26	8	27.99	18	27.98	27.95	-10	3,726	-0.27%
2020/11/25	18	27.80	20	27.85	27.79	-2	3,765	-0.05%
2020/11/24	34	28.50	171	28.66	28.43	-137	3,689	-3.71%	大賣/鉅額交易
2020/11/23	5	29.96	75	29.96	30.00	-70	3,612	-1.94%
2020/11/20	1	29.83	0	0.00	29.83	1	3,643	0.03%
2020/11/19	40	29.81	50	29.80	29.80	-10	3,600	-0.28%
2020/11/18	2	30.18	6	30.18	30.28	-4	3,566	-0.11%
2020/11/17	50	30.56	0	0.00	30.46	50	3,614	1.38%
2020/11/16	45	30.72	2	30.79	30.67	43	3,781	1.14%
2020/11/13	3	30.25	11	30.20	30.19	-8	3,798	-0.21%
2020/11/12	62	29.84	0	0.00	30.00	62	3,913	1.58%
2020/11/11	24	30.27	5	30.28	30.30	19	3,981	0.48%
2020/11/10	121	30.30	3	30.29	30.29	118	4,000	2.95%	大買/鉅額交易
2020/11/09	2	32.84	24	32.87	33.06	-22	3,887	-0.57%
2020/11/06	2	32.44	35	32.36	32.35	-33	4,182	-0.79%
2020/11/05	0	0.00	1	31.35	31.30	-1	4,166	-0.02%
2020/11/04	4	30.69	17	31.03	31.04	-13	4,288	-0.30%
2020/11/03	21	30.87	0	0.00	30.86	21	4,430	0.47%
2020/11/02	6	30.42	10	30.48	30.48	-4	4,481	-0.09%
2020/10/30	10	30.12	8	30.37	30.18	2	4,622	0.04%
2020/10/29	29	30.36	0	0.00	30.54	29	4,619	0.63%
2020/10/28	0	0.00	1	31.29	31.38	-1	4,654	-0.02%
2020/10/27	0	0.00	40	31.38	31.37	-40	4,702	-0.85%
2020/10/26	4	31.08	0	0.00	31.05	4	4,770	0.08%
2020/10/23	1	31.23	0	0.00	31.35	1	4,837	0.02%
2020/10/22	12	31.72	0	0.00	31.64	12	5,143	0.23%
2020/10/21	4	31.68	7	31.72	31.73	-3	5,274	-0.06%
2020/10/20	12	31.19	0	0.00	31.26	12	5,313	0.23%
2020/10/19	0	0.00	8	31.28	31.31	-8	5,399	-0.15%
2020/10/16	0	0.00	10	31.51	31.50	-10	5,584	-0.18%
2020/10/15	10	31.20	0	0.00	31.20	10	5,616	0.18%
2020/10/14	37	30.91	5	30.64	31.05	32	5,620	0.57%
2020/10/13	6	31.74	2	31.61	31.75	4	5,627	0.07%
2020/10/12	11	32.10	53	32.18	32.24	-42	5,625	-0.75%
2020/10/07	13	30.58	3	30.72	30.75	10	5,642	0.18%
2020/10/06	4	31.64	3	31.65	31.67	1	5,668	0.02%
2020/10/05	0	0.00	6	31.31	31.10	-6	5,755	-0.10%
2020/09/30	2	31.00	45	31.21	31.12	-43	5,826	-0.74%
2020/09/29	10	30.90	14	30.83	30.61	-4	5,864	-0.07%
2020/09/28	13	30.13	10	30.10	30.10	3	5,862	0.05%
2020/09/25	16	30.33	31	30.25	30.45	-15	5,884	-0.25%
2020/09/24	6	30.03	36	30.14	29.87	-30	5,893	-0.51%
2020/09/23	34	31.33	145	31.42	31.02	-111	5,941	-1.87%	大賣/鉅額交易
2020/09/22	94	31.81	15	31.82	31.85	79	5,929	1.33%
2020/09/21	5	33.25	0	0.00	33.21	5	5,870	0.09%
2020/09/18	8	33.25	3	33.25	33.25	5	5,979	0.08%
2020/09/17	12	33.15	0	0.00	33.06	12	6,146	0.20%
2020/09/16	26	33.34	5	33.41	33.65	21	6,185	0.34%
2020/09/15	2	33.77	5	33.81	33.90	-3	6,401	-0.05%
2020/09/14	3	33.31	6	33.20	33.20	-3	6,336	-0.05%
2020/09/11	6	32.97	0	0.00	32.93	6	6,324	0.09%
2020/09/10	0	0.00	29	33.19	33.26	-29	6,306	-0.46%
2020/09/09	0	0.00	2	32.59	32.68	-2	6,288	-0.03%
2020/09/08	8	32.38	15	32.51	32.47	-7	6,386	-0.11%
2020/09/07	4	32.82	10	32.79	32.75	-6	6,433	-0.09%
2020/09/04	80	32.84	2	32.81	32.84	78	6,540	1.19%
2020/09/03	78	33.02	71	33.11	32.98	7	6,635	0.11%
2020/09/02	24	33.79	0	0.00	33.74	24	6,622	0.36%
2020/09/01	10	34.53	45	34.47	34.65	-35	6,692	-0.52%
2020/08/31	75	33.97	16	34.02	33.93	59	6,692	0.88%
2020/08/28	56	33.03	4	32.82	33.07	52	6,808	0.76%
2020/08/27	5	33.18	93	33.29	33.15	-88	6,880	-1.28%
2020/08/26	16	32.50	6	32.45	32.40	10	6,835	0.15%
2020/08/25	11	32.75	2	32.76	32.76	9	6,886	0.13%
2020/08/24	26	32.79	0	0.00	32.79	26	6,923	0.38%
2020/08/21	5	33.26	3	33.33	33.35	2	7,011	0.03%
2020/08/20	29	33.08	3	33.00	33.22	26	7,108	0.37%
2020/08/19	11	35.12	12	35.09	34.98	-1	6,981	-0.01%
2020/08/18	21	34.84	16	34.85	34.93	5	6,945	0.07%
2020/08/17	4	32.97	11	33.08	33.31	-7	6,925	-0.10%
2020/08/14	69	33.64	6	33.70	33.62	63	6,980	0.90%
2020/08/13	10	32.96	33	32.99	32.90	-23	6,994	-0.33%
2020/08/12	83	31.89	113	32.06	31.12	-30	7,016	-0.43%	大賣/
2020/08/11	65	36.05	52	35.92	35.82	13	6,825	0.19%
2020/08/10	11	36.41	86	36.38	36.35	-75	6,865	-1.09%
2020/08/07	28	37.83	15	37.46	37.41	13	6,812	0.19%
2020/08/06	10	37.03	34	37.01	37.17	-24	6,630	-0.36%
2020/08/05	15	36.20	119	36.26	36.40	-104	6,604	-1.57%	大賣/鉅額交易
2020/08/04	6	34.83	11	34.75	34.76	-5	6,540	-0.08%
2020/08/03	3	34.66	40	34.67	34.81	-37	6,613	-0.56%
2020/07/31	6	34.48	8	34.53	34.64	-2	6,643	-0.03%
2020/07/30	11	34.27	1	34.45	34.12	10	6,607	0.15%
2020/07/29	8	33.99	30	34.05	34.01	-22	6,568	-0.33%
2020/07/28	47	34.27	114	33.70	33.45	-67	6,558	-1.02%	大賣/
2020/07/27	29	33.41	13	33.13	33.61	16	6,272	0.26%
2020/07/24	6	32.17	12	32.14	32.05	-6	6,174	-0.10%
2020/07/23	11	31.50	9	31.58	31.64	2	6,215	0.03%
2020/07/22	22	31.15	20	30.85	31.15	2	6,201	0.03%
2020/07/21	5	29.88	6	29.88	29.89	-1	6,118	-0.02%
2020/07/20	8	29.54	16	29.54	29.59	-8	6,259	-0.13%
2020/07/17	45	29.27	25	29.28	29.29	20	6,318	0.32%
2020/07/16	0	0.00	3	29.83	29.78	-3	6,356	-0.05%
2020/07/15	7	29.77	17	29.82	29.74	-10	6,480	-0.15%
2020/07/14	9	29.47	2	29.44	29.44	7	6,623	0.11%
2020/07/13	7	29.72	0	0.00	29.75	7	6,650	0.11%
2020/07/10	21	29.71	0	0.00	29.64	21	6,749	0.31%
2020/07/09	16	30.12	8	30.07	30.16	8	6,881	0.12%
2020/07/08	5	29.65	0	0.00	29.67	5	6,918	0.07%
2020/07/07	0	0.00	136	29.24	29.26	-136	6,958	-1.95%	大賣/鉅額交易
2020/07/06	8	28.94	4	28.89	28.88	4	6,976	0.06%
2020/07/03	1	29.09	5	29.06	29.06	-4	7,054	-0.06%
2020/07/02	26	28.74	33	28.73	28.73	-7	7,302	-0.10%
2020/07/01	1	29.45	34	29.41	29.50	-33	7,345	-0.45%
2020/06/30	12	28.91	22	28.91	28.93	-10	7,501	-0.13%
2020/06/29	44	29.03	14	29.00	29.09	30	7,521	0.40%
2020/06/24	126	29.13	143	29.02	29.08	-17	7,558	-0.22%	大買/大賣/
2020/06/23	39	28.60	49	28.59	28.51	-10	7,510	-0.13%
2020/06/22	29	28.53	70	28.53	28.58	-41	7,647	-0.54%
2020/06/18	0	0.00	3	27.47	27.47	-3	8,125	-0.04%
2020/06/17	0	0.00	7	27.42	27.46	-7	8,235	-0.09%
2020/06/16	1	27.49	72	27.49	27.43	-71	8,400	-0.85%
2020/06/15	44	27.49	13	27.47	27.35	31	8,585	0.36%
2020/06/12	59	27.37	15	27.39	27.38	44	8,623	0.51%
2020/06/11	9	27.61	135	27.64	27.55	-126	8,820	-1.43%	大賣/鉅額交易
2020/06/10	17	27.13	81	27.14	27.20	-64	8,950	-0.72%
2020/06/09	24	26.52	8	26.60	26.46	16	9,320	0.17%
2020/06/08	122	26.14	101	26.12	26.28	21	9,504	0.22%	大買/大賣/
2020/06/05	17	27.02	70	26.99	27.00	-53	9,488	-0.56%
2020/06/04	69	26.64	83	26.74	26.70	-14	9,672	-0.14%
2020/06/03	12	27.41	35	27.44	27.43	-23	9,868	-0.23%
2020/06/02	13	28.08	38	28.09	28.03	-25	10,103	-0.25%
2020/06/01	4	28.15	45	28.15	28.31	-41	10,143	-0.40%
2020/05/29	8	27.57	8	27.46	27.62	0	10,256	0.00%
2020/05/28	55	27.48	51	27.43	27.51	4	10,326	0.04%
2020/05/27	174	27.11	69	27.11	27.07	105	10,560	0.99%	大買/鉅額交易
2020/05/26	2	28.17	4	28.15	28.17	-2	10,495	-0.02%
2020/05/25	1	27.97	72	27.96	27.97	-71	10,567	-0.67%
2020/05/22	77	27.89	15	27.84	27.98	62	10,774	0.58%
2020/05/21	104	28.45	52	28.36	28.29	52	10,880	0.48%	大買/
2020/05/20	5	28.63	51	28.60	28.59	-46	10,839	-0.42%
2020/05/19	181	28.24	10	28.19	28.12	171	10,887	1.57%	大買/鉅額交易
2020/05/18	73	29.20	57	29.16	29.21	16	10,886	0.15%
2020/05/15	81	28.21	63	28.14	28.28	18	10,765	0.17%
2020/05/14	45	27.57	241	27.59	27.54	-196	10,696	-1.83%	大賣/鉅額交易
2020/05/13	57	27.11	12	27.05	27.13	45	10,708	0.42%
2020/05/12	29	26.94	25	26.89	27.12	4	10,705	0.04%
2020/05/11	69	27.24	61	27.34	27.15	8	10,675	0.07%
2020/05/08	15	27.79	156	27.74	27.81	-141	10,590	-1.33%	大賣/鉅額交易
2020/05/07	210	26.88	1	26.83	26.80	209	10,503	1.99%	大買/鉅額交易
2020/05/06	123	27.39	10	27.34	27.36	113	10,451	1.08%	大買/鉅額交易
2020/05/05	155	27.15	13	27.10	27.16	142	10,490	1.35%	大買/鉅額交易
2020/05/04	28	27.21	0	0.00	27.30	28	10,562	0.27%
2020/04/30	8	27.78	14	27.77	27.78	-6	10,549	-0.06%
2020/04/29	10	27.80	76	27.79	27.91	-66	10,636	-0.62%
2020/04/28	18	27.43	51	27.31	27.29	-33	10,619	-0.31%
2020/04/27	15	28.34	188	28.35	28.39	-173	10,665	-1.62%	大賣/鉅額交易
2020/04/24	88	28.46	9	28.47	28.51	79	10,706	0.74%
2020/04/23	32	28.25	98	28.15	28.35	-66	10,666	-0.62%
2020/04/22	90	27.36	21	27.26	27.16	69	10,524	0.66%
2020/04/21	42	27.24	1	27.26	27.26	41	10,500	0.39%
2020/04/20	45	26.78	27	26.86	27.05	18	10,573	0.17%
2020/04/17	62	27.77	43	27.82	27.78	19	10,488	0.18%
2020/04/16	5	28.54	4	28.53	28.58	1	10,398	0.01%
2020/04/15	22	28.82	20	28.76	28.90	2	10,469	0.02%
2020/04/14	59	29.43	21	29.34	29.34	38	10,591	0.36%
2020/04/13	101	28.19	86	28.10	28.16	15	10,503	0.14%	大買/
2020/04/10	178	27.82	24	27.78	27.85	154	10,651	1.45%	大買/鉅額交易
2020/04/09	48	26.60	0	0.00	26.55	48	10,771	0.45%
2020/04/08	28	26.51	5	26.63	26.72	23	10,757	0.21%
2020/04/07	8	27.42	44	27.43	27.50	-36	10,715	-0.34%
2020/04/06	2	25.27	97	25.43	25.26	-95	10,462	-0.91%
2020/04/01	16	23.94	388	23.97	24.00	-372	10,381	-3.58%	大賣/鉅額交易
2020/03/31	2	25.24	12	25.24	25.23	-10	10,170	-0.10%
2020/03/30	105	25.46	6	25.45	25.24	99	10,209	0.97%	大買/
2020/03/27	25	25.55	166	25.50	25.55	-141	10,081	-1.40%	大賣/鉅額交易
2020/03/26	108	24.98	2	25.11	24.97	106	9,943	1.07%	大買/鉅額交易
2020/03/25	8	26.01	139	26.23	25.88	-131	9,717	-1.35%	大賣/鉅額交易
2020/03/24	25	24.22	13	24.29	24.17	12	9,345	0.13%
2020/03/23	4	21.44	0	0.00	21.44	4	9,003	0.04%
2020/03/20	51	21.10	1	21.12	21.20	50	8,895	0.56%
2020/03/19	2	20.90	122	21.00	20.71	-120	8,725	-1.38%	大賣/鉅額交易
2020/03/18	12	22.40	14	22.44	22.32	-2	8,524	-0.02%
2020/03/17	58	21.62	416	21.68	21.53	-358	8,409	-4.26%	大賣/鉅額交易
2020/03/16	357	22.83	70	22.52	22.69	287	8,138	3.53%	大買/鉅額交易
2020/03/13	137	23.57	33	23.46	23.92	104	7,882	1.32%	大買/鉅額交易
2020/03/12	230	25.95	64	25.66	25.60	166	7,432	2.23%	大買/鉅額交易
2020/03/11	80	26.27	71	26.47	26.52	9	7,171	0.13%
2020/03/10	12	26.53	95	26.57	26.26	-83	7,094	-1.17%
2020/03/09	140	26.89	80	27.23	26.79	60	6,911	0.87%	大買/
2020/03/06	5	26.86	135	26.80	27.07	-130	6,546	-1.99%	大賣/鉅額交易
2020/03/05	6	25.76	5	25.80	25.82	1	6,223	0.02%
2020/03/04	11	25.93	91	25.91	25.98	-80	6,173	-1.30%
2020/03/03	59	24.61	115	24.55	24.62	-56	5,983	-0.94%	大賣/
2020/03/02	328	24.72	120	24.80	24.69	208	5,864	3.55%	大買/大賣/鉅額交易
2020/02/27	11	26.25	3	26.25	26.25	8	5,546	0.14%
2020/02/26	53	26.03	3	26.03	26.08	50	5,457	0.92%
2020/02/25	113	26.49	11	26.37	26.41	102	5,337	1.91%	大買/鉅額交易
2020/02/24	37	26.78	88	26.70	26.67	-51	5,100	-1.00%
2020/02/21	59	25.51	5	25.54	25.64	54	4,902	1.10%
2020/02/20	20	24.98	15	24.97	25.02	5	4,791	0.10%
2020/02/19	5	24.78	48	24.73	24.78	-43	4,678	-0.92%
2020/02/18	27	24.27	67	24.27	24.28	-40	4,559	-0.88%
2020/02/17	4	24.15	62	24.12	24.18	-58	4,531	-1.28%
2020/02/14	0	0.00	53	23.92	23.89	-53	4,467	-1.19%
2020/02/13	22	23.78	23	23.86	23.90	-1	4,476	-0.02%
2020/02/12	32	23.73	0	0.00	23.69	32	4,538	0.71%
2020/02/11	2	23.81	0	0.00	23.72	2	4,681	0.04%
2020/02/10	1	23.89	125	23.83	23.87	-124	4,661	-2.66%	大賣/鉅額交易
2020/02/07	190	23.74	82	23.73	23.73	108	4,864	2.22%	大買/鉅額交易
2020/02/06	7	23.36	0	0.00	23.38	7	4,848	0.14%
2020/02/05	119	23.44	3	23.40	23.52	116	4,844	2.39%	大買/鉅額交易
2020/02/04	8	24.06	12	24.05	23.99	-4	4,818	-0.08%
2020/02/03	23	24.21	17	24.27	24.17	6	4,789	0.13%
2020/01/31	12	23.95	0	0.00	23.92	12	4,700	0.26%
2020/01/30	8	24.16	24	24.11	24.17	-16	4,776	-0.33%
2020/01/20	45	23.55	55	23.53	23.64	-10	4,673	-0.21%
2020/01/17	158	23.37	90	23.41	23.48	68	4,591	1.48%	大買/
2020/01/16	0	0.00	92	23.45	23.43	-92	4,529	-2.03%
2020/01/15	81	23.21	4	23.21	23.38	77	4,490	1.71%
2020/01/14	107	22.91	7	22.91	22.90	100	4,440	2.25%	大買/
2020/01/13	4	23.48	50	23.46	23.50	-46	4,267	-1.08%
2020/01/10	90	23.24	23	23.24	23.23	67	4,225	1.59%
2020/01/09	33	23.58	58	23.59	23.57	-25	4,150	-0.60%
2020/01/08	101	24.58	131	24.65	24.65	-30	4,066	-0.74%	大買/大賣/
2020/01/07	31	23.74	29	23.66	23.70	2	3,808	0.05%
2020/01/06	84	24.18	53	24.14	24.19	31	3,713	0.83%
2020/01/03	48	23.01	18	23.04	23.11	30	3,468	0.86%
2020/01/02	3	22.51	31	22.50	22.48	-28	3,270	-0.86%
2019/12/31	12	22.59	11	22.59	22.64	1	3,226	0.03%
2019/12/30	21	22.40	8	22.39	22.40	13	3,171	0.41%
2019/12/27	18	22.38	37	22.28	22.37	-19	3,172	-0.60%
2019/12/26	20	22.07	5	21.98	22.13	15	3,108	0.48%
2019/12/25	29	22.04	20	22.05	22.07	9	3,243	0.28%
2019/12/24	6	21.59	38	21.61	21.71	-32	3,187	-1.00%
2019/12/23	0	0.00	5	21.44	21.45	-5	3,207	-0.16%
2019/12/20	0	0.00	15	21.39	21.40	-15	3,257	-0.46%
2019/12/19	3	21.36	0	0.00	21.37	3	3,284	0.09%
2019/12/18	10	21.31	4	21.31	21.34	6	3,332	0.18%
2019/12/17	2	21.27	3	21.27	21.36	-1	3,349	-0.03%
2019/12/16	4	21.27	10	21.23	21.28	-6	3,397	-0.18%
2019/12/13	30	21.08	0	0.00	21.09	30	3,412	0.88%
2019/12/12	12	21.30	19	21.30	21.29	-7	3,410	-0.21%
2019/12/11	11	21.02	0	0.00	21.01	11	3,434	0.32%
2019/12/10	0	0.00	10	20.95	20.98	-10	3,466	-0.29%
2019/12/09	50	20.95	0	0.00	20.93	50	3,507	1.43%
2019/12/06	48	21.38	0	0.00	21.38	48	3,607	1.33%
2019/12/05	1	21.39	6	21.37	21.41	-5	3,707	-0.13%
2019/12/04	2	21.50	39	21.44	21.51	-37	3,884	-0.95%
2019/12/03	2	21.00	4	21.03	20.97	-2	3,880	-0.05%
2019/12/02	3	20.98	12	20.95	20.96	-9	3,970	-0.23%
2019/11/29	11	20.90	135	20.89	20.95	-124	3,988	-3.11%	大賣/鉅額交易
2019/11/28	186	20.89	4	20.87	20.88	182	3,995	4.55%	大買/鉅額交易
2019/11/27	3	20.97	0	0.00	20.95	3	4,071	0.07%
2019/11/26	6	20.82	11	20.82	20.83	-5	4,139	-0.12%
2019/11/25	14	21.03	117	21.02	21.04	-103	4,150	-2.48%	大賣/鉅額交易
2019/11/22	134	21.15	0	0.00	21.17	134	4,224	3.17%	大買/鉅額交易
2019/11/21	0	0.00	86	21.43	21.33	-86	4,345	-1.98%
2019/11/20	0	0.00	84	21.42	21.43	-84	4,385	-1.92%
2019/11/19	66	21.31	39	21.38	21.28	27	4,390	0.61%
2019/11/18	6	21.19	103	21.19	21.17	-97	4,384	-2.21%	大賣/
2019/11/15	13	21.24	66	21.24	21.24	-53	4,453	-1.19%
2019/11/14	135	21.12	9	21.15	21.19	126	4,472	2.82%	大買/鉅額交易
2019/11/13	1	21.06	0	0.00	21.09	1	4,489	0.02%
2019/11/12	21	20.92	10	20.93	20.91	11	4,530	0.24%
2019/11/11	49	21.14	112	21.14	21.16	-63	4,541	-1.39%	大賣/
2019/11/08	187	21.29	57	21.33	21.34	130	4,516	2.88%	大買/鉅額交易
2019/11/07	12	22.00	0	0.00	21.97	12	4,381	0.27%
2019/11/06	36	21.94	7	21.94	22.00	29	4,475	0.65%
2019/11/05	0	0.00	5	22.51	22.43	-5	4,310	-0.12%
2019/11/04	2	22.62	0	0.00	22.62	2	4,424	0.05%
2019/11/01	6	22.54	55	22.60	22.54	-49	4,474	-1.10%
2019/10/31	1	22.21	8	22.23	22.22	-7	4,499	-0.16%
2019/10/30	28	21.99	0	0.00	21.98	28	4,524	0.62%
2019/10/29	16	22.12	0	0.00	22.13	16	4,528	0.35%
2019/10/28	65	22.48	39	22.48	22.45	26	4,440	0.59%
2019/10/25	0	0.00	4	22.42	22.43	-4	4,388	-0.09%
2019/10/24	3	22.10	10	22.12	22.13	-7	4,386	-0.16%
2019/10/23	1	21.98	51	22.01	22.04	-50	4,390	-1.14%
2019/10/22	10	21.86	0	0.00	21.91	10	4,408	0.23%
2019/10/21	0	0.00	60	22.05	22.07	-60	4,448	-1.35%
2019/10/18	0	0.00	12	22.11	22.15	-12	4,534	-0.26%
2019/10/17	61	22.00	100	22.03	22.00	-39	4,610	-0.85%
2019/10/16	118	21.85	30	21.87	21.92	88	4,647	1.89%	大買/
2019/10/15	3	22.10	2	22.20	22.18	1	4,617	0.02%
2019/10/14	80	21.93	0	0.00	21.97	80	4,626	1.73%
2019/10/09	2	22.60	1	22.54	22.60	1	4,607	0.02%
2019/10/08	19	22.16	0	0.00	22.15	19	4,663	0.41%
2019/10/07	2	22.64	2	22.63	22.57	0	4,731	0.00%
2019/10/04	7	22.68	6	22.66	22.67	1	4,773	0.02%
2019/10/03	13	22.47	70	22.48	22.42	-57	4,823	-1.18%
2019/10/02	14	21.83	11	21.83	21.80	3	4,857	0.06%
2019/10/01	46	21.58	59	21.63	21.43	-13	4,858	-0.27%
2019/09/27	16	22.74	2	22.77	22.77	14	4,688	0.30%
2019/09/26	6	22.83	2	22.83	22.89	4	4,741	0.08%
2019/09/25	12	23.47	18	23.44	23.38	-6	4,732	-0.13%
2019/09/24	13	23.15	26	23.15	23.12	-13	4,766	-0.27%
2019/09/23	41	23.00	37	23.00	23.03	4	4,786	0.08%
2019/09/19	10	22.32	125	22.26	22.43	-115	4,848	-2.37%	大賣/鉅額交易
2019/09/18	22	22.67	61	22.64	22.68	-39	4,883	-0.80%
2019/09/17	70	22.54	3	22.55	22.54	67	4,918	1.36%
2019/09/16	24	22.71	16	22.78	22.68	8	4,983	0.16%
2019/09/12	24	22.41	63	22.41	22.52	-39	4,993	-0.78%
2019/09/11	73	22.37	25	22.37	22.38	48	4,978	0.96%
2019/09/10	49	22.36	56	22.44	22.31	-7	4,940	-0.14%
2019/09/09	131	22.95	5	22.98	22.95	126	4,800	2.62%	大買/鉅額交易
2019/09/06	109	23.14	4	23.18	23.23	105	4,708	2.23%	大買/鉅額交易
2019/09/05	5	23.98	29	24.08	23.95	-24	4,521	-0.53%
2019/09/04	14	23.98	14	24.03	23.99	0	4,489	0.00%
2019/09/03	7	23.45	8	23.47	23.48	-1	4,400	-0.02%
2019/09/02	69	23.49	47	23.48	23.51	22	4,396	0.50%
2019/08/30	17	23.49	37	23.53	23.55	-20	4,404	-0.45%
2019/08/29	0	0.00	7	24.01	24.03	-7	4,327	-0.16%
2019/08/28	3	24.01	12	23.93	23.84	-9	4,362	-0.21%
2019/08/27	41	23.56	36	23.60	23.62	5	4,339	0.12%
2019/08/26	24	24.02	194	24.02	24.04	-170	4,279	-3.97%	大賣/鉅額交易
2019/08/23	66	22.64	0	0.00	22.63	66	4,145	1.59%
2019/08/22	72	22.79	43	22.82	22.80	29	4,095	0.71%
2019/08/21	76	22.91	27	22.91	22.84	49	4,073	1.20%
2019/08/20	59	22.69	54	22.66	22.68	5	4,056	0.12%
2019/08/19	16	22.98	20	23.00	23.05	-4	3,986	-0.10%
2019/08/16	7	23.41	129	23.37	23.37	-122	3,954	-3.09%	大賣/鉅額交易
2019/08/15	45	23.41	43	23.34	23.39	2	3,914	0.05%
2019/08/14	72	22.79	22	22.70	22.78	50	3,845	1.30%
2019/08/13	107	23.22	76	23.21	23.28	31	3,751	0.83%	大買/
2019/08/12	41	22.67	26	22.66	22.64	15	3,690	0.41%
2019/08/08	32	22.82	32	22.82	22.77	0	3,640	0.00%
2019/08/07	22	22.36	35	22.30	22.35	-13	3,544	-0.37%
2019/08/06	5	21.75	121	21.77	21.68	-116	3,495	-3.32%	大賣/鉅額交易
2019/08/05	68	21.42	8	21.31	21.48	60	3,353	1.79%
2019/08/02	7	20.86	11	20.89	20.83	-4	3,251	-0.12%
2019/08/01	24	20.14	5	20.15	20.15	19	3,131	0.61%
2019/07/31	1	20.69	7	20.69	20.72	-6	3,076	-0.20%
2019/07/30	0	0.00	93	20.60	20.63	-93	3,027	-3.07%
2019/07/29	3	20.51	0	0.00	20.50	3	3,008	0.10%
2019/07/26	73	20.42	95	20.42	20.38	-22	2,989	-0.74%
2019/07/25	10	20.60	0	0.00	20.59	10	2,963	0.34%
2019/07/24	47	20.53	0	0.00	20.51	47	2,939	1.60%
2019/07/23	113	20.48	16	20.52	20.46	97	2,918	3.32%	大買/
2019/07/22	75	20.70	60	20.75	20.80	15	2,846	0.53%
2019/07/19	14	21.16	60	21.13	21.22	-46	2,751	-1.67%
2019/07/18	34	20.70	12	20.63	20.62	22	2,675	0.82%
2019/07/17	41	20.16	1	20.12	20.13	40	2,621	1.53%
2019/07/16	11	20.42	70	20.36	20.43	-59	2,595	-2.27%
2019/07/15	1	20.39	43	20.35	20.33	-42	2,565	-1.64%
2019/07/12	84	20.25	1	20.23	20.24	83	2,550	3.25%
2019/07/11	44	20.63	16	20.69	20.65	28	2,518	1.11%
2019/07/10	47	19.83	0	0.00	19.84	47	2,421	1.94%
2019/07/09	20	19.91	2	19.82	19.91	18	2,378	0.76%
2019/07/08	11	20.01	1	20.00	20.12	10	2,315	0.43%
2019/07/05	12	20.56	0	0.00	20.57	12	2,237	0.54%
2019/07/04	3	20.60	10	20.60	20.60	-7	2,209	-0.32%
2019/07/03	65	20.96	41	20.96	20.80	24	2,198	1.09%
2019/07/02	54	19.77	0	0.00	19.83	54	2,119	2.55%
2019/07/01	30	19.84	30	19.84	19.77	0	2,072	0.00%
2019/06/28	62	20.65	253	20.64	20.66	-191	2,000	-9.55%	大賣/鉅額交易
2019/06/27	5	20.29	6	20.28	20.27	-1	1,951	-0.05%
2019/06/26	14	20.38	2	20.30	20.31	12	1,970	0.61%
2019/06/25	20	21.02	14	20.98	20.99	6	1,887	0.32%
2019/06/24	4	20.28	24	20.28	20.19	-20	1,803	-1.11%
2019/06/21	29	20.10	12	20.12	20.24	17	1,753	0.97%
2019/06/20	64	19.53	9	19.43	19.50	55	1,658	3.32%
2019/06/19	5	18.59	4	18.56	18.58	1	1,599	0.06%
2019/06/17	1	18.51	7	18.47	18.48	-6	1,608	-0.37%
2019/06/14	3	18.55	3	18.57	18.62	0	1,591	0.00%
2019/06/13	7	18.33	52	18.36	18.33	-45	1,572	-2.86%
2019/06/12	42	18.24	0	0.00	18.25	42	1,563	2.69%
2019/06/11	2	18.13	12	18.14	18.11	-10	1,543	-0.65%
2019/06/10	11	18.22	3	18.15	18.11	8	1,534	0.52%
2019/06/06	24	18.20	0	0.00	18.22	24	1,496	1.60%
2019/06/05	0	0.00	6	18.08	18.07	-6	1,473	-0.41%
2019/06/04	4	18.11	2	18.04	18.00	2	1,467	0.14%
2019/06/03	0	0.00	22	17.72	17.78	-22	1,362	-1.61%
2019/05/31	10	17.25	15	17.26	17.30	-5	1,334	-0.37%
2019/05/30	1	16.92	0	0.00	16.90	1	1,313	0.08%
2019/05/27	0	0.00	5	17.15	17.17	-5	1,333	-0.37%
2019/05/24	0	0.00	55	17.06	17.08	-55	1,329	-4.14%
2019/05/23	0	0.00	30	16.77	16.80	-30	1,331	-2.25%
2019/05/22	10	16.83	0	0.00	16.82	10	1,329	0.75%
2019/05/20	0	0.00	2	16.87	16.88	-2	1,355	-0.15%
2019/05/17	11	17.09	0	0.00	17.15	11	1,341	0.82%
2019/05/15	13	17.36	0	0.00	17.33	13	1,336	0.97%
2019/05/14	7	17.48	67	17.46	17.46	-60	1,332	-4.50%
2019/05/10	2	17.11	0	0.00	17.12	2	1,301	0.15%
2019/05/09	13	16.98	0	0.00	16.98	13	1,309	0.99%
2019/05/08	25	17.09	8	17.10	17.10	17	1,305	1.30%
2019/05/07	2	16.98	0	0.00	17.00	2	1,316	0.15%
2019/05/06	10	17.00	1	17.05	17.04	9	1,314	0.68%
2019/05/02	1	16.79	9	16.82	16.78	-8	1,292	-0.62%
2019/04/30	1	17.06	1	17.06	17.07	0	1,282	0.00%
2019/04/29	0	0.00	7	17.08	17.06	-7	1,298	-0.54%
2019/04/24	4	16.70	5	16.66	16.68	-1	1,292	-0.08%
2019/04/23	13	16.88	0	0.00	16.82	13	1,281	1.01%
2019/04/22	1	16.93	0	0.00	16.97	1	1,282	0.08%
2019/04/18	27	16.75	76	16.76	16.76	-49	1,305	-3.75%
2019/04/17	6	16.86	2	16.91	16.93	4	1,302	0.31%
2019/04/16	0	0.00	122	17.16	17.16	-122	1,275	-9.57%	大賣/鉅額交易
2019/04/15	11	17.24	32	17.24	17.25	-21	1,304	-1.61%
2019/04/12	3	17.39	19	17.40	17.39	-16	1,339	-1.19%
2019/04/11	17	17.77	0	0.00	17.76	17	1,342	1.27%
2019/04/10	3	17.66	36	17.65	17.68	-33	1,347	-2.45%
2019/04/09	1	17.59	39	17.56	17.59	-38	1,359	-2.80%
2019/04/08	10	17.49	4	17.51	17.51	6	1,368	0.44%
2019/04/03	1	17.42	2	17.41	17.43	-1	1,376	-0.07%
2019/04/02	35	17.28	15	17.26	17.24	20	1,389	1.44%
2019/04/01	5	17.42	8	17.44	17.46	-3	1,385	-0.22%
2019/03/29	153	17.41	34	17.40	17.36	119	1,377	8.64%	大買/鉅額交易
2019/03/27	120	18.13	35	18.13	18.06	85	1,338	6.35%	大買/
2019/03/26	11	18.15	50	18.22	18.15	-39	1,334	-2.92%
2019/03/25	11	18.07	49	18.06	18.12	-38	1,332	-2.85%
2019/03/22	73	17.91	0	0.00	17.89	73	1,326	5.50%
2019/03/21	31	18.04	61	18.07	18.10	-30	1,311	-2.29%
2019/03/19	18	17.80	10	17.81	17.85	8	1,275	0.63%
2019/03/18	5	17.70	0	0.00	17.66	5	1,284	0.39%
2019/03/15	92	17.62	0	0.00	17.65	92	1,305	7.05%
2019/03/14	7	17.85	73	17.87	17.79	-66	1,293	-5.10%
2019/03/13	25	17.85	6	17.82	17.85	19	1,297	1.46%
2019/03/12	53	17.56	0	0.00	17.63	53	1,296	4.09%
2019/03/11	0	0.00	110	17.63	17.65	-110	1,306	-8.42%	大賣/鉅額交易
2019/03/08	64	17.39	1	17.40	17.42	63	1,290	4.88%
2019/03/07	54	17.37	0	0.00	17.35	54	1,268	4.26%
2019/03/06	1	17.38	0	0.00	17.37	1	1,285	0.08%
2019/03/05	8	17.39	0	0.00	17.41	8	1,281	0.62%
2019/03/04	34	17.52	5	17.54	17.56	29	1,267	2.29%
2019/02/27	1	18.56	65	18.54	18.43	-64	1,234	-5.19%
2019/02/26	0	0.00	4	18.48	18.51	-4	1,243	-0.32%
2019/02/25	10	18.52	40	18.53	18.56	-30	1,239	-2.42%
2019/02/22	60	18.41	117	18.38	18.39	-57	1,235	-4.62%	大賣/
2019/02/21	122	18.84	499	18.78	18.85	-377	1,209	-31.17%	大買/大賣/鉅額交易
2019/02/20	92	18.92	58	19.00	18.93	34	1,200	2.83%
2019/02/19	48	18.45	4	18.45	18.45	44	1,173	3.75%
2019/02/18	29	18.44	10	18.45	18.43	19	1,170	1.62%
2019/02/15	0	0.00	92	18.12	18.12	-92	1,159	-7.93%
2019/02/14	32	18.00	100	18.00	18.01	-68	1,215	-5.59%
2019/02/13	30	18.12	1	18.10	18.12	29	1,221	2.37%
2019/02/12	31	17.94	10	18.00	18.00	21	1,217	1.73%
2019/02/11	57	18.09	4	18.10	18.08	53	1,211	4.38%
2019/01/30	9	18.16	9	18.09	18.19	0	1,221	0.00%
2019/01/29	13	17.87	0	0.00	17.90	13	1,204	1.08%
2019/01/28	55	17.83	20	17.86	17.92	35	1,209	2.89%
2019/01/23	3	17.39	0	0.00	17.39	3	1,336	0.22%
2019/01/22	3	17.22	4	17.25	17.20	-1	1,358	-0.07%
2019/01/21	6	17.31	1	17.31	17.31	5	1,389	0.36%
2019/01/17	1	17.69	1	17.59	17.62	0	1,434	0.00%
2019/01/16	4	17.53	0	0.00	17.57	4	1,462	0.27%
2019/01/15	158	17.68	2	17.66	17.58	156	1,483	10.52%	大買/鉅額交易
2019/01/14	36	17.65	3	17.65	17.63	33	1,503	2.19%
2019/01/11	0	0.00	1	17.58	17.67	-1	1,517	-0.07%
2019/01/10	54	17.75	11	17.76	17.78	43	1,527	2.81%
2019/01/09	0	0.00	9	17.51	17.35	-9	1,590	-0.57%
2019/01/08	3	17.55	54	17.49	17.36	-51	1,678	-3.04%
2019/01/07	209	17.58	2	17.57	17.60	207	1,695	12.21%	大買/鉅額交易
2019/01/04	7	17.84	5	17.77	17.77	2	1,741	0.11%
2019/01/03	5	17.55	3	17.55	17.60	2	1,716	0.12%
2019/01/02	2	17.40	50	17.32	17.48	-48	1,708	-2.81%
2018/12/28	145	17.29	5	17.31	17.28	140	1,702	8.22%	大買/鉅額交易
2018/12/27	8	17.09	8	17.08	17.06	0	1,695	0.00%
2018/12/26	0	0.00	2	17.16	17.24	-2	1,699	-0.12%
2018/12/25	54	17.08	24	17.15	17.15	30	1,703	1.76%
2018/12/24	8	16.91	12	16.95	16.99	-4	1,687	-0.24%
2018/12/22	1	16.68	0	0.00	16.75	1	1,670	0.06%
2018/12/21	8	16.87	5	16.88	16.85	3	1,695	0.18%
2018/12/20	1	16.45	0	0.00	16.49	1	1,668	0.06%
2018/12/19	14	16.66	5	16.63	16.67	9	1,652	0.54%
2018/12/18	3	16.52	3	16.51	16.60	0	1,663	0.00%
2018/12/17	8	16.28	0	0.00	16.30	8	1,665	0.48%
2018/12/13	9	16.50	0	0.00	16.51	9	1,659	0.54%
2018/12/12	1	16.58	6	16.58	16.54	-5	1,654	-0.30%
2018/12/11	3	16.58	1	16.58	16.63	2	1,646	0.12%
2018/12/10	3	16.66	12	16.66	16.68	-9	1,632	-0.55%
2018/12/07	9	16.38	2	16.41	16.38	7	1,620	0.43%
2018/12/05	4	16.34	5	16.33	16.29	-1	1,591	-0.06%
2018/12/04	1	16.31	13	16.27	16.32	-12	1,578	-0.76%
2018/12/03	1	15.95	0	0.00	16.01	1	1,564	0.06%
2018/11/28	7	15.77	14	15.79	15.81	-7	1,538	-0.46%
2018/11/26	3	16.00	0	0.00	16.04	3	1,528	0.20%
2018/11/23	3	16.14	2	16.13	16.13	1	1,524	0.07%
2018/11/22	6	16.11	12	16.11	16.11	-6	1,516	-0.40%
2018/11/21	3	15.98	1	15.96	15.96	2	1,509	0.13%
2018/11/20	0	0.00	18	16.01	16.02	-18	1,528	-1.18%
2018/11/19	5	15.98	4	16.00	15.91	1	1,529	0.07%
2018/11/16	11	15.85	4	15.84	15.85	7	1,521	0.46%
2018/11/15	2	15.70	17	15.68	15.74	-15	1,522	-0.99%
2018/11/14	18	15.49	0	0.00	15.50	18	1,531	1.18%
2018/11/13	19	15.31	45	15.48	15.51	-26	1,543	-1.68%
2018/11/12	25	15.71	8	15.74	15.67	17	1,485	1.14%
2018/11/09	7	15.98	1	15.95	15.96	6	1,505	0.40%
2018/11/08	11	16.04	0	0.00	16.07	11	1,514	0.73%
2018/11/07	6	16.18	2	16.14	16.19	4	1,542	0.26%
2018/11/05	10	16.33	0	0.00	16.32	10	1,512	0.66%
2018/11/02	8	16.32	37	16.30	16.32	-29	1,504	-1.93%
2018/11/01	1	15.88	1	15.95	15.95	0	1,487	0.00%
2018/10/31	32	16.00	65	15.93	15.90	-33	1,486	-2.22%
2018/10/30	12	16.24	0	0.00	16.25	12	1,379	0.87%
2018/10/29	9	16.40	0	0.00	16.40	9	1,373	0.66%
2018/10/26	15	16.39	0	0.00	16.43	15	1,348	1.11%
2018/10/25	4	16.55	11	16.56	16.58	-7	1,323	-0.53%
2018/10/24	6	16.41	34	16.42	16.42	-28	1,302	-2.15%
2018/10/23	1	16.19	0	0.00	16.24	1	1,278	0.08%
2018/10/22	13	16.27	3	16.27	16.27	10	1,260	0.79%
2018/10/19	0	0.00	21	16.32	16.32	-21	1,245	-1.69%
2018/10/18	15	16.21	1	16.17	16.19	14	1,228	1.14%
2018/10/17	29	16.18	12	16.20	16.16	17	1,243	1.37%
2018/10/16	31	16.45	23	16.43	16.55	8	1,159	0.69%
2018/10/15	28	16.21	10	16.18	16.26	18	1,059	1.70%
2018/10/12	13	16.18	18	16.18	16.18	-5	1,018	-0.49%
2018/10/11	14	15.45	0	0.00	15.47	14	956	1.46%
2018/10/09	25	15.38	5	15.41	15.41	20	933	2.14%
2018/10/08	2	15.53	0	0.00	15.53	2	917	0.22%
2018/10/05	6	15.58	3	15.58	15.58	3	906	0.33%
2018/10/04	16	15.54	9	15.55	15.55	7	902	0.78%
2018/10/03	12	15.77	31	15.76	15.75	-19	889	-2.14%
2018/10/02	0	0.00	5	15.37	15.40	-5	862	-0.58%
2018/10/01	10	15.31	0	0.00	15.31	10	864	1.16%
2018/09/28	21	15.19	15	15.20	15.20	6	861	0.70%
2018/09/27	10	15.52	1	15.52	15.54	9	848	1.06%
2018/09/26	5	15.67	6	15.67	15.70	-1	883	-0.11%
2018/09/25	12	15.59	3	15.59	15.60	9	899	1.00%
2018/09/21	20	15.88	0	0.00	15.86	20	881	2.27%
2018/09/20	9	15.79	4	15.79	15.78	5	876	0.57%
2018/09/19	2	15.69	0	0.00	15.70	2	877	0.23%
2018/09/18	3	15.59	3	15.58	15.57	0	889	0.00%
2018/09/17	6	15.49	0	0.00	15.51	6	899	0.67%
2018/09/14	6	15.78	5	15.79	15.79	1	897	0.11%
2018/09/13	0	0.00	10	15.78	15.78	-10	906	-1.10%
2018/09/12	5	15.53	6	15.49	15.48	-1	910	-0.11%
2018/09/11	1	15.48	0	0.00	15.49	1	922	0.11%
2018/09/10	6	15.49	3	15.48	15.49	3	939	0.32%
2018/09/07	12	15.70	4	15.69	15.68	8	938	0.85%
2018/09/05	3	15.46	0	0.00	15.48	3	933	0.32%
2018/09/04	0	0.00	23	15.67	15.67	-23	919	-2.50%
2018/09/03	3	15.64	10	15.63	15.68	-7	920	-0.76%
2018/08/31	5	15.73	2	15.66	15.80	3	920	0.33%
2018/08/28	10	15.91	1	15.95	15.93	9	913	0.99%
2018/08/27	11	15.82	1	15.81	15.85	10	918	1.09%
2018/08/23	2	15.48	1	15.51	15.48	1	886	0.11%
2018/08/21	16	15.54	10	15.51	15.56	6	878	0.68%
2018/08/20	2	15.32	3	15.27	15.34	-1	868	-0.12%
2018/08/16	15	14.83	155	14.84	15.13	-140	844	-16.57%	大賣/鉅額交易
2018/08/15	20	15.39	0	0.00	15.41	20	800	2.50%
2018/08/14	14	15.59	0	0.00	15.60	14	784	1.79%
2018/08/13	8	15.97	0	0.00	15.96	8	753	1.06%
2018/08/10	2	16.08	0	0.00	15.99	2	760	0.26%
2018/08/08	1	16.05	4	16.12	16.12	-3	795	-0.38%
2018/08/07	2	16.01	0	0.00	16.05	2	787	0.25%
2018/08/06	0	0.00	1	16.16	16.17	-1	779	-0.13%
2018/08/03	1	15.97	0	0.00	15.98	1	779	0.13%
2018/08/02	7	16.26	0	0.00	16.26	7	769	0.91%
2018/08/01	3	16.37	0	0.00	16.36	3	760	0.39%
2018/07/31	2	16.34	0	0.00	16.37	2	761	0.26%
2018/07/27	2	16.42	0	0.00	16.43	2	758	0.26%
2018/07/26	4	16.69	1	16.68	16.62	3	755	0.40%
2018/07/24	5	16.40	16	16.37	16.35	-11	765	-1.44%
2018/07/23	0	0.00	1	16.69	16.70	-1	748	-0.13%
2018/07/20	7	16.36	2	16.40	16.43	5	749	0.67%
2018/07/19	8	16.54	0	0.00	16.47	8	743	1.08%
2018/07/18	4	16.56	0	0.00	16.52	4	760	0.53%
2018/07/17	4	16.90	0	0.00	16.92	4	743	0.54%
2018/07/16	1	17.00	0	0.00	17.03	1	751	0.13%
2018/07/13	4	17.06	0	0.00	17.06	4	767	0.52%
2018/07/12	3	16.97	12	17.01	17.06	-9	768	-1.17%
2018/07/11	2	17.29	0	0.00	17.24	2	774	0.26%
2018/07/10	2	17.47	0	0.00	17.42	2	785	0.25%
2018/07/05	2	17.48	0	0.00	17.35	2	837	0.24%
2018/07/04	12	17.47	9	17.41	17.53	3	823	0.36%
2018/07/03	5	16.92	0	0.00	16.89	5	783	0.64%
2018/07/02	6	17.30	0	0.00	17.25	6	774	0.78%
2018/06/29	0	0.00	1	17.28	17.31	-1	770	-0.13%
2018/06/28	1	17.30	0	0.00	17.30	1	756	0.13%
2018/06/27	0	0.00	1	17.38	17.36	-1	754	-0.13%
2018/06/25	2	17.76	1	17.82	17.72	1	767	0.13%
2018/06/22	5	17.77	0	0.00	17.76	5	785	0.64%
2018/06/21	4	17.71	0	0.00	17.68	4	813	0.49%
2018/06/20	7	17.96	0	0.00	17.94	7	831	0.84%
2018/06/19	10	18.18	1	18.20	18.19	9	841	1.07%
2018/06/06	1	18.59	0	0.00	18.62	1	856	0.12%
2018/06/04	7	18.50	0	0.00	18.43	7	882	0.79%
2018/06/01	7	18.66	0	0.00	18.66	7	885	0.79%
2018/05/31	2	18.77	0	0.00	18.81	2	892	0.22%
2018/05/28	1	18.71	0	0.00	18.66	1	926	0.11%
2018/05/24	0	0.00	5	18.58	18.63	-5	945	-0.53%
2018/05/23	0	0.00	5	18.59	18.53	-5	957	-0.52%
2018/05/22	3	18.48	0	0.00	18.47	3	957	0.31%
2018/05/21	1	18.41	0	0.00	18.40	1	960	0.10%
2018/05/18	5	18.49	108	18.44	18.46	-103	974	-10.57%	大賣/鉅額交易
2018/05/16	20	18.56	7	18.54	18.59	13	1,004	1.29%
2018/05/11	3	19.39	0	0.00	19.38	3	1,037	0.29%
2018/05/08	5	19.24	0	0.00	19.12	5	1,042	0.48%
2018/05/07	20	19.33	5	19.36	19.25	15	1,068	1.40%
2018/05/04	22	19.24	0	0.00	19.22	22	1,100	2.00%
2018/05/02	23	19.12	2	19.12	19.12	21	1,169	1.80%
2018/04/30	15	19.50	1	19.52	19.46	14	1,167	1.20%
2018/04/27	2	19.33	5	19.32	19.33	-3	1,170	-0.26%
2018/04/25	0	0.00	1	19.70	19.61	-1	1,155	-0.09%
2018/04/24	13	19.58	0	0.00	19.65	13	1,172	1.11%
2018/04/23	10	19.81	18	19.77	19.83	-8	1,171	-0.68%
2018/04/20	70	20.15	0	0.00	20.07	70	1,195	5.85%
2018/04/19	1	20.25	1	20.30	20.36	0	1,219	0.00%
2018/04/17	23	20.26	0	0.00	20.16	23	1,237	1.86%
2018/04/16	47	20.20	8	20.19	20.19	39	1,246	3.13%
2018/04/13	1	20.00	5	20.01	20.01	-4	1,231	-0.32%
2018/04/12	6	20.31	2	20.26	20.30	4	1,225	0.33%
2018/04/11	2	20.04	0	0.00	20.05	2	1,218	0.16%
2018/04/10	10	19.80	0	0.00	19.78	10	1,233	0.81%
2018/04/09	12	19.79	0	0.00	19.77	12	1,295	0.93%
2018/04/03	0	0.00	2	20.02	19.96	-2	1,337	-0.15%
2018/03/31	2	19.65	0	0.00	19.69	2	1,372	0.15%
2018/03/29	3	19.66	0	0.00	19.69	3	1,404	0.21%
2018/03/28	2	20.22	0	0.00	20.19	2	1,383	0.14%
2018/03/27	4	20.45	3	20.50	20.45	1	1,373	0.07%
2018/03/26	0	0.00	25	20.32	20.30	-25	1,357	-1.84%
2018/03/23	20	20.09	2	20.05	20.12	18	1,334	1.35%
2018/03/22	5	19.83	26	19.94	19.83	-21	1,303	-1.61%
2018/03/20	1	19.43	0	0.00	19.40	1	1,282	0.08%
2018/03/16	16	19.43	0	0.00	19.47	16	1,347	1.19%
2018/03/15	1	19.78	0	0.00	19.81	1	1,368	0.07%
2018/03/14	0	0.00	6	19.75	19.83	-6	1,393	-0.43%
2018/03/13	15	19.59	0	0.00	19.58	15	1,457	1.03%
2018/03/12	1	19.63	0	0.00	19.68	1	1,487	0.07%
2018/03/09	0	0.00	30	19.52	19.51	-30	1,519	-1.97%
2018/03/08	1	19.80	0	0.00	19.83	1	1,503	0.07%
2018/03/07	5	20.05	0	0.00	20.01	5	1,506	0.33%
2018/03/06	0	0.00	10	19.67	19.70	-10	1,537	-0.65%
2018/03/02	10	19.50	0	0.00	19.53	10	1,571	0.64%
2018/02/26	10	19.98	5	20.04	20.07	5	1,615	0.31%
2018/02/23	10	19.92	0	0.00	19.82	10	1,627	0.61%
2018/02/22	3	19.75	0	0.00	19.71	3	1,638	0.18%
2018/02/21	10	19.80	0	0.00	19.77	10	1,674	0.60%
2018/02/12	0	0.00	10	19.70	19.74	-10	1,696	-0.59%
2018/02/09	1	19.59	6	19.60	19.55	-5	1,687	-0.30%
2018/02/08	8	19.45	0	0.00	19.36	8	1,704	0.47%
2018/02/07	8	19.92	40	19.91	19.92	-32	1,685	-1.90%
2018/02/06	6	20.38	0	0.00	20.38	6	1,663	0.36%
2018/02/02	3	20.51	0	0.00	20.47	3	1,649	0.18%
2018/02/01	0	0.00	10	20.36	20.39	-10	1,679	-0.60%
2018/01/30	9	20.21	0	0.00	20.13	9	1,724	0.52%
2018/01/26	3	20.63	0	0.00	20.66	3	1,710	0.18%
2018/01/25	21	20.93	6	20.89	21.02	15	1,732	0.87%
2018/01/24	10	20.37	0	0.00	20.38	10	1,693	0.59%
2018/01/23	10	20.24	0	0.00	20.23	10	1,692	0.59%
2018/01/22	0	0.00	35	20.08	20.09	-35	1,715	-2.04%
2018/01/19	0	0.00	4	20.14	20.13	-4	1,765	-0.23%
2018/01/17	2	20.26	0	0.00	20.29	2	1,780	0.11%
2018/01/16	4	20.48	2	20.40	20.43	2	1,770	0.11%
2018/01/15	6	20.42	5	20.39	20.54	1	1,749	0.06%
2018/01/12	23	19.95	0	0.00	20.03	23	1,721	1.34%
2018/01/11	14	19.73	6	19.74	19.71	8	1,722	0.46%
2018/01/10	3	19.47	2	19.50	19.50	1	1,736	0.06%
2018/01/09	22	19.72	3	19.74	19.73	19	1,728	1.10%
2018/01/08	7	19.77	15	19.78	19.77	-8	1,736	-0.46%
2018/01/05	3	19.89	12	19.84	19.81	-9	1,738	-0.52%
2018/01/04	11	19.39	3	19.45	19.43	8	1,739	0.46%
2018/01/03	1	19.60	58	19.71	19.60	-57	1,745	-3.27%
2018/01/02	4	19.40	8	19.41	19.44	-4	1,696	-0.24%