期元大S&P黃金正2 (00708L)-凱基-站前券商分點個股進出

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
34.05
漲跌
▲0.38
漲幅
+1.13%
成交量
1,038張
產業
上市
103人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/04/23	0	0.00	1	34.34	33.67	-1	1,137	-0.09%
2024/04/22	0	0.00	2	35.77	35.40	-2	1,091	-0.18%
2024/04/19	5	36.00	1	36.66	35.86	4	1,068	0.37%
2024/04/18	2	35.58	0.1	35.51	35.56	1.9	1,001	0.19%
2024/04/17	0	0.00	10	35.85	35.76	-10	994	-1.01%
2024/04/16	1	35.93	1	36.06	36.06	0	981	0.00%
2024/04/15	3	34.96	1	35.00	35.02	2	952	0.21%
2024/04/12	2	35.92	0	0.00	35.90	2	924	0.22%
2024/04/11	7	34.61	4	34.62	34.64	3	894	0.33%
2024/04/10	2	34.96	0	0.00	35.05	2	883	0.23%
2024/04/09	2	34.54	2	34.47	34.67	0	868	0.00%
2024/04/08	18	34.49	105	34.75	34.54	-87	861	-10.10%	大賣/
2024/04/03	2	32.80	0	0.00	32.96	2	839	0.24%
2024/04/02	1	31.99	0	0.00	32.12	1	838	0.12%
2024/04/01	7	32.22	2	32.23	32.28	5	835	0.60%
2024/03/29	0	0.00	45.1	31.59	31.59	-45.1	832	-5.42%
2024/03/28	2	30.43	0	0.00	30.51	2	817	0.24%
2024/03/27	1	30.08	0	0.00	30.03	1	831	0.12%
2024/03/26	1	29.88	9	29.86	29.91	-8	825	-0.97%
2024/03/25	1	30.03	0	0.00	29.83	1	830	0.12%
2024/03/22	4	29.99	1	30.00	29.99	3	830	0.36%
2024/03/21	0	0.00	2	30.84	30.76	-2	821	-0.24%
2024/03/20	1	29.59	0	0.00	29.54	1	800	0.12%
2024/03/19	2	29.64	3	29.60	29.55	-1	833	-0.12%
2024/03/18	3	29.26	6	29.39	29.23	-3	832	-0.36%
2024/03/15	1	29.73	0	0.00	29.75	1	838	0.12%
2024/03/14	12	29.93	0	0.00	29.89	12	851	1.41%
2024/03/13	3	29.59	7	29.56	29.59	-4	852	-0.47%
2024/03/12	0	30.20	10	30.21	30.12	-10	850	-1.17%
2024/03/08	0	29.60	1	29.63	29.55	-1	852	-0.11%
2024/03/06	0	0.00	4	28.79	28.80	-4	856	-0.47%
2024/03/04	0	0.00	2	27.64	27.62	-2	846	-0.24%
2024/03/01	0	0.00	7	26.69	26.69	-7	836	-0.84%
2024/02/21	1	26.28	0	0.00	26.40	1	863	0.12%
2024/02/19	0	0.00	5	26.10	26.14	-5	874	-0.57%
2024/02/15	7	25.50	9	25.51	25.51	-2	871	-0.23%
2024/02/05	8	26.61	0	0.00	26.60	8	858	0.93%
2024/02/01	0	0.00	8	26.99	27.02	-8	848	-0.94%
2024/01/30	0	0.00	4	26.62	26.62	-4	817	-0.49%
2024/01/29	0	0.00	2	26.43	26.45	-2	814	-0.25%
2024/01/25	4	26.26	0	0.00	26.27	4	813	0.49%
2024/01/23	0	0.00	1	26.63	26.63	-1	842	-0.12%
2024/01/19	0	26.45	2	26.51	26.45	-2	895	-0.22%
2024/01/18	3	26.20	0	0.00	26.14	3	921	0.33%
2024/01/17	8	26.62	0	0.00	26.47	8	952	0.84%
2024/01/15	0.1	27.29	5	27.20	27.38	-4.9	984	-0.50%
2024/01/09	5	26.80	0	0.00	26.80	5	1,089	0.46%
2024/01/05	0	0.00	1	27.17	27.15	-1	1,138	-0.09%
2024/01/04	0	0.00	2	27.09	27.13	-2	1,146	-0.17%
2024/01/03	0	0.00	1	27.64	27.69	-1	1,176	-0.08%
2023/12/29	7	27.80	0	0.00	27.84	7	1,196	0.58%
2023/12/21	0	0.00	43	27.09	27.16	-43	1,242	-3.46%
2023/12/20	0	0.00	5	27.25	27.25	-5	1,241	-0.40%
2023/12/18	2	26.74	0	0.00	26.83	2	1,234	0.16%
2023/12/15	1	27.13	4	27.20	27.22	-3	1,230	-0.24%
2023/12/14	8	27.11	7	27.16	27.08	1	1,222	0.08%
2023/12/13	2	25.77	1	25.83	25.79	1	1,188	0.08%
2023/12/12	4	25.98	0	0.00	25.98	4	1,180	0.34%
2023/12/11	8	26.36	0	0.00	26.30	8	1,169	0.68%
2023/12/05	0	0.00	1	27.40	27.26	-1	1,152	-0.09%
2023/12/04	0	0.00	2	28.90	28.77	-2	1,133	-0.18%
2023/11/30	0	0.00	1	27.66	27.57	-1	1,079	-0.09%
2023/11/29	0	0.00	4	27.75	27.68	-4	1,068	-0.37%
2023/11/28	0	0.00	66	26.92	26.90	-66	1,043	-6.33%
2023/11/27	0	0.00	66	26.86	26.81	-66	1,051	-6.28%
2023/11/21	0	0.00	2	26.28	26.33	-2	1,033	-0.19%
2023/11/07	0	0.00	2	26.18	26.08	-2	1,015	-0.20%
2023/11/06	0	0.00	1	26.64	26.40	-1	1,020	-0.10%
2023/11/02	0	0.00	1	26.52	26.55	-1	1,006	-0.10%
2023/10/31	0	0.00	3	26.84	26.81	-3	1,004	-0.30%
2023/10/30	3	27.04	34	27.07	26.99	-31	999	-3.10%
2023/10/27	0	0.00	2	26.56	26.64	-2	960	-0.21%
2023/10/26	2	26.56	1	26.55	26.69	1	947	0.11%
2023/10/25	0	0.00	4	26.31	26.26	-4	939	-0.43%
2023/10/24	3	26.43	7	26.42	26.39	-4	904	-0.44%
2023/10/23	2	26.22	0	0.00	26.35	2	890	0.22%
2023/10/20	1	26.43	38	26.42	26.46	-37	859	-4.30%
2023/10/19	0	0.00	2	25.71	25.68	-2	823	-0.24%
2023/10/18	2	25.49	2	25.41	25.49	0	799	0.00%
2023/10/17	2	24.89	0	0.00	24.88	2	774	0.26%
2023/10/13	2	23.80	2	23.81	23.86	0	782	0.00%
2023/10/11	0	0.00	5	23.48	23.46	-5	777	-0.64%
2023/10/04	5	22.59	0	0.00	22.61	5	745	0.67%
2023/10/03	2	22.69	0	0.00	22.55	2	737	0.27%
2023/10/02	2	23.22	0	0.00	23.14	2	716	0.28%
2023/09/28	2	23.98	0	0.00	24.02	2	688	0.29%
2023/09/22	0	0.00	6	25.24	25.27	-6	660	-0.91%
2023/08/18	2	24.71	0	0.00	24.72	2	862	0.23%
2023/08/16	2	25.01	0	0.00	25.05	2	860	0.23%
2023/08/15	4	25.15	2	25.12	25.14	2	910	0.22%
2023/08/10	0	0.00	5	25.46	25.46	-5	950	-0.53%
2023/08/02	1	26.33	0	0.00	26.33	1	954	0.10%
2023/07/20	0	0.00	2	27.21	27.26	-2	1,021	-0.20%
2023/07/14	1	26.70	0	0.00	26.69	1	965	0.10%
2023/07/13	0	0.00	1	26.70	26.65	-1	964	-0.10%
2023/07/12	30	26.28	0	0.00	26.28	30	967	3.10%
2023/07/04	1	25.81	1	25.90	25.90	0	1,008	0.00%
2023/07/03	1	25.70	0	0.00	25.77	1	1,030	0.10%
2023/06/29	1	25.41	0	0.00	25.40	1	1,077	0.09%
2023/06/26	1	25.98	0	0.00	25.95	1	1,101	0.09%
2023/06/21	0	0.00	5	26.28	26.27	-5	1,138	-0.44%
2023/06/20	2	26.57	0	0.00	26.62	2	1,148	0.17%
2023/06/16	5.4	26.83	4	26.91	26.81	1.4	1,206	0.12%
2023/06/15	9	26.26	0	0.00	26.26	9	1,232	0.73%
2023/06/07	0	0.00	2	27.15	27.11	-2	1,336	-0.15%
2023/06/01	0	0.00	1	27.27	27.19	-1	1,312	-0.08%
2023/05/30	1.5	26.60	0	0.00	26.42	1.5	1,289	0.12%
2023/05/29	0.1	26.72	0	0.00	26.72	0.1	1,276	0.01%
2023/05/26	30	26.64	0	0.00	26.84	30	1,274	2.35%
2023/05/25	33	27.12	0	0.00	27.12	33	1,263	2.61%
2023/05/24	1	27.57	0	0.00	27.68	1	1,247	0.08%
2023/05/23	1	27.22	0	0.00	27.24	1	1,239	0.08%
2023/05/18	34	27.93	0	0.00	27.80	34	1,199	2.83%
2023/05/17	34	28.16	0	0.00	28.13	34	1,176	2.89%
2023/05/12	1	28.76	0	0.00	28.74	1	1,159	0.09%
2023/05/10	1	29.34	0	29.30	29.30	1	1,145	0.09%
2023/05/09	0	0.00	1	29.19	29.24	-1	1,154	-0.09%
2023/05/08	3	29.08	0	0.00	29.14	3	1,159	0.26%
2023/05/05	0	0.00	3	29.90	29.87	-3	1,154	-0.26%
2023/05/03	0	0.00	113	28.97	28.99	-113	1,128	-10.01%	大賣/鉅額交易
2023/05/02	36	28.07	0	0.00	28.09	36	1,113	3.23%
2023/04/28	1	28.17	0	0.00	28.21	1	1,115	0.09%
2023/04/26	0	0.00	1	28.51	28.51	-1	1,134	-0.09%
2023/04/25	0	0.00	16	28.54	28.41	-16	1,136	-1.41%
2023/04/24	54	28.08	0	0.00	28.00	54	1,131	4.77%
2023/04/20	34	28.42	0	0.00	28.39	34	1,139	2.98%
2023/04/19	0	0.00	0	28.72	28.75	0	1,154	0.00%
2023/04/18	130	28.61	0	0.00	28.60	130	1,168	11.13%	大買/鉅額交易
2023/04/17	0	0.00	1	28.73	28.80	-1	1,168	-0.09%
2023/04/13	0	0.00	100	29.18	29.22	-100	1,155	-8.65%
2023/04/07	100	28.92	0	0.00	28.91	100	1,149	8.70%
2023/03/28	1	27.73	0	0.00	27.65	1	1,078	0.09%
2023/03/23	1	28.22	0	0.00	28.21	1	1,020	0.10%
2023/03/16	7	26.46	13	26.48	26.59	-6	917	-0.65%
2023/03/15	0	0.00	8	26.29	26.19	-8	889	-0.90%
2023/03/14	0	0.00	28	26.45	26.24	-28	882	-3.17%
2023/03/13	0	0.00	74	25.71	25.69	-74	870	-8.50%
2023/03/10	0	0.00	6	24.46	24.37	-6	854	-0.70%
2023/03/08	20	23.97	3	23.94	23.92	17	866	1.96%
2023/03/06	0	0.00	9	25.07	25.13	-9	838	-1.07%
2023/02/24	16	24.36	0	0.00	24.36	16	851	1.88%
2023/02/17	19	24.52	0	0.00	24.46	19	970	1.96%
2023/02/16	6	24.78	0	0.00	24.74	6	1,009	0.59%
2023/02/15	11	25.10	2	25.03	24.99	9	1,047	0.86%
2023/02/14	8	25.26	0	0.00	25.28	8	1,063	0.75%
2023/02/10	36	25.33	5	25.34	25.18	31	1,095	2.83%
2023/02/07	12	25.72	0	0.00	25.75	12	1,152	1.04%
2023/02/06	8	25.87	0	0.00	25.82	8	1,146	0.70%
2023/02/03	2	26.90	6	26.94	26.87	-4	1,145	-0.35%
2023/02/02	0	0.00	4	28.00	27.99	-4	1,139	-0.35%
2023/02/01	4	27.33	0	0.00	27.29	4	1,133	0.35%
2023/01/30	0	0.00	18	27.42	27.52	-18	1,134	-1.59%
2023/01/16	0	0.00	3	27.34	27.30	-3	1,127	-0.27%
2023/01/13	0	0.00	2	26.73	26.60	-2	1,115	-0.18%
2023/01/12	3	26.34	0	0.00	26.38	3	1,120	0.27%
2023/01/11	0	0.00	13	26.20	26.28	-13	1,119	-1.16%
2023/01/09	1	26.25	0	0.00	26.25	1	1,102	0.09%
2023/01/04	0	25.40	0	0.00	25.43	0	1,060	0.00%
2022/12/28	1	24.54	0	0.00	24.55	1	1,069	0.09%
2022/12/21	0	0.00	3	24.82	24.69	-3	1,122	-0.27%
2022/12/20	0	0.00	0	24.19	24.04	0	1,116	0.00%
2022/12/19	0	0.00	2	24.20	24.11	-2	1,137	-0.18%
2022/12/15	2	24.08	0	0.00	24.09	2	1,145	0.17%
2022/12/14	0	0.00	13	24.66	24.64	-13	1,137	-1.14%
2022/12/12	0	0.00	3	24.00	24.01	-3	1,130	-0.27%
2022/12/09	0	0.00	3	24.30	24.34	-3	1,155	-0.26%
2022/12/08	0	0.00	2	23.98	23.94	-2	1,183	-0.17%
2022/12/07	0	23.70	0	0.00	23.70	0	1,181	0.00%
2022/12/06	2	23.75	0	0.00	23.67	2	1,199	0.17%
2022/12/01	2	23.78	0	0.00	23.95	2	1,186	0.17%
2022/11/24	1	23.33	0	0.00	23.37	1	1,233	0.08%
2022/11/23	2	23.00	0	0.00	22.90	2	1,231	0.16%
2022/11/21	3	23.23	1	23.21	23.19	2	1,238	0.16%
2022/11/16	0	0.00	4	23.94	23.97	-4	1,181	-0.34%
2022/11/15	0	0.00	23	23.81	23.92	-23	1,142	-2.01%
2022/11/14	0	0.00	8	23.73	23.61	-8	1,112	-0.72%
2022/11/11	0	0.00	25	23.37	23.54	-25	1,063	-2.35%
2022/11/10	0	0.00	2	22.42	22.40	-2	1,016	-0.20%
2022/11/09	0	0.00	23	22.38	22.35	-23	993	-2.32%
2022/11/08	0	0.00	3	21.39	21.38	-3	968	-0.31%
2022/11/07	0	0.00	18	21.50	21.47	-18	956	-1.88%
2022/11/04	0	0.00	6	20.86	20.83	-6	927	-0.65%
2022/11/03	20	20.62	0	0.00	20.64	20	906	2.21%
2022/11/02	0	0.00	20	20.96	20.97	-20	886	-2.25%
2022/11/01	12	20.57	0	0.00	20.69	12	888	1.35%
2022/10/28	0	0.00	8	21.32	21.32	-8	889	-0.90%
2022/10/27	1	21.32	5	21.40	21.39	-4	889	-0.45%
2022/10/26	0	0.00	16	21.06	21.15	-16	902	-1.77%
2022/10/25	1	20.97	20	21.01	20.97	-19	903	-2.10%
2022/10/24	0	0.00	40	21.12	21.13	-40	916	-4.37%
2022/10/21	12	20.26	0	0.00	20.26	12	908	1.32%
2022/10/20	40	20.38	0	0.00	20.57	40	904	4.42%
2022/10/19	1	21.02	0	0.00	20.90	1	896	0.11%
2022/10/17	38	21.00	0	0.00	21.05	38	909	4.18%
2022/10/14	4	21.37	0	0.00	21.47	4	914	0.44%
2022/10/12	10	21.50	0	0.00	21.47	10	915	1.09%
2022/10/06	0	0.00	8	22.87	22.90	-8	927	-0.86%
2022/10/05	0	0.00	14	22.92	22.87	-14	924	-1.51%
2022/10/04	0	0.00	18	22.35	22.37	-18	907	-1.98%
2022/10/03	0	0.00	4	21.52	21.47	-4	879	-0.45%
2022/09/29	1	21.24	32	21.21	21.12	-31	885	-3.50%
2022/09/28	10	20.49	0	0.00	20.46	10	908	1.10%
2022/09/27	2	20.64	0	0.00	20.65	2	898	0.22%
2022/09/26	24	20.84	0	0.00	20.74	24	907	2.64%
2022/09/23	1	21.62	12	21.65	21.64	-11	903	-1.22%
2022/09/22	2	21.35	1	21.33	21.41	1	900	0.11%
2022/09/20	0	0.00	16	21.76	21.70	-16	891	-1.79%
2022/09/19	0	0.00	29	21.54	21.59	-29	889	-3.26%
2022/09/16	36	21.50	0	0.00	21.46	36	878	4.10%
2022/09/15	9	22.11	0	0.00	22.12	9	851	1.06%
2022/09/14	2	22.45	0	0.00	22.52	2	817	0.24%
2022/09/13	3	22.96	7	23.03	22.99	-4	800	-0.50%
2022/09/08	0	0.00	7	22.93	22.84	-7	811	-0.86%
2022/09/07	4	22.33	0	0.00	22.34	4	810	0.49%
2022/09/06	1	22.90	0	0.00	22.88	1	812	0.12%
2022/09/02	5	22.38	0	0.00	22.43	5	831	0.60%
2022/09/01	28	22.55	0	0.00	22.59	28	822	3.40%
2022/08/30	1	23.35	0	0.00	23.34	1	806	0.12%
2022/08/29	2	23.10	0	0.00	23.03	2	819	0.24%
2022/08/26	1	23.93	7	23.87	23.90	-6	792	-0.76%
2022/08/23	2	23.43	0	0.00	23.40	2	825	0.24%
2022/08/19	6	23.86	0	0.00	23.84	6	826	0.73%
2022/08/18	3	24.21	0	0.00	24.15	3	826	0.36%
2022/08/16	2	24.58	6	24.63	24.63	-4	827	-0.48%
2022/08/15	2	25.06	3	25.03	24.94	-1	834	-0.12%
2022/08/12	0	0.00	3	24.92	24.92	-3	870	-0.34%
2022/08/11	3	24.75	0	0.00	24.73	3	876	0.34%
2022/08/10	0	0.00	5	25.00	24.86	-5	897	-0.56%
2022/08/09	1	24.78	3	24.80	24.77	-2	906	-0.22%
2022/08/05	6	24.94	12	24.95	24.93	-6	973	-0.62%
2022/08/04	0	0.00	6	24.38	24.50	-6	972	-0.62%
2022/08/02	0	0.00	3	24.50	24.51	-3	1,006	-0.30%
2022/07/29	0	0.00	43	24.04	24.18	-43	1,012	-4.25%
2022/07/26	30	23.20	0	0.00	23.10	30	1,059	2.83%
2022/07/25	0	0.00	60	23.13	23.19	-60	1,076	-5.57%
2022/07/22	0	0.00	52	22.96	22.91	-52	1,103	-4.71%
2022/07/21	10	22.31	0	0.00	22.33	10	1,098	0.91%
2022/07/20	1	22.81	0	0.00	22.80	1	1,119	0.09%
2022/07/19	15	22.73	0	0.00	22.82	15	1,144	1.31%
2022/07/18	22	22.94	0	0.00	22.98	22	1,145	1.92%
2022/07/15	0	0.00	6	22.81	22.82	-6	1,140	-0.53%
2022/07/14	10	23.30	5	23.29	23.29	5	1,150	0.43%
2022/07/12	25	23.34	0	0.00	23.32	25	1,180	2.12%
2022/07/08	0	0.00	8	23.67	23.67	-8	1,209	-0.66%
2022/07/07	31	23.66	0	0.00	23.82	31	1,230	2.52%
2022/07/06	27	24.50	1	24.50	24.37	26	1,255	2.07%
2022/07/05	20	25.63	0	0.00	25.68	20	1,254	1.59%
2022/06/30	3	25.90	0	0.00	25.83	3	1,267	0.24%
2022/06/29	4	25.94	0	0.00	25.98	4	1,275	0.31%
2022/06/28	3	26.01	0	0.00	26.10	3	1,294	0.23%
2022/06/24	9	26.05	0	0.00	26.12	9	1,314	0.68%
2022/06/23	1	26.48	0	0.00	26.27	1	1,338	0.07%
2022/06/22	10	26.13	0	0.00	26.13	10	1,373	0.73%
2022/06/15	10	25.88	0	0.00	25.92	10	1,410	0.71%
2022/06/14	7	26.13	0	0.00	26.18	7	1,412	0.50%
2022/05/30	0	0.00	1	27.18	27.20	-1	1,883	-0.05%
2022/05/27	0	0.00	1	27.00	26.98	-1	1,917	-0.05%
2022/05/26	0	0.00	3	26.78	26.79	-3	1,930	-0.16%
2022/05/24	0	0.00	5	26.99	27.10	-5	2,072	-0.24%
2022/05/20	5	26.76	3	26.76	26.78	2	2,091	0.10%
2022/05/18	9	25.92	0	25.85	25.89	9	2,116	0.42%
2022/05/17	0	0.00	14	26.27	26.28	-14	2,139	-0.65%
2022/05/16	18	26.01	4	25.82	25.80	14	2,157	0.65%
2022/05/13	8	26.33	0	0.00	26.43	8	2,173	0.37%
2022/05/12	2	27.21	0	0.00	27.11	2	2,205	0.09%
2022/05/11	5	26.61	1	26.62	26.78	4	2,206	0.18%
2022/05/10	5	27.27	0	0.00	27.53	5	2,193	0.23%
2022/05/09	4	27.92	0	0.00	27.82	4	2,172	0.18%
2022/05/06	3	27.71	1	27.62	27.90	2	2,164	0.09%
2022/05/04	0	0.00	1	27.53	27.51	-1	2,167	-0.05%
2022/05/03	8	27.46	0	0.00	27.39	8	2,172	0.37%
2022/04/29	1	28.83	0	0.00	28.85	1	2,128	0.05%
2022/04/28	5	28.06	0	0.00	27.92	5	2,120	0.24%
2022/04/26	5	28.56	1	28.65	28.69	4	2,114	0.19%
2022/04/25	5	29.31	0	0.00	29.09	5	2,085	0.24%
2022/04/22	0	0.00	1	30.10	30.16	-1	2,058	-0.05%
2022/04/20	6	29.90	0	0.00	29.96	6	2,072	0.29%
2022/04/19	1	30.95	1	30.97	30.91	0	2,054	0.00%
2022/04/18	0	0.00	1	31.32	31.37	-1	2,040	-0.05%
2022/04/14	1	31.02	1	30.91	30.82	0	2,027	0.00%
2022/04/13	2	30.74	6	30.72	30.78	-4	2,004	-0.20%
2022/04/12	2	30.32	5	30.39	30.51	-3	1,983	-0.15%
2022/04/11	4	29.92	1	29.98	29.85	3	1,957	0.15%
2022/04/07	2	29.27	0	0.00	29.24	2	1,933	0.10%
2022/04/01	1	29.65	0	0.00	29.79	1	1,905	0.05%
2022/03/30	1	29.36	0	0.00	29.33	1	1,891	0.05%
2022/03/29	10	29.38	0	0.00	29.30	10	1,896	0.53%
2022/03/28	1	30.38	0	0.00	29.93	1	1,881	0.05%
2022/03/25	1	30.54	10	30.55	30.44	-9	1,860	-0.48%
2022/03/23	1	29.27	0	0.00	29.26	1	1,820	0.05%
2022/03/18	1	29.75	0	0.00	29.60	1	1,810	0.06%
2022/03/16	12	29.30	0	0.00	29.13	12	1,805	0.66%
2022/03/15	2	30.19	12	30.04	29.66	-10	1,782	-0.56%
2022/03/14	6	31.02	0	0.00	31.09	6	1,729	0.35%
2022/03/11	0	0.00	0.1	31.79	31.35	-0.1	1,696	0.00%
2022/03/10	4	31.16	1	31.09	31.18	3	1,602	0.19%
2022/03/09	1	33.70	16	33.52	33.81	-15	1,546	-0.97%
2022/03/08	1	31.44	1	31.58	31.59	0	1,472	0.00%
2022/03/07	1	31.48	12	31.61	31.46	-11	1,463	-0.75%
2022/03/04	1	30.00	0	0.00	29.91	1	1,374	0.07%
2022/03/02	2	29.70	0	0.00	29.74	2	1,355	0.15%
2022/02/24	0	0.00	3	29.82	29.85	-3	1,308	-0.23%
2022/02/23	5	28.68	0	0.00	28.51	5	1,232	0.41%
2022/02/22	0	29.07	0	0.00	28.94	0	1,229	0.00%
2022/02/17	5	27.73	0	0.00	27.90	5	1,196	0.42%
2022/02/15	5	27.99	0	0.00	28.03	5	1,163	0.43%
2022/02/14	15	27.45	0	0.00	27.28	15	1,136	1.32%
2022/01/26	0	0.00	10	27.14	27.14	-10	1,123	-0.89%
2022/01/20	0	0.00	1	27.00	26.88	-1	1,107	-0.09%
2022/01/06	0	0.00	2	26.02	26.02	-2	1,133	-0.18%
2021/12/17	1	25.96	0	0.00	25.99	1	1,221	0.08%
2021/12/03	30	25.09	0	0.00	25.14	30	1,196	2.51%
2021/12/02	1	25.40	0	0.00	25.32	1	1,176	0.08%
2021/12/01	1	25.32	0	0.00	25.38	1	1,163	0.09%
2021/11/29	1	25.76	0	0.00	25.81	1	1,134	0.09%
2021/11/26	2	25.91	0	0.00	25.90	2	1,126	0.18%
2021/11/25	1	25.76	0	0.00	25.76	1	1,145	0.09%
2021/11/23	1	26.26	0	0.00	26.24	1	1,161	0.09%
2021/11/19	0	0.00	7	27.88	27.89	-7	1,136	-0.62%
2021/11/18	0	0.00	5	28.00	27.94	-5	1,159	-0.43%
2021/11/16	0	0.00	5	28.00	28.00	-5	1,163	-0.43%
2021/11/15	0	0.00	5	27.80	27.71	-5	1,163	-0.43%
2021/11/12	0	0.00	8	27.68	27.72	-8	1,161	-0.69%
2021/11/10	5	26.82	0	0.00	26.80	5	1,142	0.44%
2021/11/09	0	0.00	2	26.74	26.72	-2	1,139	-0.18%
2021/11/08	0	0.00	6	26.58	26.63	-6	1,152	-0.52%
2021/11/05	0	0.00	1	25.90	25.87	-1	1,158	-0.09%
2021/10/21	0	0.00	2	25.66	25.61	-2	1,303	-0.15%
2021/10/05	0	0.00	10	25.04	24.92	-10	1,407	-0.71%
2021/09/30	2	24.12	10	24.20	24.19	-8	1,414	-0.57%
2021/09/29	3	24.33	0	0.00	24.39	3	1,416	0.21%
2021/09/28	3	24.69	0	0.00	24.69	3	1,423	0.21%
2021/09/27	0	0.00	10	24.90	24.92	-10	1,435	-0.70%
2021/09/24	0	0.00	5	24.69	24.70	-5	1,466	-0.34%
2021/09/23	2	25.02	0	0.00	25.10	2	1,501	0.13%
2021/09/17	3	24.92	0	0.00	25.01	3	1,525	0.20%
2021/09/14	1	25.86	0	0.00	25.87	1	1,543	0.06%
2021/08/30	0	0.00	1	26.82	26.73	-1	1,756	-0.06%
2021/08/25	10	26.10	0	0.00	26.13	10	1,825	0.55%
2021/08/24	4	26.39	0	0.00	26.28	4	1,829	0.22%
2021/08/20	0	0.00	2	25.86	25.85	-2	1,836	-0.11%
2021/08/19	0	0.00	3	25.59	25.62	-3	1,835	-0.16%
2021/08/18	0	0.00	3	25.97	25.92	-3	1,882	-0.16%
2021/08/17	1	25.88	0	0.00	25.86	1	1,900	0.05%
2021/08/16	0	0.00	2	25.70	25.48	-2	1,906	-0.10%
2021/08/11	0	0.00	25	24.32	24.34	-25	1,970	-1.27%
2021/08/09	33	24.35	30	24.37	24.64	3	1,993	0.15%
2021/08/06	1	26.36	0	0.00	26.33	1	1,918	0.05%
2021/08/05	1	26.66	0	0.00	26.67	1	1,961	0.05%
2021/08/02	1	26.69	0	0.00	26.74	1	2,090	0.05%
2021/07/30	0	0.00	5	27.24	27.20	-5	2,135	-0.23%
2021/07/29	5	26.92	1	26.71	26.92	4	2,360	0.17%
2021/07/28	1	26.52	0	0.00	26.55	1	2,365	0.04%
2021/07/27	1	26.31	2	26.34	26.34	-1	2,392	-0.04%
2021/07/26	1	26.65	0	0.00	26.66	1	2,401	0.04%
2021/07/23	0	0.00	15	26.62	26.58	-15	2,421	-0.62%
2021/07/22	5	26.39	0	0.00	26.47	5	2,465	0.20%
2021/07/21	5	26.68	0	0.00	26.70	5	2,500	0.20%
2021/07/20	5	26.97	0	0.00	26.96	5	2,529	0.20%
2021/07/19	10	26.88	0	0.00	26.82	10	2,557	0.39%
2021/07/16	10	27.33	0	0.00	27.21	10	2,576	0.39%
2021/07/14	0	0.00	5	26.84	26.85	-5	2,630	-0.19%
2021/07/08	5	26.46	0	0.00	26.44	5	2,721	0.18%
2021/07/07	14	26.47	0	0.00	26.42	14	2,727	0.51%
2021/07/06	11	26.45	0	0.00	26.58	11	2,720	0.40%
2021/07/02	0	0.00	14	25.83	25.83	-14	2,708	-0.52%
2021/07/01	2	25.76	0	0.00	25.72	2	2,718	0.07%
2021/06/30	2	25.44	30	25.34	25.33	-28	2,719	-1.03%
2021/06/29	1	25.81	0	0.00	25.83	1	2,718	0.04%
2021/06/23	0	0.00	2	25.90	25.92	-2	2,793	-0.07%
2021/06/18	2	26.05	15	26.05	26.02	-13	2,746	-0.47%
2021/06/17	5	27.11	12	27.06	27.10	-7	2,687	-0.26%
2021/06/16	1	28.18	6	28.32	28.33	-5	2,667	-0.19%
2021/06/15	1	28.39	0	0.00	28.47	1	2,698	0.04%
2021/06/11	0	0.00	5	29.56	29.54	-5	2,688	-0.19%
2021/06/08	12	29.64	0	0.00	29.46	12	2,748	0.44%
2021/06/04	0	0.00	11	28.30	28.61	-11	2,817	-0.39%
2021/06/03	0	0.00	5	29.85	29.69	-5	2,788	-0.18%
2021/06/01	0	0.00	5	30.00	29.92	-5	2,918	-0.17%
2021/05/31	0	0.00	8	29.82	29.81	-8	2,961	-0.27%
2021/05/28	0	0.00	10	29.42	29.39	-10	2,987	-0.33%
2021/05/27	1	29.53	3	29.42	29.60	-2	3,083	-0.06%
2021/05/26	13	29.73	1	29.74	29.85	12	3,148	0.38%
2021/05/25	0	0.00	1	28.93	28.93	-1	3,127	-0.03%
2021/05/24	15	29.23	0	0.00	29.21	15	3,117	0.48%
2021/05/21	5	28.83	5	28.82	28.91	0	3,176	0.00%
2021/05/20	5	28.87	0	0.00	28.93	5	3,202	0.16%
2021/05/19	0	0.00	3	28.68	28.68	-3	3,222	-0.09%
2021/05/17	0	0.00	1	28.28	28.28	-1	3,258	-0.03%
2021/05/14	10	27.30	0	0.00	27.32	10	3,318	0.30%
2021/05/13	10	27.23	0	0.00	27.20	10	3,361	0.30%
2021/05/12	0	0.00	8	27.48	27.52	-8	3,336	-0.24%
2021/05/07	0	0.00	2	27.10	27.31	-2	3,281	-0.06%
2021/05/04	7	26.38	0	0.00	26.28	7	3,127	0.22%
2021/04/29	0	0.00	1	26.36	26.25	-1	3,120	-0.03%
2021/04/28	0	0.00	10	25.88	25.87	-10	3,157	-0.32%
2021/04/22	0	0.00	1	26.66	26.57	-1	3,100	-0.03%
2021/04/19	4	26.14	0	0.00	26.16	4	3,139	0.13%
2021/04/16	0	0.00	4	25.77	25.79	-4	3,315	-0.12%
2021/04/14	1	25.24	20	25.24	25.18	-19	3,406	-0.56%
2021/04/08	0	0.00	5	25.00	25.14	-5	3,565	-0.14%
2021/04/07	0	0.00	2	25.10	25.10	-2	3,585	-0.06%
2021/04/01	7	24.30	0	0.00	24.35	7	3,639	0.19%
2021/03/31	2	23.46	0	0.00	23.48	2	3,583	0.06%
2021/03/30	3	24.29	8	24.22	24.23	-5	3,505	-0.14%
2021/03/26	5	24.79	0	0.00	24.82	5	3,540	0.14%
2021/03/24	10	24.97	0	0.00	25.00	10	3,668	0.27%
2021/03/23	0	0.00	4	25.03	25.05	-4	3,703	-0.11%
2021/03/22	0	0.00	2	25.18	25.22	-2	3,738	-0.05%
2021/03/18	0	0.00	9	25.46	25.45	-9	3,805	-0.24%
2021/03/17	2	25.06	1	25.05	25.04	1	3,788	0.03%
2021/03/16	0	0.00	1	24.88	25.00	-1	3,811	-0.03%
2021/03/15	1	24.83	0	0.00	24.65	1	3,837	0.03%
2021/03/12	3	24.66	0	0.00	24.50	3	3,901	0.08%
2021/03/11	3	24.93	1	24.85	24.88	2	3,893	0.05%
2021/03/10	3	24.44	4	24.42	24.37	-1	3,917	-0.03%
2021/03/09	6	23.65	0	0.00	23.69	6	3,948	0.15%
2021/03/05	0	0.00	25	23.68	23.74	-25	3,995	-0.63%
2021/03/04	11	24.33	0	0.00	24.41	11	4,035	0.27%
2021/03/03	15	24.94	0	0.00	24.96	15	3,997	0.38%
2021/03/02	6	24.51	1	24.80	24.39	5	3,986	0.13%
2021/02/26	2	26.02	0	0.00	26.00	2	3,981	0.05%
2021/02/23	1	27.27	4	27.35	27.31	-3	4,084	-0.07%
2021/02/22	0	0.00	1	26.60	26.56	-1	4,086	-0.02%
2021/02/19	3	26.06	0	0.00	26.06	3	4,062	0.07%
2021/02/18	2	26.39	4	26.49	26.50	-2	4,013	-0.05%
2021/02/01	0	0.00	1	28.80	28.99	-1	4,200	-0.02%
2021/01/29	1	28.43	4	28.40	28.45	-3	4,298	-0.07%
2021/01/28	2	28.24	0	0.00	28.27	2	4,311	0.05%
2021/01/27	1	28.49	0	0.00	28.56	1	4,377	0.02%
2021/01/26	0	0.00	6	28.85	28.82	-6	4,411	-0.14%
2021/01/25	1	28.78	0	0.00	28.83	1	4,321	0.02%
2021/01/22	0	0.00	8	29.11	29.07	-8	4,372	-0.18%
2021/01/21	3	29.38	6	29.33	29.38	-3	4,388	-0.07%
2021/01/20	0	0.00	2	28.70	28.70	-2	4,356	-0.05%
2021/01/18	1	28.04	0	0.00	28.09	1	4,356	0.02%
2021/01/15	0	0.00	18	28.78	28.79	-18	4,333	-0.42%
2021/01/14	9	28.56	3	28.53	28.50	6	4,326	0.14%
2021/01/13	5	29.03	1	28.95	29.04	4	4,304	0.09%
2021/01/12	16	28.74	3	28.71	28.83	13	4,256	0.31%
2021/01/11	167	28.49	178	28.63	28.29	-11	4,232	-0.26%	大買/大賣/
2021/01/08	1	30.78	12	30.74	30.78	-11	4,033	-0.27%
2021/01/07	3	30.99	13	30.99	31.02	-10	4,019	-0.25%
2021/01/06	20	32.01	1	31.97	31.88	19	3,971	0.48%
2021/01/05	105	31.72	320	31.81	31.78	-215	3,912	-5.50%	大買/大賣/鉅額交易
2021/01/04	0	0.00	22	31.24	31.23	-22	3,916	-0.56%
2020/12/31	1	30.17	1	30.52	30.17	0	3,804	0.00%
2020/12/30	0	0.00	1	29.95	30.02	-1	3,799	-0.03%
2020/12/29	3	29.85	0	0.00	29.86	3	3,780	0.08%
2020/12/28	0	0.00	3	30.43	30.42	-3	3,751	-0.08%
2020/12/25	5	29.85	0	0.00	29.84	5	3,715	0.13%
2020/12/24	11	29.76	0	0.00	29.84	11	3,773	0.29%
2020/12/23	2	29.49	0	0.00	29.52	2	3,791	0.05%
2020/12/22	1	30.03	0	0.00	29.90	1	3,798	0.03%
2020/12/21	12	30.51	12	30.63	30.65	0	3,831	0.00%
2020/12/18	5	29.97	0	0.00	30.12	5	3,885	0.13%
2020/12/17	5	29.52	0	0.00	29.52	5	3,900	0.13%
2020/12/16	3	29.21	0	0.00	29.19	3	3,878	0.08%
2020/12/14	1	28.56	0	0.00	28.52	1	3,842	0.03%
2020/12/11	1	28.63	0	0.00	28.67	1	3,857	0.03%
2020/12/09	2	29.28	4	29.41	29.39	-2	3,895	-0.05%
2020/12/08	1	29.56	3	29.65	29.72	-2	3,882	-0.05%
2020/12/07	2	28.70	0	0.00	28.79	2	3,871	0.05%
2020/12/04	0	0.00	3	28.80	28.79	-3	3,867	-0.08%
2020/12/03	3	28.46	0	0.00	28.66	3	3,826	0.08%
2020/12/02	2	28.04	5	28.01	27.92	-3	3,781	-0.08%
2020/12/01	6	27.04	0	0.00	27.18	6	3,740	0.16%
2020/11/30	6	26.78	1	26.58	26.62	5	3,763	0.13%
2020/11/25	3	27.76	110	27.87	27.79	-107	3,765	-2.84%	大賣/鉅額交易
2020/11/24	3	28.51	0	0.00	28.43	3	3,689	0.08%
2020/11/19	112	29.82	0	0.00	29.80	112	3,600	3.11%	大買/鉅額交易
2020/11/12	2	29.78	7	29.95	30.00	-5	3,913	-0.13%
2020/11/11	2	30.27	0	0.00	30.30	2	3,981	0.05%
2020/11/10	3	30.12	0	0.00	30.29	3	4,000	0.07%
2020/11/09	0	0.00	7	33.04	33.06	-7	3,887	-0.18%
2020/11/06	100	32.39	109	32.34	32.35	-9	4,182	-0.22%	大賣/
2020/11/05	10	31.30	0	0.00	31.30	10	4,166	0.24%
2020/11/04	0	0.00	1	31.08	31.04	-1	4,288	-0.02%
2020/10/29	1	30.30	1	30.32	30.54	0	4,619	0.00%
2020/10/27	0	0.00	5	31.38	31.37	-5	4,702	-0.11%
2020/10/26	88	31.08	0	0.00	31.05	88	4,770	1.84%
2020/10/23	23	31.22	0	0.00	31.35	23	4,837	0.48%
2020/10/21	0	0.00	5	31.65	31.73	-5	5,274	-0.09%
2020/10/20	5	31.10	0	0.00	31.26	5	5,313	0.09%
2020/10/16	55	31.43	0	0.00	31.50	55	5,584	0.98%
2020/10/12	0	0.00	1	32.13	32.24	-1	5,625	-0.02%
2020/09/29	5	30.84	1	30.90	30.61	4	5,864	0.07%
2020/09/25	15	30.32	1	30.35	30.45	14	5,884	0.24%
2020/09/24	5	29.84	8	30.23	29.87	-3	5,893	-0.05%
2020/09/23	22	31.31	33	31.29	31.02	-11	5,941	-0.19%
2020/09/22	11	31.71	0	0.00	31.85	11	5,929	0.19%
2020/09/17	22	33.06	64	32.98	33.06	-42	6,146	-0.68%
2020/09/11	0	0.00	9	32.96	32.93	-9	6,324	-0.14%
2020/09/09	2	32.48	0	0.00	32.68	2	6,288	0.03%
2020/09/07	1	32.91	0	0.00	32.75	1	6,433	0.02%
2020/09/04	50	32.79	0	0.00	32.84	50	6,540	0.76%
2020/09/03	34	32.92	0	0.00	32.98	34	6,635	0.51%
2020/09/02	10	33.74	0	0.00	33.74	10	6,622	0.15%
2020/09/01	52	34.59	1	34.05	34.65	51	6,692	0.76%
2020/08/28	1	33.05	1	32.95	33.07	0	6,808	0.00%
2020/08/27	15	33.07	0	0.00	33.15	15	6,880	0.22%
2020/08/26	1	32.48	0	0.00	32.40	1	6,835	0.01%
2020/08/25	2	32.68	0	0.00	32.76	2	6,886	0.03%
2020/08/24	2	32.81	0	0.00	32.79	2	6,923	0.03%
2020/08/21	1	33.24	2	33.33	33.35	-1	7,011	-0.01%
2020/08/20	5	33.02	1	33.41	33.22	4	7,108	0.06%
2020/08/19	3	34.93	2	35.08	34.98	1	6,981	0.01%
2020/08/18	0	0.00	1	35.03	34.93	-1	6,945	-0.01%
2020/08/17	2	32.95	1	33.09	33.31	1	6,925	0.01%
2020/08/14	4	33.54	8	33.59	33.62	-4	6,980	-0.06%
2020/08/13	16	33.02	2	32.80	32.90	14	6,994	0.20%
2020/08/12	147	31.69	0	0.00	31.12	147	7,016	2.10%	大買/鉅額交易
2020/08/11	3	35.93	25	36.00	35.82	-22	6,825	-0.32%
2020/08/10	3	36.43	38	36.49	36.35	-35	6,865	-0.51%
2020/08/07	23	37.86	8	37.72	37.41	15	6,812	0.22%
2020/08/06	13	37.11	12	37.01	37.17	1	6,630	0.02%
2020/08/05	2	36.26	40	36.22	36.40	-38	6,604	-0.58%
2020/08/04	0	0.00	24	34.76	34.76	-24	6,540	-0.37%
2020/08/03	40	34.73	0	0.00	34.81	40	6,613	0.60%
2020/07/31	4	34.45	3	34.33	34.64	1	6,643	0.02%
2020/07/30	3	34.27	2	34.39	34.12	1	6,607	0.02%
2020/07/29	9	34.02	14	34.00	34.01	-5	6,568	-0.08%
2020/07/28	5	34.51	62	33.78	33.45	-57	6,558	-0.87%
2020/07/27	10	33.65	23	33.13	33.61	-13	6,272	-0.21%
2020/07/24	1	32.05	100	32.12	32.05	-99	6,174	-1.60%
2020/07/23	10	31.46	33	31.55	31.64	-23	6,215	-0.37%
2020/07/22	13	31.22	16	31.05	31.15	-3	6,201	-0.05%
2020/07/21	1	29.84	17	29.83	29.89	-16	6,118	-0.26%
2020/07/20	1	29.55	0	0.00	29.59	1	6,259	0.02%
2020/07/17	2	29.32	0	0.00	29.29	2	6,318	0.03%
2020/07/16	1	29.76	1	29.84	29.78	0	6,356	0.00%
2020/07/15	1	29.70	0	0.00	29.74	1	6,480	0.02%
2020/07/14	4	29.49	0	0.00	29.44	4	6,623	0.06%
2020/07/10	6	29.69	0	0.00	29.64	6	6,749	0.09%
2020/07/09	5	30.08	21	30.06	30.16	-16	6,881	-0.23%
2020/07/08	11	29.64	22	29.64	29.67	-11	6,918	-0.16%
2020/07/07	1	29.29	0	0.00	29.26	1	6,958	0.01%
2020/07/06	18	28.89	2	28.85	28.88	16	6,976	0.23%
2020/07/03	0	0.00	3	29.05	29.06	-3	7,054	-0.04%
2020/07/02	2	28.77	6	28.84	28.73	-4	7,302	-0.05%
2020/07/01	7	29.37	10	29.44	29.50	-3	7,345	-0.04%
2020/06/30	1	28.89	0	0.00	28.93	1	7,501	0.01%
2020/06/24	4	29.02	535	29.01	29.08	-531	7,558	-7.02%	大賣/鉅額交易
2020/06/23	1	28.51	1	28.37	28.51	0	7,510	0.00%
2020/06/22	0	0.00	1	28.47	28.58	-1	7,647	-0.01%
2020/06/17	2	27.38	0	0.00	27.46	2	8,235	0.02%
2020/06/16	0	0.00	89	27.51	27.43	-89	8,400	-1.06%
2020/06/15	5	27.49	0	0.00	27.35	5	8,585	0.06%
2020/06/12	6	27.43	0	0.00	27.38	6	8,623	0.07%
2020/06/11	5	27.62	0	0.00	27.55	5	8,820	0.06%
2020/06/10	5	27.12	5	27.14	27.20	0	8,950	0.00%
2020/06/09	16	26.55	2	26.60	26.46	14	9,320	0.15%
2020/06/08	16	26.23	0	0.00	26.28	16	9,504	0.17%
2020/06/05	0	0.00	3	27.03	27.00	-3	9,488	-0.03%
2020/06/04	4	26.64	17	26.67	26.70	-13	9,672	-0.13%
2020/06/03	20	27.45	0	0.00	27.43	20	9,868	0.20%
2020/06/02	14	28.07	2	28.07	28.03	12	10,103	0.12%
2020/06/01	12	28.13	4	28.13	28.31	8	10,143	0.08%
2020/05/29	1	27.55	1	27.46	27.62	0	10,256	0.00%
2020/05/28	1	27.47	0	0.00	27.51	1	10,326	0.01%
2020/05/27	6	27.24	4	27.32	27.07	2	10,560	0.02%
2020/05/26	1	28.20	1	28.11	28.17	0	10,495	0.00%
2020/05/25	16	27.98	0	0.00	27.97	16	10,567	0.15%
2020/05/22	14	27.94	13	27.90	27.98	1	10,774	0.01%
2020/05/21	0	0.00	8	28.38	28.29	-8	10,880	-0.07%
2020/05/20	3	28.56	4	28.65	28.59	-1	10,839	-0.01%
2020/05/19	8	28.21	9	28.18	28.12	-1	10,887	-0.01%
2020/05/18	12	29.15	12	29.08	29.21	0	10,886	0.00%
2020/05/15	14	28.25	16	28.20	28.28	-2	10,765	-0.02%
2020/05/14	18	27.57	1	27.60	27.54	17	10,696	0.16%
2020/05/12	0	0.00	2	27.10	27.12	-2	10,705	-0.02%
2020/05/11	18	27.21	0	0.00	27.15	18	10,675	0.17%
2020/05/08	520	27.86	1	27.74	27.81	519	10,590	4.90%	大買/鉅額交易
2020/05/07	27	26.81	0	0.00	26.80	27	10,503	0.26%
2020/05/06	0	0.00	6	27.37	27.36	-6	10,451	-0.06%
2020/05/05	22	27.05	0	0.00	27.16	22	10,490	0.21%
2020/05/04	27	27.20	3	27.23	27.30	24	10,562	0.23%
2020/04/30	0	0.00	20	27.80	27.78	-20	10,549	-0.19%
2020/04/29	1	27.75	21	27.80	27.91	-20	10,636	-0.19%
2020/04/28	12	27.56	9	27.45	27.29	3	10,619	0.03%
2020/04/27	7	28.39	0	0.00	28.39	7	10,665	0.07%
2020/04/24	1	28.53	0	0.00	28.51	1	10,706	0.01%
2020/04/23	60	28.31	6	28.31	28.35	54	10,666	0.51%
2020/04/22	0	0.00	60	27.24	27.16	-60	10,524	-0.57%
2020/04/21	21	27.25	5	27.16	27.26	16	10,500	0.15%
2020/04/20	37	26.89	20	26.68	27.05	17	10,573	0.16%
2020/04/17	13	27.90	5	27.83	27.78	8	10,488	0.08%
2020/04/16	6	28.64	1	28.52	28.58	5	10,398	0.05%
2020/04/15	40	28.87	4	28.80	28.90	36	10,469	0.34%
2020/04/14	15	29.34	56	29.45	29.34	-41	10,591	-0.39%
2020/04/13	11	27.97	25	28.07	28.16	-14	10,503	-0.13%
2020/04/10	8	27.86	11	27.88	27.85	-3	10,651	-0.03%
2020/04/09	4	26.57	1	26.55	26.55	3	10,771	0.03%
2020/04/08	13	26.39	0	0.00	26.72	13	10,757	0.12%
2020/04/07	0	0.00	266	27.53	27.50	-266	10,715	-2.48%	大賣/鉅額交易
2020/04/06	5	25.45	2	25.42	25.26	3	10,462	0.03%
2020/04/01	17	23.99	55	23.93	24.00	-38	10,381	-0.37%
2020/03/31	7	25.23	47	25.25	25.23	-40	10,170	-0.39%
2020/03/30	10	25.60	3	25.72	25.24	7	10,209	0.07%
2020/03/27	0	0.00	30	25.50	25.55	-30	10,081	-0.30%
2020/03/26	32	25.12	2	25.06	24.97	30	9,943	0.30%
2020/03/25	17	26.33	110	26.39	25.88	-93	9,717	-0.96%	大賣/
2020/03/24	41	24.27	10	24.20	24.17	31	9,345	0.33%
2020/03/23	6	21.40	0	0.00	21.44	6	9,003	0.07%
2020/03/20	18	20.95	61	21.10	21.20	-43	8,895	-0.48%
2020/03/19	67	20.91	9	20.92	20.71	58	8,725	0.66%
2020/03/18	7	22.37	25	22.31	22.32	-18	8,524	-0.21%
2020/03/17	11	21.52	20	21.54	21.53	-9	8,409	-0.11%
2020/03/16	13	22.84	10	22.41	22.69	3	8,138	0.04%
2020/03/13	34	23.74	1,181	23.37	23.92	-1,147	7,882	-14.55%	大賣/鉅額交易
2020/03/12	45	25.78	7	25.68	25.60	38	7,432	0.51%
2020/03/11	20	26.31	0	0.00	26.52	20	7,171	0.28%
2020/03/10	0	0.00	17	26.53	26.26	-17	7,094	-0.24%
2020/03/09	46	26.89	156	27.06	26.79	-110	6,911	-1.59%	大賣/鉅額交易
2020/03/06	2	26.80	305	26.82	27.07	-303	6,546	-4.63%	大賣/鉅額交易
2020/03/05	4	25.81	0	0.00	25.82	4	6,223	0.06%
2020/03/04	11	25.98	74	25.86	25.98	-63	6,173	-1.02%
2020/03/03	12	24.62	0	0.00	24.62	12	5,983	0.20%
2020/03/02	8	24.56	21	24.49	24.69	-13	5,864	-0.22%
2020/02/27	0	0.00	20	26.26	26.25	-20	5,546	-0.36%
2020/02/26	1	26.10	0	0.00	26.08	1	5,457	0.02%
2020/02/25	111	26.33	1	26.24	26.41	110	5,337	2.06%	大買/鉅額交易
2020/02/24	61	26.73	187	26.64	26.67	-126	5,100	-2.47%	大賣/鉅額交易
2020/02/21	106	25.55	1	25.52	25.64	105	4,902	2.14%	大買/鉅額交易
2020/02/20	20	24.99	0	0.00	25.02	20	4,791	0.42%
2020/02/19	41	24.74	104	24.71	24.78	-63	4,678	-1.35%	大賣/
2020/02/18	22	24.26	0	0.00	24.28	22	4,559	0.48%
2020/02/17	55	24.12	58	24.13	24.18	-3	4,531	-0.07%
2020/02/14	8	23.86	0	0.00	23.89	8	4,467	0.18%
2020/02/13	170	23.80	0	0.00	23.90	170	4,476	3.80%	大買/鉅額交易
2020/02/12	20	23.71	0	0.00	23.69	20	4,538	0.44%
2020/02/11	0	0.00	2	23.74	23.72	-2	4,681	-0.04%
2020/02/10	0	0.00	60	23.86	23.87	-60	4,661	-1.29%
2020/02/07	0	0.00	270	23.73	23.73	-270	4,864	-5.55%	大賣/鉅額交易
2020/02/06	373	23.36	0	0.00	23.38	373	4,848	7.69%	大買/鉅額交易
2020/02/05	476	23.44	0	0.00	23.52	476	4,844	9.82%	大買/鉅額交易
2020/02/04	0	0.00	14	24.05	23.99	-14	4,818	-0.29%
2020/02/03	0	0.00	56	24.19	24.17	-56	4,789	-1.17%
2020/01/31	75	23.94	2	23.92	23.92	73	4,700	1.55%
2020/01/30	22	24.13	235	24.06	24.17	-213	4,776	-4.46%	大賣/鉅額交易
2020/01/20	600	23.56	0	0.00	23.64	600	4,673	12.84%	大買/鉅額交易
2020/01/17	25	23.39	0	0.00	23.48	25	4,591	0.54%
2020/01/16	25	23.47	0	0.00	23.43	25	4,529	0.55%
2020/01/15	20	23.29	5	23.36	23.38	15	4,490	0.33%
2020/01/14	25	22.93	0	0.00	22.90	25	4,440	0.56%
2020/01/13	0	0.00	2	23.50	23.50	-2	4,267	-0.05%
2020/01/10	15	23.27	0	0.00	23.23	15	4,225	0.36%
2020/01/09	192	23.66	12	23.61	23.57	180	4,150	4.34%	大買/鉅額交易
2020/01/08	30	24.76	1	24.89	24.65	29	4,066	0.71%
2020/01/07	4	23.65	10	23.62	23.70	-6	3,808	-0.16%
2020/01/06	22	24.21	217	24.19	24.19	-195	3,713	-5.25%	大賣/鉅額交易
2020/01/03	14	23.09	0	0.00	23.11	14	3,468	0.40%
2019/12/25	0	0.00	10	22.05	22.07	-10	3,243	-0.31%
2019/12/19	1	21.35	0	0.00	21.37	1	3,284	0.03%
2019/12/12	0	0.00	2	21.29	21.29	-2	3,410	-0.06%
2019/11/26	32	20.84	0	0.00	20.83	32	4,139	0.77%
2019/11/25	11	21.03	0	0.00	21.04	11	4,150	0.27%
2019/11/15	1	21.20	1	21.24	21.24	0	4,453	0.00%
2019/11/13	1	20.99	1	21.06	21.09	0	4,489	0.00%
2019/11/12	22	20.92	0	0.00	20.91	22	4,530	0.49%
2019/11/11	11	21.12	0	0.00	21.16	11	4,541	0.24%
2019/11/08	33	21.31	0	0.00	21.34	33	4,516	0.73%
2019/11/06	11	21.94	0	0.00	22.00	11	4,475	0.25%
2019/11/01	0	0.00	36	22.54	22.54	-36	4,474	-0.80%
2019/10/31	1	22.23	0	0.00	22.22	1	4,499	0.02%
2019/10/30	2	22.01	0	0.00	21.98	2	4,524	0.04%
2019/10/24	11	22.13	0	0.00	22.13	11	4,386	0.25%
2019/10/23	11	22.02	0	0.00	22.04	11	4,390	0.25%
2019/10/21	0	0.00	2	22.05	22.07	-2	4,448	-0.04%
2019/10/17	1	22.00	0	0.00	22.00	1	4,610	0.02%
2019/10/16	11	21.87	0	0.00	21.92	11	4,647	0.24%
2019/10/03	0	0.00	50	22.41	22.42	-50	4,823	-1.04%
2019/10/01	12	21.51	0	0.00	21.43	12	4,858	0.25%
2019/09/26	11	22.82	0	0.00	22.89	11	4,741	0.23%
2019/09/25	0	0.00	115	23.40	23.38	-115	4,732	-2.43%	大賣/鉅額交易
2019/09/24	0	0.00	1	23.17	23.12	-1	4,766	-0.02%
2019/09/17	1	22.52	0	0.00	22.54	1	4,918	0.02%
2019/09/16	0	0.00	2	22.76	22.68	-2	4,983	-0.04%
2019/09/12	1	22.42	0	0.00	22.52	1	4,993	0.02%
2019/09/10	110	22.36	0	0.00	22.31	110	4,940	2.23%	大買/鉅額交易
2019/09/09	33	22.98	0	0.00	22.95	33	4,800	0.69%
2019/09/06	40	23.16	2	23.15	23.23	38	4,708	0.81%
2019/09/05	120	24.05	0	0.00	23.95	120	4,521	2.65%	大買/鉅額交易
2019/09/04	20	23.96	7	24.01	23.99	13	4,489	0.29%
2019/09/02	0	0.00	20	23.50	23.51	-20	4,396	-0.45%
2019/08/30	52	23.47	0	0.00	23.55	52	4,404	1.18%
2019/08/29	1	23.90	7	24.03	24.03	-6	4,327	-0.14%
2019/08/28	26	23.80	50	23.96	23.84	-24	4,362	-0.55%
2019/08/27	111	23.60	0	0.00	23.62	111	4,339	2.56%	大買/鉅額交易
2019/08/26	20	24.00	150	24.05	24.04	-130	4,279	-3.04%	大賣/鉅額交易
2019/08/23	50	22.60	1	22.63	22.63	49	4,145	1.18%
2019/08/21	3	22.85	0	0.00	22.84	3	4,073	0.07%
2019/08/20	120	22.69	12	22.66	22.68	108	4,056	2.66%	大買/鉅額交易
2019/08/19	51	23.06	0	0.00	23.05	51	3,986	1.28%
2019/08/16	50	23.40	97	23.40	23.37	-47	3,954	-1.19%
2019/08/15	6	23.30	2	23.41	23.39	4	3,914	0.10%
2019/08/14	62	22.68	53	22.65	22.78	9	3,845	0.23%
2019/08/13	21	23.24	0	0.00	23.28	21	3,751	0.56%
2019/08/08	30	22.90	5	22.84	22.77	25	3,640	0.69%
2019/08/07	20	22.38	11	22.12	22.35	9	3,544	0.25%
2019/08/06	13	21.85	27	21.76	21.68	-14	3,495	-0.40%
2019/08/05	25	21.42	470	21.43	21.48	-445	3,353	-13.27%	大賣/鉅額交易
2019/08/02	5	20.83	60	20.83	20.83	-55	3,251	-1.69%
2019/08/01	20	20.16	0	0.00	20.15	20	3,131	0.64%
2019/07/31	0	0.00	20	20.76	20.72	-20	3,076	-0.65%
2019/07/30	2	20.58	0	0.00	20.63	2	3,027	0.07%
2019/07/29	42	20.63	0	0.00	20.50	42	3,008	1.40%
2019/07/26	10	20.39	0	0.00	20.38	10	2,989	0.33%
2019/07/23	60	20.48	0	0.00	20.46	60	2,918	2.06%
2019/07/22	4	20.72	0	0.00	20.80	4	2,846	0.14%
2019/07/19	51	21.19	0	0.00	21.22	51	2,751	1.85%
2019/07/17	20	20.12	0	0.00	20.13	20	2,621	0.76%
2019/07/16	410	20.44	0	0.00	20.43	410	2,595	15.80%	大買/鉅額交易
2019/07/12	60	20.25	0	0.00	20.24	60	2,550	2.35%
2019/07/11	0	0.00	200	20.67	20.65	-200	2,518	-7.94%	大賣/鉅額交易
2019/07/10	200	19.84	0	0.00	19.84	200	2,421	8.26%	大買/鉅額交易
2019/07/08	35	19.95	0	0.00	20.12	35	2,315	1.51%
2019/07/05	5	20.61	0	0.00	20.57	5	2,237	0.22%
2019/07/03	0	0.00	50	20.81	20.80	-50	2,198	-2.27%
2019/07/02	10	19.78	0	0.00	19.83	10	2,119	0.47%
2019/07/01	70	19.84	0	0.00	19.77	70	2,072	3.38%
2019/06/27	0	0.00	8	20.24	20.27	-8	1,951	-0.41%
2019/06/25	0	0.00	10	21.17	20.99	-10	1,887	-0.53%
2019/06/20	0	0.00	20	19.47	19.50	-20	1,658	-1.21%
2019/06/19	0	0.00	10	18.56	18.58	-10	1,599	-0.63%
2019/06/13	0	0.00	66	18.33	18.33	-66	1,572	-4.20%
2019/06/10	0	0.00	33	18.27	18.11	-33	1,534	-2.15%
2019/06/06	0	0.00	33	18.15	18.22	-33	1,496	-2.20%
2019/06/05	0	0.00	33	18.08	18.07	-33	1,473	-2.24%
2019/06/04	0	0.00	33	17.98	18.00	-33	1,467	-2.25%
2019/06/03	0	0.00	80	17.65	17.78	-80	1,362	-5.87%
2019/05/24	0	0.00	50	17.04	17.08	-50	1,329	-3.76%
2019/05/20	130	17.02	0	0.00	16.88	130	1,355	9.59%	大買/鉅額交易
2019/05/14	0	0.00	2	17.45	17.46	-2	1,332	-0.15%
2019/05/06	2	17.03	0	0.00	17.04	2	1,314	0.15%
2019/05/03	0	0.00	2	16.72	16.73	-2	1,295	-0.15%
2019/04/26	2	16.96	0	0.00	16.97	2	1,292	0.15%
2019/04/25	0	0.00	77	16.77	16.81	-77	1,289	-5.97%
2019/04/24	0	0.00	332	16.68	16.68	-332	1,292	-25.70%	大賣/鉅額交易
2019/04/23	0	0.00	65	16.87	16.82	-65	1,281	-5.07%
2019/04/19	10	16.86	0	0.00	16.85	10	1,274	0.78%
2019/04/18	19	16.76	0	0.00	16.76	19	1,305	1.46%
2019/04/17	359	16.90	37	16.90	16.93	322	1,302	24.72%	大買/鉅額交易
2019/04/16	16	17.18	0	0.00	17.16	16	1,275	1.25%
2019/04/15	32	17.27	0	0.00	17.25	32	1,304	2.45%
2019/04/12	10	17.40	0	0.00	17.39	10	1,339	0.75%
2019/03/29	0	0.00	110	17.38	17.36	-110	1,377	-7.99%	大賣/鉅額交易
2019/03/28	22	17.93	0	0.00	17.94	22	1,340	1.64%
2019/03/22	11	17.91	0	0.00	17.89	11	1,326	0.83%
2019/03/21	11	18.09	0	0.00	18.10	11	1,311	0.84%
2019/03/15	11	17.59	0	0.00	17.65	11	1,305	0.84%
2019/03/11	4	17.68	0	0.00	17.65	4	1,306	0.31%
2019/03/05	22	17.34	0	0.00	17.41	22	1,281	1.72%
2019/03/04	22	17.51	0	0.00	17.56	22	1,267	1.74%
2019/02/26	11	18.41	0	0.00	18.51	11	1,243	0.88%
2019/02/25	3	18.56	3	18.53	18.56	0	1,239	0.00%
2019/02/22	22	18.42	0	0.00	18.39	22	1,235	1.78%
2019/02/21	11	18.85	0	0.00	18.85	11	1,209	0.91%
2019/02/20	59	18.90	0	0.00	18.93	59	1,200	4.92%
2019/02/18	66	18.40	0	0.00	18.43	66	1,170	5.64%
2019/02/14	11	18.00	0	0.00	18.01	11	1,215	0.90%
2019/02/13	11	18.11	0	0.00	18.12	11	1,221	0.90%
2019/02/12	11	17.95	0	0.00	18.00	11	1,217	0.90%
2019/02/11	11	18.10	0	0.00	18.08	11	1,211	0.91%
2019/01/30	33	18.18	0	0.00	18.19	33	1,221	2.70%
2019/01/29	11	17.90	0	0.00	17.90	11	1,204	0.91%
2019/01/09	0	0.00	3	17.37	17.35	-3	1,590	-0.19%
2018/12/26	3	17.08	0	0.00	17.24	3	1,699	0.18%
2018/12/07	11	16.40	0	0.00	16.38	11	1,620	0.68%
2018/11/26	0	0.00	5	16.01	16.04	-5	1,528	-0.33%
2018/11/15	0	0.00	5	15.72	15.74	-5	1,522	-0.33%
2018/11/14	0	0.00	5	15.52	15.50	-5	1,531	-0.33%
2018/11/13	22	15.03	15	15.52	15.51	7	1,543	0.45%
2018/11/12	11	15.72	0	0.00	15.67	11	1,485	0.74%
2018/11/09	11	16.00	0	0.00	15.96	11	1,505	0.73%
2018/11/01	11	15.91	0	0.00	15.95	11	1,487	0.74%
2018/10/31	0	0.00	1	16.00	15.90	-1	1,486	-0.07%
2018/10/18	11	16.18	0	0.00	16.19	11	1,228	0.90%
2018/10/16	20	16.43	0	0.00	16.55	20	1,159	1.73%
2018/10/11	5	15.43	0	0.00	15.47	5	956	0.52%
2018/08/21	5	15.55	0	0.00	15.56	5	878	0.57%
2018/08/08	0	0.00	5	16.12	16.12	-5	795	-0.63%
2018/08/03	5	16.00	0	0.00	15.98	5	779	0.64%
2018/07/24	0	0.00	11	16.38	16.35	-11	765	-1.44%
2018/07/23	11	16.72	0	0.00	16.70	11	748	1.47%
2018/07/18	0	0.00	44	16.57	16.52	-44	760	-5.79%
2018/07/05	0	0.00	10	17.40	17.35	-10	837	-1.19%
2018/07/03	10	16.93	22	16.95	16.89	-12	783	-1.53%
2018/06/29	0	0.00	11	17.20	17.31	-11	770	-1.43%
2018/06/28	0	0.00	11	17.33	17.30	-11	756	-1.45%
2018/06/27	0	0.00	33	17.45	17.36	-33	754	-4.38%
2018/06/26	0	0.00	11	17.64	17.65	-11	762	-1.44%
2018/06/21	0	0.00	66	17.76	17.68	-66	813	-8.11%
2018/06/20	0	0.00	60	17.97	17.94	-60	831	-7.22%
2018/06/19	1	18.20	0	0.00	18.19	1	841	0.12%
2018/06/07	0	0.00	50	18.57	18.60	-50	857	-5.83%
2018/05/21	22	18.44	0	0.00	18.40	22	960	2.29%
2018/05/18	35	18.45	0	0.00	18.46	35	974	3.59%
2018/05/16	16	18.53	5	18.53	18.59	11	1,004	1.10%
2018/05/10	6	19.21	0	0.00	19.19	6	1,040	0.58%
2018/05/09	6	19.11	0	0.00	19.14	6	1,040	0.58%
2018/04/27	36	19.32	0	0.00	19.33	36	1,170	3.08%
2018/04/26	24	19.51	0	0.00	19.53	24	1,154	2.08%
2018/04/24	48	19.54	0	0.00	19.65	48	1,172	4.09%
2018/04/17	2	20.19	0	0.00	20.16	2	1,237	0.16%
2018/04/16	3	20.18	0	0.00	20.19	3	1,246	0.24%
2018/04/13	12	19.94	0	0.00	20.01	12	1,231	0.97%
2018/04/12	60	20.29	0	0.00	20.30	60	1,225	4.90%
2018/03/29	0	0.00	120	19.69	19.69	-120	1,404	-8.54%	大賣/鉅額交易
2018/03/23	36	20.09	0	0.00	20.12	36	1,334	2.70%
2018/03/22	24	19.83	0	0.00	19.83	24	1,303	1.84%
2018/03/19	36	19.30	0	0.00	19.31	36	1,304	2.76%
2018/03/16	12	19.44	0	0.00	19.47	12	1,347	0.89%
2018/03/14	12	19.83	0	0.00	19.83	12	1,393	0.86%
2018/03/06	0	0.00	10	19.66	19.70	-10	1,537	-0.65%
2018/02/27	10	19.97	0	0.00	19.98	10	1,607	0.62%
2018/01/29	50	20.54	0	0.00	20.52	50	1,734	2.88%
2018/01/25	0	0.00	50	20.86	21.02	-50	1,732	-2.89%
2018/01/16	50	20.39	0	0.00	20.43	50	1,770	2.82%