期元大S&P黃金正2 (00708L)-元大-竹科券商分點個股進出

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
44.98
漲跌
▲0.82
漲幅
+1.86%
成交量
2,397張
產業
上市
109人加入追蹤

立即追蹤
本地時間:14:30

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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/10/30	11	44.93	2	44.90	44.98	9	1,246	0.72%
2024/10/29	3	44.25	0	0.00	44.16	3	1,231	0.24%
2024/10/24	3	43.13	5	43.18	43.30	-2	1,223	-0.16%
2024/10/21	7	43.35	0	0.00	43.32	7	1,233	0.57%
2024/10/18	3	42.79	1	42.83	42.89	2	1,236	0.17%
2024/10/16	2	41.55	0	0.00	41.56	2	1,253	0.16%
2024/10/08	1	40.80	24	40.84	40.96	-23	1,242	-1.85%
2024/10/07	27	41.19	0	0.00	40.95	27	1,230	2.19%
2024/09/30	0	0.00	1.2	41.27	41.30	-1.2	1,209	-0.10%
2024/09/27	0	0.00	1	41.80	41.75	-1	1,173	-0.09%
2024/09/26	6	41.53	10	41.56	41.61	-4	1,154	-0.35%
2024/09/25	0	0.00	1	41.58	41.54	-1	1,137	-0.09%
2024/09/23	0	40.80	1	40.36	40.69	-1	1,088	-0.09%
2024/09/16	3	39.36	1	39.42	39.47	2	1,014	0.20%
2024/09/13	3	38.92	0	0.00	38.92	3	1,003	0.30%
2024/09/11	1	37.60	0	0.00	37.60	1	980	0.10%
2024/09/10	1	37.06	1	37.02	37.06	0	976	0.00%
2024/09/09	0	0.00	2	36.91	36.91	-2	950	-0.21%
2024/09/05	0	0.00	10	36.90	36.87	-10	941	-1.06%
2024/09/04	12	36.81	0	0.00	36.90	12	970	1.24%
2024/09/03	1	36.90	2	36.94	36.90	-1	967	-0.10%
2024/09/02	1	36.92	7	36.96	36.92	-6	978	-0.61%
2024/08/30	1	37.48	20	37.47	37.50	-19	970	-1.96%
2024/08/28	1	37.45	2	37.53	37.40	-1	970	-0.10%
2024/08/27	0	0.00	1	37.36	37.46	-1	959	-0.10%
2024/08/26	2	37.53	0	0.00	37.44	2	961	0.21%
2024/08/22	0	0.00	2	37.24	37.29	-2	944	-0.21%
2024/08/21	6	37.73	0	0.00	37.72	6	939	0.64%
2024/08/20	0	0.00	1	37.25	37.29	-1	941	-0.11%
2024/08/19	20	37.33	7	37.25	37.32	13	952	1.37%
2024/08/14	0	0.00	1	36.54	36.25	-1	972	-0.10%
2024/08/13	0	0.00	6	36.31	36.25	-6	959	-0.63%
2024/08/12	1	35.51	0	0.00	35.50	1	964	0.10%
2024/08/08	5	34.44	0	0.00	34.49	5	960	0.52%
2024/08/07	2	34.39	0	0.00	34.55	2	959	0.21%
2024/08/05	1	36.13	1	36.12	36.02	0	931	0.00%
2024/08/02	4	36.46	1	36.22	36.48	3	899	0.33%
2024/07/31	7.2	35.04	0	0.00	35.43	7.2	891	0.81%
2024/07/26	1	33.67	0	0.00	34.01	1	850	0.12%
2024/07/23	1	34.88	0	0.00	34.82	1	815	0.12%
2024/07/19	0	0.00	3	35.69	35.71	-3	827	-0.36%
2024/07/17	7	37.13	0	0.00	37.06	7	858	0.82%
2024/07/15	3	35.39	0	0.00	35.41	3	910	0.33%
2024/07/12	0	0.00	1	35.31	35.23	-1	913	-0.11%
2024/07/10	2	34.16	0	0.00	34.16	2	943	0.21%
2024/07/08	1	34.69	0	0.00	34.69	1	1,002	0.10%
2024/07/05	0	0.00	2	34.13	34.13	-2	1,013	-0.20%
2024/07/04	0.5	34.01	0	0.00	33.91	0.5	1,019	0.05%
2024/06/20	0	0.00	1	33.66	33.71	-1	1,084	-0.09%
2024/06/14	1	32.72	0	0.00	32.73	1	1,123	0.09%
2024/06/12	0	0.00	3	32.95	32.98	-3	1,124	-0.27%
2024/06/11	2	32.80	0	0.00	32.66	2	1,120	0.18%
2024/06/07	4.4	34.84	2	34.93	35.07	2.4	1,094	0.22%
2024/06/06	0.1	34.62	0	0.00	34.69	0.1	1,090	0.01%
2024/06/04	2	34.19	0	0.00	34.17	2	1,104	0.18%
2024/06/03	1	33.55	0	0.00	33.46	1	1,138	0.09%
2024/05/09	0	0.00	1	33.49	33.62	-1	1,144	-0.09%
2024/05/06	0	0.00	1	33.37	33.46	-1	1,158	-0.09%
2024/04/23	0	0.00	2	33.53	33.67	-2	1,137	-0.18%
2024/04/19	0	0.00	1	36.30	35.86	-1	1,068	-0.09%
2024/04/12	1	35.90	0	0.00	35.90	1	924	0.11%
2024/04/03	0	0.00	30	32.91	32.96	-30	839	-3.57%
2024/03/25	0	0.00	1	29.83	29.83	-1	830	-0.12%
2024/03/22	31	30.26	0	0.00	29.99	31	830	3.73%
2024/03/21	3	30.70	1	30.74	30.76	2	821	0.24%
2024/03/13	1	29.61	0	0.00	29.59	1	852	0.12%
2024/03/11	0	0.00	33	30.32	30.23	-33	851	-3.87%
2024/03/07	33	29.62	1	29.30	29.65	32	884	3.62%
2024/03/06	2	28.79	0	0.00	28.80	2	856	0.23%
2024/03/05	0	0.00	1	28.44	28.50	-1	859	-0.12%
2024/03/04	0	0.00	11	27.62	27.62	-11	846	-1.30%
2024/02/29	0	0.00	12	26.55	26.47	-12	854	-1.40%
2024/02/27	1	26.49	9	26.49	26.45	-8	845	-0.95%
2024/02/22	0	0.00	1	26.30	26.36	-1	866	-0.12%
2024/02/15	1	25.52	0	0.00	25.51	1	871	0.11%
2024/01/31	10	26.71	0	0.00	26.70	10	824	1.21%
2024/01/24	3	26.51	0	0.00	26.48	3	828	0.36%
2024/01/18	18	26.18	0	0.00	26.14	18	921	1.95%
2024/01/12	1	26.85	0	0.00	26.84	1	1,018	0.10%
2023/12/26	2	27.77	0.2	27.70	27.77	1.8	1,236	0.15%
2023/12/18	0	0.00	3	26.74	26.83	-3	1,234	-0.24%
2023/12/14	0	0.00	0.2	27.05	27.08	-0.2	1,222	-0.02%
2023/12/13	3	25.77	0	0.00	25.79	3	1,188	0.25%
2023/12/04	0	0.00	1	28.69	28.77	-1	1,133	-0.09%
2023/12/01	0	0.00	1	27.50	27.49	-1	1,089	-0.09%
2023/11/30	0	0.00	1	27.59	27.57	-1	1,079	-0.09%
2023/11/29	0	0.00	1.1	27.64	27.68	-1.1	1,068	-0.10%
2023/11/28	0	0.00	18	26.93	26.90	-18	1,043	-1.73%
2023/11/27	0	0.00	1	26.84	26.81	-1	1,051	-0.10%
2023/11/21	1	26.34	0	0.00	26.33	1	1,033	0.10%
2023/11/15	1	25.88	0	0.00	25.87	1	1,035	0.10%
2023/11/13	18	25.13	0	0.00	25.18	18	1,031	1.75%
2023/11/10	0	0.00	4	25.70	25.71	-4	1,022	-0.39%
2023/11/08	0	0.00	23	25.96	25.96	-23	1,017	-2.26%
2023/11/07	0	0.00	5	26.19	26.08	-5	1,015	-0.49%
2023/11/06	0	0.00	20	26.38	26.40	-20	1,020	-1.96%
2023/11/02	5	26.52	34	26.45	26.55	-29	1,006	-2.88%
2023/10/25	0	0.00	5	26.32	26.26	-5	939	-0.53%
2023/10/24	0	0.00	5	26.38	26.39	-5	904	-0.55%
2023/10/23	0	0.00	3	26.33	26.35	-3	890	-0.34%
2023/10/16	5	24.98	1	24.97	24.99	4	821	0.49%
2023/10/12	6	23.86	1	23.89	23.95	5	773	0.65%
2023/10/11	2	23.45	0	0.00	23.46	2	777	0.26%
2023/10/05	5	22.70	0	0.00	22.72	5	754	0.66%
2023/10/04	4	22.58	0	0.00	22.61	4	745	0.54%
2023/10/03	0.5	22.70	0	0.00	22.55	0.5	737	0.07%
2023/10/02	1	23.14	0	0.00	23.14	1	716	0.14%
2023/09/27	30	24.65	0	0.00	24.56	30	673	4.46%
2023/09/18	5	25.41	0	0.00	25.41	5	686	0.73%
2023/08/17	1	24.73	0	0.00	24.76	1	863	0.12%
2023/08/02	0	0.00	2	26.33	26.33	-2	954	-0.21%
2023/08/01	1	26.61	0	0.00	26.62	1	958	0.10%
2023/07/27	1	27.06	0	0.00	27.04	1	994	0.10%
2023/07/19	1	27.04	0	0.00	27.06	1	1,021	0.10%
2023/07/18	0	0.00	2	26.62	26.68	-2	964	-0.21%
2023/07/13	1	26.74	0	0.00	26.65	1	964	0.10%
2023/07/12	2	26.29	0	0.00	26.28	2	967	0.21%
2023/07/03	1	25.77	0	0.00	25.77	1	1,030	0.10%
2023/06/29	1	25.56	0	0.00	25.40	1	1,077	0.09%
2023/06/21	1	26.31	0	0.00	26.27	1	1,138	0.09%
2023/06/16	0	0.00	3	26.88	26.81	-3	1,206	-0.25%
2023/06/15	3	26.22	3	26.27	26.26	0	1,232	0.00%
2023/06/12	1	26.91	0	0.00	26.95	1	1,297	0.08%
2023/06/09	1	27.11	0	0.00	27.06	1	1,323	0.08%
2023/06/07	1	27.11	0	0.00	27.11	1	1,336	0.07%
2023/06/06	1	27.03	0	0.00	27.04	1	1,338	0.07%
2023/06/01	1	27.19	0	0.00	27.19	1	1,312	0.08%
2023/05/31	1	27.09	4	27.08	27.09	-3	1,307	-0.23%
2023/05/30	1	26.52	0	0.00	26.42	1	1,289	0.08%
2023/05/29	1	26.70	0	0.00	26.72	1	1,276	0.08%
2023/05/26	1	26.72	0	0.00	26.84	1	1,274	0.08%
2023/05/25	1	27.07	0	0.00	27.12	1	1,263	0.08%
2023/05/24	2	27.62	0	0.00	27.68	2	1,247	0.16%
2023/05/11	0	0.00	5	29.30	29.31	-5	1,145	-0.44%
2023/05/10	0	0.00	15	29.30	29.30	-15	1,145	-1.31%
2023/05/05	2	29.88	0	0.00	29.87	2	1,154	0.17%
2023/05/03	4	29.04	0	0.00	28.99	4	1,128	0.35%
2023/05/02	2	28.09	0	0.00	28.09	2	1,113	0.18%
2023/04/27	1	28.55	0	0.00	28.55	1	1,128	0.09%
2023/04/26	19	28.54	0	0.00	28.51	19	1,134	1.67%
2023/04/25	0	0.00	20	28.56	28.41	-20	1,136	-1.76%
2023/04/20	3	28.43	1	28.46	28.39	2	1,139	0.18%
2023/04/18	1	28.56	0	0.00	28.60	1	1,168	0.09%
2023/04/17	1	28.65	0	0.00	28.80	1	1,168	0.09%
2023/04/14	3	30.00	0	0.00	29.90	3	1,157	0.26%
2023/04/13	7	29.19	0	0.00	29.22	7	1,155	0.61%
2023/04/12	2	29.18	0	0.00	29.25	2	1,166	0.17%
2023/04/10	10	28.58	0	0.00	28.49	10	1,158	0.86%
2023/04/07	5	28.91	0	0.00	28.91	5	1,149	0.43%
2023/03/31	0	0.00	1	28.22	28.18	-1	1,125	-0.09%
2023/03/23	2	28.23	1	28.19	28.21	1	1,020	0.10%
2023/03/15	1	26.19	10	26.23	26.19	-9	889	-1.01%
2023/03/13	1	25.67	0	0.00	25.69	1	870	0.11%
2023/03/02	1	24.57	0	0.00	24.57	1	840	0.12%
2023/03/01	1	24.50	0	0.00	24.55	1	854	0.12%
2023/02/22	2	24.68	0	0.00	24.67	2	867	0.23%
2023/02/21	2	24.78	0	0.00	24.72	2	906	0.22%
2023/02/15	2	25.20	0	0.00	24.99	2	1,047	0.19%
2023/02/13	2	25.35	0	0.00	25.33	2	1,088	0.18%
2023/02/01	2	27.29	0	0.00	27.29	2	1,133	0.18%
2023/01/10	0	0.00	13	26.04	26.10	-13	1,107	-1.17%
2023/01/06	3	25.16	2	25.10	25.16	1	1,085	0.09%
2023/01/05	0	0.00	6	25.65	25.58	-6	1,070	-0.56%
2023/01/04	10	25.44	0	0.00	25.43	10	1,060	0.94%
2022/12/29	5	24.45	0	0.00	24.47	5	1,041	0.48%
2022/12/28	4	24.53	0	0.00	24.55	4	1,069	0.37%
2022/12/23	0	0.00	1	24.04	24.16	-1	1,103	-0.09%
2022/12/22	1	24.80	0	0.00	24.83	1	1,114	0.09%
2022/12/19	0	0.00	1	24.13	24.11	-1	1,137	-0.09%
2022/12/16	1	23.79	0	0.00	23.77	1	1,143	0.09%
2022/12/15	2	24.23	0	0.00	24.09	2	1,145	0.17%
2022/12/07	0	0.00	13	23.69	23.70	-13	1,181	-1.10%
2022/12/06	5	23.68	0	0.00	23.67	5	1,199	0.42%
2022/12/02	8	24.43	0	0.00	24.40	8	1,197	0.67%
2022/11/22	0	0.00	1	23.17	23.14	-1	1,244	-0.08%
2022/11/21	0	0.00	2	23.18	23.19	-2	1,238	-0.16%
2022/11/17	1	23.94	1	23.68	23.66	0	1,216	0.00%
2022/11/16	1	23.92	0	0.00	23.97	1	1,181	0.08%
2022/11/10	0	0.00	1	22.41	22.40	-1	1,016	-0.10%
2022/11/08	5	21.40	0	0.00	21.38	5	968	0.52%
2022/10/27	1	21.35	0	0.00	21.39	1	889	0.11%
2022/10/21	0	0.00	1	20.22	20.26	-1	908	-0.11%
2022/10/17	0	0.00	3	20.94	21.05	-3	909	-0.33%
2022/10/05	0	0.00	1	22.85	22.87	-1	924	-0.11%
2022/09/29	0	0.00	1	21.22	21.12	-1	885	-0.11%
2022/09/26	0	0.00	35	20.74	20.74	-35	907	-3.86%
2022/09/23	35	21.69	0	0.00	21.64	35	903	3.87%
2022/09/20	0	0.00	1	21.70	21.70	-1	891	-0.11%
2022/09/19	0	0.00	1	21.68	21.59	-1	889	-0.11%
2022/09/13	0	0.00	1	23.03	22.99	-1	800	-0.12%
2022/09/08	0	0.00	3	22.84	22.84	-3	811	-0.37%
2022/08/30	0	0.00	0.1	23.37	23.34	-0.1	806	-0.01%
2022/08/25	1	23.96	0	0.00	23.95	1	800	0.12%
2022/08/17	0	0.00	1	24.46	24.57	-1	823	-0.12%
2022/08/10	1	24.87	0	0.00	24.86	1	897	0.11%
2022/08/04	0	0.00	2	24.32	24.50	-2	972	-0.21%
2022/07/15	3	22.82	7	22.90	22.82	-4	1,140	-0.35%
2022/07/12	0	0.00	4	23.26	23.32	-4	1,180	-0.34%
2022/07/11	0	0.00	10	23.62	23.68	-10	1,176	-0.85%
2022/07/08	5	23.77	0	0.00	23.67	5	1,209	0.41%
2022/07/07	4	23.65	21	23.62	23.82	-17	1,230	-1.38%
2022/07/06	4	24.49	2	24.46	24.37	2	1,255	0.16%
2022/07/04	1	25.70	0	0.00	25.73	1	1,261	0.08%
2022/07/01	2	25.46	32	25.48	25.38	-30	1,256	-2.39%
2022/06/30	1	25.79	0	0.00	25.83	1	1,267	0.08%
2022/06/27	2	26.38	0	0.00	26.44	2	1,301	0.15%
2022/06/24	2	26.05	0	0.00	26.12	2	1,314	0.15%
2022/06/22	5	26.13	0	0.00	26.13	5	1,373	0.36%
2022/06/16	0	0.00	9	26.31	26.30	-9	1,411	-0.64%
2022/06/15	3	25.85	0	0.00	25.92	3	1,410	0.21%
2022/06/14	6	26.17	32	26.17	26.18	-26	1,412	-1.84%
2022/06/08	0	0.00	1	26.77	26.79	-1	1,605	-0.06%
2022/06/07	1	26.65	0	0.00	26.65	1	1,663	0.06%
2022/05/24	10	27.10	0	0.00	27.10	10	2,072	0.48%
2022/05/23	10	27.06	0	0.00	27.06	10	2,080	0.48%
2022/05/20	10	26.78	0	0.00	26.78	10	2,091	0.48%
2022/05/19	1	26.05	0	0.00	26.01	1	2,076	0.05%
2022/05/12	1	27.33	2	27.21	27.11	-1	2,205	-0.05%
2022/05/11	0	0.00	2	26.68	26.78	-2	2,206	-0.09%
2022/05/10	2	27.24	0	0.00	27.53	2	2,193	0.09%
2022/05/09	0	0.00	2	27.80	27.82	-2	2,172	-0.09%
2022/05/06	1	27.85	10	27.62	27.90	-9	2,164	-0.42%
2022/05/05	0	0.00	4	28.58	28.64	-4	2,168	-0.18%
2022/05/04	2	27.55	0	0.00	27.51	2	2,167	0.09%
2022/05/03	5	27.47	0	0.00	27.39	5	2,172	0.23%
2022/04/29	1	28.63	0	0.00	28.85	1	2,128	0.05%
2022/04/28	2	27.88	0	0.00	27.92	2	2,120	0.09%
2022/04/27	2	28.66	0	0.00	28.56	2	2,118	0.09%
2022/04/26	2	28.69	0	0.00	28.69	2	2,114	0.09%
2022/04/25	2	29.36	0	0.00	29.09	2	2,085	0.10%
2022/04/22	2	30.16	0	0.00	30.16	2	2,058	0.10%
2022/04/21	2	30.32	0	0.00	30.14	2	2,066	0.10%
2022/04/20	2	29.98	2	29.99	29.96	0	2,072	0.00%
2022/04/19	2	31.00	0	0.00	30.91	2	2,054	0.10%
2022/04/18	1	31.26	1	31.28	31.37	0	2,040	0.00%
2022/04/14	0	0.00	1	30.93	30.82	-1	2,027	-0.05%
2022/04/13	0	0.00	1	30.77	30.78	-1	2,004	-0.05%
2022/04/12	1	30.30	0	0.00	30.51	1	1,983	0.05%
2022/04/01	0	0.00	2	29.70	29.79	-2	1,905	-0.10%
2022/03/29	2	29.36	2	29.46	29.30	0	1,896	0.00%
2022/03/28	0	0.00	1	29.94	29.93	-1	1,881	-0.05%
2022/03/22	2	29.69	1	29.74	29.78	1	1,811	0.06%
2022/03/17	0	0.00	7	29.69	29.69	-7	1,810	-0.39%
2022/03/16	0	0.00	10	29.21	29.13	-10	1,805	-0.55%
2022/03/15	5	29.94	0	0.00	29.66	5	1,782	0.28%
2022/03/14	0	0.00	13	30.95	31.09	-13	1,729	-0.75%
2022/03/11	2	31.63	0	0.00	31.35	2	1,696	0.12%
2022/03/10	5	31.06	12	31.02	31.18	-7	1,602	-0.44%
2022/03/09	9	33.49	1	33.19	33.81	8	1,546	0.52%
2022/03/08	5	31.61	1	31.43	31.59	4	1,472	0.27%
2022/03/07	9	31.54	15	31.60	31.46	-6	1,463	-0.41%
2022/03/03	8	29.52	0	0.00	29.39	8	1,348	0.59%
2022/03/02	3	29.77	1	29.66	29.74	2	1,355	0.15%
2022/03/01	6	28.81	0	0.00	28.84	6	1,323	0.45%
2022/02/25	6	29.07	4	29.03	29.12	2	1,332	0.15%
2022/02/24	11	29.17	0	0.00	29.85	11	1,308	0.84%
2022/02/23	5	28.66	0	0.00	28.51	5	1,232	0.41%
2022/02/21	6	28.52	0	0.00	28.37	6	1,229	0.49%
2022/02/18	10	28.39	7	28.61	28.35	3	1,226	0.24%
2022/02/17	0	0.00	5	27.92	27.90	-5	1,196	-0.42%
2022/02/07	1	26.05	0	0.00	26.05	1	1,135	0.09%
2022/01/25	1	26.93	0	0.00	26.98	1	1,105	0.09%
2022/01/06	0	0.00	1	26.04	26.02	-1	1,133	-0.09%
2022/01/04	0	0.00	4	25.91	25.94	-4	1,127	-0.35%
2022/01/03	1	26.56	0	0.00	26.52	1	1,117	0.09%
2021/12/22	1	25.61	0	0.00	25.56	1	1,210	0.08%
2021/12/13	1	25.45	0	0.00	25.53	1	1,229	0.08%
2021/12/10	0	0.00	1	25.29	25.28	-1	1,221	-0.08%
2021/12/02	1	25.38	0	0.00	25.32	1	1,176	0.08%
2021/11/26	1	25.92	4	25.78	25.90	-3	1,126	-0.27%
2021/11/24	4	25.85	0	0.00	25.85	4	1,164	0.34%
2021/11/23	2	26.22	0	0.00	26.24	2	1,161	0.17%
2021/11/19	2	27.87	0	0.00	27.89	2	1,136	0.18%
2021/11/18	0	0.00	4	27.95	27.94	-4	1,159	-0.34%
2021/11/17	2	27.65	0	0.00	27.60	2	1,161	0.17%
2021/11/16	0	0.00	2	27.93	28.00	-2	1,163	-0.17%
2021/11/11	2	27.43	0	0.00	27.54	2	1,161	0.17%
2021/11/09	0	0.00	5	26.71	26.72	-5	1,139	-0.44%
2021/11/08	0	0.00	2	26.61	26.63	-2	1,152	-0.17%
2021/11/05	0	0.00	10	25.91	25.87	-10	1,158	-0.86%
2021/11/03	1	25.48	6	25.49	25.53	-5	1,276	-0.39%
2021/10/28	2	26.09	100	26.07	26.09	-98	1,277	-7.67%
2021/10/26	10	26.20	14	26.15	26.23	-4	1,302	-0.31%
2021/10/19	1	25.37	0	0.00	25.37	1	1,293	0.08%
2021/10/18	100	25.21	59	25.15	25.21	41	1,312	3.12%
2021/10/13	2	25.03	2	25.01	25.01	0	1,342	0.00%
2021/10/06	0	0.00	2	24.80	24.78	-2	1,396	-0.14%
2021/10/05	2	24.92	0	0.00	24.92	2	1,407	0.14%
2021/10/04	41	25.07	1	24.88	24.99	40	1,425	2.81%
2021/10/01	22	24.80	0	0.00	24.71	22	1,432	1.54%
2021/09/29	2	24.26	0	0.00	24.39	2	1,416	0.14%
2021/09/28	3	24.70	0	0.00	24.69	3	1,423	0.21%
2021/09/27	2	24.91	5	24.88	24.92	-3	1,435	-0.21%
2021/09/24	5	24.69	0	0.00	24.70	5	1,466	0.34%
2021/09/22	0	0.00	2	25.37	25.46	-2	1,507	-0.13%
2021/09/17	1	25.01	0	0.00	25.01	1	1,525	0.07%
2021/09/16	2	25.87	0	0.00	25.91	2	1,508	0.13%
2021/09/13	1	25.89	0	0.00	25.91	1	1,571	0.06%
2021/09/09	5	25.81	0	0.00	25.82	5	1,675	0.30%
2021/09/03	1	26.60	0	0.00	26.53	1	1,755	0.06%
2021/09/01	1	26.52	0	0.00	26.61	1	1,770	0.06%
2021/08/31	5	26.66	0	0.00	26.67	5	1,786	0.28%
2021/08/26	0	0.00	1	25.90	25.89	-1	1,808	-0.06%
2021/08/25	2	26.09	0	0.00	26.13	2	1,825	0.11%
2021/08/20	0	0.00	16	25.87	25.85	-16	1,836	-0.87%
2021/08/12	0	0.00	6	24.82	24.87	-6	1,963	-0.31%
2021/08/11	2	24.39	0	0.00	24.34	2	1,970	0.10%
2021/08/09	12	24.57	6	24.52	24.64	6	1,993	0.30%
2021/08/06	1	26.36	2	26.36	26.33	-1	1,918	-0.05%
2021/08/04	2	26.66	0	0.00	26.79	2	2,008	0.10%
2021/08/02	9	26.73	0	0.00	26.74	9	2,090	0.43%
2021/07/30	3	27.23	17	27.23	27.20	-14	2,135	-0.66%
2021/07/29	8	26.91	0	0.00	26.92	8	2,360	0.34%
2021/07/28	0	0.00	1	26.65	26.55	-1	2,365	-0.04%
2021/07/27	10	26.41	1	26.41	26.34	9	2,392	0.38%
2021/07/20	0	0.00	2	26.92	26.96	-2	2,529	-0.08%
2021/07/19	0	0.00	23	26.82	26.82	-23	2,557	-0.90%
2021/07/15	4	27.32	12	27.26	27.26	-8	2,592	-0.31%
2021/07/14	0	0.00	13	26.79	26.85	-13	2,630	-0.49%
2021/07/13	0	0.00	3	26.75	26.71	-3	2,647	-0.11%
2021/07/09	15	26.62	0	0.00	26.53	15	2,698	0.56%
2021/07/08	20	26.55	0	0.00	26.44	20	2,721	0.73%
2021/07/07	1	26.51	1	26.44	26.42	0	2,727	0.00%
2021/07/06	3	26.35	0	0.00	26.58	3	2,720	0.11%
2021/07/05	0	0.00	10	26.13	26.13	-10	2,714	-0.37%
2021/06/30	1	25.34	0	0.00	25.33	1	2,719	0.04%
2021/06/23	0	0.00	7	25.90	25.92	-7	2,793	-0.25%
2021/06/22	1	26.18	0	0.00	25.95	1	2,792	0.04%
2021/06/21	1	25.77	20	25.67	25.64	-19	2,773	-0.68%
2021/06/18	7	26.02	0	0.00	26.02	7	2,746	0.25%
2021/06/17	3	27.18	0	0.00	27.10	3	2,687	0.11%
2021/06/09	2	29.40	6	29.33	29.38	-4	2,715	-0.15%
2021/06/04	0	0.00	20	28.42	28.61	-20	2,817	-0.71%
2021/06/03	2	29.70	0	0.00	29.69	2	2,788	0.07%
2021/06/02	2	29.49	1	29.49	29.46	1	2,839	0.04%
2021/06/01	0	0.00	1	29.83	29.92	-1	2,918	-0.03%
2021/05/28	2	29.51	0	0.00	29.39	2	2,987	0.07%
2021/05/27	5	29.57	0	0.00	29.60	5	3,083	0.16%
2021/05/26	3	29.80	0	0.00	29.85	3	3,148	0.10%
2021/05/24	3	29.24	0	0.00	29.21	3	3,117	0.10%
2021/05/21	7	28.86	0	0.00	28.91	7	3,176	0.22%
2021/05/20	1	28.78	0	0.00	28.93	1	3,202	0.03%
2021/05/18	0	0.00	1	28.75	28.76	-1	3,253	-0.03%
2021/05/17	1	28.24	0	0.00	28.28	1	3,258	0.03%
2021/05/12	0	0.00	3	27.55	27.52	-3	3,336	-0.09%
2021/05/11	1	27.62	0	0.00	27.73	1	3,315	0.03%
2021/05/06	0	0.00	39	26.28	26.38	-39	3,241	-1.20%
2021/04/29	0	0.00	4	26.41	26.25	-4	3,120	-0.13%
2021/04/27	0	0.00	2	26.14	26.15	-2	3,138	-0.06%
2021/04/26	0	0.00	5	26.20	26.22	-5	3,113	-0.16%
2021/04/23	0	0.00	1	26.41	26.34	-1	3,118	-0.03%
2021/04/22	21	26.61	1	26.56	26.57	20	3,100	0.65%
2021/04/21	2	26.31	1	26.19	26.28	1	3,120	0.03%
2021/04/16	22	25.74	0	0.00	25.79	22	3,315	0.66%
2021/04/14	0	0.00	5	25.24	25.18	-5	3,406	-0.15%
2021/04/07	6	25.06	0	0.00	25.10	6	3,585	0.17%
2021/03/31	0	0.00	2	23.60	23.48	-2	3,583	-0.06%
2021/03/29	0	0.00	1	24.96	24.83	-1	3,503	-0.03%
2021/03/24	0	0.00	3	24.82	25.00	-3	3,668	-0.08%
2021/03/23	0	0.00	2	24.97	25.05	-2	3,703	-0.05%
2021/03/19	0	0.00	6	24.90	24.93	-6	3,810	-0.16%
2021/03/17	2	24.88	4	24.85	25.04	-2	3,788	-0.05%
2021/03/16	0	0.00	1	24.88	25.00	-1	3,811	-0.03%
2021/03/12	1	24.51	0	0.00	24.50	1	3,901	0.03%
2021/03/11	3	24.76	0	0.00	24.88	3	3,893	0.08%
2021/03/10	2	24.38	0	0.00	24.37	2	3,917	0.05%
2021/03/09	1	23.50	0	0.00	23.69	1	3,948	0.03%
2021/03/08	5	24.15	0	0.00	24.20	5	3,972	0.13%
2021/03/05	0	0.00	8	23.66	23.74	-8	3,995	-0.20%
2021/03/04	6	24.41	0	0.00	24.41	6	4,035	0.15%
2021/03/02	4	24.47	10	24.45	24.39	-6	3,986	-0.15%
2021/02/26	1	25.99	8	25.99	26.00	-7	3,981	-0.18%
2021/02/25	5	26.86	2	26.97	26.87	3	4,061	0.07%
2021/02/24	1	27.22	4	27.29	27.20	-3	4,044	-0.07%
2021/02/23	5	27.18	23	27.36	27.31	-18	4,084	-0.44%
2021/02/22	7	26.47	0	0.00	26.56	7	4,086	0.17%
2021/02/19	10	26.02	1	25.90	26.06	9	4,062	0.22%
2021/02/18	6	26.42	0	0.00	26.50	6	4,013	0.15%
2021/02/05	4	26.92	2	26.87	26.98	2	3,992	0.05%
2021/02/04	2	27.73	0	0.00	27.70	2	3,959	0.05%
2021/02/03	0	0.00	3	28.30	28.37	-3	3,942	-0.08%
2021/02/02	30	29.04	30	28.76	28.76	0	4,160	0.00%
2021/01/29	2	28.40	0	0.00	28.45	2	4,298	0.05%
2021/01/28	0	0.00	5	28.20	28.27	-5	4,311	-0.12%
2021/01/27	4	28.55	0	0.00	28.56	4	4,377	0.09%
2021/01/26	0	0.00	10	28.83	28.82	-10	4,411	-0.23%
2021/01/20	2	28.67	0.8	28.65	28.70	1.2	4,356	0.03%
2021/01/19	1	28.50	0	0.00	28.38	1	4,361	0.02%
2021/01/18	3.4	28.08	0	0.00	28.09	3.4	4,356	0.08%
2021/01/15	0.3	28.20	0	0.00	28.79	0.3	4,333	0.01%
2021/01/13	0.1	29.08	0	0.00	29.04	0.1	4,304	0.00%
2021/01/12	0	0.00	7	28.79	28.83	-7	4,256	-0.16%
2021/01/11	7	28.28	11	28.39	28.29	-4	4,232	-0.09%
2021/01/08	13	30.80	0	0.00	30.78	13	4,033	0.32%
2021/01/07	1	31.12	0	0.00	31.02	1	4,019	0.02%
2021/01/06	0	0.00	6	32.12	31.88	-6	3,971	-0.15%
2021/01/04	0	0.00	7	31.17	31.23	-7	3,916	-0.18%
2020/12/29	2	29.93	0	0.00	29.86	2	3,780	0.05%
2020/12/28	1	30.39	0	0.00	30.42	1	3,751	0.03%
2020/12/24	1	29.81	0	0.00	29.84	1	3,773	0.03%
2020/12/23	0	0.00	1	29.50	29.52	-1	3,791	-0.03%
2020/12/22	3	29.93	2	29.93	29.90	1	3,798	0.03%
2020/12/21	5	30.49	0	0.00	30.65	5	3,831	0.13%
2020/12/18	2	30.00	6	30.08	30.12	-4	3,885	-0.10%
2020/12/17	1	29.42	34	29.42	29.52	-33	3,900	-0.85%
2020/12/15	0	0.00	22	28.28	28.58	-22	3,868	-0.57%
2020/12/14	0	0.00	1	28.62	28.52	-1	3,842	-0.03%
2020/12/08	0	0.00	2	29.71	29.72	-2	3,882	-0.05%
2020/12/04	8	28.81	0	0.00	28.79	8	3,867	0.21%
2020/12/03	12	28.55	10	28.46	28.66	2	3,826	0.05%
2020/12/02	7	27.99	1	28.02	27.92	6	3,781	0.16%
2020/12/01	0	0.00	4	26.93	27.18	-4	3,740	-0.11%
2020/11/30	12.1	26.98	9	26.79	26.62	3.1	3,763	0.08%
2020/11/27	3	27.86	0	0.00	27.91	3	3,679	0.08%
2020/11/26	4	27.96	0	0.00	27.95	4	3,726	0.11%
2020/11/25	7	27.89	6	27.99	27.79	1	3,765	0.03%
2020/11/24	0	28.60	0	0.00	28.43	0	3,689	0.00%
2020/11/23	0	0.00	1	30.00	30.00	-1	3,612	-0.03%
2020/11/20	10	29.71	0	0.00	29.83	10	3,643	0.27%
2020/11/19	2	29.82	0	0.00	29.80	2	3,600	0.06%
2020/11/18	1	30.23	0	0.00	30.28	1	3,566	0.03%
2020/11/17	5	30.51	0	0.00	30.46	5	3,614	0.14%
2020/11/16	0	0.00	7	30.71	30.67	-7	3,781	-0.19%
2020/11/13	2	30.28	0	0.00	30.19	2	3,798	0.05%
2020/11/12	10	29.90	0	0.00	30.00	10	3,913	0.26%
2020/11/11	3	30.35	0	0.00	30.30	3	3,981	0.08%
2020/11/10	35	30.02	6	30.06	30.29	29	4,000	0.72%
2020/11/09	0	0.00	11	32.88	33.06	-11	3,887	-0.28%
2020/11/06	7	32.32	21	32.28	32.35	-14	4,182	-0.33%
2020/11/05	0	0.00	15	31.24	31.30	-15	4,166	-0.36%
2020/11/04	10	30.84	0	0.00	31.04	10	4,288	0.23%
2020/11/03	5	30.83	0	0.00	30.86	5	4,430	0.11%
2020/11/02	15	30.47	0	0.00	30.48	15	4,481	0.33%
2020/10/30	11	30.16	0	0.00	30.18	11	4,622	0.24%
2020/10/29	11	30.51	0	0.00	30.54	11	4,619	0.24%
2020/10/21	1	31.67	0	0.00	31.73	1	5,274	0.02%
2020/10/16	0	0.00	5	31.50	31.50	-5	5,584	-0.09%
2020/10/15	0	0.00	3	31.13	31.20	-3	5,616	-0.05%
2020/10/14	2	30.83	0	0.00	31.05	2	5,620	0.04%
2020/10/08	1	30.83	0	0.00	30.87	1	5,592	0.02%
2020/10/07	6	30.71	0	0.00	30.75	6	5,642	0.11%
2020/10/05	1	31.08	0	0.00	31.10	1	5,755	0.02%
2020/09/30	0	0.00	9	31.16	31.12	-9	5,826	-0.15%
2020/09/29	0	0.00	2	30.89	30.61	-2	5,864	-0.03%
2020/09/25	5	30.45	1	30.19	30.45	4	5,884	0.07%
2020/09/24	6	30.15	27	29.97	29.87	-21	5,893	-0.36%
2020/09/23	0	0.00	3	31.00	31.02	-3	5,941	-0.05%
2020/09/22	1	31.90	6	31.91	31.85	-5	5,929	-0.08%
2020/09/21	6	33.27	4	33.28	33.21	2	5,870	0.03%
2020/09/18	0	0.00	10	33.33	33.25	-10	5,979	-0.17%
2020/09/17	6	32.90	2	32.87	33.06	4	6,146	0.07%
2020/09/16	3	33.50	0	0.00	33.65	3	6,185	0.05%
2020/09/15	0	0.00	13	33.60	33.90	-13	6,401	-0.20%
2020/09/14	2	33.23	0	0.00	33.20	2	6,336	0.03%
2020/09/09	1	32.60	4	32.40	32.68	-3	6,288	-0.05%
2020/09/08	1	32.50	0	0.00	32.47	1	6,386	0.02%
2020/09/07	1	32.76	0	0.00	32.75	1	6,433	0.02%
2020/09/04	5	32.83	3	32.87	32.84	2	6,540	0.03%
2020/09/03	5	33.04	11	32.88	32.98	-6	6,635	-0.09%
2020/09/02	1	33.73	5	33.75	33.74	-4	6,622	-0.06%
2020/08/31	3	34.03	0	0.00	33.93	3	6,692	0.04%
2020/08/28	1	33.02	3	32.79	33.07	-2	6,808	-0.03%
2020/08/27	8	33.11	1	33.00	33.15	7	6,880	0.10%
2020/08/26	2	32.45	5	32.59	32.40	-3	6,835	-0.04%
2020/08/25	0	0.00	3	32.71	32.76	-3	6,886	-0.04%
2020/08/24	3	32.77	0	0.00	32.79	3	6,923	0.04%
2020/08/21	3	33.19	0	0.00	33.35	3	7,011	0.04%
2020/08/20	17	33.26	3	33.00	33.22	14	7,108	0.20%
2020/08/19	1	34.93	5	35.16	34.98	-4	6,981	-0.06%
2020/08/18	22	34.63	18	34.84	34.93	4	6,945	0.06%
2020/08/17	12	33.08	1	32.88	33.31	11	6,925	0.16%
2020/08/14	0	0.00	6	33.44	33.62	-6	6,980	-0.09%
2020/08/13	2	32.98	7	32.99	32.90	-5	6,994	-0.07%
2020/08/12	12	31.80	26	31.53	31.12	-14	7,016	-0.20%
2020/08/11	0	0.00	1	36.04	35.82	-1	6,825	-0.01%
2020/08/10	11	36.50	11	36.35	36.35	0	6,865	0.00%
2020/08/07	2	37.52	9	37.68	37.41	-7	6,812	-0.10%
2020/08/06	2	36.89	9	36.97	37.17	-7	6,630	-0.11%
2020/08/05	0	0.00	35	36.28	36.40	-35	6,604	-0.53%
2020/08/04	0	0.00	10	34.69	34.76	-10	6,540	-0.15%
2020/08/03	0	0.00	30	34.71	34.81	-30	6,613	-0.45%
2020/07/31	2	34.21	44	34.54	34.64	-42	6,643	-0.63%
2020/07/30	1	34.33	20	34.50	34.12	-19	6,607	-0.29%
2020/07/29	8	34.04	20	33.89	34.01	-12	6,568	-0.18%
2020/07/28	13	33.80	34	34.82	33.45	-21	6,558	-0.32%
2020/07/27	9	33.29	0	0.00	33.61	9	6,272	0.14%
2020/07/24	1	32.15	2	32.21	32.05	-1	6,174	-0.02%
2020/07/23	0	0.00	65	31.60	31.64	-65	6,215	-1.05%
2020/07/22	0	0.00	4	31.13	31.15	-4	6,201	-0.06%
2020/07/14	22	29.49	0	0.00	29.44	22	6,623	0.33%
2020/07/10	6	29.68	0	0.00	29.64	6	6,749	0.09%
2020/07/09	2	30.15	12	30.03	30.16	-10	6,881	-0.15%
2020/07/08	0	0.00	12	29.64	29.67	-12	6,918	-0.17%
2020/07/07	1	29.26	10	29.29	29.26	-9	6,958	-0.13%
2020/07/06	4	28.87	0	0.00	28.88	4	6,976	0.06%
2020/07/03	5	29.06	5	29.07	29.06	0	7,054	0.00%
2020/07/02	17	28.75	0	0.00	28.73	17	7,302	0.23%
2020/07/01	8	29.44	10	29.43	29.50	-2	7,345	-0.03%
2020/06/30	21	28.89	0	0.00	28.93	21	7,501	0.28%
2020/06/29	3	29.02	33	29.13	29.09	-30	7,521	-0.40%
2020/06/24	3	29.16	2	29.02	29.08	1	7,558	0.01%
2020/06/23	4	28.50	0	0.00	28.51	4	7,510	0.05%
2020/06/22	36	28.49	0	0.00	28.58	36	7,647	0.47%
2020/06/18	1	27.44	0	0.00	27.47	1	8,125	0.01%
2020/06/17	6	27.43	0	0.00	27.46	6	8,235	0.07%
2020/06/12	0	0.00	105	27.39	27.38	-105	8,623	-1.22%	大賣/鉅額交易
2020/06/11	0	0.00	46	27.58	27.55	-46	8,820	-0.52%
2020/06/10	15	27.12	5	27.12	27.20	10	8,950	0.11%
2020/06/09	0	0.00	9	26.46	26.46	-9	9,320	-0.10%
2020/06/08	10	26.06	5	26.15	26.28	5	9,504	0.05%
2020/06/04	35	26.64	6	26.72	26.70	29	9,672	0.30%
2020/06/03	15	27.45	1	27.49	27.43	14	9,868	0.14%
2020/06/02	8	28.02	21	28.11	28.03	-13	10,103	-0.13%
2020/06/01	12	28.29	0	0.00	28.31	12	10,143	0.12%
2020/05/29	2	27.56	20	27.57	27.62	-18	10,256	-0.18%
2020/05/27	59	27.07	17	27.07	27.07	42	10,560	0.40%
2020/05/25	0	0.00	31	27.97	27.97	-31	10,567	-0.29%
2020/05/22	14	27.82	15	27.80	27.98	-1	10,774	-0.01%
2020/05/21	22	28.31	30	28.31	28.29	-8	10,880	-0.07%
2020/05/20	1	28.63	4	28.62	28.59	-3	10,839	-0.03%
2020/05/19	17	28.17	30	28.21	28.12	-13	10,887	-0.12%
2020/05/18	20	29.03	22	29.13	29.21	-2	10,886	-0.02%
2020/05/15	24	28.17	41	28.16	28.28	-17	10,765	-0.16%
2020/05/14	10	27.52	0	0.00	27.54	10	10,696	0.09%
2020/05/13	0	0.00	12	27.06	27.13	-12	10,708	-0.11%
2020/05/12	1	26.85	0	0.00	27.12	1	10,705	0.01%
2020/05/11	44	27.30	15	27.23	27.15	29	10,675	0.27%
2020/05/08	19	27.88	28	27.89	27.81	-9	10,590	-0.08%
2020/05/07	10	26.88	0	0.00	26.80	10	10,503	0.10%
2020/05/06	5	27.44	0	0.00	27.36	5	10,451	0.05%
2020/05/05	6	27.11	0	0.00	27.16	6	10,490	0.06%
2020/05/04	27	27.16	0	0.00	27.30	27	10,562	0.26%
2020/04/30	8	27.75	12	27.79	27.78	-4	10,549	-0.04%
2020/04/29	79	27.71	2	27.84	27.91	77	10,636	0.72%
2020/04/28	27	27.47	83	27.38	27.29	-56	10,619	-0.53%
2020/04/27	0	0.00	20	28.34	28.39	-20	10,665	-0.19%
2020/04/24	0	0.00	128	28.50	28.51	-128	10,706	-1.20%	大賣/鉅額交易
2020/04/23	13	28.15	0	0.00	28.35	13	10,666	0.12%
2020/04/22	31	27.33	7	27.14	27.16	24	10,524	0.23%
2020/04/21	69	27.29	1	27.23	27.26	68	10,500	0.65%
2020/04/20	12	26.92	133	26.69	27.05	-121	10,573	-1.14%	大賣/鉅額交易
2020/04/17	21	27.85	0	0.00	27.78	21	10,488	0.20%
2020/04/16	70	28.48	2	28.52	28.58	68	10,398	0.65%
2020/04/15	10	28.83	74	28.66	28.90	-64	10,469	-0.61%
2020/04/14	5	29.64	3	29.35	29.34	2	10,591	0.02%
2020/04/13	70	28.14	16	28.06	28.16	54	10,503	0.51%
2020/04/10	0	0.00	15	27.60	27.85	-15	10,651	-0.14%
2020/04/09	10	26.56	0	0.00	26.55	10	10,771	0.09%
2020/04/08	25	26.58	0	0.00	26.72	25	10,757	0.23%
2020/04/07	24	27.47	37	27.46	27.50	-13	10,715	-0.12%
2020/04/06	2	25.23	3	25.45	25.26	-1	10,462	-0.01%
2020/04/01	15	23.89	10	23.91	24.00	5	10,381	0.05%
2020/03/31	2	25.26	0	0.00	25.23	2	10,170	0.02%
2020/03/30	4	25.71	0	0.00	25.24	4	10,209	0.04%
2020/03/27	12	25.51	5	25.54	25.55	7	10,081	0.07%
2020/03/26	10	24.97	20	24.94	24.97	-10	9,943	-0.10%
2020/03/25	20	26.45	14	26.37	25.88	6	9,717	0.06%
2020/03/24	5	24.25	12	24.11	24.17	-7	9,345	-0.07%
2020/03/23	4	21.35	0	0.00	21.44	4	9,003	0.04%
2020/03/20	12	21.08	0	0.00	21.20	12	8,895	0.13%
2020/03/19	0	0.00	15	21.12	20.71	-15	8,725	-0.17%
2020/03/18	15	22.34	0	0.00	22.32	15	8,524	0.18%
2020/03/17	5	21.40	16	21.23	21.53	-11	8,409	-0.13%
2020/03/16	16	22.54	10	22.41	22.69	6	8,138	0.07%
2020/03/13	26	23.41	0	0.00	23.92	26	7,882	0.33%
2020/03/12	37	25.75	9	25.72	25.60	28	7,432	0.38%
2020/03/11	0	0.00	47	26.28	26.52	-47	7,171	-0.66%
2020/03/10	19	26.46	85	26.60	26.26	-66	7,094	-0.93%
2020/03/09	18	27.52	0	0.00	26.79	18	6,911	0.26%
2020/03/06	66	26.83	3	27.03	27.07	63	6,546	0.96%
2020/03/05	20	25.78	0	0.00	25.82	20	6,223	0.32%
2020/03/04	46	25.93	7	25.94	25.98	39	6,173	0.63%
2020/03/03	7	24.57	1	24.54	24.62	6	5,983	0.10%
2020/03/02	58	24.77	76	24.66	24.69	-18	5,864	-0.31%
2020/02/27	15	26.16	0	0.00	26.25	15	5,546	0.27%
2020/02/26	1	25.99	14	25.94	26.08	-13	5,457	-0.24%
2020/02/25	1	26.42	3	26.23	26.41	-2	5,337	-0.04%
2020/02/24	2	26.72	24	26.66	26.67	-22	5,100	-0.43%
2020/02/21	5	25.56	5	25.61	25.64	0	4,902	0.00%
2020/02/20	25	24.97	1	25.02	25.02	24	4,791	0.50%
2020/02/19	5	24.79	18	24.73	24.78	-13	4,678	-0.28%
2020/02/18	10	24.27	0	0.00	24.28	10	4,559	0.22%
2020/02/17	18	24.14	0	0.00	24.18	18	4,531	0.40%
2020/02/14	3	23.97	0	0.00	23.89	3	4,467	0.07%
2020/02/13	5	23.87	23	23.88	23.90	-18	4,476	-0.40%
2020/02/11	2	23.81	0	0.00	23.72	2	4,681	0.04%
2020/02/07	1	23.71	0	0.00	23.73	1	4,864	0.02%
2020/02/06	14	23.39	5	23.36	23.38	9	4,848	0.19%
2020/02/05	23	23.39	10	23.37	23.52	13	4,844	0.27%
2020/02/04	3	24.06	21	24.04	23.99	-18	4,818	-0.37%
2020/02/03	10	24.28	112	24.24	24.17	-102	4,789	-2.13%	大賣/鉅額交易
2020/01/31	6	23.93	0	0.00	23.92	6	4,700	0.13%
2020/01/30	5	24.05	2	24.07	24.17	3	4,776	0.06%
2020/01/20	1	23.59	2	23.56	23.64	-1	4,673	-0.02%
2020/01/17	2	23.44	0	0.00	23.48	2	4,591	0.04%
2020/01/16	2	23.45	1	23.43	23.43	1	4,529	0.02%
2020/01/14	2	22.92	1	22.91	22.90	1	4,440	0.02%
2020/01/10	7	23.32	24	23.31	23.23	-17	4,225	-0.40%
2020/01/09	15	23.56	7	23.57	23.57	8	4,150	0.19%
2020/01/08	41	24.67	44	24.67	24.65	-3	4,066	-0.07%
2020/01/07	5	23.72	15	23.63	23.70	-10	3,808	-0.26%
2020/01/06	45	24.13	7	24.18	24.19	38	3,713	1.02%
2020/01/03	29	23.08	13	23.05	23.11	16	3,468	0.46%
2020/01/02	24	22.48	5	22.51	22.48	19	3,270	0.58%
2019/12/31	36	22.53	1	22.61	22.64	35	3,226	1.08%
2019/12/30	26	22.40	1	22.36	22.40	25	3,171	0.79%
2019/12/27	14	22.30	2	22.28	22.37	12	3,172	0.38%
2019/12/26	56	22.04	0	0.00	22.13	56	3,108	1.80%
2019/12/25	41	22.04	0	0.00	22.07	41	3,243	1.26%
2019/12/24	6	21.66	0	0.00	21.71	6	3,187	0.19%
2019/12/20	9	21.38	0	0.00	21.40	9	3,257	0.28%
2019/12/19	2	21.29	0	0.00	21.37	2	3,284	0.06%
2019/12/18	12	21.31	0	0.00	21.34	12	3,332	0.36%
2019/12/17	1	21.27	0	0.00	21.36	1	3,349	0.03%
2019/12/16	0	0.00	8	21.28	21.28	-8	3,397	-0.24%
2019/12/13	6	21.10	0	0.00	21.09	6	3,412	0.18%
2019/12/12	0	0.00	8	21.31	21.29	-8	3,410	-0.23%
2019/12/11	8	21.01	1	21.03	21.01	7	3,434	0.20%
2019/12/10	14	20.94	0	0.00	20.98	14	3,466	0.40%
2019/12/09	39	20.94	0	0.00	20.93	39	3,507	1.11%
2019/12/06	2	21.36	0	0.00	21.38	2	3,607	0.06%
2019/12/05	5	21.39	0	0.00	21.41	5	3,707	0.13%
2019/11/28	1	20.87	0	0.00	20.88	1	3,995	0.03%
2019/11/27	1	20.98	0	0.00	20.95	1	4,071	0.02%
2019/11/26	0	0.00	2	20.81	20.83	-2	4,139	-0.05%
2019/11/21	4	21.39	0	0.00	21.33	4	4,345	0.09%
2019/11/15	0	0.00	1	21.25	21.24	-1	4,453	-0.02%
2019/11/14	0	0.00	1	21.16	21.19	-1	4,472	-0.02%
2019/11/13	1	21.06	12	20.98	21.09	-11	4,489	-0.25%
2019/11/12	4	20.93	80	20.93	20.91	-76	4,530	-1.68%
2019/11/11	13	21.17	0	0.00	21.16	13	4,541	0.29%
2019/11/08	6	21.28	0	0.00	21.34	6	4,516	0.13%
2019/11/07	2	22.00	1	21.98	21.97	1	4,381	0.02%
2019/11/06	5	21.95	5	21.95	22.00	0	4,475	0.00%
2019/11/05	2	22.50	0	0.00	22.43	2	4,310	0.05%
2019/10/25	0	0.00	5	22.37	22.43	-5	4,388	-0.11%
2019/10/23	0	0.00	1	21.98	22.04	-1	4,390	-0.02%
2019/10/18	10	22.12	5	22.12	22.15	5	4,534	0.11%
2019/10/17	0	0.00	4	21.99	22.00	-4	4,610	-0.09%
2019/10/16	5	21.85	3	21.85	21.92	2	4,647	0.04%
2019/10/15	2	22.18	3	22.17	22.18	-1	4,617	-0.02%
2019/10/14	3	21.96	0	0.00	21.97	3	4,626	0.06%
2019/10/08	0	0.00	4	22.10	22.15	-4	4,663	-0.09%
2019/10/07	1	22.68	0	0.00	22.57	1	4,731	0.02%
2019/10/04	0	0.00	5	22.69	22.67	-5	4,773	-0.10%
2019/10/03	3	22.46	10	22.48	22.42	-7	4,823	-0.15%
2019/10/02	1	21.85	2	21.85	21.80	-1	4,857	-0.02%
2019/10/01	25	21.59	0	0.00	21.43	25	4,858	0.51%
2019/09/27	1	22.74	2	22.75	22.77	-1	4,688	-0.02%
2019/09/26	6	22.81	0	0.00	22.89	6	4,741	0.13%
2019/09/25	1	23.42	5	23.52	23.38	-4	4,732	-0.08%
2019/09/24	7	23.16	10	23.13	23.12	-3	4,766	-0.06%
2019/09/23	0	0.00	1	23.07	23.03	-1	4,786	-0.02%
2019/09/19	2	22.26	19	22.34	22.43	-17	4,848	-0.35%
2019/09/18	0	0.00	1	22.66	22.68	-1	4,883	-0.02%
2019/09/17	11	22.52	0	0.00	22.54	11	4,918	0.22%
2019/09/16	2	22.74	2	22.78	22.68	0	4,983	0.00%
2019/09/12	6	22.34	26	22.41	22.52	-20	4,993	-0.40%
2019/09/11	5	22.37	0	0.00	22.38	5	4,978	0.10%
2019/09/10	27	22.36	10	22.48	22.31	17	4,940	0.34%
2019/09/09	19	22.99	18	22.98	22.95	1	4,800	0.02%
2019/09/06	15	23.21	0	0.00	23.23	15	4,708	0.32%
2019/09/04	0	0.00	12	24.05	23.99	-12	4,489	-0.27%
2019/09/03	0	0.00	11	23.47	23.48	-11	4,400	-0.25%
2019/08/30	3	23.48	0	0.00	23.55	3	4,404	0.07%
2019/08/29	1	24.03	10	24.00	24.03	-9	4,327	-0.21%
2019/08/28	2	24.03	20	23.80	23.84	-18	4,362	-0.41%
2019/08/27	10	23.59	1	23.51	23.62	9	4,339	0.21%
2019/08/26	20	24.00	20	24.00	24.04	0	4,279	0.00%
2019/08/23	5	22.67	0	0.00	22.63	5	4,145	0.12%
2019/08/20	5	22.73	0	0.00	22.68	5	4,056	0.12%
2019/08/19	2	23.01	0	0.00	23.05	2	3,986	0.05%
2019/08/16	0	0.00	10	23.31	23.37	-10	3,954	-0.25%
2019/08/15	25	23.39	10	23.39	23.39	15	3,914	0.38%
2019/08/14	5	22.86	24	22.83	22.78	-19	3,845	-0.49%
2019/08/13	5	23.27	6	23.28	23.28	-1	3,751	-0.03%
2019/08/08	0	0.00	2	22.78	22.77	-2	3,640	-0.05%
2019/08/07	20	22.31	0	0.00	22.35	20	3,544	0.56%
2019/08/06	21	22.01	0	0.00	21.68	21	3,495	0.60%
2019/08/02	15	20.80	50	20.80	20.83	-35	3,251	-1.08%
2019/08/01	20	20.17	0	0.00	20.15	20	3,131	0.64%
2019/07/31	0	0.00	2	20.73	20.72	-2	3,076	-0.07%
2019/07/30	4	20.58	10	20.59	20.63	-6	3,027	-0.20%
2019/07/29	0	0.00	15	20.51	20.50	-15	3,008	-0.50%
2019/07/26	5	20.42	0	0.00	20.38	5	2,989	0.17%
2019/07/25	10	20.63	1	20.63	20.59	9	2,963	0.30%
2019/07/24	6	20.55	0	0.00	20.51	6	2,939	0.20%
2019/07/23	6	20.47	0	0.00	20.46	6	2,918	0.21%
2019/07/22	6	20.78	3	20.78	20.80	3	2,846	0.11%
2019/07/19	1	21.19	38	21.19	21.22	-37	2,751	-1.34%
2019/07/18	5	20.75	0	0.00	20.62	5	2,675	0.19%
2019/07/17	18	20.15	0	0.00	20.13	18	2,621	0.69%
2019/07/16	80	20.41	70	20.35	20.43	10	2,595	0.39%
2019/07/15	1	20.32	72	20.34	20.33	-71	2,565	-2.77%
2019/07/11	30	20.67	0	0.00	20.65	30	2,518	1.19%
2019/07/10	1	19.83	0	0.00	19.84	1	2,421	0.04%
2019/07/09	43	19.90	0	0.00	19.91	43	2,378	1.81%
2019/07/08	5	19.98	0	0.00	20.12	5	2,315	0.22%
2019/07/04	33	20.60	0	0.00	20.60	33	2,209	1.49%
2019/07/03	15	20.80	5	20.88	20.80	10	2,198	0.45%
2019/07/02	14	19.77	0	0.00	19.83	14	2,119	0.66%
2019/07/01	2	19.78	1	19.80	19.77	1	2,072	0.05%
2019/06/28	12	20.61	0	0.00	20.66	12	2,000	0.60%
2019/06/27	2	20.28	0	0.00	20.27	2	1,951	0.10%
2019/06/26	2	20.50	85	20.27	20.31	-83	1,970	-4.21%
2019/06/25	18	21.06	20	20.82	20.99	-2	1,887	-0.11%
2019/06/21	0	0.00	21	20.24	20.24	-21	1,753	-1.20%
2019/06/20	2	19.58	0	0.00	19.50	2	1,658	0.12%
2019/06/18	3	18.46	0	0.00	18.53	3	1,623	0.18%
2019/06/17	2	18.47	0	0.00	18.48	2	1,608	0.12%
2019/06/14	21	18.62	0	0.00	18.62	21	1,591	1.32%
2019/06/11	0	0.00	5	18.13	18.11	-5	1,543	-0.32%
2019/06/06	7	18.13	0	0.00	18.22	7	1,496	0.47%
2019/06/04	3	18.00	0	0.00	18.00	3	1,467	0.20%
2019/06/03	8	17.73	0	0.00	17.78	8	1,362	0.59%
2019/05/23	0	0.00	20	16.82	16.80	-20	1,331	-1.50%
2019/05/22	1	16.82	0	0.00	16.82	1	1,329	0.08%
2019/05/07	0	0.00	3	17.00	17.00	-3	1,316	-0.23%
2019/05/02	2	16.80	0	0.00	16.78	2	1,292	0.15%
2019/04/23	2	16.88	0	0.00	16.82	2	1,281	0.16%
2019/04/19	0	0.00	10	16.82	16.85	-10	1,274	-0.78%
2019/04/17	2	16.85	0	0.00	16.93	2	1,302	0.15%
2019/04/16	0	0.00	16	17.21	17.16	-16	1,275	-1.25%
2019/04/15	5	17.24	0	0.00	17.25	5	1,304	0.38%
2019/04/12	2	17.40	0	0.00	17.39	2	1,339	0.15%
2019/04/10	1	17.66	0	0.00	17.68	1	1,347	0.07%
2019/04/09	15	17.60	0	0.00	17.59	15	1,359	1.10%
2019/04/02	7	17.29	0	0.00	17.24	7	1,389	0.50%
2019/03/29	1	17.41	25	17.37	17.36	-24	1,377	-1.74%
2019/03/27	0	0.00	1	18.16	18.06	-1	1,338	-0.07%
2019/03/25	0	0.00	2	18.11	18.12	-2	1,332	-0.15%
2019/03/18	0	0.00	25	17.63	17.66	-25	1,284	-1.95%
2019/03/15	3	17.62	0	0.00	17.65	3	1,305	0.23%
2019/03/14	0	0.00	3	17.87	17.79	-3	1,293	-0.23%
2019/03/13	16	17.85	0	0.00	17.85	16	1,297	1.23%
2019/03/12	16	17.55	0	0.00	17.63	16	1,296	1.23%
2019/03/11	2	17.63	0	0.00	17.65	2	1,306	0.15%
2019/03/08	6	17.36	0	0.00	17.42	6	1,290	0.47%
2019/03/07	11	17.36	0	0.00	17.35	11	1,268	0.87%
2019/03/06	24	17.37	0	0.00	17.37	24	1,285	1.87%
2019/03/05	1	17.40	0	0.00	17.41	1	1,281	0.08%
2019/03/04	5	17.53	0	0.00	17.56	5	1,267	0.39%
2019/02/22	2	18.40	0	0.00	18.39	2	1,235	0.16%
2019/02/19	2	18.45	0	0.00	18.45	2	1,173	0.17%
2019/02/18	0	0.00	2	18.41	18.43	-2	1,170	-0.17%
2019/02/13	1	18.05	0	0.00	18.12	1	1,221	0.08%
2019/02/12	6	17.97	0	0.00	18.00	6	1,217	0.49%
2019/02/11	2	18.08	20	18.10	18.08	-18	1,211	-1.49%
2019/01/30	38	18.16	5	18.17	18.19	33	1,221	2.70%
2019/01/29	6	17.90	0	0.00	17.90	6	1,204	0.50%
2019/01/28	4	17.84	0	0.00	17.92	4	1,209	0.33%
2019/01/25	0	0.00	2	17.32	17.34	-2	1,215	-0.16%
2019/01/22	2	17.22	1	17.21	17.20	1	1,358	0.07%
2019/01/17	3	17.61	0	0.00	17.62	3	1,434	0.21%
2019/01/04	13	17.77	1	17.81	17.77	12	1,741	0.69%
2019/01/03	0	0.00	1	17.59	17.60	-1	1,716	-0.06%
2019/01/02	0	0.00	1	17.38	17.48	-1	1,708	-0.06%
2018/12/28	0	0.00	1	17.27	17.28	-1	1,702	-0.06%
2018/12/26	0	0.00	1	17.19	17.24	-1	1,699	-0.06%
2018/12/25	0	0.00	7	17.11	17.15	-7	1,703	-0.41%
2018/12/24	0	0.00	2	16.99	16.99	-2	1,687	-0.12%
2018/12/20	0	0.00	6	16.48	16.49	-6	1,668	-0.36%
2018/12/19	0	0.00	10	16.65	16.67	-10	1,652	-0.61%
2018/12/17	10	16.30	0	0.00	16.30	10	1,665	0.60%
2018/12/12	0	0.00	1	16.58	16.54	-1	1,654	-0.06%
2018/12/10	0	0.00	5	16.66	16.68	-5	1,632	-0.31%
2018/12/06	5	16.41	7	16.40	16.40	-2	1,613	-0.12%
2018/12/05	0	0.00	11	16.29	16.29	-11	1,591	-0.69%
2018/11/28	1	15.80	11	15.79	15.81	-10	1,538	-0.65%
2018/11/16	0	0.00	13	15.83	15.85	-13	1,521	-0.85%
2018/11/14	1	15.51	0	0.00	15.50	1	1,531	0.07%
2018/11/13	1	15.49	17	15.46	15.51	-16	1,543	-1.04%
2018/11/12	1	15.76	2	15.72	15.67	-1	1,485	-0.07%
2018/11/09	1	15.95	0	0.00	15.96	1	1,505	0.07%
2018/11/08	1	16.10	0	0.00	16.07	1	1,514	0.07%
2018/11/07	0	0.00	3	16.20	16.19	-3	1,542	-0.19%
2018/10/31	2	15.95	17	15.96	15.90	-15	1,486	-1.01%
2018/10/30	6	16.25	5	16.24	16.25	1	1,379	0.07%
2018/10/29	7	16.42	0	0.00	16.40	7	1,373	0.51%
2018/10/26	5	16.41	15	16.43	16.43	-10	1,348	-0.74%
2018/10/25	15	16.56	0	0.00	16.58	15	1,323	1.13%
2018/10/24	13	16.44	0	0.00	16.42	13	1,302	1.00%
2018/10/23	2	16.19	0	0.00	16.24	2	1,278	0.16%
2018/10/22	4	16.29	0	0.00	16.27	4	1,260	0.32%
2018/10/18	4	16.21	0	0.00	16.19	4	1,228	0.33%
2018/10/17	19	16.20	13	16.25	16.16	6	1,243	0.48%
2018/10/16	16	16.43	0	0.00	16.55	16	1,159	1.38%
2018/10/15	5	16.18	0	0.00	16.26	5	1,059	0.47%
2018/10/12	0	0.00	4	16.21	16.18	-4	1,018	-0.39%
2018/10/11	4	15.45	0	0.00	15.47	4	956	0.42%
2018/10/05	3	15.59	0	0.00	15.58	3	906	0.33%
2018/10/04	9	15.56	0	0.00	15.55	9	902	1.00%
2018/10/03	5	15.75	0	0.00	15.75	5	889	0.56%
2018/10/02	5	15.36	0	0.00	15.40	5	862	0.58%
2018/08/16	3	14.89	0	0.00	15.13	3	844	0.36%
2018/08/14	3	15.59	1	15.60	15.60	2	784	0.26%
2018/08/13	3	15.98	0	0.00	15.96	3	753	0.40%
2018/08/10	5	16.00	0	0.00	15.99	5	760	0.66%
2018/08/03	2	15.97	0	0.00	15.98	2	779	0.26%
2018/07/18	2	16.55	0	0.00	16.52	2	760	0.26%
2018/07/10	0	0.00	10	17.42	17.42	-10	785	-1.27%
2018/07/04	10	17.46	0	0.00	17.53	10	823	1.21%
2018/06/29	2	17.17	0	0.00	17.31	2	770	0.26%
2018/06/28	2	17.30	0	0.00	17.30	2	756	0.26%
2018/06/27	4	17.44	20	17.36	17.36	-16	754	-2.12%
2018/06/11	20	18.72	0	0.00	18.65	20	851	2.35%
2018/05/17	0	0.00	31	18.52	18.52	-31	976	-3.17%
2018/05/16	1	18.60	0	0.00	18.59	1	1,004	0.10%
2018/05/09	0	0.00	10	19.15	19.14	-10	1,040	-0.96%
2018/04/26	10	19.53	0	0.00	19.53	10	1,154	0.87%
2018/04/25	10	19.66	30	19.62	19.61	-20	1,155	-1.73%
2018/04/24	20	19.60	0	0.00	19.65	20	1,172	1.71%
2018/04/23	25	19.82	0	0.00	19.83	25	1,171	2.13%
2018/04/20	41	20.07	1	20.06	20.07	40	1,195	3.35%
2018/04/19	10	20.35	5	20.26	20.36	5	1,219	0.41%
2018/04/17	25	20.20	0	0.00	20.16	25	1,237	2.02%
2018/04/16	5	20.14	0	0.00	20.19	5	1,246	0.40%
2018/04/11	0	0.00	35	20.02	20.05	-35	1,218	-2.87%
2018/04/09	35	19.82	0	0.00	19.77	35	1,295	2.70%
2018/04/03	0	0.00	20	19.99	19.96	-20	1,337	-1.50%
2018/04/02	10	19.73	0	0.00	19.73	10	1,347	0.74%
2018/03/30	10	19.68	0	0.00	19.68	10	1,391	0.72%
2018/03/28	0	0.00	6	20.25	20.19	-6	1,383	-0.43%
2018/03/27	0	0.00	4	20.49	20.45	-4	1,373	-0.29%
2018/03/26	1	20.34	30	20.33	20.30	-29	1,357	-2.14%
2018/03/20	20	19.43	10	19.40	19.40	10	1,282	0.78%
2018/03/19	6	19.30	0	0.00	19.31	6	1,304	0.46%
2018/03/16	14	19.47	0	0.00	19.47	14	1,347	1.04%
2018/03/15	6	19.78	0	0.00	19.81	6	1,368	0.44%
2018/03/08	0	0.00	20	19.84	19.83	-20	1,503	-1.33%
2018/03/06	1	19.70	0	0.00	19.70	1	1,537	0.07%
2018/03/02	20	19.52	0	0.00	19.53	20	1,571	1.27%
2018/02/27	1	19.98	20	20.05	19.98	-19	1,607	-1.18%
2018/02/26	1	20.08	0	0.00	20.07	1	1,615	0.06%
2018/02/21	10	19.79	0	0.00	19.77	10	1,674	0.60%
2018/02/12	20	19.71	0	0.00	19.74	20	1,696	1.18%
2018/02/07	1	19.92	0	0.00	19.92	1	1,685	0.06%
2018/01/29	0	0.00	8	20.53	20.52	-8	1,734	-0.46%
2018/01/25	7	21.01	0	0.00	21.02	7	1,732	0.40%
2018/01/23	8	20.22	0	0.00	20.23	8	1,692	0.47%
2018/01/22	1	20.09	0	0.00	20.09	1	1,715	0.06%