期元大S&P黃金 (00635U)-新光券商分點個股進出

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

期元大S&P黃金

(00635U)

可現股當沖

股價
27.66
漲跌
▲0.15
漲幅
+0.55%
成交量
407張
產業
上市0.00%
181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 (00635U)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/07	1	27.65	3	27.66	27.66	-2	687	-0.30%
2024/05/06	1	27.53	1	27.51	27.51	0	684	0.00%
2024/05/03	0	27.44	3	27.37	27.43	-3	681	-0.43%
2024/05/02	17.2	27.65	2	27.62	27.56	15.2	676	2.25%
2024/04/30	4.4	27.77	2	27.77	27.72	2.4	668	0.36%
2024/04/29	1	27.72	3	27.79	27.85	-2	662	-0.30%
2024/04/26	0	0.00	0	27.86	27.88	0	651	-0.01%
2024/04/25	1.2	27.60	0	0.00	27.61	1.2	644	0.19%
2024/04/24	3	27.72	26	27.66	27.77	-23	641	-3.59%
2024/04/23	8	27.64	12	27.56	27.61	-4	639	-0.62%
2024/04/22	1.1	28.40	52.2	28.41	28.27	-51.2	600	-8.52%
2024/04/19	17.6	28.67	10.1	28.77	28.52	7.5	585	1.29%
2024/04/18	1	28.30	0	0.00	28.36	1	535	0.20%
2024/04/17	3.4	28.47	2	28.49	28.43	1.4	510	0.26%
2024/04/16	46.5	28.48	0	28.53	28.55	46.5	499	9.30%
2024/04/15	9.1	28.12	0	0.00	28.13	9.1	461	1.97%
2024/04/12	2	28.49	34.1	28.50	28.46	-32.1	445	-7.21%
2024/04/11	2	27.91	0	27.91	27.95	2	430	0.46%
2024/04/10	6	28.02	1	28.06	28.11	5	420	1.19%
2024/04/09	0.1	27.93	16	27.92	27.97	-15.9	412	-3.86%
2024/04/08	9.1	27.75	26	27.91	27.94	-16.9	402	-4.21%
2024/04/03	6	27.22	3.1	27.25	27.26	3	371	0.80%
2024/04/02	0.1	26.85	3	26.83	26.91	-2.9	372	-0.77%
2024/04/01	10	26.97	31	26.90	26.96	-21	367	-5.73%
2024/03/29	1	26.63	7.1	26.62	26.68	-6.1	354	-1.71%
2024/03/28	0	0.00	0.1	26.16	26.20	-0.1	346	-0.02%
2024/03/27	3	25.98	0	26.00	25.98	3	342	0.86%
2024/03/26	1.3	25.92	0	0.00	25.93	1.3	339	0.39%
2024/03/25	0	25.98	0	0.00	25.90	0	341	0.00%
2024/03/22	0.5	25.98	1.5	26.05	25.96	-1	338	-0.29%
2024/03/21	4	26.29	6.1	26.27	26.27	-2.1	332	-0.64%
2024/03/20	0	0.00	3	25.77	25.77	-3	321	-0.93%
2024/03/19	0.4	25.77	2	25.79	25.77	-1.7	337	-0.50%
2024/03/18	4.1	25.67	0.2	25.66	25.65	3.9	343	1.13%
2024/03/15	0	25.87	1	25.80	25.81	-1	338	-0.29%
2024/03/14	0	25.97	1	25.94	25.90	-1	335	-0.30%
2024/03/13	1.4	25.77	4	25.77	25.80	-2.6	341	-0.76%
2024/03/12	0	26.00	0	26.00	26.03	0	331	0.00%
2024/03/11	0	0.00	1.1	26.02	26.05	-1.1	328	-0.32%
2024/03/08	8	25.80	6	25.77	25.74	2	325	0.61%
2024/03/07	2	25.66	20.1	25.77	25.80	-18.1	323	-5.59%
2024/03/06	0	0.00	14	25.43	25.43	-14	303	-4.62%
2024/03/05	0	0.00	4.1	25.27	25.30	-4.1	295	-1.37%
2024/03/04	0	24.91	8.1	24.90	24.90	-8.1	292	-2.75%
2024/03/01	0	0.00	31	24.49	24.46	-31	288	-10.76%
2024/02/29	0	0.00	11	24.38	24.36	-11	291	-3.79%
2024/02/23	0	0.00	1	24.27	24.25	-1	290	-0.34%
2024/02/22	1	24.29	0	0.00	24.32	1	296	0.34%
2024/02/21	13	24.33	0	0.00	24.33	13	293	4.42%
2024/02/20	7	24.19	2	24.18	24.20	5	297	1.68%
2024/02/19	20	24.22	0.1	24.22	24.23	19.9	298	6.64%
2024/02/16	0	0.00	2	24.02	24.03	-2	299	-0.67%
2024/02/15	3.1	23.91	0.1	23.97	23.93	3	298	1.01%
2024/02/05	5.4	24.42	0	0.00	24.40	5.4	301	1.79%
2024/02/02	0	0.00	0	24.63	24.68	0	301	-0.01%
2024/02/01	0	0.00	0.1	24.59	24.60	-0.1	300	-0.03%
2024/01/31	0	0.00	12	24.46	24.46	-12	298	-4.03%
2024/01/26	10	24.33	0	0.00	24.32	10	311	3.21%
2024/01/25	12	24.27	20	24.27	24.28	-8	315	-2.52%
2024/01/24	11	24.38	0	0.00	24.38	11	321	3.42%
2024/01/23	1	24.33	0	0.00	24.44	1	329	0.30%
2024/01/22	0.2	24.41	0	0.00	24.39	0.2	335	0.06%
2024/01/19	0	24.43	10	24.39	24.36	-10	339	-2.95%
2024/01/18	7.4	24.23	0	0.00	24.21	7.4	352	2.09%
2024/01/17	15.2	24.44	17	24.46	24.38	-1.8	359	-0.50%
2024/01/16	0	0.00	12	24.73	24.74	-12	363	-3.30%
2024/01/15	0	0.00	5.1	24.79	24.79	-5.1	378	-1.34%
2024/01/12	8	24.50	0	0.00	24.54	8	397	2.01%
2024/01/11	5	24.49	0	0.00	24.50	5	404	1.23%
2024/01/10	12	24.48	1	24.46	24.47	11	414	2.66%
2024/01/09	2	24.51	2	24.53	24.52	0	411	0.01%
2024/01/08	13	24.63	0	24.79	24.58	13	428	3.04%
2024/01/05	3	24.71	0.1	24.68	24.68	2.9	428	0.68%
2024/01/04	8.3	24.67	2	24.67	24.68	6.3	429	1.47%
2024/01/03	3	24.92	0	0.00	24.92	3	442	0.68%
2023/12/29	8	24.97	10	24.96	25.01	-2	443	-0.45%
2023/12/28	0	0.00	12.1	25.17	25.18	-12.1	449	-2.68%
2023/12/27	3.1	24.96	1	24.96	24.98	2.1	448	0.46%
2023/12/26	6	24.96	1	24.96	24.96	5	460	1.09%
2023/12/25	1	24.79	0	24.84	24.81	1	465	0.21%
2023/12/22	0	0.00	19	24.81	24.82	-19	471	-4.03%
2023/12/21	4	24.66	2	24.69	24.69	2	470	0.42%
2023/12/20	10	24.75	17	24.72	24.75	-7	470	-1.49%
2023/12/19	2	24.56	1	24.58	24.55	1	473	0.21%
2023/12/18	1	24.52	0	0.00	24.56	1	475	0.21%
2023/12/15	17.2	24.66	0	0.00	24.69	17.2	474	3.62%
2023/12/14	11	24.65	20	24.66	24.67	-9	469	-1.92%
2023/12/13	24	24.03	1	24.07	24.01	23	454	5.07%
2023/12/12	7.1	24.13	0	0.00	24.15	7.1	446	1.58%
2023/12/11	21	24.27	3.3	24.33	24.31	17.8	443	4.00%
2023/12/08	1.1	24.68	5	24.66	24.65	-3.9	442	-0.88%
2023/12/07	10.1	24.68	0	0.00	24.65	10.1	432	2.33%
2023/12/06	9	24.59	32	24.58	24.62	-23	431	-5.33%
2023/12/05	6	24.75	5.3	24.76	24.71	0.7	428	0.16%
2023/12/04	0	0.00	9	25.38	25.40	-9	422	-2.13%
2023/11/29	3	24.94	26	24.90	24.91	-23	400	-5.74%
2023/11/28	0	0.00	3	24.58	24.55	-3	388	-0.77%
2023/11/27	0	0.00	20	24.50	24.55	-20	388	-5.15%
2023/11/24	2	24.32	7	24.32	24.32	-5	385	-1.30%
2023/11/23	1	24.34	1	24.33	24.34	0	387	0.00%
2023/11/21	2	24.30	1	24.30	24.30	1	387	0.26%
2023/11/17	3	24.25	5	24.26	24.28	-2	385	-0.52%
2023/11/16	2	23.97	8	23.98	24.01	-6	378	-1.59%
2023/11/15	1	24.02	1.1	24.04	24.10	-0.1	377	-0.03%
2023/11/14	37	23.88	142	23.84	23.82	-105	377	-27.85%	大賣/鉅額交易
2023/11/13	31	23.76	453	23.77	23.72	-422	378	-111.53%	大賣/鉅額交易
2023/11/10	2	24.03	101	24.02	24.02	-99	369	-26.78%	大賣/
2023/11/09	7	23.92	2	23.94	23.91	5	369	1.35%
2023/11/08	1	24.16	0	0.00	24.13	1	368	0.27%
2023/11/07	5	24.21	34	24.20	24.18	-29	368	-7.88%
2023/11/06	0	0.00	3	24.42	24.33	-3	364	-0.82%
2023/11/03	0	0.00	1	24.37	24.37	-1	361	-0.28%
2023/11/02	0	24.37	0	0.00	24.40	0	359	0.00%
2023/11/01	2	24.29	2	24.30	24.30	0	356	0.00%
2023/10/31	0	24.49	124.1	24.53	24.51	-124.1	350	-35.45%	大賣/鉅額交易
2023/10/30	0	0.00	16	24.63	24.61	-16	345	-4.64%
2023/10/27	0	0.00	5	24.41	24.43	-5	339	-1.47%
2023/10/26	2	24.42	17.9	24.45	24.47	-15.9	337	-4.72%
2023/10/25	1	24.27	0.2	24.22	24.27	0.9	329	0.26%
2023/10/24	2	24.33	3	24.34	24.30	-1	321	-0.30%
2023/10/23	3.2	24.26	38.1	24.21	24.31	-34.9	314	-11.09%
2023/10/20	18	24.38	19.1	24.35	24.41	-1.1	299	-0.38%
2023/10/19	8	24.02	8	24.02	23.99	0	278	0.00%
2023/10/18	14	23.91	5	23.81	23.90	9	275	3.27%
2023/10/17	0	0.00	10	23.62	23.62	-10	273	-3.66%
2023/10/16	24	23.68	19	23.68	23.69	5	301	1.66%
2023/10/13	3	23.12	4	23.08	23.15	-1	284	-0.35%
2023/10/12	6.1	23.11	14.2	23.15	23.19	-8.1	282	-2.85%
2023/10/11	17.5	22.96	18	22.96	22.96	-0.5	280	-0.19%
2023/10/06	5.5	22.49	0	0.00	22.50	5.5	270	2.02%
2023/10/05	5.1	22.56	3	22.57	22.58	2.1	270	0.79%
2023/10/04	2	22.50	72	22.51	22.50	-70	269	-26.00%
2023/10/03	38	22.52	4	22.49	22.48	34	260	13.07%
2023/10/02	41.1	22.81	60	22.80	22.80	-18.9	252	-7.47%
2023/09/28	12	23.17	1	23.17	23.19	11	240	4.57%
2023/09/27	45	23.47	14.7	23.44	23.44	30.3	231	13.08%
2023/09/26	13	23.66	0	0.00	23.67	13	226	5.75%
2023/09/25	0	0.00	16	23.80	23.79	-16	226	-7.05%
2023/09/22	2.1	23.78	5	23.77	23.78	-2.9	226	-1.28%
2023/09/21	0	0.00	0.1	23.85	23.83	-0.1	230	-0.06%
2023/09/20	1	23.88	30	23.88	23.88	-29	234	-12.35%
2023/09/19	0	0.00	10	23.90	23.91	-10	235	-4.24%
2023/09/18	10.1	23.83	32	23.84	23.84	-21.9	241	-9.08%
2023/09/15	1	23.68	12	23.72	23.72	-11	250	-4.39%
2023/09/14	34	23.66	0	0.00	23.65	34	252	13.49%
2023/09/13	16	23.66	0	0.00	23.67	16	262	6.09%
2023/09/07	1	23.77	1	23.77	23.77	0	275	0.00%
2023/09/01	0	0.00	3	24.05	24.05	-3	283	-1.06%
2023/08/31	0	0.00	7	24.15	24.13	-7	286	-2.45%
2023/08/30	0	0.00	4	24.04	24.03	-4	293	-1.36%
2023/08/29	7	23.90	0	0.00	23.89	7	301	2.33%
2023/08/28	20	23.80	0	0.00	23.79	20	301	6.62%
2023/08/25	3	23.78	0	0.00	23.77	3	314	0.96%
2023/08/24	3	23.88	0	0.00	23.88	3	318	0.94%
2023/08/23	0	0.00	1	23.68	23.68	-1	318	-0.31%
2023/08/21	0	0.00	6	23.50	23.55	-6	332	-1.80%
2023/08/18	6	23.55	1	23.55	23.56	5	335	1.49%
2023/08/17	3	23.53	0	0.00	23.58	3	336	0.89%
2023/08/16	3	23.68	19	23.69	23.71	-16	338	-4.71%
2023/08/15	1	23.72	3	23.73	23.74	-2	347	-0.58%
2023/08/10	14	23.87	0	0.00	23.86	14	363	3.85%
2023/08/09	2	24.02	10	23.98	24.06	-8	360	-2.22%
2023/08/07	7	24.15	0	0.00	24.13	7	366	1.91%
2023/08/04	12	24.11	2	24.12	24.11	10	366	2.73%
2023/08/02	3	24.27	1	24.29	24.28	2	365	0.55%
2023/08/01	1.2	24.44	0	0.00	24.43	1.2	372	0.32%
2023/07/31	3	24.38	0	0.00	24.36	3	383	0.78%
2023/07/28	3	24.28	0	0.00	24.33	3	394	0.76%
2023/07/27	1	24.62	0.2	24.62	24.61	0.8	401	0.20%
2023/07/24	2	24.44	84	24.45	24.44	-82	413	-19.84%
2023/07/21	85	24.57	2	24.57	24.57	83	414	20.03%
2023/07/20	0	0.00	4	24.72	24.74	-4	413	-0.97%
2023/07/19	11.1	24.61	0	0.00	24.62	11.1	414	2.67%
2023/07/17	2	24.38	0	0.00	24.39	2	391	0.51%
2023/07/13	0	0.00	5	24.47	24.43	-5	400	-1.25%
2023/07/12	0	0.00	10	24.27	24.27	-10	410	-2.44%
2023/07/11	0	24.11	0	0.00	24.12	0	423	0.01%
2023/07/10	1	24.11	0	0.00	24.06	1	429	0.23%
2023/07/07	20	23.93	0	0.00	23.95	20	443	4.51%
2023/07/06	10	24.01	0	0.00	24.04	10	447	2.23%
2023/07/05	4	24.10	2	24.09	24.11	2	455	0.44%
2023/07/04	1	24.08	1	24.10	24.10	0	461	0.00%
2023/07/03	0	0.00	20	24.04	24.05	-20	476	-4.19%
2023/06/30	0	0.00	2	23.91	23.92	-2	482	-0.41%
2023/06/29	73.1	23.89	1	23.88	23.88	72.1	491	14.68%
2023/06/28	25	24.01	0	0.00	24.03	25	484	5.16%
2023/06/27	1	24.18	1	24.13	24.17	0	486	0.00%
2023/06/26	2	24.16	81	24.16	24.15	-79	490	-16.11%
2023/06/21	3	24.30	0	0.00	24.29	3	504	0.59%
2023/06/20	2	24.44	1	24.43	24.45	1	507	0.20%
2023/06/19	100	24.53	5	24.55	24.56	95	525	18.09%
2023/06/16	18	24.54	0	0.00	24.54	18	532	3.38%
2023/06/15	6	24.27	0	0.00	24.29	6	565	1.06%
2023/06/14	2	24.44	0	0.00	24.46	2	562	0.36%
2023/06/13	3	24.60	0	0.00	24.61	3	580	0.52%
2023/06/09	4	24.67	2	24.66	24.66	2	599	0.33%
2023/06/08	5	24.43	2	24.46	24.48	3	621	0.48%
2023/06/07	0	0.00	6	24.66	24.67	-6	618	-0.97%
2023/06/06	7.1	24.64	0	0.00	24.64	7.1	619	1.14%
2023/06/05	11	24.45	12	24.46	24.43	-1	627	-0.16%
2023/06/02	1	24.91	11	24.86	24.86	-10	619	-1.61%
2023/06/01	6	24.72	0	0.00	24.73	6	617	0.97%
2023/05/31	2.1	24.64	2	24.67	24.66	0.1	614	0.02%
2023/05/30	17	24.43	0	0.00	24.35	17	601	2.83%
2023/05/29	1	24.50	0	0.00	24.50	1	598	0.17%
2023/05/26	11	24.51	2	24.52	24.53	9	598	1.51%
2023/05/25	2	24.68	0	0.00	24.66	2	599	0.33%
2023/05/24	10	24.90	1	24.90	24.93	9	593	1.52%
2023/05/23	3	24.75	0	0.00	24.74	3	591	0.51%
2023/05/22	7	24.94	7	24.94	24.91	0	595	0.00%
2023/05/19	32	24.67	0	0.00	24.74	32	602	5.31%
2023/05/18	41.2	24.97	0	0.00	24.95	41.2	602	6.83%
2023/05/17	24	25.11	1	25.10	25.09	23	598	3.85%
2023/05/16	4	25.42	0	0.00	25.42	4	589	0.68%
2023/05/12	3	25.37	6	25.36	25.36	-3	601	-0.50%
2023/05/10	1	25.63	0	0.00	25.60	1	595	0.17%
2023/05/09	2	25.56	1	25.59	25.60	1	594	0.17%
2023/05/08	6	25.50	3	25.48	25.55	3	605	0.50%
2023/05/05	5	25.90	1	25.87	25.84	4	609	0.66%
2023/05/04	0	0.00	19.1	25.81	25.82	-19.1	610	-3.13%
2023/05/03	1	25.48	6	25.50	25.47	-5	604	-0.83%
2023/05/02	3	25.08	0	0.00	25.09	3	600	0.50%
2023/04/25	1	25.19	2	25.28	25.19	-1	627	-0.16%
2023/04/24	7	25.06	1	25.04	25.02	6	625	0.96%
2023/04/21	2	25.36	2	25.34	25.29	0	618	0.00%
2023/04/20	0	0.00	1	25.25	25.22	-1	621	-0.16%
2023/04/19	1	25.35	12	25.35	25.36	-11	627	-1.75%
2023/04/18	1	25.28	0	0.00	25.30	1	635	0.16%
2023/04/17	5	25.31	2.3	25.39	25.38	2.7	636	0.43%
2023/04/14	47	25.89	9	25.89	25.85	38	626	6.07%
2023/04/13	1	25.54	3.1	25.56	25.55	-2.1	625	-0.34%
2023/04/12	3	25.55	3	25.55	25.57	0	623	0.00%
2023/04/11	6	25.32	10	25.22	25.37	-4	612	-0.65%
2023/04/10	1	25.25	2	25.31	25.25	-1	608	-0.16%
2023/04/07	1	25.42	0.5	25.40	25.41	0.5	601	0.08%
2023/04/06	0	0.00	20.1	25.52	25.54	-20.1	601	-3.34%
2023/03/31	21	25.15	31	25.13	25.13	-10	588	-1.70%
2023/03/30	11	24.86	0	0.00	24.92	11	581	1.89%
2023/03/29	0	25.00	1	24.99	24.95	-1	576	-0.17%
2023/03/28	2.1	24.89	0	0.00	24.86	2.1	575	0.36%
2023/03/27	2	25.10	0	0.00	25.05	2	568	0.35%
2023/03/24	1	25.28	15	25.29	25.26	-14	569	-2.46%
2023/03/23	21	25.00	7.1	25.09	25.10	13.9	555	2.50%
2023/03/22	20	24.65	21.4	24.69	24.62	-1.4	546	-0.25%
2023/03/21	1.1	25.17	0	0.00	25.17	1.1	528	0.21%
2023/03/20	9	25.06	43	25.05	25.12	-34	512	-6.63%
2023/03/17	1	24.44	1	24.40	24.54	0	482	0.00%
2023/03/16	5	24.33	2	24.33	24.35	3	475	0.63%
2023/03/15	0	0.00	3	24.17	24.18	-3	455	-0.66%
2023/03/14	1	24.26	20	24.30	24.19	-19	452	-4.20%
2023/03/13	20.5	23.94	11	23.95	23.96	9.5	446	2.13%
2023/03/10	0	0.00	3	23.37	23.32	-3	432	-0.69%
2023/03/09	3	23.15	1	23.13	23.17	2	432	0.46%
2023/03/08	13	23.13	0	0.00	23.12	13	431	3.01%
2023/03/06	0	0.00	29	23.63	23.64	-29	422	-6.86%
2023/03/03	2	23.48	0	0.00	23.47	2	415	0.48%
2023/03/02	10	23.41	0	0.00	23.41	10	418	2.39%
2023/03/01	7	23.39	3	23.39	23.41	4	419	0.95%
2023/02/24	0	0.00	1	23.31	23.31	-1	418	-0.24%
2023/02/23	4	23.35	0	0.00	23.35	4	416	0.96%
2023/02/22	0	23.50	0	0.00	23.47	0	411	0.01%
2023/02/21	2	23.50	0	0.00	23.49	2	411	0.49%
2023/02/20	1	23.52	0	0.00	23.53	1	413	0.24%
2023/02/17	8.1	23.39	0	0.00	23.34	8.1	416	1.93%
2023/02/16	19	23.51	6	23.49	23.50	13	412	3.15%
2023/02/15	13	23.65	0	0.00	23.60	13	416	3.13%
2023/02/14	4.2	23.72	0	0.00	23.76	4.2	415	1.01%
2023/02/10	2	23.79	7	23.83	23.71	-5	422	-1.18%
2023/02/09	0.1	23.95	0	0.00	24.04	0.1	418	0.01%
2023/02/08	5	24.02	2	24.00	24.00	3	423	0.71%
2023/02/07	3	23.95	0	0.00	23.96	3	422	0.71%
2023/02/06	18	23.88	0	0.00	24.01	18	422	4.26%
2023/02/03	5	24.51	0	0.00	24.50	5	410	1.22%
2023/02/02	4	25.00	21	25.00	24.97	-17	401	-4.24%
2023/02/01	1	24.66	11.1	24.68	24.66	-10.1	388	-2.59%
2023/01/31	0	0.00	0.4	24.61	24.60	-0.4	381	-0.10%
2023/01/30	10	24.68	16	24.73	24.75	-6	375	-1.60%
2023/01/17	8	24.58	0	0.00	24.59	8	365	2.19%
2023/01/16	15.5	24.73	7	24.72	24.70	8.5	356	2.38%
2023/01/13	15.5	24.40	6	24.41	24.38	9.5	345	2.75%
2023/01/12	2	24.23	0.1	24.22	24.25	1.9	345	0.56%
2023/01/11	0	0.00	3	24.20	24.19	-3	347	-0.87%
2023/01/10	1	24.11	1	24.13	24.11	0	348	0.00%
2023/01/09	17	24.17	13	24.15	24.19	4	342	1.17%
2023/01/06	4	23.65	0	0.00	23.70	4	335	1.19%
2023/01/05	0	0.00	3	23.94	23.89	-3	322	-0.93%
2023/01/04	0	0.00	4	23.81	23.82	-4	318	-1.26%
2023/01/03	4	23.63	11	23.67	23.75	-7	320	-2.18%
2022/12/30	1	23.44	0	0.00	23.47	1	306	0.33%
2022/12/29	1	23.32	0	0.00	23.36	1	303	0.33%
2022/12/28	1	23.42	5	23.42	23.39	-4	308	-1.30%
2022/12/27	1	23.31	1	23.25	23.31	0	313	0.00%
2022/12/26	2	23.36	1	23.41	23.33	1	314	0.32%
2022/12/23	4	23.17	0	0.00	23.21	4	317	1.26%
2022/12/22	0	0.00	2	23.51	23.52	-2	329	-0.61%
2022/12/21	1	23.46	10	23.50	23.44	-9	336	-2.67%
2022/12/20	4	23.10	0	0.00	23.14	4	336	1.19%
2022/12/16	5	23.00	1	23.01	22.99	4	351	1.14%
2022/12/15	0	0.00	3	23.14	23.17	-3	350	-0.86%
2022/12/14	0	0.00	0.1	23.35	23.40	-0.1	346	-0.03%
2022/12/13	0.5	23.24	0	0.00	23.07	0.5	342	0.15%
2022/12/08	0	0.00	2	23.08	23.07	-2	389	-0.51%
2022/12/07	0	0.00	2	22.94	22.94	-2	392	-0.51%
2022/12/06	6	22.97	5	22.93	22.93	1	394	0.25%
2022/12/05	7	23.41	5	23.41	23.41	2	390	0.51%
2022/12/02	2	23.28	12	23.33	23.30	-10	391	-2.55%
2022/12/01	1	23.07	21	23.07	23.09	-20	388	-5.15%
2022/11/29	0	0.00	3	22.75	22.76	-3	385	-0.78%
2022/11/28	2	22.74	0	0.00	22.75	2	397	0.50%
2022/11/24	4	22.83	0	0.00	22.82	4	407	0.99%
2022/11/23	5	22.57	0	0.00	22.57	5	405	1.23%
2022/11/21	0	0.00	7	22.71	22.72	-7	413	-1.69%
2022/11/16	0	0.00	5	23.11	23.11	-5	410	-1.22%
2022/11/15	3	23.02	2	23.00	23.08	1	407	0.24%
2022/11/14	2	22.98	3	22.93	22.89	-1	398	-0.25%
2022/11/11	0	0.00	11.1	22.82	22.88	-11.1	391	-2.83%
2022/11/10	5	22.28	0	0.00	22.34	5	377	1.32%
2022/11/09	0	0.00	7	22.31	22.31	-7	373	-1.87%
2022/11/08	0	0.00	4	21.87	21.81	-4	363	-1.10%
2022/11/07	0	0.00	10	21.87	21.87	-10	365	-2.74%
2022/11/04	3	21.35	0	0.00	21.51	3	362	0.83%
2022/11/02	2	21.60	0	0.00	21.62	2	361	0.55%
2022/11/01	2	21.43	5	21.46	21.46	-3	363	-0.83%
2022/10/31	0	0.00	2	21.50	21.51	-2	365	-0.55%
2022/10/24	0	0.00	2	21.69	21.70	-2	409	-0.49%
2022/10/21	0	21.50	0	0.00	21.23	0	409	0.00%
2022/10/20	2	21.27	2	21.30	21.40	0	408	0.00%
2022/10/19	1	21.65	0	0.00	21.59	1	404	0.25%
2022/10/18	0	0.00	10	21.66	21.75	-10	408	-2.45%
2022/10/17	3	21.66	0	0.00	21.66	3	410	0.73%
2022/10/12	12	21.81	0	0.00	21.86	12	414	2.89%
2022/10/07	0	0.00	2	22.42	22.44	-2	413	-0.48%
2022/10/06	0	0.00	6.1	22.57	22.57	-6.1	424	-1.43%
2022/10/05	0	0.00	7	22.55	22.54	-7	421	-1.66%
2022/10/04	0	0.00	2	22.28	22.30	-2	416	-0.48%
2022/10/03	58	21.90	25	21.88	21.84	33	410	8.04%
2022/09/30	111	21.83	50	21.80	21.85	61	413	14.76%	大買/
2022/09/29	378	21.77	426	21.72	21.67	-48	415	-11.55%	大買/大賣/
2022/09/28	23	21.35	0	0.00	21.32	23	425	5.41%
2022/09/27	10	21.41	6	21.42	21.43	4	416	0.96%
2022/09/26	4.2	21.51	5	21.54	21.48	-0.9	415	-0.20%
2022/09/23	0	0.00	60	21.91	21.93	-60	413	-14.50%
2022/09/22	14	21.79	7	21.77	21.80	7	414	1.69%
2022/09/21	7	21.83	8	21.81	21.83	-1	417	-0.24%
2022/09/20	0	0.00	66	21.94	21.92	-66	422	-15.62%
2022/09/19	0	0.00	8	21.98	21.91	-8	430	-1.86%
2022/09/16	14	21.89	5	21.90	21.85	9	420	2.15%
2022/09/15	10	22.21	0	0.00	22.18	10	396	2.52%
2022/09/14	3	22.37	0	0.00	22.37	3	383	0.78%
2022/09/08	4	22.53	1	22.52	22.51	3	392	0.76%
2022/09/07	9	22.27	0	0.00	22.28	9	389	2.31%
2022/09/06	0	0.00	1	22.57	22.55	-1	386	-0.26%
2022/09/05	7	22.48	1	22.47	22.48	6	392	1.53%
2022/09/02	2.1	22.29	0	0.00	22.32	2.1	401	0.51%
2022/09/01	5	22.38	0	0.00	22.39	5	390	1.28%
2022/08/30	10	22.78	7	22.77	22.78	3	382	0.78%
2022/08/29	18	22.67	1	22.62	22.60	17	380	4.47%
2022/08/26	1	23.05	0	0.00	23.06	1	371	0.27%
2022/08/25	1	23.06	2	23.07	23.07	-1	372	-0.27%
2022/08/23	5	22.82	0	0.00	22.80	5	387	1.29%
2022/08/22	4	22.90	0	0.00	22.89	4	393	1.02%
2022/08/19	6	23.05	6	23.03	23.03	0	393	0.00%
2022/08/18	3	23.16	6	23.14	23.16	-3	393	-0.76%
2022/08/17	2	23.31	0	0.00	23.35	2	394	0.51%
2022/08/16	0	0.00	0.1	23.41	23.39	-0.1	405	-0.03%
2022/08/15	5	23.59	0	0.00	23.56	5	407	1.23%
2022/08/11	1	23.48	0	0.00	23.45	1	415	0.24%
2022/08/10	0	0.00	6	23.57	23.53	-6	419	-1.43%
2022/08/09	2	23.51	71	23.47	23.50	-69	425	-16.21%
2022/08/08	4	23.33	13	23.34	23.32	-9	439	-2.05%
2022/08/05	10	23.62	6.1	23.58	23.58	3.9	453	0.85%
2022/08/04	2	23.30	5	23.29	23.32	-3	466	-0.64%
2022/08/03	5	23.25	5	23.27	23.28	0	472	0.00%
2022/08/02	1	23.41	131	23.38	23.34	-130	473	-27.45%	大賣/鉅額交易
2022/08/01	2	23.21	0	0.00	23.18	2	460	0.43%
2022/07/29	65	23.08	0.1	23.01	23.19	64.9	466	13.90%
2022/07/28	0	0.00	2	22.83	22.87	-2	466	-0.43%
2022/07/27	52	22.59	1	22.58	22.58	51	464	10.98%
2022/07/26	4	22.72	0	0.00	22.65	4	480	0.83%
2022/07/22	0	0.00	5	22.59	22.57	-5	519	-0.96%
2022/07/21	5	22.27	3	22.26	22.27	2	531	0.38%
2022/07/20	4	22.52	0	0.00	22.50	4	539	0.74%
2022/07/19	2	22.48	20	22.46	22.51	-18	556	-3.23%
2022/07/18	1	22.58	3	22.56	22.60	-2	555	-0.36%
2022/07/15	0.1	22.52	10.1	22.53	22.51	-10	556	-1.79%
2022/07/12	3	22.83	5	22.83	22.74	-2	572	-0.35%
2022/07/11	0.1	22.89	1	22.93	22.93	-0.9	584	-0.15%
2022/07/08	3	22.94	0	0.00	22.91	3	594	0.50%
2022/07/07	106.1	22.99	68	22.97	22.98	38.1	606	6.29%	大買/
2022/07/06	13	23.28	3	23.26	23.27	10	619	1.61%
2022/07/04	0	0.00	56	23.82	23.92	-56	616	-9.09%
2022/07/01	6	23.81	38	23.78	23.73	-32	623	-5.13%
2022/06/30	3	23.95	0	0.00	23.95	3	624	0.48%
2022/06/29	0	0.00	3	24.01	24.01	-3	632	-0.47%
2022/06/28	5	24.06	0	0.00	24.07	5	631	0.79%
2022/06/27	0	0.00	5	24.16	24.21	-5	633	-0.79%
2022/06/24	17	24.07	0	0.00	24.06	17	633	2.68%
2022/06/23	0	0.00	7	24.18	24.18	-7	639	-1.09%
2022/06/22	11	24.11	0	0.00	24.11	11	658	1.67%
2022/06/21	57	24.30	0	0.00	24.26	57	665	8.57%
2022/06/20	7	24.24	9	24.34	24.34	-2	670	-0.30%
2022/06/17	0	0.00	8	24.37	24.39	-8	673	-1.19%
2022/06/16	23	24.18	0	0.00	24.18	23	675	3.41%
2022/06/15	5.1	23.95	0	0.00	23.95	5.1	681	0.75%
2022/06/14	24	24.09	1	24.09	24.08	23	684	3.36%
2022/06/13	2	24.60	22	24.65	24.66	-20	698	-2.86%
2022/06/10	16.1	24.35	0	0.00	24.36	16.1	726	2.22%
2022/06/09	0	0.00	103	24.44	24.47	-103	745	-13.82%	大賣/鉅額交易
2022/06/08	0	0.00	10	24.38	24.36	-10	777	-1.29%
2022/06/06	17	24.49	2	24.46	24.49	15	915	1.64%
2022/06/02	22	24.34	0	0.00	24.33	22	952	2.31%
2022/06/01	3	24.15	23	24.17	24.12	-20	1,028	-1.94%
2022/05/31	0	0.00	39	24.38	24.40	-39	1,058	-3.68%
2022/05/30	0	0.00	1	24.43	24.57	-1	1,063	-0.09%
2022/05/27	0	0.00	10	24.47	24.44	-10	1,111	-0.90%
2022/05/26	10	24.45	0	0.00	24.37	10	1,121	0.89%
2022/05/25	50	24.62	2.1	24.58	24.59	47.9	1,151	4.16%
2022/05/24	10	24.52	10	24.55	24.55	0	1,188	0.00%
2022/05/23	2	24.50	11	24.51	24.53	-9	1,191	-0.76%
2022/05/20	7	24.37	6	24.40	24.40	1	1,247	0.08%
2022/05/19	0	0.00	27	24.02	24.01	-27	1,281	-2.11%
2022/05/18	54.1	23.99	0	0.00	23.97	54.1	1,296	4.17%
2022/05/17	0	0.00	3	24.17	24.14	-3	1,324	-0.23%
2022/05/16	11	23.95	3.1	23.93	23.93	7.9	1,330	0.59%
2022/05/13	5.2	24.19	0	0.00	24.19	5.2	1,338	0.38%
2022/05/12	0	0.00	9	24.59	24.53	-9	1,334	-0.67%
2022/05/11	4	24.29	6	24.34	24.35	-2	1,323	-0.15%
2022/05/10	1.1	24.65	17	24.60	24.68	-15.9	1,316	-1.21%
2022/05/09	1.1	24.81	3	24.83	24.82	-1.9	1,312	-0.14%
2022/05/06	61	24.84	9	24.81	24.88	52	1,307	3.98%
2022/05/05	1	25.18	5	25.19	25.19	-4	1,308	-0.31%
2022/05/04	105	24.71	0	0.00	24.72	105	1,300	8.08%	大買/鉅額交易
2022/05/03	11.1	24.69	10	24.69	24.64	1.1	1,317	0.09%
2022/04/29	67	25.22	18	25.19	25.30	49	1,304	3.76%
2022/04/28	26	24.88	1	24.95	24.86	25	1,294	1.93%
2022/04/27	25	25.16	9	25.15	25.16	16	1,275	1.25%
2022/04/26	65.1	25.22	4	25.21	25.25	61.1	1,259	4.85%
2022/04/25	13	25.51	3	25.48	25.41	10	1,247	0.80%
2022/04/22	1	25.86	7	25.86	25.86	-6	1,231	-0.49%
2022/04/21	0	0.00	53	25.93	25.86	-53	1,231	-4.30%
2022/04/20	22	25.79	10	25.81	25.79	12	1,242	0.97%
2022/04/19	51	26.22	15	26.24	26.19	36	1,235	2.91%
2022/04/18	48	26.35	6	26.37	26.38	42	1,226	3.43%
2022/04/15	134	26.17	4	26.33	26.34	130	1,217	10.68%	大買/鉅額交易
2022/04/14	127	26.23	15	26.19	26.18	112	1,209	9.26%	大買/鉅額交易
2022/04/13	76	26.13	1	26.15	26.16	75	1,200	6.25%
2022/04/12	233	26.00	22	26.02	26.05	211	1,183	17.83%	大買/鉅額交易
2022/04/11	9	25.76	22	25.78	25.77	-13	1,168	-1.11%
2022/04/08	4	25.61	23	25.60	25.58	-19	1,157	-1.64%
2022/04/07	4	25.44	50	25.48	25.45	-46	1,164	-3.95%
2022/04/06	48	25.49	0	0.00	25.50	48	1,163	4.13%
2022/04/01	10	25.66	0	0.00	25.70	10	1,197	0.84%
2022/03/31	11.1	25.47	4	25.54	25.46	7.1	1,188	0.59%
2022/03/30	1	25.49	12	25.51	25.53	-11	1,190	-0.92%
2022/03/29	12.1	25.53	0	0.00	25.52	12.1	1,190	1.01%
2022/03/28	7	25.84	1	25.96	25.79	6	1,183	0.51%
2022/03/25	2	26.05	1	26.06	26.01	1	1,172	0.09%
2022/03/24	3	25.80	16	25.77	25.76	-13	1,156	-1.12%
2022/03/23	18	25.46	0	0.00	25.50	18	1,150	1.57%
2022/03/22	8	25.72	0	0.00	25.73	8	1,146	0.70%
2022/03/18	4	25.66	8	25.66	25.62	-4	1,135	-0.35%
2022/03/17	21	25.66	6	25.55	25.65	15	1,126	1.33%
2022/03/16	8.1	25.51	1	25.52	25.44	7.1	1,121	0.63%
2022/03/15	10	25.79	17.1	25.79	25.65	-7	1,100	-0.64%
2022/03/14	13	26.21	1.1	26.24	26.24	12	1,065	1.12%
2022/03/11	15	26.42	4	26.47	26.38	11	1,055	1.04%
2022/03/10	34	26.27	19.2	26.28	26.30	14.9	1,079	1.38%
2022/03/09	27	27.29	27.1	27.27	27.43	-0.1	1,028	0.00%
2022/03/08	71	26.49	7.1	26.42	26.48	64	950	6.73%
2022/03/07	78	26.54	43	26.49	26.44	35	921	3.80%
2022/03/04	16	25.73	3	25.73	25.74	13	847	1.53%
2022/03/03	10	25.53	0	25.63	25.50	10	811	1.23%
2022/03/02	7	25.66	7	25.65	25.64	0	807	0.00%
2022/02/25	11	25.37	1	25.36	25.36	10	754	1.33%
2022/02/24	4.2	25.73	5	25.61	25.75	-0.8	730	-0.11%
2022/02/23	3	25.16	2	25.19	25.12	1	696	0.14%
2022/02/22	9	25.33	11	25.29	25.32	-2	689	-0.30%
2022/02/18	0	0.00	11.1	25.15	25.03	-11.1	603	-1.83%
2022/02/17	1	24.83	18.1	24.82	24.85	-17.1	591	-2.89%
2022/02/16	0.1	24.56	1.4	24.52	24.54	-1.3	561	-0.24%
2022/02/15	9.1	24.82	35	24.83	24.90	-25.9	559	-4.62%
2022/02/14	0	0.00	11	24.60	24.55	-11	555	-1.98%
2022/02/10	0	0.00	20	24.27	24.29	-20	558	-3.58%
2022/02/08	7	24.14	0	0.00	24.10	7	569	1.23%
2022/02/07	7	24.05	0	0.00	23.99	7	567	1.23%
2022/01/26	1	24.49	0	0.00	24.49	1	564	0.18%
2022/01/21	0	0.00	1	24.40	24.40	-1	543	-0.18%
2022/01/20	0	0.00	6	24.39	24.35	-6	537	-1.12%
2022/01/19	3	24.00	0	0.00	24.01	3	530	0.57%
2022/01/18	4	24.08	0	0.00	24.08	4	534	0.75%
2022/01/17	0	0.00	10	24.05	24.08	-10	542	-1.84%
2022/01/13	0	0.00	1	24.17	24.21	-1	573	-0.17%
2022/01/12	0	0.00	6	24.13	24.11	-6	569	-1.05%
2022/01/11	1	23.92	0	0.00	23.93	1	561	0.18%
2022/01/10	20.1	23.77	0	0.00	23.74	20.1	567	3.54%
2022/01/07	6	23.73	0	0.00	23.78	6	569	1.05%
2022/01/05	0	0.00	4	24.05	24.05	-4	577	-0.69%
2022/01/04	5	23.90	2	23.90	23.90	3	576	0.52%
2022/01/03	0	0.00	9	24.25	24.18	-9	571	-1.57%
2021/12/28	0	0.00	50	24.00	23.97	-50	558	-8.96%
2021/12/27	0	0.00	2	24.04	24.01	-2	521	-0.38%
2021/12/24	0	0.00	2	23.98	24.00	-2	549	-0.36%
2021/12/23	0	0.00	1.3	23.97	23.99	-1.3	569	-0.23%
2021/12/22	0	0.00	6	23.76	23.74	-6	568	-1.06%
2021/12/21	2.1	23.78	0	0.00	23.80	2.1	569	0.36%
2021/12/20	2	23.94	0.3	24.05	23.94	1.7	570	0.30%
2021/12/17	0	0.00	5	23.90	23.97	-5	572	-0.87%
2021/12/16	0.1	23.67	1	23.69	23.68	-1	569	-0.17%
2021/12/15	6	23.53	4	23.52	23.52	2	569	0.35%
2021/12/14	11	23.76	0	0.00	23.74	11	578	1.90%
2021/12/13	2	23.73	1	23.74	23.73	1	577	0.17%
2021/12/10	0	0.00	2	23.63	23.62	-2	579	-0.35%
2021/12/08	1	23.79	0	0.00	23.77	1	577	0.17%
2021/12/06	6	23.70	0	0.00	23.69	6	566	1.06%
2021/12/03	1.1	23.51	0	0.00	23.55	1.1	507	0.21%
2021/12/02	0.1	23.66	0	0.00	23.62	0.1	503	0.01%
2021/12/01	3.1	23.65	0	0.00	23.66	3.1	508	0.61%
2021/11/30	0	0.00	1	23.80	23.80	-1	498	-0.20%
2021/11/29	0.1	24.00	0	0.00	23.85	0.1	496	0.01%
2021/11/26	0.1	23.94	0	0.00	23.88	0.1	495	0.01%
2021/11/25	1	23.82	0	0.00	23.85	1	490	0.20%
2021/11/24	9	23.85	1	23.86	23.88	8	493	1.62%
2021/11/23	5.1	24.09	0	0.00	24.06	5.1	482	1.05%
2021/11/22	1	24.56	13	24.54	24.59	-12	475	-2.52%
2021/11/19	25	24.79	0	24.74	24.80	25	470	5.30%
2021/11/18	10	24.82	8	24.89	24.83	2	491	0.41%
2021/11/17	2	24.69	28	24.67	24.67	-26	487	-5.34%
2021/11/16	0	24.79	5.1	24.84	24.85	-5	482	-1.05%
2021/11/15	0.1	24.75	12	24.75	24.72	-11.9	481	-2.47%
2021/11/12	12	24.73	8.1	24.73	24.71	4	481	0.82%
2021/11/11	4	24.62	39.1	24.61	24.65	-35.1	473	-7.42%
2021/11/10	0	0.00	4	24.34	24.29	-4	463	-0.86%
2021/11/09	0	0.00	3.1	24.27	24.26	-3.1	461	-0.66%
2021/11/08	1	24.19	8	24.21	24.21	-7	449	-1.56%
2021/11/05	1	23.90	5	23.88	23.92	-4	444	-0.90%
2021/11/04	1	23.63	5	23.63	23.63	-4	456	-0.88%
2021/11/03	2	23.72	0.3	23.81	23.70	1.7	478	0.36%
2021/11/01	2	23.79	0	0.00	23.77	2	474	0.42%
2021/10/29	2	23.88	0	0.00	23.90	2	471	0.42%
2021/10/28	0	0.00	5.1	23.97	23.99	-5.1	471	-1.07%
2021/10/27	10	23.84	0	0.00	23.81	10	473	2.11%
2021/10/26	0	0.00	23	24.04	24.03	-23	476	-4.83%
2021/10/25	5	23.96	2	23.95	23.96	3	474	0.63%
2021/10/22	2	23.77	0	0.00	23.79	2	470	0.42%
2021/10/21	3.2	23.76	2	23.78	23.79	1.2	437	0.27%
2021/10/20	0	0.00	0.3	23.63	23.65	-0.3	437	-0.08%
2021/10/19	5	23.65	0.1	23.70	23.64	4.9	432	1.14%
2021/10/18	2	23.59	0	0.00	23.57	2	438	0.46%
2021/10/15	0	0.00	4.6	23.94	23.91	-4.6	435	-1.06%
2021/10/14	0	0.00	20.3	23.86	23.87	-20.3	442	-4.57%
2021/10/13	2.1	23.49	0	0.00	23.49	2.1	435	0.48%
2021/10/06	17	23.42	0	0.00	23.41	17	450	3.78%
2021/10/05	35	23.52	10	23.50	23.48	25	452	5.52%
2021/10/04	3	23.48	1	23.50	23.52	2	453	0.44%
2021/10/01	3	23.38	0	0.00	23.39	3	448	0.67%
2021/09/30	4	23.12	0	0.00	23.12	4	422	0.95%
2021/09/29	10.3	23.15	0	0.00	23.20	10.3	421	2.43%
2021/09/28	11.1	23.32	3	23.31	23.33	8.1	419	1.93%
2021/09/24	4	23.30	0	0.00	23.34	4	424	0.94%
2021/09/23	2	23.50	0	0.00	23.52	2	444	0.45%
2021/09/22	3	23.71	5	23.65	23.69	-2	448	-0.45%
2021/09/17	11.2	23.43	0	0.00	23.46	11.2	452	2.47%
2021/09/16	7.4	23.89	0	0.00	23.89	7.4	443	1.66%
2021/09/15	0	0.00	2	24.05	24.03	-2	453	-0.44%
2021/09/13	1	23.87	0	0.00	23.87	1	478	0.21%
2021/09/10	1	23.98	1	23.97	23.97	0	495	0.00%
2021/09/06	0	0.00	10	24.36	24.37	-10	547	-1.83%
2021/09/03	1	24.18	0	0.00	24.15	1	547	0.18%
2021/08/30	0	0.00	2.1	24.27	24.25	-2.1	581	-0.35%
2021/08/26	0	0.00	1	23.87	23.86	-1	605	-0.17%
2021/08/25	0	0.00	0.1	24.05	23.96	-0.1	678	-0.01%
2021/08/24	0	0.00	17	24.08	24.07	-17	682	-2.49%
2021/08/23	0	0.00	0.4	23.82	23.87	-0.4	663	-0.06%
2021/08/20	0	0.00	5	23.85	23.87	-5	665	-0.75%
2021/08/19	1	23.74	1.2	23.73	23.73	-0.2	672	-0.03%
2021/08/18	0	0.00	7.1	23.89	23.88	-7.1	687	-1.03%
2021/08/17	0	0.00	0.4	23.80	23.87	-0.4	696	-0.05%
2021/08/16	2	23.70	15.1	23.79	23.70	-13.1	704	-1.86%
2021/08/12	0	0.00	4	23.38	23.40	-4	742	-0.54%
2021/08/11	7.1	23.14	0	0.00	23.16	7.1	757	0.93%
2021/08/10	10.1	23.20	0	0.00	23.20	10.1	775	1.30%
2021/08/09	25.1	23.24	0	0.00	23.31	25.1	801	3.13%
2021/08/06	5	24.06	0	0.00	24.04	5	787	0.63%
2021/08/05	3	24.20	0	0.00	24.20	3	795	0.38%
2021/08/04	11	24.24	3	24.18	24.24	8	819	0.98%
2021/08/02	2	24.27	0	0.00	24.22	2	843	0.24%
2021/07/30	0	24.44	2.2	24.45	24.43	-2.2	861	-0.25%
2021/07/29	3	24.32	0	0.00	24.31	3	865	0.35%
2021/07/28	2	24.13	0	0.00	24.16	2	868	0.23%
2021/07/26	2	24.15	3	24.20	24.19	-1	888	-0.11%
2021/07/23	0	0.00	1	24.15	24.14	-1	935	-0.11%
2021/07/22	0	24.08	0	0.00	24.09	0	947	0.00%
2021/07/21	3.1	24.20	25	24.20	24.20	-21.9	962	-2.27%
2021/07/15	18.1	24.46	0.2	24.45	24.49	17.9	980	1.83%
2021/07/14	3	24.25	4	24.23	24.27	-1	981	-0.10%
2021/07/13	3	24.23	6	24.23	24.23	-3	992	-0.30%
2021/07/12	0	0.00	4	24.21	24.13	-4	1,006	-0.40%
2021/07/09	2	24.15	0.1	24.20	24.14	1.9	1,006	0.19%
2021/07/08	20	24.08	2	24.09	24.10	18	1,006	1.79%
2021/07/07	11	24.14	5	24.13	24.10	6	1,010	0.59%
2021/07/06	23	24.13	13	24.11	24.17	10	1,015	0.98%
2021/07/05	23	23.98	4	23.96	23.95	19	1,005	1.89%
2021/07/02	0	0.00	4	23.82	23.82	-4	1,005	-0.40%
2021/07/01	6.1	23.76	6	23.76	23.78	0.1	1,007	0.01%
2021/06/30	6	23.61	0	0.00	23.60	6	1,020	0.59%
2021/06/29	12	23.80	0	0.00	23.81	12	1,018	1.18%
2021/06/28	9	23.83	3	23.76	23.92	6	1,055	0.57%
2021/06/25	3	23.85	1	23.81	23.82	2	1,063	0.19%
2021/06/24	4.2	23.82	0	0.00	23.82	4.2	1,065	0.39%
2021/06/23	2	23.88	0	0.00	23.89	2	1,059	0.19%
2021/06/22	7	23.94	2	23.94	23.91	5	1,052	0.48%
2021/06/21	10.3	23.77	1	23.76	23.75	9.3	1,041	0.89%
2021/06/18	1.2	23.83	0	0.00	23.92	1.2	1,028	0.12%
2021/06/17	9.2	24.41	112	24.38	24.39	-102.8	1,016	-10.12%	大賣/鉅額交易
2021/06/16	4	24.85	1	24.84	24.91	3	996	0.30%
2021/06/15	16	24.95	2	24.95	24.97	14	1,002	1.40%
2021/06/11	0	0.00	5	25.45	25.42	-5	1,000	-0.50%
2021/06/10	52	25.26	26	25.24	25.26	26	1,006	2.58%
2021/06/09	6	25.35	3.1	25.38	25.35	3	1,012	0.29%
2021/06/08	13	25.43	13	25.46	25.40	0	1,012	0.00%
2021/06/07	22	25.32	46	25.25	25.25	-24	1,010	-2.37%
2021/06/04	50	24.96	7	24.98	25.02	43	1,015	4.23%
2021/06/03	0	0.00	6	25.58	25.53	-6	1,006	-0.60%
2021/06/02	2	25.43	11	25.44	25.42	-9	1,012	-0.89%
2021/06/01	13	25.59	0	0.00	25.58	13	958	1.36%
2021/05/31	1	25.54	10	25.54	25.53	-9	973	-0.92%
2021/05/27	3	25.41	9	25.38	25.45	-6	1,021	-0.59%
2021/05/26	7	25.54	69	25.54	25.54	-62	1,030	-6.02%
2021/05/25	5.1	25.15	13	25.15	25.18	-7.9	1,024	-0.77%
2021/05/24	7	25.28	14	25.27	25.29	-7	1,023	-0.68%
2021/05/21	8	25.10	7	25.12	25.16	1	1,029	0.10%
2021/05/20	4	25.16	4	25.10	25.16	0	1,042	0.00%
2021/05/19	0	0.00	5	25.06	25.05	-5	1,032	-0.48%
2021/05/18	1	25.13	23.4	25.09	25.08	-22.4	1,038	-2.16%
2021/05/17	17	24.79	144	24.81	24.88	-127	1,052	-12.07%	大賣/鉅額交易
2021/05/14	1	24.43	16	24.48	24.46	-15	1,045	-1.43%
2021/05/13	20	24.41	25	24.40	24.40	-5	1,056	-0.47%
2021/05/12	121	24.60	20.2	24.54	24.56	100.8	1,052	9.58%	大買/
2021/05/11	9	24.64	4.3	24.64	24.64	4.7	1,036	0.46%
2021/05/10	3	24.61	36	24.58	24.61	-33	1,033	-3.19%
2021/05/07	22	24.39	14.2	24.40	24.45	7.8	1,020	0.76%
2021/05/06	10	24.05	5	24.00	24.06	5	1,013	0.49%
2021/05/05	3	23.92	0	0.00	23.91	3	1,016	0.30%
2021/05/04	0	0.00	16	24.06	23.98	-16	1,024	-1.56%
2021/05/03	16	23.84	1	23.86	23.84	15	1,014	1.48%
2021/04/29	0	0.00	2	24.01	24.00	-2	1,010	-0.20%
2021/04/28	4	23.80	0	0.00	23.79	4	977	0.41%
2021/04/27	5	23.90	6	23.88	23.92	-1	969	-0.10%
2021/04/26	1	23.94	1	23.93	23.92	0	958	0.00%
2021/04/23	5	23.99	1	24.01	23.99	4	969	0.41%
2021/04/22	14	24.11	53	24.09	24.09	-39	972	-4.01%
2021/04/21	3	23.94	0	0.00	23.97	3	977	0.31%
2021/04/20	1	23.79	10	23.83	23.82	-9	976	-0.92%
2021/04/19	2	24.00	16	23.95	23.94	-14	977	-1.43%
2021/04/16	2.2	23.74	34	23.75	23.76	-31.8	1,020	-3.12%
2021/04/14	13	23.51	18	23.54	23.48	-5	1,027	-0.49%
2021/04/13	47	23.38	6	23.30	23.30	41	1,043	3.93%
2021/04/12	5	23.44	0	0.00	23.41	5	1,054	0.47%
2021/04/09	8	23.66	6	23.66	23.61	2	1,060	0.19%
2021/04/08	0	0.00	6.4	23.44	23.47	-6.4	1,051	-0.60%
2021/04/07	4	23.48	6.2	23.46	23.46	-2.2	1,049	-0.20%
2021/04/06	6	23.40	34	23.40	23.44	-28	1,059	-2.64%
2021/04/01	4	23.08	24	23.08	23.12	-20	1,052	-1.90%
2021/03/31	19.3	22.72	0	0.00	22.71	19.3	1,034	1.87%
2021/03/30	21.1	23.09	0	0.00	23.05	21.1	1,000	2.11%
2021/03/29	30	23.36	0	0.00	23.31	30	1,000	3.00%
2021/03/26	30	23.32	0	0.00	23.31	30	1,013	2.96%
2021/03/25	0	0.00	13	23.42	23.45	-13	1,042	-1.25%
2021/03/22	0	0.00	2	23.50	23.51	-2	1,075	-0.19%
2021/03/19	2.1	23.37	0	0.00	23.39	2.1	1,075	0.20%
2021/03/18	8	23.62	3.1	23.61	23.63	4.9	1,076	0.46%
2021/03/17	0	0.00	1	23.42	23.41	-1	1,075	-0.09%
2021/03/16	0.1	23.30	0	0.00	23.41	0.1	1,077	0.01%
2021/03/15	6	23.38	9	23.30	23.28	-3	1,077	-0.28%
2021/03/12	5	23.23	0	0.00	23.20	5	1,088	0.46%
2021/03/11	8	23.34	2	23.32	23.37	6	1,091	0.55%
2021/03/10	15	23.13	4	23.17	23.12	11	1,090	1.01%
2021/03/09	10.1	22.77	1	22.79	22.81	9.1	1,099	0.83%
2021/03/08	3	23.02	33	23.02	23.03	-30	1,108	-2.71%
2021/03/05	34.3	22.80	1	22.82	22.80	33.3	1,112	2.99%
2021/03/04	10.1	23.10	0	0.00	23.13	10.1	1,132	0.89%
2021/03/03	3.7	23.37	1	23.36	23.38	2.7	1,124	0.24%
2021/03/02	9.2	23.20	62	23.12	23.13	-52.8	1,119	-4.72%
2021/02/26	22	23.87	2	23.85	23.85	20	1,106	1.81%
2021/02/25	1.2	24.22	13	24.25	24.24	-11.8	1,141	-1.03%
2021/02/24	2.2	24.42	4	24.41	24.40	-1.9	1,130	-0.16%
2021/02/23	13	24.42	17	24.45	24.43	-4	1,126	-0.36%
2021/02/22	7	24.09	1.2	24.14	24.10	5.8	1,123	0.52%
2021/02/19	13.2	23.85	18	23.86	23.88	-4.8	1,104	-0.43%
2021/02/18	10	24.02	4	24.06	24.07	6	1,096	0.55%
2021/02/17	18.2	24.17	9	24.14	24.18	9.2	1,090	0.85%
2021/02/05	9.2	24.25	10	24.25	24.30	-0.9	1,065	-0.08%
2021/02/04	17.1	24.62	3	24.63	24.60	14.1	1,044	1.35%
2021/02/03	7	24.84	4	24.86	24.86	3	1,040	0.29%
2021/02/02	7.1	25.05	3.1	25.09	25.06	4	1,080	0.37%
2021/02/01	6	25.04	11	25.04	25.15	-5	1,097	-0.46%
2021/01/29	7	24.87	5	24.90	24.91	2	1,122	0.18%
2021/01/28	6	24.85	12	24.83	24.85	-6	1,127	-0.53%
2021/01/27	1.1	24.95	1	24.96	24.96	0.1	1,124	0.01%
2021/01/26	3.2	25.12	0	0.00	25.10	3.2	1,123	0.28%
2021/01/25	2	25.07	0	25.15	25.07	2	1,116	0.18%
2021/01/22	0	0.00	5	25.18	25.18	-5	1,126	-0.44%
2021/01/21	2	25.28	8.2	25.26	25.30	-6.2	1,133	-0.54%
2021/01/20	0	0.00	49	24.99	25.01	-49	1,119	-4.38%
2021/01/19	0.3	24.90	58	24.89	24.90	-57.8	1,115	-5.18%
2021/01/18	18	24.72	1	24.65	24.79	17	1,113	1.53%
2021/01/15	9	25.08	65	25.09	25.08	-56	1,096	-5.11%
2021/01/14	11	24.91	20	24.90	24.97	-9	1,093	-0.82%
2021/01/13	19	25.16	7	25.16	25.19	12	1,077	1.11%
2021/01/12	2.2	25.01	16.1	25.02	25.09	-13.9	1,070	-1.30%
2021/01/11	33.2	24.81	20	24.84	24.85	13.2	1,060	1.24%
2021/01/08	15	25.86	14	25.88	25.87	1	1,007	0.10%
2021/01/07	19	26.00	64	26.02	26.00	-45	1,001	-4.50%
2021/01/06	64	26.43	3	26.36	26.36	61	999	6.10%
2021/01/05	15	26.29	71	26.31	26.32	-56	979	-5.72%
2021/01/04	24	26.05	26	26.00	26.05	-2	981	-0.20%
2020/12/31	11	25.74	1	25.60	25.63	10	968	1.03%
2020/12/30	23	25.55	11	25.56	25.59	12	970	1.24%
2020/12/29	13	25.48	1	25.50	25.48	12	975	1.23%
2020/12/28	11	25.77	16	25.73	25.74	-5	965	-0.52%
2020/12/24	10	25.49	0	0.00	25.49	10	970	1.03%
2020/12/23	4	25.36	11	25.34	25.37	-7	971	-0.72%
2020/12/22	24	25.55	6	25.52	25.51	18	970	1.85%
2020/12/21	9	25.78	4.2	25.78	25.83	4.9	986	0.49%
2020/12/18	7	25.57	25	25.58	25.60	-18	984	-1.83%
2020/12/17	13	25.34	14	25.37	25.37	-1	990	-0.10%
2020/12/16	3	25.15	20.6	25.17	25.21	-17.6	986	-1.78%
2020/12/15	0	0.00	208	24.90	24.93	-208	985	-21.12%	大賣/鉅額交易
2020/12/14	0.1	24.95	45	24.95	24.93	-45	995	-4.51%
2020/12/11	22	24.98	59	25.00	24.99	-37	1,000	-3.70%
2020/12/10	27	25.01	6	24.99	25.03	21	1,011	2.08%
2020/12/09	75	25.36	18	25.38	25.28	57	1,014	5.62%
2020/12/08	23.3	25.39	72	25.38	25.45	-48.7	1,025	-4.75%
2020/12/07	16	25.01	56	25.01	25.05	-40	1,019	-3.92%
2020/12/04	26	25.06	20	25.05	25.04	6	1,012	0.59%
2020/12/03	74	24.97	54	24.96	25.00	20	1,012	1.97%
2020/12/02	74.1	24.71	21	24.72	24.68	53.1	993	5.35%
2020/12/01	26	24.33	7	24.29	24.35	19	983	1.93%
2020/11/30	31.2	24.19	16	24.26	24.10	15.2	994	1.53%
2020/11/27	20	24.70	0	0.00	24.65	20	968	2.07%
2020/11/26	23	24.72	2	24.70	24.71	21	983	2.14%
2020/11/25	20	24.66	12	24.68	24.62	8	992	0.81%
2020/11/24	32.2	24.93	60	24.97	24.87	-27.8	969	-2.87%
2020/11/23	5	25.58	0	0.00	25.56	5	937	0.53%
2020/11/20	66	25.47	5	25.45	25.51	61	960	6.35%
2020/11/19	6.1	25.50	0	0.00	25.49	6.1	964	0.63%
2020/11/18	9.1	25.63	3	25.63	25.64	6.1	971	0.63%
2020/11/17	3	25.78	9	25.76	25.74	-6	1,000	-0.60%
2020/11/16	44	25.87	16	25.84	25.85	28	1,074	2.61%
2020/11/13	1	25.65	0	0.00	25.66	1	1,083	0.09%
2020/11/12	11	25.51	12	25.49	25.56	-1	1,111	-0.09%
2020/11/11	12	25.69	9	25.71	25.71	3	1,119	0.27%
2020/11/10	30.2	25.62	17	25.60	25.71	13.2	1,131	1.17%
2020/11/09	5	26.72	20	26.74	26.83	-15	1,127	-1.33%
2020/11/06	7	26.56	17	26.53	26.53	-10	1,272	-0.79%
2020/11/05	0	0.00	4	26.10	26.09	-4	1,294	-0.31%
2020/11/04	6	25.92	3	26.04	25.99	3	1,351	0.22%
2020/11/03	1	25.94	0	0.00	25.91	1	1,426	0.07%
2020/11/02	0	0.00	5	25.73	25.74	-5	1,463	-0.34%
2020/10/30	0	0.00	8	25.61	25.62	-8	1,523	-0.53%
2020/10/29	8.1	25.72	1	25.67	25.77	7.1	1,524	0.47%
2020/10/28	2	26.09	3	26.09	26.09	-1	1,540	-0.06%
2020/10/27	7	26.11	10	26.12	26.13	-3	1,561	-0.19%
2020/10/26	1	26.04	1	25.96	25.99	0	1,578	0.00%
2020/10/23	5	26.09	5	26.06	26.07	0	1,609	0.00%
2020/10/22	1	26.30	0	0.00	26.20	1	1,697	0.06%
2020/10/21	1	26.27	0	0.00	26.25	1	1,741	0.06%
2020/10/20	0	0.00	8	26.04	26.06	-8	1,767	-0.45%
2020/10/19	2	26.03	5	26.01	26.05	-3	1,786	-0.17%
2020/10/16	1	26.17	0	0.00	26.17	1	1,822	0.05%
2020/10/15	0	0.00	1	26.00	26.04	-1	1,830	-0.05%
2020/10/14	2	25.91	1	25.96	25.96	1	1,842	0.05%
2020/10/13	0	0.00	2	26.23	26.25	-2	1,835	-0.11%
2020/10/12	8	26.46	6	26.37	26.45	2	1,837	0.11%
2020/10/08	2	25.87	0	0.00	25.87	2	1,822	0.11%
2020/10/07	4	25.81	0	0.00	25.85	4	1,836	0.22%
2020/10/06	0	0.00	15	26.22	26.23	-15	1,835	-0.82%
2020/10/05	2	26.10	0	0.00	26.00	2	1,847	0.11%
2020/09/30	3	26.01	7	26.03	26.00	-4	1,863	-0.21%
2020/09/29	2	25.90	0.4	25.80	25.80	1.6	1,860	0.08%
2020/09/28	6	25.55	0	0.00	25.58	6	1,866	0.32%
2020/09/25	3	25.68	9	25.68	25.70	-6	1,868	-0.32%
2020/09/24	6.6	25.50	20	25.55	25.46	-13.4	1,867	-0.72%
2020/09/23	8	26.00	30	26.05	25.95	-22	1,864	-1.18%
2020/09/22	47	26.31	66	26.28	26.30	-19	1,862	-1.02%
2020/09/21	5	26.87	4	26.86	26.85	1	1,839	0.05%
2020/09/18	8	26.87	0	0.00	26.87	8	1,856	0.43%
2020/09/17	7	26.82	5	26.83	26.80	2	1,890	0.11%
2020/09/16	2	26.95	0	0.00	27.05	2	1,894	0.11%
2020/09/15	3	27.11	5	27.01	27.16	-2	1,943	-0.10%
2020/09/14	7	26.85	0	0.00	26.83	7	1,923	0.36%
2020/09/11	2	26.80	12	26.74	26.75	-10	1,924	-0.52%
2020/09/10	3	26.85	22	26.84	26.86	-19	1,917	-0.99%
2020/09/09	3	26.63	0	0.00	26.65	3	1,907	0.16%
2020/09/08	72	26.55	0	0.00	26.59	72	1,916	3.76%
2020/09/07	5	26.71	0	0.00	26.70	5	1,924	0.26%
2020/09/04	56	26.73	0	0.00	26.73	56	1,954	2.86%
2020/09/03	10	26.79	2	26.81	26.77	8	1,953	0.41%
2020/09/02	4	27.11	41	27.06	27.06	-37	1,944	-1.90%
2020/09/01	55	27.36	19	27.37	27.42	36	1,972	1.82%
2020/08/31	10	27.14	18	27.16	27.13	-8	1,959	-0.41%
2020/08/28	4	26.67	9	26.79	26.78	-5	2,007	-0.25%
2020/08/27	5	26.83	30	26.86	26.83	-25	2,024	-1.23%
2020/08/26	16	26.55	10	26.55	26.51	6	2,018	0.30%
2020/08/25	1	26.69	7	26.63	26.65	-6	2,022	-0.30%
2020/08/24	11	26.68	26	26.66	26.65	-15	2,026	-0.74%
2020/08/21	33	26.88	43	26.87	26.90	-10	2,025	-0.49%
2020/08/20	66.9	26.84	34	26.88	26.89	32.9	2,034	1.62%
2020/08/19	145	27.53	24	27.55	27.53	121	1,976	6.12%	大買/鉅額交易
2020/08/18	122	27.45	22	27.47	27.53	100	1,961	5.10%	大買/
2020/08/17	37	26.76	23	26.74	26.85	14	1,948	0.72%
2020/08/14	8	26.93	6	26.98	27.01	2	1,976	0.10%
2020/08/13	20	26.72	60	26.68	26.69	-40	1,970	-2.03%
2020/08/12	103	26.11	134	26.22	25.94	-31	1,969	-1.57%	大買/大賣/
2020/08/11	17	27.80	23	27.81	27.78	-6	1,850	-0.32%
2020/08/10	20	28.02	23	28.00	27.99	-3	1,830	-0.16%
2020/08/07	32	28.50	32	28.43	28.39	0	1,799	0.00%
2020/08/06	32	28.21	78	28.21	28.30	-46	1,730	-2.66%
2020/08/05	22	27.92	38	27.92	27.99	-16	1,695	-0.94%
2020/08/04	36	27.34	4	27.34	27.36	32	1,665	1.92%
2020/08/03	12	27.34	35	27.34	27.37	-23	1,677	-1.37%
2020/07/31	6	27.20	15	27.21	27.30	-9	1,673	-0.54%
2020/07/30	12	27.18	14	27.21	27.11	-2	1,662	-0.12%
2020/07/29	27	27.06	17	27.07	27.04	10	1,658	0.60%
2020/07/28	100	27.15	60	27.00	26.88	40	1,637	2.44%
2020/07/27	46	26.82	41.3	26.82	26.91	4.7	1,564	0.30%
2020/07/24	36	26.28	21	26.29	26.27	15	1,530	0.98%
2020/07/23	30	26.05	16	26.06	26.09	14	1,529	0.92%
2020/07/22	27	25.85	19.2	25.86	25.91	7.8	1,525	0.51%
2020/07/21	2	25.34	6	25.34	25.35	-4	1,530	-0.26%
2020/07/20	0	0.00	38	25.20	25.22	-38	1,563	-2.43%
2020/07/17	29	25.09	2	25.14	25.10	27	1,599	1.69%
2020/07/16	0	0.00	3	25.32	25.32	-3	1,642	-0.18%
2020/07/15	2	25.28	0	0.00	25.29	2	1,673	0.12%
2020/07/14	7	25.18	21	25.19	25.20	-14	1,719	-0.81%
2020/07/13	3	25.29	2	25.31	25.31	1	1,740	0.06%
2020/07/10	25	25.28	0	0.00	25.26	25	1,779	1.40%
2020/07/09	10	25.41	8	25.42	25.49	2	1,826	0.11%
2020/07/08	20	25.23	4.4	25.24	25.24	15.6	1,835	0.85%
2020/07/07	23	25.08	0	0.00	25.09	23	1,859	1.24%
2020/07/06	10	24.94	0	0.00	24.90	10	1,865	0.54%
2020/07/03	5	24.98	5	25.00	24.99	0	1,890	0.00%
2020/07/02	44	24.87	5	24.87	24.85	39	1,955	1.99%
2020/07/01	11	25.15	56	25.17	25.17	-45	1,962	-2.29%
2020/06/30	2	24.95	27	24.95	24.96	-25	1,976	-1.27%
2020/06/29	2	25.00	69	24.98	25.02	-67	1,981	-3.38%
2020/06/24	12	24.98	81	25.00	24.97	-69	1,996	-3.46%
2020/06/23	21	24.80	0	0.00	24.72	21	1,994	1.05%
2020/06/22	2	24.78	32	24.76	24.75	-30	2,026	-1.48%
2020/06/18	4	24.33	6	24.31	24.32	-2	2,148	-0.09%
2020/06/17	10	24.29	2	24.30	24.31	8	2,160	0.37%
2020/06/16	0	0.00	1	24.35	24.30	-1	2,172	-0.05%
2020/06/15	9	24.33	53	24.31	24.26	-44	2,255	-1.95%
2020/06/12	42	24.31	2	24.25	24.30	40	2,275	1.76%
2020/06/11	3	24.35	16	24.36	24.35	-13	2,328	-0.56%
2020/06/10	56	24.16	12	24.17	24.18	44	2,368	1.86%
2020/06/09	12	23.89	1	23.88	23.87	11	2,489	0.44%
2020/06/08	42	23.70	143	23.71	23.78	-101	2,545	-3.97%	大賣/鉅額交易
2020/06/05	1	24.10	26	24.09	24.09	-25	2,524	-0.99%
2020/06/04	75	23.97	31	23.94	23.96	44	2,567	1.71%
2020/06/03	20	24.31	0	0.00	24.29	20	2,586	0.77%
2020/06/02	3	24.55	2	24.60	24.53	1	2,607	0.04%
2020/06/01	6	24.58	8	24.64	24.66	-2	2,615	-0.08%
2020/05/29	22	24.35	40	24.32	24.34	-18	2,623	-0.69%
2020/05/28	2	24.27	108	24.23	24.33	-106	2,645	-4.01%	大賣/鉅額交易
2020/05/27	132	24.24	59	24.14	24.13	73	2,704	2.70%	大買/
2020/05/26	31	24.59	10	24.61	24.57	21	2,693	0.78%
2020/05/25	30	24.54	0	0.00	24.54	30	2,701	1.11%
2020/05/22	13	24.48	5	24.45	24.53	8	2,741	0.29%
2020/05/21	11	24.67	26	24.71	24.68	-15	2,793	-0.54%
2020/05/20	95	24.83	9	24.84	24.83	86	2,786	3.09%
2020/05/19	104	24.66	184	24.63	24.61	-80	2,801	-2.86%	大買/大賣/
2020/05/18	38	25.03	55	25.06	25.05	-17	2,794	-0.61%
2020/05/15	81	24.62	31	24.65	24.65	50	2,756	1.81%
2020/05/14	62	24.33	1	24.32	24.35	61	2,732	2.23%
2020/05/13	68	24.18	0	0.00	24.18	68	2,709	2.51%
2020/05/12	43	24.15	0	0.00	24.18	43	2,698	1.59%
2020/05/11	19	24.25	14	24.25	24.18	5	2,695	0.19%
2020/05/08	28	24.46	42	24.43	24.43	-14	2,668	-0.52%
2020/05/07	14	24.02	2	24.02	24.02	12	2,647	0.45%
2020/05/06	1	24.24	0	0.00	24.27	1	2,633	0.04%
2020/05/05	23	24.14	5	24.16	24.16	18	2,641	0.68%
2020/05/04	6	24.17	0	0.00	24.22	6	2,650	0.23%
2020/04/30	16	24.41	3	24.41	24.40	13	2,644	0.49%
2020/04/29	5	24.42	5	24.39	24.46	0	2,664	0.00%
2020/04/28	27	24.27	3	24.29	24.24	24	2,671	0.90%
2020/04/27	13	24.67	24	24.69	24.70	-11	2,681	-0.41%
2020/04/24	23	24.75	25	24.73	24.75	-2	2,674	-0.07%
2020/04/23	74	24.58	26	24.63	24.68	48	2,648	1.81%
2020/04/22	32.7	24.18	11	24.23	24.18	21.7	2,617	0.83%
2020/04/21	27	24.18	6	24.19	24.21	21	2,575	0.82%
2020/04/20	9.1	24.03	80	24.03	24.09	-70.9	2,556	-2.77%
2020/04/17	55	24.43	14	24.45	24.41	41	2,529	1.62%
2020/04/16	28	24.71	0	0.00	24.77	28	2,501	1.12%
2020/04/15	6.1	24.86	33.4	24.83	24.92	-27.3	2,498	-1.09%
2020/04/14	17	25.13	106	25.19	25.06	-89	2,525	-3.52%	大賣/
2020/04/13	31	24.56	11	24.55	24.60	20	2,501	0.80%
2020/04/10	25.4	24.52	22	24.48	24.47	3.4	2,525	0.13%
2020/04/09	5	23.88	0	0.00	23.88	5	2,514	0.20%
2020/04/08	23	23.80	4	23.86	23.94	19	2,503	0.76%
2020/04/07	5	24.27	81	24.26	24.25	-76	2,487	-3.06%
2020/04/06	9	23.30	12	23.33	23.25	-3	2,426	-0.12%
2020/04/01	43	22.64	79	22.62	22.69	-36	2,404	-1.50%
2020/03/31	18	23.22	21	23.22	23.23	-3	2,372	-0.13%
2020/03/30	18	23.36	9	23.39	23.27	9	2,370	0.38%
2020/03/27	9	23.35	10	23.37	23.35	-1	2,343	-0.04%
2020/03/26	33	23.08	5	23.11	23.07	28	2,312	1.21%
2020/03/25	62	23.62	252	23.53	23.50	-190	2,265	-8.39%	大賣/鉅額交易
2020/03/24	71	22.71	26	22.71	22.72	45	2,165	2.08%
2020/03/23	6	21.27	30	21.31	21.31	-24	2,087	-1.15%
2020/03/20	5	21.15	85	21.11	21.19	-80	2,068	-3.87%
2020/03/19	114	21.02	133	20.95	20.92	-19	2,044	-0.93%	大買/大賣/
2020/03/18	65	21.76	71	21.74	21.70	-6	1,963	-0.31%
2020/03/17	91	21.28	187	21.25	21.36	-96	1,934	-4.96%	大賣/
2020/03/16	140.1	21.93	45	21.92	21.93	95.1	1,861	5.11%	大買/
2020/03/13	80	22.13	173	22.20	22.46	-93	1,791	-5.19%	大賣/
2020/03/12	51	23.29	78	23.33	23.24	-27	1,664	-1.62%
2020/03/11	31	23.57	7	23.62	23.66	24	1,591	1.51%
2020/03/10	18	23.67	7	23.65	23.56	11	1,574	0.70%
2020/03/09	37	23.99	185	23.83	23.77	-148	1,530	-9.67%	大賣/鉅額交易
2020/03/06	22	23.75	52.1	23.80	23.84	-30.1	1,448	-2.08%
2020/03/05	8	23.28	20	23.30	23.34	-12	1,405	-0.85%
2020/03/04	39	23.37	67	23.36	23.36	-28	1,386	-2.02%
2020/03/03	56	22.78	14	22.76	22.80	42	1,352	3.11%
2020/03/02	202.2	22.92	90	22.97	22.88	112.2	1,317	8.52%	大買/鉅額交易
2020/02/27	44.1	23.52	12	23.52	23.53	32.1	1,250	2.57%
2020/02/26	21	23.42	46.5	23.40	23.44	-25.5	1,217	-2.10%
2020/02/25	24.2	23.56	90	23.58	23.60	-65.8	1,190	-5.53%
2020/02/24	10	23.73	38	23.72	23.73	-28	1,146	-2.44%
2020/02/21	4	23.11	51	23.19	23.24	-47	1,073	-4.38%
2020/02/20	13	22.90	35	22.92	22.94	-22	1,035	-2.12%
2020/02/19	16	22.83	42	22.82	22.83	-26	1,004	-2.59%
2020/02/18	6	22.60	0	0.00	22.60	6	979	0.61%
2020/02/17	5	22.52	3	22.54	22.56	2	979	0.20%
2020/02/14	17	22.47	1	22.46	22.44	16	972	1.65%
2020/02/13	3	22.37	10	22.39	22.43	-7	974	-0.72%
2020/02/12	10	22.34	14	22.34	22.32	-4	977	-0.41%
2020/02/11	14	22.34	37	22.38	22.36	-23	987	-2.33%
2020/02/10	38	22.39	8	22.42	22.43	30	982	3.05%
2020/02/07	40	22.34	5	22.33	22.34	35	998	3.51%
2020/02/06	9	22.20	55	22.16	22.18	-46	991	-4.64%
2020/02/05	43	22.19	6	22.21	22.23	37	984	3.76%
2020/02/04	17	22.50	17	22.49	22.48	0	967	0.00%
2020/02/03	10	22.62	11	22.61	22.58	-1	958	-0.10%
2020/01/31	19	22.45	24	22.45	22.48	-5	924	-0.54%
2020/01/30	24	22.55	57	22.54	22.56	-33	909	-3.63%
2020/01/20	11	22.27	20	22.24	22.28	-9	881	-1.02%
2020/01/17	41	22.18	14	22.18	22.23	27	881	3.06%
2020/01/16	12	22.23	4	22.23	22.20	8	888	0.90%
2020/01/15	12	22.18	12	22.11	22.20	0	879	0.00%
2020/01/14	17	21.98	7	21.95	21.97	10	874	1.14%
2020/01/13	12	22.23	4	22.23	22.22	8	843	0.95%
2020/01/10	18	22.14	32	22.14	22.13	-14	834	-1.68%
2020/01/09	4	22.29	15	22.29	22.30	-11	813	-1.35%
2020/01/08	36	22.79	97	22.87	22.80	-61	791	-7.71%
2020/01/07	97	22.34	89	22.39	22.36	8	721	1.11%
2020/01/06	106	22.59	46	22.59	22.61	60	689	8.70%	大買/
2020/01/03	21	22.03	76.5	21.97	22.09	-55.5	643	-8.62%
2020/01/02	20	21.78	13	21.79	21.77	7	637	1.10%
2019/12/31	20	21.82	4	21.83	21.84	16	632	2.53%
2019/12/30	4	21.75	8	21.75	21.76	-4	619	-0.65%
2019/12/27	44	21.73	35	21.70	21.73	9	625	1.44%
2019/12/26	67	21.56	17	21.58	21.60	50	616	8.11%
2019/12/25	34	21.58	5	21.59	21.59	29	645	4.49%
2019/12/24	16	21.36	1	21.32	21.40	15	636	2.36%
2019/12/23	2	21.25	0	0.00	21.27	2	646	0.31%
2019/12/20	13	21.24	1	21.22	21.24	12	655	1.83%
2019/12/18	0	0.00	4	21.22	21.23	-4	663	-0.60%
2019/12/17	0	0.00	2	21.22	21.25	-2	665	-0.30%
2019/12/13	0	0.00	3	21.11	21.10	-3	687	-0.44%
2019/12/12	0	0.00	2	21.20	21.19	-2	698	-0.29%
2019/12/11	5	21.06	0	0.00	21.06	5	716	0.70%
2019/12/09	4	21.03	6	21.03	21.03	-2	729	-0.27%
2019/12/06	0	0.00	3	21.24	21.24	-3	773	-0.39%
2019/12/04	5	21.28	30	21.27	21.31	-25	853	-2.93%
2019/12/03	0	0.00	3	21.08	21.07	-3	855	-0.35%
2019/12/02	2	21.08	0	0.00	21.07	2	880	0.23%
2019/11/29	0	0.00	2	21.02	21.05	-2	886	-0.23%
2019/11/28	8.4	21.03	0	0.00	21.03	8.4	889	0.94%
2019/11/27	0	0.00	22	21.06	21.07	-22	908	-2.42%
2019/11/26	5	20.97	20	20.99	20.99	-15	919	-1.63%
2019/11/25	5	21.07	0	0.00	21.09	5	925	0.54%
2019/11/22	4	21.14	143	21.12	21.15	-139	960	-14.47%	大賣/鉅額交易
2019/11/21	17	21.26	26	21.27	21.21	-9	988	-0.91%
2019/11/20	6	21.27	0	0.00	21.28	6	994	0.60%
2019/11/19	1	21.23	0	0.00	21.22	1	1,000	0.10%
2019/11/15	5	21.20	13	21.19	21.19	-8	1,032	-0.77%
2019/11/14	5	21.12	0	0.00	21.16	5	1,040	0.48%
2019/11/13	3	21.04	2	21.08	21.07	1	1,044	0.10%
2019/11/12	16	21.02	24	21.02	21.02	-8	1,070	-0.75%
2019/11/11	9	21.11	0	0.00	21.13	9	1,099	0.82%
2019/11/08	36	21.20	1	21.20	21.24	35	1,121	3.12%
2019/11/07	2	21.53	0	0.00	21.53	2	1,124	0.18%
2019/11/06	19	21.47	0	0.00	21.47	19	1,163	1.63%
2019/11/05	0	0.00	7	21.75	21.75	-7	1,208	-0.58%
2019/11/04	0	0.00	16	21.83	21.80	-16	1,262	-1.27%
2019/11/01	6	21.83	6	21.80	21.80	0	1,284	0.00%
2019/10/31	0	0.00	2	21.64	21.65	-2	1,303	-0.15%
2019/10/30	8	21.52	0	0.00	21.52	8	1,324	0.60%
2019/10/29	7	21.57	9	21.59	21.59	-2	1,332	-0.15%
2019/10/28	3	21.73	27	21.74	21.74	-24	1,332	-1.80%
2019/10/25	4	21.72	19	21.69	21.72	-15	1,324	-1.13%
2019/10/24	5	21.56	16	21.59	21.56	-11	1,335	-0.82%
2019/10/23	5	21.57	6	21.58	21.56	-1	1,324	-0.08%
2019/10/22	1	21.50	1	21.52	21.52	0	1,324	0.00%
2019/10/21	4	21.58	3	21.59	21.60	1	1,354	0.07%
2019/10/18	10	21.62	0	0.00	21.63	10	1,385	0.72%
2019/10/17	3	21.57	13	21.58	21.56	-10	1,423	-0.70%
2019/10/16	19	21.50	4	21.53	21.53	15	1,431	1.05%
2019/10/15	3	21.64	3	21.63	21.65	0	1,428	0.00%
2019/10/14	8	21.56	0	0.00	21.56	8	1,430	0.56%
2019/10/09	0	0.00	7	21.84	21.85	-7	1,421	-0.49%
2019/10/08	6	21.64	0	0.00	21.63	6	1,432	0.42%
2019/10/07	2	21.91	0	0.00	21.87	2	1,438	0.14%
2019/10/04	13	21.90	62	21.87	21.91	-49	1,453	-3.37%
2019/10/03	6	21.79	21	21.79	21.75	-15	1,495	-1.00%
2019/10/02	5	21.47	12	21.48	21.46	-7	1,496	-0.47%
2019/10/01	78	21.37	37	21.34	21.31	41	1,499	2.73%
2019/09/27	8	21.90	0	0.00	21.93	8	1,464	0.55%
2019/09/26	8	21.95	2	21.93	22.00	6	1,497	0.40%
2019/09/25	2	22.26	19	22.24	22.23	-17	1,488	-1.14%
2019/09/24	2	22.12	59	22.12	22.11	-57	1,517	-3.76%
2019/09/23	5	22.04	1	22.04	22.04	4	1,530	0.26%
2019/09/20	1	21.92	5	21.90	21.91	-4	1,540	-0.26%
2019/09/19	3	21.77	15	21.76	21.76	-12	1,575	-0.76%
2019/09/18	10	21.89	760	21.87	21.89	-750	1,612	-46.50%	大賣/鉅額交易
2019/09/17	6	21.83	1	21.81	21.83	5	1,619	0.31%
2019/09/16	64	21.94	0	0.00	21.90	64	1,655	3.87%
2019/09/12	15	21.76	4	21.76	21.82	11	1,671	0.66%
2019/09/11	5	21.73	97	21.73	21.76	-92	1,679	-5.48%
2019/09/10	181	21.73	50	21.75	21.75	131	1,671	7.84%	大買/鉅額交易
2019/09/09	37	22.02	6	22.02	22.04	31	1,629	1.90%
2019/09/06	210	22.11	65	22.10	22.16	145	1,617	8.97%	大買/鉅額交易
2019/09/05	19	22.48	17	22.52	22.45	2	1,565	0.13%
2019/09/04	4.5	22.50	1	22.53	22.46	3.5	1,555	0.23%
2019/09/03	6	22.24	4	22.23	22.24	2	1,539	0.13%
2019/09/02	47	22.23	0	0.00	22.26	47	1,543	3.04%
2019/08/30	46	22.21	14.3	22.21	22.28	31.7	1,552	2.04%
2019/08/29	9	22.47	2	22.48	22.51	7	1,542	0.45%
2019/08/28	10	22.39	22	22.47	22.39	-12	1,548	-0.77%
2019/08/27	37	22.27	4	22.26	22.26	33	1,548	2.13%
2019/08/26	10	22.50	28	22.51	22.51	-18	1,520	-1.18%
2019/08/23	9	21.83	4	21.87	21.85	5	1,480	0.34%
2019/08/22	13	21.90	13	21.91	21.89	0	1,464	0.00%
2019/08/21	4	21.97	12	21.97	21.95	-8	1,452	-0.55%
2019/08/20	25.2	21.86	139.4	21.85	21.83	-114.2	1,446	-7.89%	大賣/鉅額交易
2019/08/19	355.2	22.01	24	22.00	22.04	331.2	1,417	23.37%	大買/鉅額交易
2019/08/16	80	22.24	6	22.20	22.19	74	1,404	5.27%
2019/08/15	6	22.19	6	22.22	22.20	0	1,387	0.00%
2019/08/14	40	21.88	31	21.90	21.92	9	1,359	0.66%
2019/08/13	42	22.17	15	22.11	22.18	27	1,323	2.04%
2019/08/12	54	21.88	1	21.86	21.86	53	1,298	4.08%
2019/08/08	93	21.93	32	21.92	21.91	61	1,276	4.78%
2019/08/07	44	21.72	16	21.70	21.73	28	1,241	2.25%
2019/08/06	212	21.50	33	21.42	21.39	179	1,204	14.86%	大買/鉅額交易
2019/08/05	12	21.26	60	21.27	21.30	-48	1,152	-4.17%
2019/08/02	9	20.95	35	20.97	20.99	-26	1,123	-2.31%
2019/08/01	21	20.63	23	20.65	20.65	-2	1,098	-0.18%
2019/07/31	1	20.90	54	20.90	20.91	-53	1,079	-4.91%
2019/07/30	51	20.88	7	20.85	20.86	44	1,068	4.12%
2019/07/29	5	20.82	20	20.84	20.81	-15	1,070	-1.40%
2019/07/26	34	20.75	4	20.75	20.74	30	1,067	2.81%
2019/07/25	2	20.85	93	20.85	20.85	-91	1,054	-8.63%
2019/07/24	7	20.81	0	0.00	20.81	7	1,043	0.67%
2019/07/23	116	20.81	0	0.00	20.79	116	1,046	11.08%	大買/鉅額交易
2019/07/22	15	20.91	5	20.87	20.95	10	1,013	0.99%
2019/07/19	73	21.12	14	21.12	21.16	59	982	6.01%
2019/07/18	1	20.89	22	20.87	20.84	-21	945	-2.22%
2019/07/17	7	20.61	7	20.62	20.62	0	937	0.00%
2019/07/16	22	20.71	5	20.71	20.74	17	930	1.83%
2019/07/15	1	20.71	2	20.71	20.71	-1	924	-0.11%
2019/07/12	23	20.67	5	20.68	20.65	18	928	1.94%
2019/07/11	13	20.88	12	20.86	20.85	1	920	0.11%
2019/07/10	5	20.44	1	20.50	20.50	4	900	0.44%
2019/07/09	32	20.47	19	20.44	20.50	13	887	1.46%
2019/07/08	22	20.52	0	0.00	20.58	22	847	2.60%
2019/07/05	5	20.78	1	20.77	20.76	4	829	0.48%
2019/07/04	11	20.80	2	20.78	20.80	9	821	1.10%
2019/07/03	36	20.96	325	20.87	20.89	-289	818	-35.31%	大賣/鉅額交易
2019/07/02	46	20.35	6	20.34	20.39	40	781	5.12%
2019/07/01	4	20.36	113	20.36	20.33	-109	773	-14.10%	大賣/鉅額交易
2019/06/28	3	20.80	5	20.85	20.84	-2	739	-0.27%
2019/06/27	0	0.00	1	20.63	20.64	-1	723	-0.14%
2019/06/26	61.1	20.68	87	20.69	20.62	-25.9	732	-3.54%
2019/06/25	21	20.93	25	21.02	20.98	-4	697	-0.57%
2019/06/24	1	20.64	7	20.63	20.57	-6	657	-0.91%
2019/06/21	30	20.52	15	20.53	20.60	15	636	2.36%
2019/06/20	31	20.13	10	20.21	20.20	21	588	3.57%
2019/06/19	4	19.74	29	19.71	19.75	-25	557	-4.48%
2019/06/18	0	0.00	12	19.69	19.70	-12	556	-2.16%
2019/06/17	3	19.72	3	19.69	19.68	0	550	0.00%
2019/06/14	1	19.77	8	19.76	19.77	-7	542	-1.29%
2019/06/13	20	19.60	10	19.59	19.60	10	530	1.88%
2019/06/12	16	19.49	8	19.54	19.56	8	527	1.52%
2019/06/11	10	19.49	4	19.50	19.49	6	527	1.14%
2019/06/10	41	19.51	8	19.51	19.50	33	517	6.37%
2019/06/06	5	19.52	46	19.52	19.56	-41	502	-8.15%
2019/06/05	0	0.00	67	19.50	19.48	-67	490	-13.65%
2019/06/04	7	19.46	99	19.48	19.47	-92	481	-19.11%
2019/06/03	3	19.29	13	19.31	19.31	-10	469	-2.13%
2019/05/31	3	19.03	20	19.05	19.06	-17	466	-3.64%
2019/05/30	10	18.87	0	0.00	18.87	10	465	2.15%
2019/05/29	4	18.90	0	0.00	18.92	4	488	0.82%
2019/05/28	8	18.92	1	18.93	18.93	7	491	1.43%
2019/05/24	1	18.93	5	18.91	18.92	-4	493	-0.81%
2019/05/23	7	18.81	0	0.00	18.82	7	501	1.40%
2019/05/22	3	18.82	0	0.00	18.82	3	506	0.59%
2019/05/21	3	18.83	1	18.83	18.84	2	533	0.38%
2019/05/20	8	18.87	0	0.00	18.87	8	541	1.48%
2019/05/17	13	19.00	2	18.99	19.05	11	545	2.02%
2019/05/16	8	19.12	1	19.12	19.14	7	540	1.30%
2019/05/15	3	19.12	0	0.00	19.12	3	550	0.54%
2019/05/14	10	19.17	4	19.17	19.17	6	552	1.09%
2019/05/13	4	19.02	10	19.01	18.98	-6	526	-1.14%
2019/05/10	3	19.01	1	19.00	19.01	2	531	0.38%
2019/05/09	10	18.93	0	0.00	18.93	10	550	1.82%
2019/05/08	0	0.00	34	19.00	19.01	-34	560	-6.06%
2019/05/06	6	18.95	10	18.95	18.95	-4	576	-0.69%
2019/05/03	56	18.78	0	0.00	18.78	56	568	9.85%
2019/05/02	239	18.82	6	18.82	18.82	233	569	40.89%	大買/鉅額交易
2019/04/30	14	18.96	0	0.00	18.96	14	578	2.42%
2019/04/29	20	18.98	10	18.98	18.97	10	594	1.68%
2019/04/26	1	18.92	2	18.92	18.93	-1	593	-0.17%
2019/04/25	5	18.84	0	0.00	18.85	5	597	0.84%
2019/04/24	20	18.77	0	0.00	18.77	20	599	3.34%
2019/04/23	3	18.87	0	0.00	18.85	3	600	0.50%
2019/04/22	6	18.91	0	0.00	18.91	6	601	1.00%
2019/04/19	2	18.85	0	0.00	18.90	2	602	0.33%
2019/04/18	1	18.80	0	0.00	18.80	1	616	0.16%
2019/04/17	10	18.87	18	18.86	18.88	-8	623	-1.28%
2019/04/16	15	19.01	18	19.01	18.99	-3	630	-0.48%
2019/04/15	10	19.07	1	19.05	19.04	9	639	1.41%
2019/04/12	1	19.09	0	0.00	19.11	1	687	0.15%
2019/04/10	0	0.00	1	19.23	19.23	-1	715	-0.14%
2019/04/09	2	19.20	2	19.20	19.20	0	719	0.00%
2019/04/08	1	19.16	0	0.00	19.16	1	728	0.14%
2019/04/03	0	0.00	3	19.09	19.12	-3	739	-0.41%
2019/04/02	13	19.00	10	19.04	19.03	3	746	0.40%
2019/04/01	0	0.00	18	19.12	19.12	-18	751	-2.40%
2019/03/29	91	19.10	0	0.00	19.07	91	748	12.16%
2019/03/28	0	0.00	5	19.37	19.40	-5	737	-0.68%
2019/03/27	20	19.45	4	19.48	19.43	16	736	2.17%
2019/03/26	0	0.00	23	19.52	19.51	-23	736	-3.12%
2019/03/25	5	19.42	9	19.44	19.46	-4	734	-0.54%
2019/03/22	15	19.36	0	0.00	19.36	15	728	2.06%
2019/03/21	4	19.50	15	19.45	19.50	-11	725	-1.52%
2019/03/18	21	19.21	0	0.00	19.22	21	723	2.90%
2019/03/15	23	19.18	0	0.00	19.21	23	736	3.12%
2019/03/14	27	19.31	7	19.34	19.28	20	733	2.72%
2019/03/13	16	19.32	3	19.31	19.32	13	740	1.76%
2019/03/12	0	0.00	1	19.19	19.21	-1	760	-0.13%
2019/03/11	12	19.23	0	0.00	19.24	12	770	1.56%
2019/03/08	2	19.10	0	0.00	19.12	2	771	0.26%
2019/03/07	28	19.10	0	0.00	19.10	28	767	3.65%
2019/03/06	48	19.09	26	19.08	19.09	22	767	2.87%
2019/03/05	7	19.09	0	0.00	19.13	7	756	0.92%
2019/03/04	20	19.27	49	19.22	19.24	-29	747	-3.88%
2019/02/27	0	0.00	4	19.73	19.66	-4	726	-0.55%
2019/02/25	15	19.71	4	19.71	19.70	11	735	1.49%
2019/02/22	15	19.64	2	19.64	19.61	13	734	1.77%
2019/02/21	3	19.86	0	0.00	19.89	3	725	0.41%
2019/02/20	7	19.92	5	19.90	19.91	2	718	0.28%
2019/02/18	5	19.64	5	19.65	19.64	0	685	0.00%
2019/02/15	0	0.00	2	19.48	19.47	-2	683	-0.29%
2019/02/14	2	19.41	0	0.00	19.42	2	704	0.28%
2019/02/13	1	19.46	32	19.50	19.50	-31	699	-4.43%
2019/02/12	3	19.41	0	0.00	19.43	3	699	0.43%
2019/02/11	107	19.48	4	19.47	19.48	103	698	14.76%	大買/鉅額交易
2019/01/30	5	19.46	46	19.47	19.51	-41	689	-5.94%
2019/01/29	31	19.35	5	19.36	19.35	26	664	3.91%
2019/01/28	3	19.35	18	19.34	19.35	-15	652	-2.30%
2019/01/24	2	19.10	2	19.10	19.05	0	640	0.00%
2019/01/23	2	19.09	1	19.12	19.09	1	665	0.15%
2019/01/22	1	19.01	7	19.01	18.98	-6	684	-0.88%
2019/01/21	1	19.06	17	19.05	19.04	-16	669	-2.39%
2019/01/18	0	0.00	20	19.20	19.20	-20	679	-2.95%
2019/01/17	2	19.25	8	19.24	19.21	-6	699	-0.86%
2019/01/16	1	19.17	5.8	19.18	19.18	-4.8	705	-0.68%
2019/01/15	2	19.20	0	0.00	19.21	2	706	0.28%
2019/01/14	1	19.22	2	19.23	19.23	-1	708	-0.14%
2019/01/11	10	19.22	11	19.17	19.26	-1	719	-0.14%
2019/01/10	13	19.26	6	19.28	19.28	7	720	0.97%
2019/01/09	0	0.00	6	19.14	19.06	-6	721	-0.83%
2019/01/08	10	19.10	8	19.08	19.08	2	735	0.27%
2019/01/07	15	19.19	25	19.13	19.19	-10	736	-1.36%
2019/01/04	4	19.30	6	19.32	19.27	-2	761	-0.26%
2019/01/03	8	19.19	6	19.19	19.19	2	723	0.28%
2018/12/28	0	19.07	55	19.06	19.07	-55	695	-7.91%
2018/12/27	2	18.93	44	18.95	18.92	-42	694	-6.05%
2018/12/26	6	18.94	20	18.99	18.99	-14	687	-2.04%
2018/12/25	1	19.00	5	18.99	18.99	-4	679	-0.59%
2018/12/24	0	0.00	1	18.89	18.89	-1	672	-0.15%
2018/12/21	11	18.80	25	18.82	18.80	-14	679	-2.06%
2018/12/20	1	18.58	6	18.62	18.63	-5	665	-0.75%
2018/12/19	3	18.70	3	18.70	18.69	0	661	0.00%
2018/12/18	10	18.63	13	18.64	18.67	-3	683	-0.44%
2018/12/17	2	18.50	15	18.50	18.50	-13	681	-1.91%
2018/12/14	5	18.56	2	18.56	18.55	3	682	0.44%
2018/12/11	6	18.64	8	18.64	18.67	-2	681	-0.29%
2018/12/10	20	18.70	7	18.70	18.71	13	678	1.92%
2018/12/07	1	18.53	3	18.54	18.55	-2	670	-0.30%
2018/12/06	0	0.00	1	18.56	18.56	-1	669	-0.15%
2018/12/05	58	18.51	36	18.49	18.47	22	657	3.35%
2018/12/04	0	0.00	50	18.49	18.50	-50	640	-7.81%
2018/12/03	6	18.31	0	0.00	18.34	6	634	0.95%
2018/11/30	0	0.00	10	18.34	18.34	-10	632	-1.58%
2018/11/29	0	0.00	4	18.33	18.33	-4	635	-0.63%
2018/11/28	11	18.20	0	0.00	18.19	11	628	1.75%
2018/11/27	2	18.32	2	18.33	18.32	0	624	0.00%
2018/11/26	18	18.34	12	18.34	18.35	6	627	0.96%
2018/11/23	2	18.40	4	18.41	18.40	-2	624	-0.32%
2018/11/22	1	18.41	1	18.42	18.39	0	627	0.00%
2018/11/21	2	18.33	5	18.34	18.32	-3	628	-0.48%
2018/11/20	0	0.00	3	18.34	18.35	-3	637	-0.47%
2018/11/19	0	0.00	5	18.36	18.31	-5	642	-0.78%
2018/11/15	5	18.18	7	18.18	18.20	-2	644	-0.31%
2018/11/14	12	18.07	1	18.07	18.06	11	654	1.68%
2018/11/13	22	18.08	9	18.06	18.07	13	649	2.00%
2018/11/12	16	18.20	3	18.20	18.19	13	642	2.02%
2018/11/09	4	18.32	0	0.00	18.35	4	665	0.60%
2018/11/08	6	18.40	0	0.00	18.40	6	669	0.90%
2018/11/07	0	0.00	12	18.49	18.48	-12	680	-1.76%
2018/11/05	0	0.00	3	18.53	18.52	-3	693	-0.43%
2018/11/02	1	18.55	1	18.54	18.55	0	694	0.00%
2018/11/01	3	18.34	0	0.00	18.36	3	689	0.44%
2018/10/31	17	18.36	24	18.37	18.32	-7	689	-1.02%
2018/10/30	7	18.51	4	18.53	18.53	3	664	0.45%
2018/10/29	3	18.62	17	18.63	18.63	-14	654	-2.14%
2018/10/26	47	18.62	11	18.60	18.62	36	657	5.47%
2018/10/25	39	18.69	25	18.70	18.70	14	641	2.18%
2018/10/24	2	18.56	6	18.60	18.59	-4	618	-0.65%
2018/10/23	30	18.47	1	18.48	18.48	29	612	4.74%
2018/10/22	4	18.53	0	0.00	18.51	4	617	0.65%
2018/10/19	4	18.54	3	18.51	18.53	1	613	0.16%
2018/10/18	3	18.47	1	18.46	18.47	2	607	0.33%
2018/10/17	8	18.46	8	18.46	18.45	0	622	0.00%
2018/10/16	39	18.58	20	18.59	18.58	19	624	3.04%
2018/10/15	18	18.47	26	18.46	18.47	-8	661	-1.21%
2018/10/12	41	18.46	31	18.46	18.45	10	662	1.51%
2018/10/11	5	18.04	99	18.04	18.07	-94	645	-14.57%
2018/10/08	16	18.09	10	18.10	18.10	6	638	0.94%
2018/10/05	3	18.12	1	18.14	18.12	2	632	0.32%
2018/10/04	4	18.09	0.3	18.13	18.10	3.7	630	0.59%
2018/10/03	1	18.20	7	18.21	18.23	-6	629	-0.95%
2018/10/02	6	18.00	1	17.99	18.03	5	623	0.80%
2018/09/28	28	17.90	0	0.00	17.91	28	620	4.51%
2018/09/27	16	18.11	0	0.00	18.11	16	601	2.66%
2018/09/21	1	18.27	4	18.27	18.29	-3	590	-0.51%
2018/09/20	10	18.23	3	18.24	18.25	7	595	1.18%
2018/09/19	0	0.00	2	18.18	18.20	-2	605	-0.33%
2018/09/18	1	18.12	0	0.00	18.15	1	608	0.16%
2018/09/17	1	18.08	0	0.00	18.10	1	612	0.16%
2018/09/14	0	0.00	1	18.23	18.23	-1	610	-0.16%
2018/09/13	0	0.00	9	18.25	18.24	-9	611	-1.47%
2018/09/11	0	0.00	4	18.07	18.08	-4	621	-0.64%
2018/09/10	1	18.10	0	0.00	18.08	1	631	0.16%
2018/09/07	1	18.19	0	0.00	18.20	1	625	0.16%
2018/09/06	1	18.18	0	0.00	18.15	1	620	0.16%
2018/09/03	0	0.00	1	18.13	18.17	-1	613	-0.16%
2018/08/30	5	18.26	0	0.00	18.25	5	610	0.82%
2018/08/29	8	18.24	3	18.25	18.25	5	611	0.82%
2018/08/28	5	18.32	4	18.31	18.32	1	604	0.17%
2018/08/27	8	18.29	11	18.26	18.29	-3	594	-0.50%
2018/08/24	2	18.00	1	18.00	18.04	1	584	0.17%
2018/08/23	9	18.08	0	0.00	18.08	9	577	1.56%
2018/08/22	1	18.14	10	18.13	18.14	-9	578	-1.56%
2018/08/21	5	18.12	22	18.11	18.15	-17	579	-2.93%
2018/08/20	2	17.96	0	0.00	17.99	2	571	0.35%
2018/08/17	35	17.87	0	0.00	17.85	35	574	6.09%
2018/08/16	47	17.76	4	17.79	17.86	43	559	7.68%
2018/08/15	5	18.07	0	0.00	18.03	5	529	0.94%
2018/08/14	43	18.14	5	18.14	18.14	38	518	7.33%
2018/08/13	3	18.34	1	18.35	18.35	2	508	0.39%
2018/08/10	16	18.39	2	18.41	18.37	14	509	2.75%
2018/08/08	2	18.42	2	18.45	18.45	0	519	0.00%
2018/08/07	2	18.37	0	0.00	18.40	2	526	0.38%
2018/08/06	2	18.47	0	0.00	18.46	2	522	0.38%
2018/08/03	32	18.36	15	18.34	18.37	17	523	3.25%
2018/08/02	13	18.54	0	0.00	18.53	13	511	2.54%
2018/07/31	13	18.58	0	0.00	18.60	13	498	2.61%
2018/07/30	17	18.57	1	18.56	18.58	16	496	3.22%
2018/07/27	3	18.60	0	0.00	18.62	3	494	0.61%
2018/07/26	11	18.77	13	18.74	18.73	-2	488	-0.41%
2018/07/24	30	18.58	4	18.59	18.57	26	487	5.34%
2018/07/23	34	18.77	0	0.00	18.77	34	477	7.12%
2018/07/20	11	18.65	0	0.00	18.66	11	466	2.36%
2018/07/19	17	18.65	2	18.64	18.64	15	408	3.67%
2018/07/18	12	18.71	0	0.00	18.69	12	396	3.03%
2018/07/17	7	18.87	0	0.00	18.91	7	377	1.85%
2018/07/13	1	19.01	0	0.00	18.97	1	377	0.26%
2018/07/12	2	18.95	0	0.00	18.97	2	374	0.53%
2018/07/11	2	19.08	0	0.00	19.08	2	373	0.53%
2018/07/09	4	19.13	4	19.17	19.20	0	381	0.00%
2018/07/05	1	19.14	0	0.00	19.12	1	389	0.26%
2018/07/04	3	19.19	1	19.15	19.20	2	388	0.52%
2018/07/03	4	18.93	3	18.90	18.89	1	379	0.26%
2018/07/02	11	19.08	5	19.08	19.07	6	372	1.61%
2018/06/29	12	19.03	0	0.00	19.08	12	369	3.25%
2018/06/28	1	19.11	0	0.00	19.10	1	360	0.28%
2018/06/27	3	19.18	1	19.14	19.12	2	349	0.57%
2018/06/26	1	19.28	4	19.33	19.27	-3	346	-0.86%
2018/06/25	2	19.34	0	0.00	19.33	2	344	0.58%
2018/06/22	1	19.36	0	0.00	19.35	1	376	0.27%
2018/06/21	15	19.34	6	19.34	19.29	9	397	2.27%
2018/06/20	2	19.46	0	0.00	19.46	2	400	0.50%
2018/06/19	1	19.56	1	19.59	19.61	0	411	0.00%
2018/06/15	2	19.85	1	19.87	19.85	1	403	0.25%
2018/06/13	1	19.76	4	19.77	19.75	-3	407	-0.74%
2018/06/12	1	19.82	10	19.81	19.80	-9	410	-2.19%
2018/06/08	2	19.78	0	0.00	19.78	2	409	0.49%
2018/06/04	4	19.74	0	0.00	19.73	4	413	0.97%
2018/06/01	10	19.84	0	0.00	19.85	10	413	2.42%
2018/05/30	2	19.90	0	0.00	19.86	2	415	0.48%
2018/05/29	2	19.86	0	0.00	19.83	2	421	0.47%
2018/05/25	2	19.91	4	19.90	19.91	-2	432	-0.46%
2018/05/23	3	19.77	1	19.77	19.78	2	444	0.45%
2018/05/22	0	0.00	1	19.76	19.74	-1	447	-0.22%
2018/05/17	1	19.78	0	0.00	19.79	1	446	0.22%
2018/05/16	2	19.81	22	19.81	19.82	-20	453	-4.41%
2018/05/15	1	20.13	1	20.11	20.09	0	452	0.00%
2018/05/11	0	0.00	2	20.21	20.22	-2	487	-0.41%
2018/05/07	1	20.20	0	0.00	20.16	1	498	0.20%
2018/05/04	0	0.00	2	20.14	20.14	-2	501	-0.40%
2018/05/02	6	20.08	2	20.08	20.08	4	534	0.75%
2018/04/30	11	20.27	0	0.00	20.27	11	537	2.05%
2018/04/27	1	20.19	0	0.00	20.18	1	542	0.18%
2018/04/26	1	20.29	0	0.00	20.28	1	542	0.18%
2018/04/25	1	20.38	0.1	20.22	20.32	0.9	542	0.16%
2018/04/24	2	20.27	0	0.00	20.34	2	544	0.37%
2018/04/23	0	0.00	6	20.42	20.44	-6	550	-1.09%
2018/04/20	2	20.55	0	0.00	20.54	2	551	0.36%
2018/04/19	0	0.00	10	20.63	20.70	-10	562	-1.78%
2018/04/18	10	20.57	2	20.58	20.58	8	570	1.40%
2018/04/17	1	20.62	0	0.00	20.58	1	574	0.17%
2018/04/16	4	20.65	20	20.61	20.62	-16	585	-2.73%
2018/04/13	22	20.49	0	0.00	20.53	22	589	3.73%
2018/04/12	4	20.66	0	0.00	20.64	4	595	0.67%
2018/04/11	0	0.00	1	20.53	20.53	-1	598	-0.17%
2018/04/10	5	20.43	0	0.00	20.41	5	614	0.81%
2018/04/09	1	20.43	0	0.00	20.42	1	664	0.15%
2018/03/29	2	20.35	2	20.35	20.35	0	768	0.00%
2018/03/28	0	0.00	2	20.62	20.61	-2	766	-0.26%
2018/03/27	2	20.75	3	20.75	20.72	-1	763	-0.13%
2018/03/26	5	20.66	55	20.67	20.64	-50	738	-6.77%
2018/03/23	2	20.53	5	20.51	20.57	-3	727	-0.41%
2018/03/20	55	20.21	0	0.00	20.19	55	753	7.30%
2018/03/19	0	0.00	1	20.13	20.15	-1	763	-0.13%
2018/03/13	0	0.00	1	20.32	20.27	-1	807	-0.12%
2018/03/05	1	20.39	1	20.39	20.41	0	865	0.00%
2018/03/02	1	20.22	1	20.23	20.26	0	867	0.00%
2018/03/01	18	20.22	0	0.00	20.21	18	864	2.08%
2018/02/27	0	0.00	1	20.52	20.52	-1	850	-0.12%
2018/02/26	0	0.00	6	20.51	20.55	-6	851	-0.70%
2018/02/23	1	20.46	3	20.42	20.42	-2	846	-0.24%
2018/02/22	2	20.36	0	0.00	20.39	2	850	0.24%
2018/02/21	0	0.00	2	20.45	20.42	-2	856	-0.23%
2018/02/12	2	20.37	0.4	20.25	20.39	1.6	863	0.19%
2018/02/09	1	20.32	4	20.29	20.27	-3	864	-0.35%
2018/02/08	8	20.26	13	20.22	20.17	-5	864	-0.58%
2018/02/07	2.1	20.47	2	20.45	20.45	0.1	853	0.01%
2018/02/06	2.3	20.71	30	20.62	20.72	-27.7	844	-3.28%
2018/02/05	0	0.00	3	20.48	20.49	-3	819	-0.37%
2018/02/02	1	20.75	0	0.00	20.76	1	815	0.12%
2018/01/31	1	20.61	0	0.00	20.65	1	830	0.12%
2018/01/30	6	20.58	19	20.57	20.57	-13	833	-1.56%
2018/01/29	3	20.78	0	0.00	20.74	3	833	0.36%
2018/01/26	0	0.00	5	20.84	20.82	-5	828	-0.60%
2018/01/25	5	20.91	13	20.95	21.03	-8	834	-0.96%
2018/01/24	32	20.69	6	20.69	20.69	26	821	3.16%
2018/01/23	0	0.00	11	20.60	20.59	-11	820	-1.34%
2018/01/22	1	20.60	1	20.53	20.53	0	830	0.00%
2018/01/18	3	20.46	4	20.49	20.48	-1	835	-0.12%
2018/01/16	0	0.00	5	20.71	20.72	-5	832	-0.60%
2018/01/15	6	20.69	40	20.69	20.75	-34	837	-4.06%
2018/01/12	0	0.00	2	20.46	20.50	-2	829	-0.24%
2018/01/11	0	0.00	4	20.36	20.35	-4	848	-0.47%
2018/01/10	4	20.23	5	20.24	20.24	-1	848	-0.12%
2018/01/09	2	20.39	7	20.37	20.39	-5	842	-0.59%
2018/01/05	0	0.00	3	20.41	20.40	-3	835	-0.36%
2018/01/04	0	0.00	35	20.20	20.20	-35	862	-4.06%
2018/01/03	8	20.32	10	20.35	20.30	-2	890	-0.22%
2018/01/02	7.4	20.19	14	20.20	20.21	-6.6	877	-0.75%