期元大S&P黃金正2 (00708L)-新光-桃園券商分點個股進出

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
35.86
漲跌
▲0.30
漲幅
+0.84%
成交量
4,475張
產業
上市
103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-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	4	35.86	35.76	-4	994	-0.40%
2024/04/15	2	35.07	0	0.00	35.02	2	952	0.21%
2024/04/12	13	35.93	12	36.05	35.90	1	924	0.11%
2024/04/11	3	34.70	1	34.60	34.64	2	894	0.22%
2024/04/08	0	0.00	37	33.60	34.54	-37	861	-4.30%
2024/04/02	1	32.00	0	0.00	32.12	1	838	0.12%
2024/03/29	4	31.52	6	31.56	31.59	-2	832	-0.24%
2024/03/26	0	0.00	2	29.89	29.91	-2	825	-0.24%
2024/03/21	0	0.00	1	30.70	30.76	-1	821	-0.12%
2024/03/15	0	0.00	1	29.69	29.75	-1	838	-0.12%
2024/03/14	0	0.00	1	30.02	29.89	-1	851	-0.12%
2024/03/11	13	30.16	0	0.00	30.23	13	851	1.53%
2024/03/08	5	29.59	0	0.00	29.55	5	852	0.59%
2024/03/07	1	29.30	0	0.00	29.65	1	884	0.11%
2024/03/06	1	28.75	0	0.00	28.80	1	856	0.12%
2024/03/05	5	28.40	0	0.00	28.50	5	859	0.58%
2024/03/04	0	0.00	10	27.59	27.62	-10	846	-1.18%
2024/03/01	0	0.00	1	26.70	26.69	-1	836	-0.12%
2024/02/29	2	26.50	0	0.00	26.47	2	854	0.23%
2024/02/27	1	26.45	0	0.00	26.45	1	845	0.12%
2024/02/23	1	26.25	0	0.00	26.25	1	854	0.12%
2024/02/22	3	26.31	0	0.00	26.36	3	866	0.35%
2024/02/19	10	26.10	4	26.12	26.14	6	874	0.69%
2024/02/16	0	0.00	1	25.70	25.74	-1	877	-0.11%
2024/02/15	1	25.48	1	25.50	25.51	0	871	0.00%
2024/02/05	1	26.65	0	0.00	26.60	1	858	0.12%
2024/02/02	0	0.00	1	27.22	27.22	-1	853	-0.12%
2024/02/01	1	27.03	1	26.99	27.02	0	848	0.00%
2024/01/30	0	0.00	3	26.60	26.62	-3	817	-0.37%
2024/01/25	1	26.21	0	0.00	26.27	1	813	0.12%
2024/01/24	3	26.52	0	0.00	26.48	3	828	0.36%
2024/01/23	1	26.41	0	0.00	26.63	1	842	0.12%
2024/01/22	1	26.58	2	26.52	26.46	-1	886	-0.11%
2024/01/19	6	26.49	2	26.50	26.45	4	895	0.45%
2024/01/18	2	26.25	0	0.00	26.14	2	921	0.22%
2024/01/17	2	26.63	2	26.63	26.47	0	952	0.00%
2024/01/16	1	27.25	15	27.28	27.22	-14	958	-1.46%
2024/01/10	3	26.77	4	26.69	26.75	-1	1,073	-0.09%
2024/01/09	5	26.85	0	0.00	26.80	5	1,089	0.46%
2024/01/08	9	26.88	0	0.00	26.89	9	1,128	0.80%
2024/01/05	1	27.15	0	0.00	27.15	1	1,138	0.09%
2024/01/04	2	27.09	0	0.00	27.13	2	1,146	0.17%
2024/01/03	1	27.72	0	0.00	27.69	1	1,176	0.08%
2023/12/29	1	27.79	0	0.00	27.84	1	1,196	0.08%
2023/12/26	1	27.69	0	0.00	27.77	1	1,236	0.08%
2023/12/21	0	0.00	2	27.15	27.16	-2	1,242	-0.16%
2023/12/19	1	26.85	0	0.00	26.85	1	1,230	0.08%
2023/12/18	1	26.79	3	26.78	26.83	-2	1,234	-0.16%
2023/12/14	3	27.09	0	0.00	27.08	3	1,222	0.25%
2023/12/06	0	0.00	5	26.96	27.02	-5	1,155	-0.43%
2023/12/05	8	27.38	0	0.00	27.26	8	1,152	0.69%
2023/12/04	0	0.00	7	28.80	28.77	-7	1,133	-0.62%
2023/11/29	1	27.62	5	27.73	27.68	-4	1,068	-0.37%
2023/11/22	3	26.49	0	0.00	26.52	3	1,038	0.29%
2023/11/13	0	0.00	3	25.24	25.18	-3	1,031	-0.29%
2023/11/10	3	25.76	0	0.00	25.71	3	1,022	0.29%
2023/10/30	0	0.00	5	27.03	26.99	-5	999	-0.50%
2023/10/26	5	26.64	0	0.00	26.69	5	947	0.53%
2023/10/24	2	26.42	2	26.40	26.39	0	904	0.00%
2023/10/23	1	26.32	2	26.16	26.35	-1	890	-0.11%
2023/10/20	1	26.47	0	0.00	26.46	1	859	0.12%
2023/10/18	0	0.00	3	25.40	25.49	-3	799	-0.38%
2023/10/17	4	24.84	3	24.82	24.88	1	774	0.13%
2023/10/16	0	0.00	3	24.96	24.99	-3	821	-0.37%
2023/10/13	0	0.00	1	23.73	23.86	-1	782	-0.13%
2023/10/12	0	0.00	1	23.87	23.95	-1	773	-0.13%
2023/10/11	6	23.47	0	0.00	23.46	6	777	0.77%
2023/10/05	5	22.70	5	22.69	22.72	0	754	0.00%
2023/09/22	3	25.28	0	0.00	25.27	3	660	0.45%
2023/09/19	0	0.00	4	25.50	25.49	-4	679	-0.59%
2023/09/18	4	25.42	0	0.00	25.41	4	686	0.58%
2023/09/13	0	0.00	6	25.04	24.98	-6	699	-0.86%
2023/09/12	6	25.35	0	0.00	25.29	6	711	0.84%
2023/08/28	0	0.00	1	25.25	25.28	-1	807	-0.12%
2023/08/25	1	25.20	0	0.00	25.20	1	825	0.12%
2023/07/20	0	0.00	10	27.26	27.26	-10	1,021	-0.98%
2023/07/13	10	26.75	0	0.00	26.65	10	964	1.04%
2023/07/07	0	0.00	4	25.52	25.58	-4	995	-0.40%
2023/07/06	4	25.74	0	0.00	25.76	4	995	0.40%
2023/06/09	0	0.00	1	27.11	27.06	-1	1,323	-0.08%
2023/06/08	1	26.60	0	0.00	26.70	1	1,347	0.07%
2023/06/06	0	0.00	2	27.05	27.04	-2	1,338	-0.15%
2023/06/05	2	26.65	3	26.62	26.63	-1	1,346	-0.07%
2023/05/31	3	27.10	0	0.00	27.09	3	1,307	0.23%
2023/05/30	5	26.74	5	26.47	26.42	0	1,289	0.00%
2023/05/26	5	26.82	15	26.70	26.84	-10	1,274	-0.78%
2023/05/22	10	27.72	1	27.72	27.62	9	1,241	0.73%
2023/05/19	2	27.23	0	0.00	27.31	2	1,243	0.16%
2023/05/18	1	27.93	12	27.88	27.80	-11	1,199	-0.92%
2023/05/09	10	29.14	0	0.00	29.24	10	1,154	0.87%
2023/05/08	1	28.99	0	0.00	29.14	1	1,159	0.09%
2023/05/04	2	29.88	0	0.00	29.74	2	1,148	0.17%
2023/04/14	0	0.00	6	30.00	29.90	-6	1,157	-0.52%
2023/04/10	0	0.00	5	28.65	28.49	-5	1,158	-0.43%
2023/04/07	0	0.00	5	28.92	28.91	-5	1,149	-0.43%
2023/04/06	10	29.14	1	29.15	29.13	9	1,142	0.79%
2023/03/23	0	0.00	1	28.14	28.21	-1	1,020	-0.10%
2023/03/22	0	0.00	10	27.25	27.18	-10	1,020	-0.98%
2023/03/21	5	28.34	5	28.41	28.38	0	994	0.00%
2023/03/20	5	28.13	32	28.13	28.25	-27	975	-2.77%
2023/03/15	7	26.19	12	26.18	26.19	-5	889	-0.56%
2023/03/14	6	26.35	0	0.00	26.24	6	882	0.68%
2023/03/10	0	0.00	10	24.39	24.37	-10	854	-1.17%
2023/03/07	5	24.97	0	0.00	24.91	5	844	0.59%
2023/03/03	5	24.70	0	0.00	24.70	5	836	0.60%
2023/02/17	1	24.41	0	0.00	24.46	1	970	0.10%
2023/02/16	1	24.81	0	0.00	24.74	1	1,009	0.10%
2023/02/10	10	25.35	10	25.15	25.18	0	1,095	0.00%
2023/02/09	0	0.00	2	25.69	25.89	-2	1,112	-0.18%
2023/02/07	2	25.68	0	0.00	25.75	2	1,152	0.17%
2023/02/03	5	26.92	0	0.00	26.87	5	1,145	0.44%
2023/02/02	5	28.02	0	0.00	27.99	5	1,139	0.44%
2023/01/31	0	0.00	4	27.13	27.13	-4	1,140	-0.35%
2023/01/30	0	0.00	2	27.56	27.52	-2	1,134	-0.18%
2023/01/16	20	27.48	0	0.00	27.30	20	1,127	1.77%
2023/01/04	4	25.46	0	0.00	25.43	4	1,060	0.38%
2022/12/28	0	0.00	2	24.58	24.55	-2	1,069	-0.19%
2022/12/23	2	24.13	0	0.00	24.16	2	1,103	0.18%
2022/12/20	9	24.05	0	0.00	24.04	9	1,116	0.81%
2022/12/02	0	0.00	20	24.45	24.40	-20	1,197	-1.67%
2022/12/01	0	0.00	2	23.95	23.95	-2	1,186	-0.17%
2022/11/24	4	23.37	0	0.00	23.37	4	1,233	0.32%
2022/11/17	6	23.82	0	0.00	23.66	6	1,216	0.49%
2022/11/11	10	23.40	2	23.39	23.54	8	1,063	0.75%
2022/11/09	4	22.35	0	0.00	22.35	4	993	0.40%
2022/11/04	0	0.00	5	20.45	20.83	-5	927	-0.54%
2022/10/19	0	0.00	1	20.90	20.90	-1	896	-0.11%
2022/10/05	1	22.90	0	0.00	22.87	1	924	0.11%
2022/09/27	0	0.00	5	20.61	20.65	-5	898	-0.56%
2022/09/22	0	0.00	17	21.35	21.41	-17	900	-1.89%
2022/08/24	0	0.00	1	23.63	23.70	-1	817	-0.12%
2022/08/18	1	24.17	0	0.00	24.15	1	826	0.12%
2022/08/17	0	0.00	2	24.49	24.57	-2	823	-0.24%
2022/08/11	2	24.72	0	0.00	24.73	2	876	0.23%
2022/08/05	0	0.00	14	25.04	24.93	-14	973	-1.44%
2022/08/04	14	24.41	0	0.00	24.50	14	972	1.44%
2022/07/26	0	0.00	3	23.10	23.10	-3	1,059	-0.28%
2022/07/25	3	23.24	0	0.00	23.19	3	1,076	0.28%
2022/07/13	0	0.00	4	23.25	23.24	-4	1,168	-0.34%
2022/07/08	2	23.75	0	0.00	23.67	2	1,209	0.17%
2022/07/07	2	23.75	0	0.00	23.82	2	1,230	0.16%
2022/07/01	0	0.00	1	25.51	25.38	-1	1,256	-0.08%
2022/06/30	1	25.88	2	25.92	25.83	-1	1,267	-0.08%
2022/06/29	0	0.00	1	25.95	25.98	-1	1,275	-0.08%
2022/06/28	1	26.06	0	0.00	26.10	1	1,294	0.08%
2022/06/24	2	26.06	0	0.00	26.12	2	1,314	0.15%
2022/06/16	2	26.30	0	0.00	26.30	2	1,411	0.14%
2022/06/08	0	0.00	1	26.81	26.79	-1	1,605	-0.06%
2022/06/06	1	27.01	0	0.00	27.00	1	1,740	0.06%
2022/05/25	0	0.00	1	27.22	27.28	-1	1,983	-0.05%
2022/05/24	1	27.10	2	27.00	27.10	-1	2,072	-0.05%
2022/05/23	1	27.09	0	0.00	27.06	1	2,080	0.05%
2022/05/20	1	26.76	0	0.00	26.78	1	2,091	0.05%
2022/05/12	3	27.12	0	0.00	27.11	3	2,205	0.14%
2022/05/11	1	26.60	0	0.00	26.78	1	2,206	0.05%
2022/05/09	1	27.93	0	0.00	27.82	1	2,172	0.05%
2022/05/03	0	0.00	4	27.43	27.39	-4	2,172	-0.18%
2022/04/29	1	28.73	0	0.00	28.85	1	2,128	0.05%
2022/04/28	3	27.95	3	28.06	27.92	0	2,120	0.00%
2022/04/21	7	30.14	1	30.30	30.14	6	2,066	0.29%
2022/04/20	1	30.00	0	0.00	29.96	1	2,072	0.05%
2022/04/14	0	0.00	1	30.91	30.82	-1	2,027	-0.05%
2022/04/13	0	0.00	10	30.64	30.78	-10	2,004	-0.50%
2022/04/06	2	29.16	0	0.00	29.28	2	1,928	0.10%
2022/03/30	1	29.39	0	0.00	29.33	1	1,891	0.05%
2022/03/28	10	30.11	1	30.06	29.93	9	1,881	0.48%
2022/03/17	1	29.77	0	0.00	29.69	1	1,810	0.06%
2022/03/16	2	29.29	0	0.00	29.13	2	1,805	0.11%
2022/03/11	0	0.00	2	31.58	31.35	-2	1,696	-0.12%
2022/03/10	20	31.07	2.1	31.10	31.18	17.9	1,602	1.12%
2022/03/09	1	33.81	1	33.52	33.81	0	1,546	0.00%
2022/03/08	0	0.00	21	31.49	31.59	-21	1,472	-1.43%
2022/03/07	6	31.53	5	31.47	31.46	1	1,463	0.07%
2022/03/03	2.1	29.48	0	0.00	29.39	2.1	1,348	0.15%
2022/03/02	0	0.00	9	29.74	29.74	-9	1,355	-0.66%
2022/03/01	4	28.81	0	0.00	28.84	4	1,323	0.30%
2022/02/25	2	29.12	150	29.05	29.12	-148	1,332	-11.10%	大賣/鉅額交易
2022/02/24	152	29.09	10	29.90	29.85	142	1,308	10.85%	大買/鉅額交易
2022/02/23	0.1	28.17	190	28.55	28.51	-190	1,232	-15.42%	大賣/鉅額交易
2022/02/22	200	28.90	0	0.00	28.94	200	1,229	16.27%	大買/鉅額交易
2022/02/21	0	0.00	200	28.41	28.37	-200	1,229	-16.27%	大賣/鉅額交易
2022/02/18	90	28.38	90	28.40	28.35	0	1,226	0.00%
2022/02/17	200	27.95	0	0.00	27.90	200	1,196	16.71%	大買/鉅額交易
2022/02/16	4	27.20	200	27.18	27.24	-196	1,173	-16.70%	大賣/鉅額交易
2022/02/15	203	28.04	0	0.00	28.03	203	1,163	17.44%	大買/鉅額交易
2022/02/14	7	27.41	0	0.00	27.28	7	1,136	0.62%
2022/01/21	0	0.00	6	26.87	26.94	-6	1,109	-0.54%
2022/01/13	0	0.00	3	26.47	26.55	-3	1,121	-0.27%
2021/12/27	0	0.00	2	26.12	26.12	-2	1,121	-0.18%
2021/12/07	1	25.33	0	0.00	25.32	1	1,201	0.08%
2021/12/01	0	0.00	5	25.30	25.38	-5	1,163	-0.43%
2021/11/29	2	25.77	0	0.00	25.81	2	1,134	0.18%
2021/11/24	5	25.82	0	0.00	25.85	5	1,164	0.43%
2021/11/23	2	26.28	3	26.30	26.24	-1	1,161	-0.09%
2021/11/16	0	0.00	1	27.90	28.00	-1	1,163	-0.09%
2021/11/11	0	0.00	2	27.60	27.54	-2	1,161	-0.17%
2021/11/09	3	26.70	1	26.75	26.72	2	1,139	0.18%
2021/11/08	0	0.00	1	26.56	26.63	-1	1,152	-0.09%
2021/11/05	0	0.00	1	25.85	25.87	-1	1,158	-0.09%
2021/10/28	0	0.00	2	26.14	26.09	-2	1,277	-0.16%
2021/10/26	2	26.22	0	0.00	26.23	2	1,302	0.15%
2021/10/04	0	0.00	2	25.06	24.99	-2	1,425	-0.14%
2021/10/01	2	24.78	0	0.00	24.71	2	1,432	0.14%
2021/09/29	2	24.39	0	0.00	24.39	2	1,416	0.14%
2021/09/24	40	24.71	0	0.00	24.70	40	1,466	2.73%
2021/09/22	0	0.00	42	25.46	25.46	-42	1,507	-2.79%
2021/09/17	2	25.00	0	0.00	25.01	2	1,525	0.13%
2021/09/16	6	25.95	0	0.00	25.91	6	1,508	0.40%
2021/09/10	2	26.05	0	0.00	26.10	2	1,600	0.12%
2021/09/03	0	0.00	5	26.53	26.53	-5	1,755	-0.28%
2021/09/01	0	0.00	15	26.62	26.61	-15	1,770	-0.85%
2021/08/27	0	0.00	4	26.20	26.28	-4	1,822	-0.22%
2021/08/25	0	0.00	2	26.11	26.13	-2	1,825	-0.11%
2021/08/20	10	25.85	0	0.00	25.85	10	1,836	0.54%
2021/08/19	0	0.00	5	25.63	25.62	-5	1,835	-0.27%
2021/08/17	0	0.00	19	25.81	25.86	-19	1,900	-1.00%
2021/08/16	0	0.00	4	25.59	25.48	-4	1,906	-0.21%
2021/08/13	5	24.94	0	0.00	24.94	5	1,911	0.26%
2021/08/12	2	24.85	0	0.00	24.87	2	1,963	0.10%
2021/08/09	2	24.51	0	0.00	24.64	2	1,993	0.10%
2021/07/30	5	27.23	4	27.24	27.20	1	2,135	0.05%
2021/07/22	0	0.00	2	26.48	26.47	-2	2,465	-0.08%
2021/07/19	0	0.00	6	26.83	26.82	-6	2,557	-0.23%
2021/07/14	0	0.00	3	26.70	26.85	-3	2,630	-0.11%
2021/07/09	23	26.64	7	26.68	26.53	16	2,698	0.59%
2021/07/05	5	26.08	4	26.08	26.13	1	2,714	0.04%
2021/07/02	0	0.00	2	25.85	25.83	-2	2,708	-0.07%
2021/07/01	3	25.73	1	25.53	25.72	2	2,718	0.07%
2021/06/30	10	25.37	0	0.00	25.33	10	2,719	0.37%
2021/06/24	1	25.79	0	0.00	25.78	1	2,805	0.04%
2021/06/22	4	26.06	1	26.02	25.95	3	2,792	0.11%
2021/06/21	2	25.70	0	0.00	25.64	2	2,773	0.07%
2021/06/18	3	25.96	0	0.00	26.02	3	2,746	0.11%
2021/06/17	4	27.14	5	27.18	27.10	-1	2,687	-0.04%
2021/06/15	8	28.48	0	0.00	28.47	8	2,698	0.30%
2021/06/11	0	0.00	1	29.57	29.54	-1	2,688	-0.04%
2021/06/07	0	0.00	2	29.08	29.14	-2	2,789	-0.07%
2021/06/04	1	28.66	60	28.58	28.61	-59	2,817	-2.09%
2021/06/03	1	29.76	0	0.00	29.69	1	2,788	0.04%
2021/06/02	1	29.49	0	0.00	29.46	1	2,839	0.04%
2021/06/01	1	29.92	0	0.00	29.92	1	2,918	0.03%
2021/05/31	2	29.83	0	0.00	29.81	2	2,961	0.07%
2021/05/28	0	0.00	5	29.42	29.39	-5	2,987	-0.17%
2021/05/27	6	29.47	5	29.49	29.60	1	3,083	0.03%
2021/05/26	1	29.88	0	0.00	29.85	1	3,148	0.03%
2021/05/24	1	29.23	0	0.00	29.21	1	3,117	0.03%
2021/05/20	9	28.89	0	0.00	28.93	9	3,202	0.28%
2021/05/19	10	28.64	6	28.69	28.68	4	3,222	0.12%
2021/05/18	0	0.00	2	28.75	28.76	-2	3,253	-0.06%
2021/05/17	0	0.00	7	28.19	28.28	-7	3,258	-0.21%
2021/05/13	15	27.25	0	0.00	27.20	15	3,361	0.45%
2021/05/11	2	27.63	0	0.00	27.73	2	3,315	0.06%
2021/05/10	8	27.62	0	0.00	27.70	8	3,321	0.24%
2021/05/07	5	27.29	0	0.00	27.31	5	3,281	0.15%
2021/05/05	0	0.00	15	26.12	26.10	-15	3,004	-0.50%
2021/05/04	9	26.43	0	0.00	26.28	9	3,127	0.29%
2021/04/22	2	26.61	0	0.00	26.57	2	3,100	0.06%
2021/04/21	10	26.22	1	26.22	26.28	9	3,120	0.29%
2021/04/19	5	26.16	2	26.13	26.16	3	3,139	0.10%
2021/04/16	5	25.77	0	0.00	25.79	5	3,315	0.15%
2021/04/15	8	25.12	0	0.00	25.14	8	3,331	0.24%
2021/04/12	0	0.00	2	25.15	25.02	-2	3,483	-0.06%
2021/04/08	0	0.00	2	25.02	25.14	-2	3,565	-0.06%
2021/04/07	0	0.00	19	25.09	25.10	-19	3,585	-0.53%
2021/04/06	0	0.00	14.3	24.99	25.01	-14.3	3,602	-0.40%
2021/04/01	4	24.34	0	0.00	24.35	4	3,639	0.11%
2021/03/31	6	23.45	0	0.00	23.48	6	3,583	0.17%
2021/03/30	4	24.32	0	0.00	24.23	4	3,505	0.11%
2021/03/29	4	24.88	0	0.00	24.83	4	3,503	0.11%
2021/03/23	0	0.00	9	25.03	25.05	-9	3,703	-0.24%
2021/03/17	0	0.00	11	25.08	25.04	-11	3,788	-0.29%
2021/03/16	0	0.00	12	24.90	25.00	-12	3,811	-0.31%
2021/03/11	0	0.00	9	24.90	24.88	-9	3,893	-0.23%
2021/03/10	0	0.00	1	24.48	24.37	-1	3,917	-0.03%
2021/03/09	0	0.00	6	23.51	23.69	-6	3,948	-0.15%
2021/03/08	6	24.30	2	24.13	24.20	4	3,972	0.10%
2021/03/05	2	23.71	0	0.00	23.74	2	3,995	0.05%
2021/03/04	6	24.42	0	0.00	24.41	6	4,035	0.15%
2021/03/03	30	24.96	0	0.00	24.96	30	3,997	0.75%
2021/03/02	13	24.52	11	24.42	24.39	2	3,986	0.05%
2021/02/26	7	26.03	0	0.00	26.00	7	3,981	0.18%
2021/02/25	1	26.90	5	26.92	26.87	-4	4,061	-0.10%
2021/02/23	0	0.00	12	27.26	27.31	-12	4,084	-0.29%
2021/02/22	2	26.62	0	0.00	26.56	2	4,086	0.05%
2021/02/19	10	25.97	7	25.93	26.06	3	4,062	0.07%
2021/02/18	8	26.45	3	26.49	26.50	5	4,013	0.12%
2021/02/17	2	26.68	0	0.00	26.82	2	4,019	0.05%
2021/02/05	5	26.93	5	26.91	26.98	0	3,992	0.00%
2021/02/04	4	27.77	2	27.80	27.70	2	3,959	0.05%
2021/02/03	2	28.32	0	0.00	28.37	2	3,942	0.05%
2021/02/02	0	0.00	2	28.97	28.76	-2	4,160	-0.05%
2021/02/01	2	29.02	4	28.98	28.99	-2	4,200	-0.05%
2021/01/28	3	28.24	0	0.00	28.27	3	4,311	0.07%
2021/01/26	0.3	28.85	0	0.00	28.82	0.3	4,411	0.01%
2021/01/22	0	0.00	3	29.02	29.07	-3	4,372	-0.07%
2021/01/21	0	0.00	4	29.33	29.38	-4	4,388	-0.09%
2021/01/20	0	0.00	10	28.66	28.70	-10	4,356	-0.23%
2021/01/19	2	28.50	0	0.00	28.38	2	4,361	0.05%
2021/01/18	6	28.06	0	0.00	28.09	6	4,356	0.14%
2021/01/15	0	0.00	6	28.78	28.79	-6	4,333	-0.14%
2021/01/14	4	28.44	0	0.00	28.50	4	4,326	0.09%
2021/01/12	4	28.69	5	28.58	28.83	-1	4,256	-0.02%
2021/01/11	25	28.46	5	28.51	28.29	20	4,232	0.47%
2021/01/08	0	0.00	2	30.77	30.78	-2	4,033	-0.05%
2021/01/07	5	30.99	8	30.96	31.02	-3	4,019	-0.07%
2021/01/06	0	0.00	5	32.00	31.88	-5	3,971	-0.13%
2021/01/04	0	0.00	11	31.25	31.23	-11	3,916	-0.28%
2020/12/31	0	0.00	4	30.50	30.17	-4	3,804	-0.11%
2020/12/25	5	29.85	0	0.00	29.84	5	3,715	0.13%
2020/12/24	16	29.77	0	0.00	29.84	16	3,773	0.42%
2020/12/23	2	29.50	0	0.00	29.52	2	3,791	0.05%
2020/12/22	2	29.99	16	30.05	29.90	-14	3,798	-0.37%
2020/12/21	1	30.55	7	30.53	30.65	-6	3,831	-0.16%
2020/12/18	0	0.00	9	29.99	30.12	-9	3,885	-0.23%
2020/12/11	3	28.65	0	0.00	28.67	3	3,857	0.08%
2020/12/10	1	28.76	0	0.00	28.77	1	3,909	0.03%
2020/12/09	2	29.34	6	29.35	29.39	-4	3,895	-0.10%
2020/12/08	2	29.70	65	29.66	29.72	-63	3,882	-1.62%
2020/12/04	5	28.78	0	0.00	28.79	5	3,867	0.13%
2020/12/03	7	28.49	8	28.45	28.66	-1	3,826	-0.03%
2020/12/02	1	27.90	0	0.00	27.92	1	3,781	0.03%
2020/12/01	13	27.09	2	27.02	27.18	11	3,740	0.29%
2020/11/30	19	26.99	2	27.05	26.62	17	3,763	0.45%
2020/11/27	5	27.90	1	27.91	27.91	4	3,679	0.11%
2020/11/25	24	27.89	32	27.91	27.79	-8	3,765	-0.21%
2020/11/24	28	28.61	16.1	28.58	28.43	11.9	3,689	0.32%
2020/11/23	2	30.03	5	30.03	30.00	-3	3,612	-0.08%
2020/11/20	12	29.69	1	29.79	29.83	11	3,643	0.30%
2020/11/19	2	29.85	1	29.82	29.80	1	3,600	0.03%
2020/11/18	2	30.13	0	0.00	30.28	2	3,566	0.06%
2020/11/17	2	30.50	10	30.51	30.46	-8	3,614	-0.22%
2020/11/13	2	30.20	5	30.15	30.19	-3	3,798	-0.08%
2020/11/12	7	29.91	0	0.00	30.00	7	3,913	0.18%
2020/11/11	6	30.27	0	0.00	30.30	6	3,981	0.15%
2020/11/10	10.1	30.11	0	0.00	30.29	10.1	4,000	0.25%
2020/11/09	0	0.00	4	33.00	33.06	-4	3,887	-0.10%
2020/11/06	0	32.30	8	32.32	32.35	-8	4,182	-0.19%
2020/11/05	0	31.30	2	31.33	31.30	-2	4,166	-0.05%
2020/11/04	1	31.17	0	0.00	31.04	1	4,288	0.02%
2020/10/29	2	30.45	0	0.00	30.54	2	4,619	0.04%
2020/10/26	3	31.06	0	0.00	31.05	3	4,770	0.06%
2020/10/23	2	31.32	0	0.00	31.35	2	4,837	0.04%
2020/10/22	0	0.00	2	31.84	31.64	-2	5,143	-0.04%
2020/10/21	0	0.00	8	31.77	31.73	-8	5,274	-0.15%
2020/10/19	1	31.19	0	0.00	31.31	1	5,399	0.02%
2020/10/16	1	31.50	0	0.00	31.50	1	5,584	0.02%
2020/10/14	4	31.06	10	31.02	31.05	-6	5,620	-0.11%
2020/10/13	0	0.00	4	31.80	31.75	-4	5,627	-0.07%
2020/10/12	0	0.00	2	32.04	32.24	-2	5,625	-0.04%
2020/10/07	1	30.73	0	0.00	30.75	1	5,642	0.02%
2020/10/06	0	0.00	2	31.63	31.67	-2	5,668	-0.04%
2020/10/05	0	0.00	1	31.31	31.10	-1	5,755	-0.02%
2020/09/30	3	31.14	3	31.25	31.12	0	5,826	0.00%
2020/09/29	2	30.92	1	30.81	30.61	1	5,864	0.02%
2020/09/25	2	30.18	0	0.00	30.45	2	5,884	0.03%
2020/09/24	1	30.10	0	0.00	29.87	1	5,893	0.02%
2020/09/23	4	31.34	4	30.99	31.02	0	5,941	0.00%
2020/09/22	8	31.93	0	0.00	31.85	8	5,929	0.13%
2020/09/21	1	33.24	0	0.00	33.21	1	5,870	0.02%
2020/09/18	0	0.00	4	33.34	33.25	-4	5,979	-0.07%
2020/09/17	5	32.90	0	0.00	33.06	5	6,146	0.08%
2020/09/16	9	33.49	2	33.44	33.65	7	6,185	0.11%
2020/09/15	0	0.00	5	33.57	33.90	-5	6,401	-0.08%
2020/09/14	1	33.30	6	33.25	33.20	-5	6,336	-0.08%
2020/09/11	16	33.12	0	0.00	32.93	16	6,324	0.25%
2020/09/10	0	0.00	10	33.18	33.26	-10	6,306	-0.16%
2020/09/09	2	32.47	0	0.00	32.68	2	6,288	0.03%
2020/09/08	6	32.44	1	32.47	32.47	5	6,386	0.08%
2020/09/04	2	32.84	5	32.85	32.84	-3	6,540	-0.05%
2020/09/03	21	33.00	1	33.11	32.98	20	6,635	0.30%
2020/09/02	11	33.65	13	33.80	33.74	-2	6,622	-0.03%
2020/09/01	4	34.49	4	34.59	34.65	0	6,692	0.00%
2020/08/31	0	0.00	2	34.00	33.93	-2	6,692	-0.03%
2020/08/28	3	32.73	3	32.95	33.07	0	6,808	0.00%
2020/08/27	0	0.00	3	33.21	33.15	-3	6,880	-0.04%
2020/08/26	2	32.57	0	0.00	32.40	2	6,835	0.03%
2020/08/25	5	32.69	5	32.85	32.76	0	6,886	0.00%
2020/08/24	9	32.77	0	0.00	32.79	9	6,923	0.13%
2020/08/21	11	33.18	1	33.35	33.35	10	7,011	0.14%
2020/08/20	14	33.15	1	32.99	33.22	13	7,108	0.18%
2020/08/19	3	34.97	0	0.00	34.98	3	6,981	0.04%
2020/08/18	5	34.92	5	34.81	34.93	0	6,945	0.00%
2020/08/17	2	33.03	0	0.00	33.31	2	6,925	0.03%
2020/08/14	2	33.48	0	0.00	33.62	2	6,980	0.03%
2020/08/13	1	32.93	10	32.97	32.90	-9	6,994	-0.13%
2020/08/12	31	31.56	90	31.42	31.12	-59	7,016	-0.84%
2020/08/11	2	35.98	7	35.92	35.82	-5	6,825	-0.07%
2020/08/10	3	36.43	11	36.36	36.35	-8	6,865	-0.12%
2020/08/07	9	37.86	0	0.00	37.41	9	6,812	0.13%
2020/08/06	1	37.10	1.2	37.01	37.17	-0.2	6,630	0.00%
2020/08/05	5	36.10	4	36.22	36.40	1	6,604	0.02%
2020/08/04	3	34.71	0	0.00	34.76	3	6,540	0.05%
2020/08/03	3	34.66	0	0.00	34.81	3	6,613	0.05%
2020/07/31	0	0.00	3	34.60	34.64	-3	6,643	-0.05%
2020/07/30	2	34.33	0	0.00	34.12	2	6,607	0.03%
2020/07/29	1	34.07	1	33.99	34.01	0	6,568	0.00%
2020/07/28	9.2	34.62	3	34.06	33.45	6.2	6,558	0.09%
2020/07/27	1	33.23	0	0.00	33.61	1	6,272	0.02%
2020/07/24	3	32.08	0	0.00	32.05	3	6,174	0.05%
2020/07/23	0	0.00	1	31.55	31.64	-1	6,215	-0.02%
2020/07/22	0	0.00	1	31.18	31.15	-1	6,201	-0.02%
2020/07/21	0	0.00	11	29.86	29.89	-11	6,118	-0.18%
2020/07/20	0	0.00	2	29.52	29.59	-2	6,259	-0.03%
2020/07/17	6	29.30	0	0.00	29.29	6	6,318	0.09%
2020/07/10	3	29.67	2	29.64	29.64	1	6,749	0.01%
2020/07/09	2	30.08	2	30.07	30.16	0	6,881	0.00%
2020/07/08	0	0.00	4	29.64	29.67	-4	6,918	-0.06%
2020/07/07	2	29.29	0	0.00	29.26	2	6,958	0.03%
2020/07/06	2	28.87	38	28.98	28.88	-36	6,976	-0.52%
2020/07/03	0	0.00	17	29.08	29.06	-17	7,054	-0.24%
2020/07/02	18	28.76	0	0.00	28.73	18	7,302	0.25%
2020/07/01	0	0.00	6	29.45	29.50	-6	7,345	-0.08%
2020/06/29	0	0.00	8	28.93	29.09	-8	7,521	-0.11%
2020/06/24	25	29.11	19	29.03	29.08	6	7,558	0.08%
2020/06/23	8	28.62	0	0.00	28.51	8	7,510	0.11%
2020/06/22	8	28.52	8	28.48	28.58	0	7,647	0.00%
2020/06/19	0	0.00	15	27.40	27.49	-15	7,783	-0.19%
2020/06/18	0	0.00	5	27.50	27.47	-5	8,125	-0.06%
2020/06/17	2	27.43	4	27.40	27.46	-2	8,235	-0.02%
2020/06/15	0	0.00	2	27.47	27.35	-2	8,585	-0.02%
2020/06/12	2	27.49	2	27.31	27.38	0	8,623	0.00%
2020/06/11	0	0.00	91	27.65	27.55	-91	8,820	-1.03%
2020/06/10	2	27.10	4	27.15	27.20	-2	8,950	-0.02%
2020/06/09	2	26.61	10	26.51	26.46	-8	9,320	-0.09%
2020/06/08	14	26.14	10	26.10	26.28	4	9,504	0.04%
2020/06/05	5	26.99	35	27.07	27.00	-30	9,488	-0.32%
2020/06/04	44	26.64	2	26.69	26.70	42	9,672	0.43%
2020/06/03	10	27.50	0	0.00	27.43	10	9,868	0.10%
2020/06/02	0	0.00	6	28.08	28.03	-6	10,103	-0.06%
2020/06/01	0	0.00	2	28.12	28.31	-2	10,143	-0.02%
2020/05/28	1	27.42	0	0.00	27.51	1	10,326	0.01%
2020/05/27	17	27.39	170	27.05	27.07	-153	10,560	-1.45%	大賣/鉅額交易
2020/05/25	1	27.94	0	0.00	27.97	1	10,567	0.01%
2020/05/22	23	27.88	10	27.87	27.98	13	10,774	0.12%
2020/05/21	30	28.24	0	0.00	28.29	30	10,880	0.28%
2020/05/20	0	0.00	4	28.62	28.59	-4	10,839	-0.04%
2020/05/19	80	28.27	202	28.13	28.12	-122	10,887	-1.12%	大賣/鉅額交易
2020/05/18	199	29.11	18	29.24	29.21	181	10,886	1.66%	大買/鉅額交易
2020/05/15	175	28.24	12	28.14	28.28	163	10,765	1.51%	大買/鉅額交易
2020/05/14	1	27.56	8	27.59	27.54	-7	10,696	-0.07%
2020/05/13	3	27.15	0	0.00	27.13	3	10,708	0.03%
2020/05/11	7	27.20	2	27.38	27.15	5	10,675	0.05%
2020/05/08	2	27.63	0	0.00	27.81	2	10,590	0.02%
2020/05/07	10	26.85	6	26.84	26.80	4	10,503	0.04%
2020/05/06	0	0.00	2	27.37	27.36	-2	10,451	-0.02%
2020/05/05	1	27.21	1	27.07	27.16	0	10,490	0.00%
2020/04/30	2	27.80	0	0.00	27.78	2	10,549	0.02%
2020/04/28	13	27.33	21	27.44	27.29	-8	10,619	-0.08%
2020/04/27	3	28.33	0	0.00	28.39	3	10,665	0.03%
2020/04/24	3	28.48	4	28.50	28.51	-1	10,706	-0.01%
2020/04/23	4	28.35	22	28.22	28.35	-18	10,666	-0.17%
2020/04/22	21	27.25	9	27.26	27.16	12	10,524	0.11%
2020/04/21	0	0.00	42	27.23	27.26	-42	10,500	-0.40%
2020/04/20	5	26.90	3	26.74	27.05	2	10,573	0.02%
2020/04/17	9	27.87	3	27.84	27.78	6	10,488	0.06%
2020/04/16	12	28.48	10	28.55	28.58	2	10,398	0.02%
2020/04/15	4	28.73	22	28.85	28.90	-18	10,469	-0.17%
2020/04/14	2	29.44	3	29.54	29.34	-1	10,591	-0.01%
2020/04/13	10	28.11	9	28.16	28.16	1	10,503	0.01%
2020/04/10	5	27.88	3	27.82	27.85	2	10,651	0.02%
2020/04/09	3	26.55	9	26.57	26.55	-6	10,771	-0.06%
2020/04/08	7	26.60	3.5	26.57	26.72	3.5	10,757	0.03%
2020/04/07	35	27.64	16	27.53	27.50	19	10,715	0.18%
2020/04/06	24	25.42	13	25.29	25.26	11	10,462	0.11%
2020/04/01	6	23.96	26	23.91	24.00	-20	10,381	-0.19%
2020/03/30	0.1	25.24	0	0.00	25.24	0.1	10,209	0.00%
2020/03/27	3	25.51	4	25.60	25.55	-1	10,081	-0.01%
2020/03/26	15.2	25.11	18	25.10	24.97	-2.8	9,943	-0.03%
2020/03/25	93	26.20	36	26.16	25.88	57	9,717	0.59%
2020/03/24	502	24.40	501	24.18	24.17	1	9,345	0.01%	大買/大賣/
2020/03/23	22	21.50	19	21.46	21.44	3	9,003	0.03%
2020/03/20	3	21.00	15	20.99	21.20	-12	8,895	-0.13%
2020/03/19	36	20.85	160	20.76	20.71	-124	8,725	-1.42%	大賣/鉅額交易
2020/03/18	1	22.47	21	22.44	22.32	-20	8,524	-0.23%
2020/03/17	27.1	21.46	80	21.21	21.53	-52.9	8,409	-0.63%
2020/03/16	55	22.76	15	22.72	22.69	40	8,138	0.49%
2020/03/13	19	23.50	19	23.32	23.92	0	7,882	0.00%
2020/03/12	3	25.61	17	25.67	25.60	-14	7,432	-0.19%
2020/03/11	11	26.48	0	0.00	26.52	11	7,171	0.15%
2020/03/10	17	26.53	17	26.67	26.26	0	7,094	0.00%
2020/03/09	30	27.25	19	27.51	26.79	11	6,911	0.16%
2020/03/06	4.1	26.98	14	26.83	27.07	-9.9	6,546	-0.15%
2020/03/05	5	25.80	6	25.83	25.82	-1	6,223	-0.02%
2020/03/04	2	25.90	26	25.98	25.98	-24	6,173	-0.39%
2020/03/03	32	24.55	7	24.63	24.62	25	5,983	0.42%
2020/03/02	125	24.74	4	24.73	24.69	121	5,864	2.06%	大買/鉅額交易
2020/02/27	3	26.28	34	26.21	26.25	-31	5,546	-0.56%
2020/02/26	4	25.99	3	25.97	26.08	1	5,457	0.02%
2020/02/25	51	26.40	13	26.49	26.41	38	5,337	0.71%
2020/02/24	142	26.78	157	26.70	26.67	-15	5,100	-0.29%	大買/大賣/
2020/02/21	77	25.45	56	25.49	25.64	21	4,902	0.43%
2020/02/20	1	25.02	0	0.00	25.02	1	4,791	0.02%
2020/02/19	6	24.75	10	24.75	24.78	-4	4,678	-0.09%
2020/02/18	5	24.27	20	24.27	24.28	-15	4,559	-0.33%
2020/02/17	0	0.00	1	24.12	24.18	-1	4,531	-0.02%
2020/02/13	3	23.80	3	23.88	23.90	0	4,476	0.00%
2020/02/12	6	23.70	0	0.00	23.69	6	4,538	0.13%
2020/02/11	3	23.74	31	23.79	23.72	-28	4,681	-0.60%
2020/02/10	0	0.00	15	23.81	23.87	-15	4,661	-0.32%
2020/02/07	6	23.76	1	23.75	23.73	5	4,864	0.10%
2020/02/06	0	0.00	7	23.34	23.38	-7	4,848	-0.14%
2020/02/05	22	23.47	2	23.40	23.52	20	4,844	0.41%
2020/02/04	7	23.99	0	0.00	23.99	7	4,818	0.15%
2020/02/03	20	24.21	20	24.26	24.17	0	4,789	0.00%
2020/01/31	0	0.00	5	23.93	23.92	-5	4,700	-0.11%
2020/01/30	7	24.10	1	24.16	24.17	6	4,776	0.13%
2020/01/20	5	23.61	5	23.61	23.64	0	4,673	0.00%
2020/01/17	6	23.38	0	0.00	23.48	6	4,591	0.13%
2020/01/16	7	23.45	0	0.00	23.43	7	4,529	0.15%
2020/01/14	5	22.90	450	22.89	22.90	-445	4,440	-10.02%	大賣/鉅額交易
2020/01/10	0	0.00	1	23.24	23.23	-1	4,225	-0.02%
2020/01/09	28	23.59	1	23.57	23.57	27	4,150	0.65%
2020/01/08	37	24.74	52	24.65	24.65	-15	4,066	-0.37%
2020/01/07	13	23.70	31	23.72	23.70	-18	3,808	-0.47%
2020/01/06	43	24.21	59	24.17	24.19	-16	3,713	-0.43%
2020/01/03	11	23.10	32	22.89	23.11	-21	3,468	-0.61%
2020/01/02	21	22.50	0	0.00	22.48	21	3,270	0.64%
2019/12/31	453	22.50	0	0.00	22.64	453	3,226	14.04%	大買/鉅額交易
2019/12/30	0	0.00	1	22.40	22.40	-1	3,171	-0.03%
2019/12/27	10	22.38	3	22.26	22.37	7	3,172	0.22%
2019/12/26	1	22.10	0	0.00	22.13	1	3,108	0.03%
2019/12/25	5	22.05	321	22.06	22.07	-316	3,243	-9.74%	大賣/鉅額交易
2019/12/24	2	21.69	0	0.00	21.71	2	3,187	0.06%
2019/12/23	1	21.45	0	0.00	21.45	1	3,207	0.03%
2019/12/20	1	21.37	3	21.37	21.40	-2	3,257	-0.06%
2019/12/18	0	0.00	100	21.32	21.34	-100	3,332	-3.00%
2019/12/17	0	0.00	2	21.29	21.36	-2	3,349	-0.06%
2019/12/16	0	0.00	1	21.27	21.28	-1	3,397	-0.03%
2019/12/13	4	21.13	0	0.00	21.09	4	3,412	0.12%
2019/12/12	5	21.30	32	21.30	21.29	-27	3,410	-0.79%
2019/12/11	0	0.00	15	21.04	21.01	-15	3,434	-0.44%
2019/12/10	23	20.94	54	20.95	20.98	-31	3,466	-0.89%
2019/12/09	502	20.94	0	0.00	20.93	502	3,507	14.31%	大買/鉅額交易
2019/12/05	16	21.39	4	21.39	21.41	12	3,707	0.32%
2019/12/04	0	0.00	32	21.45	21.51	-32	3,884	-0.82%
2019/12/03	0	0.00	1	21.02	20.97	-1	3,880	-0.03%
2019/11/29	10	20.93	0	0.00	20.95	10	3,988	0.25%
2019/11/28	1	20.88	0	0.00	20.88	1	3,995	0.03%
2019/11/27	2	20.96	52	20.98	20.95	-50	4,071	-1.23%
2019/11/26	5	20.81	29	20.85	20.83	-24	4,139	-0.58%
2019/11/25	3	21.03	0	0.00	21.04	3	4,150	0.07%
2019/11/22	6	21.14	0	0.00	21.17	6	4,224	0.14%
2019/11/21	7	21.36	4	21.39	21.33	3	4,345	0.07%
2019/11/20	0	0.00	3	21.36	21.43	-3	4,385	-0.07%
2019/11/19	0	0.00	2	21.33	21.28	-2	4,390	-0.05%
2019/11/18	5	21.17	0	0.00	21.17	5	4,384	0.11%
2019/11/15	0	0.00	5	21.21	21.24	-5	4,453	-0.11%
2019/11/14	9	21.15	25	21.16	21.19	-16	4,472	-0.36%
2019/11/13	23	21.01	380	21.00	21.09	-357	4,489	-7.95%	大賣/鉅額交易
2019/11/12	14	20.92	72	20.96	20.91	-58	4,530	-1.28%
2019/11/11	21	21.15	4	21.12	21.16	17	4,541	0.37%
2019/11/08	13	21.30	0	0.00	21.34	13	4,516	0.29%
2019/11/07	7	21.98	0	0.00	21.97	7	4,381	0.16%
2019/11/06	238	21.96	0	0.00	22.00	238	4,475	5.32%	大買/鉅額交易
2019/11/05	5	22.50	0	0.00	22.43	5	4,310	0.12%
2019/11/01	0	0.00	7	22.62	22.54	-7	4,474	-0.16%
2019/10/30	12	22.00	0	0.00	21.98	12	4,524	0.27%
2019/10/29	5	22.12	4	22.10	22.13	1	4,528	0.02%
2019/10/28	227	22.47	0	0.00	22.45	227	4,440	5.11%	大買/鉅額交易
2019/10/25	2	22.39	0	0.00	22.43	2	4,388	0.05%
2019/10/16	10	21.84	0	0.00	21.92	10	4,647	0.22%
2019/10/15	1	22.18	0	0.00	22.18	1	4,617	0.02%
2019/10/09	2	22.58	3	22.59	22.60	-1	4,607	-0.02%
2019/10/08	1	22.14	0	0.00	22.15	1	4,663	0.02%
2019/10/07	3	22.63	0	0.00	22.57	3	4,731	0.06%
2019/10/03	0	0.00	20	22.48	22.42	-20	4,823	-0.41%
2019/10/02	0	0.00	8	21.81	21.80	-8	4,857	-0.16%
2019/10/01	16	21.60	2	21.58	21.43	14	4,858	0.29%
2019/09/27	5	22.72	1	22.76	22.77	4	4,688	0.09%
2019/09/26	13	22.79	0	0.00	22.89	13	4,741	0.27%
2019/09/25	3	23.39	37	23.42	23.38	-34	4,732	-0.72%
2019/09/24	0	0.00	10	23.13	23.12	-10	4,766	-0.21%
2019/09/23	0	0.00	21	22.95	23.03	-21	4,786	-0.44%
2019/09/19	0	0.00	1	22.44	22.43	-1	4,848	-0.02%
2019/09/17	9	22.53	0	0.00	22.54	9	4,918	0.18%
2019/09/16	16	22.75	4	22.70	22.68	12	4,983	0.24%
2019/09/11	1	22.26	17	22.36	22.38	-16	4,978	-0.32%
2019/09/10	34	22.40	15	22.35	22.31	19	4,940	0.38%
2019/09/09	16	22.96	0	0.00	22.95	16	4,800	0.33%
2019/09/06	44	23.16	18	23.16	23.23	26	4,708	0.55%
2019/09/05	0	0.00	3	24.09	23.95	-3	4,521	-0.07%
2019/09/04	15	24.05	13	24.05	23.99	2	4,489	0.04%
2019/09/03	20	23.44	301	23.46	23.48	-281	4,400	-6.39%	大賣/鉅額交易
2019/09/02	60	23.50	0	0.00	23.51	60	4,396	1.36%
2019/08/30	9	23.49	1	23.49	23.55	8	4,404	0.18%
2019/08/29	4	23.92	70	24.06	24.03	-66	4,327	-1.53%
2019/08/28	1	23.84	0	0.00	23.84	1	4,362	0.02%
2019/08/27	2	23.62	4	23.59	23.62	-2	4,339	-0.05%
2019/08/26	23	24.03	24	24.02	24.04	-1	4,279	-0.02%
2019/08/23	105	22.60	0	0.00	22.63	105	4,145	2.53%	大買/鉅額交易
2019/08/21	4	22.94	1	22.90	22.84	3	4,073	0.07%
2019/08/20	2	22.66	3	22.67	22.68	-1	4,056	-0.02%
2019/08/19	17	23.01	10	22.93	23.05	7	3,986	0.18%
2019/08/16	5	23.35	8	23.44	23.37	-3	3,954	-0.08%
2019/08/15	31	23.38	0	0.00	23.39	31	3,914	0.79%
2019/08/14	130	22.83	10	22.81	22.78	120	3,845	3.12%	大買/鉅額交易
2019/08/13	106	23.22	32	23.27	23.28	74	3,751	1.97%	大買/
2019/08/12	15	22.67	0	0.00	22.64	15	3,690	0.41%
2019/08/08	32	22.82	23	22.75	22.77	9	3,640	0.25%
2019/08/07	6	22.39	5	22.35	22.35	1	3,544	0.03%
2019/08/06	12	21.82	7	21.86	21.68	5	3,495	0.14%
2019/08/05	2	21.46	16	21.28	21.48	-14	3,353	-0.42%
2019/08/02	3	20.78	1	20.82	20.83	2	3,251	0.06%
2019/08/01	7	20.16	0	0.00	20.15	7	3,131	0.22%
2019/07/31	0	0.00	14	20.71	20.72	-14	3,076	-0.46%
2019/07/26	4	20.41	15	20.39	20.38	-11	2,989	-0.37%
2019/07/25	7	20.60	0	0.00	20.59	7	2,963	0.24%
2019/07/23	7	20.48	0	0.00	20.46	7	2,918	0.24%
2019/07/22	12	20.69	0	0.00	20.80	12	2,846	0.42%
2019/07/19	9	21.16	17	21.11	21.22	-8	2,751	-0.29%
2019/07/18	6	20.69	0	0.00	20.62	6	2,675	0.22%
2019/07/16	1	20.43	0	0.00	20.43	1	2,595	0.04%
2019/07/12	8	20.25	6	20.24	20.24	2	2,550	0.08%
2019/07/11	9	20.69	27	20.70	20.65	-18	2,518	-0.71%
2019/07/10	4	19.85	0	0.00	19.84	4	2,421	0.17%
2019/07/09	20	19.87	0	0.00	19.91	20	2,378	0.84%
2019/07/08	5	20.00	0	0.00	20.12	5	2,315	0.22%
2019/07/04	1	20.60	0	0.00	20.60	1	2,209	0.05%
2019/07/03	2	20.78	0	0.00	20.80	2	2,198	0.09%
2019/07/01	7	19.79	1	19.92	19.77	6	2,072	0.29%
2019/06/27	0	0.00	3	20.27	20.27	-3	1,951	-0.15%
2019/06/26	10	20.44	0	0.00	20.31	10	1,970	0.51%
2019/06/25	0	0.00	2	20.95	20.99	-2	1,887	-0.11%
2019/06/21	9	19.90	4	20.23	20.24	5	1,753	0.29%
2019/06/18	4	18.47	0	0.00	18.53	4	1,623	0.25%
2019/06/10	2	18.15	7	18.16	18.11	-5	1,534	-0.33%
2019/06/06	1	18.12	2	18.16	18.22	-1	1,496	-0.07%
2019/05/29	0	0.00	1	16.95	17.01	-1	1,344	-0.07%
2019/05/16	0	0.00	7	17.40	17.40	-7	1,323	-0.53%
2019/05/10	1	17.12	0	0.00	17.12	1	1,301	0.08%
2019/05/09	0	0.00	1	16.94	16.98	-1	1,309	-0.08%
2019/05/08	0	0.00	15	17.08	17.10	-15	1,305	-1.15%
2019/05/02	10	16.77	0	0.00	16.78	10	1,292	0.77%
2019/04/29	1	17.09	0	0.00	17.06	1	1,298	0.08%
2019/04/26	0	0.00	20	16.95	16.97	-20	1,292	-1.55%
2019/04/23	20	16.84	0	0.00	16.82	20	1,281	1.56%
2019/04/22	0	0.00	20	16.88	16.97	-20	1,282	-1.56%
2019/04/18	21	16.75	0	0.00	16.76	21	1,305	1.61%
2019/04/17	9	16.88	2	16.93	16.93	7	1,302	0.54%
2019/04/16	1	17.16	3	17.18	17.16	-2	1,275	-0.16%
2019/04/15	4	17.25	0	0.00	17.25	4	1,304	0.31%
2019/04/02	0	0.00	8	17.28	17.24	-8	1,389	-0.58%
2019/03/29	1	17.39	0	0.00	17.36	1	1,377	0.07%
2019/03/28	0	0.00	3	17.91	17.94	-3	1,340	-0.22%
2019/03/21	4	18.11	0	0.00	18.10	4	1,311	0.31%
2019/03/11	1	17.67	0	0.00	17.65	1	1,306	0.08%
2019/03/06	35	17.36	0	0.00	17.37	35	1,285	2.72%
2019/03/05	0	0.00	1	17.33	17.41	-1	1,281	-0.08%
2019/03/04	7	17.54	0	0.00	17.56	7	1,267	0.55%
2019/02/27	4	18.45	0	0.00	18.43	4	1,234	0.32%
2019/02/26	0	0.00	8	18.49	18.51	-8	1,243	-0.64%
2019/02/25	0	0.00	27	18.55	18.56	-27	1,239	-2.18%
2019/02/22	1	18.40	0	0.00	18.39	1	1,235	0.08%
2019/02/21	1	18.85	0	0.00	18.85	1	1,209	0.08%
2019/02/18	2	18.42	0	0.00	18.43	2	1,170	0.17%
2019/02/13	3	18.12	0	0.00	18.12	3	1,221	0.25%
2019/02/11	4	18.09	9	18.08	18.08	-5	1,211	-0.41%
2019/01/30	3	18.12	0	0.00	18.19	3	1,221	0.25%
2019/01/28	0	0.00	11	17.87	17.92	-11	1,209	-0.91%
2019/01/25	2	17.30	0	0.00	17.34	2	1,215	0.16%
2019/01/24	4	17.29	0	0.00	17.29	4	1,227	0.33%
2019/01/23	0	0.00	31	17.38	17.39	-31	1,336	-2.32%
2019/01/22	1	17.25	3	17.25	17.20	-2	1,358	-0.15%
2019/01/21	3	17.33	0	0.00	17.31	3	1,389	0.22%
2019/01/17	0	0.00	1	17.63	17.62	-1	1,434	-0.07%
2019/01/15	0	0.00	1	17.63	17.58	-1	1,483	-0.07%
2019/01/14	0	0.00	1	17.56	17.63	-1	1,503	-0.07%
2019/01/08	0	0.00	3	17.57	17.36	-3	1,678	-0.18%
2019/01/04	1	17.90	0	0.00	17.77	1	1,741	0.06%
2019/01/03	0	0.00	2	17.59	17.60	-2	1,716	-0.12%
2018/12/28	1	17.27	0	0.00	17.28	1	1,702	0.06%
2018/12/26	0	0.00	1	17.09	17.24	-1	1,699	-0.06%
2018/12/22	0	0.00	1	16.70	16.75	-1	1,670	-0.06%
2018/12/21	2	16.88	7	16.87	16.85	-5	1,695	-0.29%
2018/12/20	1	16.50	2	16.47	16.49	-1	1,668	-0.06%
2018/12/19	3	16.65	0	0.00	16.67	3	1,652	0.18%
2018/12/17	1	16.28	10	16.30	16.30	-9	1,665	-0.54%
2018/12/14	2	16.43	58	16.41	16.41	-56	1,662	-3.37%
2018/12/13	3	16.50	1	16.51	16.51	2	1,659	0.12%
2018/12/12	4	16.56	0	0.00	16.54	4	1,654	0.24%
2018/12/10	2	16.65	0	0.00	16.68	2	1,632	0.12%
2018/12/06	0	0.00	10	16.40	16.40	-10	1,613	-0.62%
2018/11/22	0	0.00	1	16.07	16.11	-1	1,516	-0.07%
2018/11/21	0	0.00	1	16.00	15.96	-1	1,509	-0.07%
2018/11/20	1	16.00	0	0.00	16.02	1	1,528	0.07%
2018/11/13	0	0.00	5	15.50	15.51	-5	1,543	-0.32%
2018/11/09	0	0.00	2	16.00	15.96	-2	1,505	-0.13%
2018/11/06	2	16.26	0	0.00	16.28	2	1,522	0.13%
2018/10/31	1	15.89	8	15.91	15.90	-7	1,486	-0.47%
2018/10/26	0	0.00	9	16.42	16.43	-9	1,348	-0.67%
2018/10/24	0	0.00	22	16.41	16.42	-22	1,302	-1.69%
2018/10/23	2	16.19	0	0.00	16.24	2	1,278	0.16%
2018/10/22	2	16.26	0	0.00	16.27	2	1,260	0.16%
2018/10/19	0	0.00	4	16.33	16.32	-4	1,245	-0.32%
2018/10/17	20	16.21	18	16.19	16.16	2	1,243	0.16%
2018/10/16	72	16.44	4	16.41	16.55	68	1,159	5.87%
2018/10/15	4	16.25	0	0.00	16.26	4	1,059	0.38%
2018/10/12	0	0.00	5	16.14	16.18	-5	1,018	-0.49%
2018/10/11	18	15.44	0	0.00	15.47	18	956	1.88%
2018/10/09	2	15.35	0	0.00	15.41	2	933	0.21%
2018/10/04	2	15.52	0	0.00	15.55	2	902	0.22%
2018/10/02	2	15.37	0	0.00	15.40	2	862	0.23%
2018/09/27	4	15.51	0	0.00	15.54	4	848	0.47%
2018/09/14	1	15.78	91	15.74	15.79	-90	897	-10.03%
2018/09/12	2	15.54	0	0.00	15.48	2	910	0.22%
2018/09/10	1	15.48	0	0.00	15.49	1	939	0.11%
2018/09/07	4	15.70	0	0.00	15.68	4	938	0.43%
2018/08/30	0	0.00	6	15.77	15.77	-6	917	-0.65%
2018/08/27	0	0.00	5	15.84	15.85	-5	918	-0.54%
2018/08/23	4	15.46	1	15.45	15.48	3	886	0.34%
2018/08/22	0	0.00	4	15.56	15.56	-4	886	-0.45%
2018/08/21	6	15.57	0	0.00	15.56	6	878	0.68%
2018/08/16	4	14.93	0	0.00	15.13	4	844	0.47%
2018/08/03	4	15.99	0	0.00	15.98	4	779	0.51%
2018/07/26	2	16.67	0	0.00	16.62	2	755	0.26%
2018/07/20	1	16.30	0	0.00	16.43	1	749	0.13%
2018/07/16	0	0.00	1	16.99	17.03	-1	751	-0.13%
2018/07/12	1	17.04	0	0.00	17.06	1	768	0.13%
2018/07/10	0	0.00	1	17.44	17.42	-1	785	-0.13%
2018/07/04	1	17.50	0	0.00	17.53	1	823	0.12%
2018/06/28	0	0.00	9	17.30	17.30	-9	756	-1.19%
2018/06/27	0	0.00	10	17.39	17.36	-10	754	-1.33%
2018/06/22	2	17.76	0	0.00	17.76	2	785	0.25%
2018/05/28	0	0.00	5	18.66	18.66	-5	926	-0.54%
2018/05/18	0	0.00	30	18.44	18.46	-30	974	-3.08%
2018/05/16	5	18.61	0	0.00	18.59	5	1,004	0.50%
2018/04/27	0	0.00	4	19.33	19.33	-4	1,170	-0.34%
2018/04/23	21	19.75	0	0.00	19.83	21	1,171	1.79%
2018/04/19	5	20.36	50	20.34	20.36	-45	1,219	-3.69%
2018/04/17	0	0.00	2	20.20	20.16	-2	1,237	-0.16%
2018/04/16	0	0.00	2	20.21	20.19	-2	1,246	-0.16%
2018/04/13	8	20.02	0	0.00	20.01	8	1,231	0.65%
2018/04/11	0	0.00	20	19.99	20.05	-20	1,218	-1.64%
2018/04/03	0	0.00	3	19.95	19.96	-3	1,337	-0.22%
2018/03/31	1	19.65	1	19.69	19.69	0	1,372	0.00%
2018/03/23	0	0.00	5	20.04	20.12	-5	1,334	-0.37%
2018/03/14	0	0.00	5	19.81	19.83	-5	1,393	-0.36%
2018/03/02	5	19.51	0	0.00	19.53	5	1,571	0.32%
2018/02/23	20	19.86	0	0.00	19.82	20	1,627	1.23%
2018/02/21	11	19.82	0	0.00	19.77	11	1,674	0.66%
2018/02/12	8	19.50	0	0.00	19.74	8	1,696	0.47%
2018/02/09	30	19.58	0	0.00	19.55	30	1,687	1.78%
2018/02/08	10	19.42	2	19.36	19.36	8	1,704	0.47%
2018/02/02	5	20.50	0	0.00	20.47	5	1,649	0.30%
2018/01/31	2	20.22	0	0.00	20.27	2	1,686	0.12%
2018/01/26	0	0.00	10	20.67	20.66	-10	1,710	-0.58%
2018/01/25	121	20.98	13	20.93	21.02	108	1,732	6.23%	大買/鉅額交易
2018/01/24	3	20.39	0	0.00	20.38	3	1,693	0.18%
2018/01/19	0	0.00	1	20.05	20.13	-1	1,765	-0.06%
2018/01/18	0	0.00	1	20.00	20.04	-1	1,776	-0.06%
2018/01/17	0	0.00	2	20.35	20.29	-2	1,780	-0.11%
2018/01/16	5	20.40	1	20.39	20.43	4	1,770	0.23%
2018/01/15	5	20.38	0	0.00	20.54	5	1,749	0.29%
2018/01/12	2	19.99	269	19.87	20.03	-267	1,721	-15.51%	大賣/鉅額交易
2018/01/11	0	0.00	11	19.76	19.71	-11	1,722	-0.64%
2018/01/10	0	0.00	6	19.48	19.50	-6	1,736	-0.35%
2018/01/09	0	0.00	305	19.73	19.73	-305	1,728	-17.65%	大賣/鉅額交易
2018/01/05	10	19.82	3	19.82	19.81	7	1,738	0.40%
2018/01/04	0	0.00	30	19.36	19.43	-30	1,739	-1.73%
2018/01/03	0	0.00	1	19.54	19.60	-1	1,745	-0.06%