期元大S&P黃金正2 (00708L)-元大-前金券商分點個股進出

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
33.73
漲跌
▼0.32
漲幅
-0.94%
成交量
1,575張
產業
上市
103人加入追蹤

立即追蹤
本地時間:13:30

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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/04/22	0	0.00	1	35.71	35.40	-1	1,091	-0.09%
2024/04/16	1	35.90	0	0.00	36.06	1	981	0.10%
2024/04/09	0	0.00	1	34.67	34.67	-1	868	-0.12%
2024/04/08	1	34.56	0	0.00	34.54	1	861	0.12%
2024/04/01	0	0.00	1	32.26	32.28	-1	835	-0.12%
2024/03/25	1	29.91	0	0.00	29.83	1	830	0.12%
2024/03/08	1	29.65	1	29.65	29.55	0	852	0.00%
2024/03/07	1	29.58	0	0.00	29.65	1	884	0.11%
2024/03/05	0	0.00	1	28.42	28.50	-1	859	-0.12%
2024/03/04	0	0.00	0.2	27.61	27.62	-0.2	846	-0.02%
2024/03/01	0	0.00	0.1	26.72	26.69	-0.1	836	-0.01%
2024/02/19	0	0.00	5	26.10	26.14	-5	874	-0.57%
2024/02/15	5.1	25.48	0	0.00	25.51	5.1	871	0.58%
2024/02/01	0	0.00	0.2	27.01	27.02	-0.2	848	-0.02%
2024/01/30	0	0.00	8	26.63	26.62	-8	817	-0.98%
2024/01/18	3.1	26.20	0	0.00	26.14	3.1	921	0.33%
2024/01/17	5.2	26.68	0	0.00	26.47	5.2	952	0.54%
2024/01/12	0.1	26.81	0	0.00	26.84	0.1	1,018	0.01%
2023/12/18	1	26.77	0	0.00	26.83	1	1,234	0.08%
2023/12/15	0	0.00	5	27.16	27.22	-5	1,230	-0.41%
2023/12/14	0	0.00	1.3	27.13	27.08	-1.3	1,222	-0.11%
2023/12/13	5.3	25.81	0	0.00	25.79	5.3	1,188	0.45%
2023/12/08	0	0.00	2	27.14	27.19	-2	1,162	-0.17%
2023/11/15	0	0.00	1	25.76	25.87	-1	1,035	-0.10%
2023/11/13	1	25.19	0	0.00	25.18	1	1,031	0.10%
2023/11/08	0	0.00	0.1	26.00	25.96	-0.1	1,017	-0.01%
2023/10/30	0	0.00	0.2	27.04	26.99	-0.2	999	-0.02%
2023/10/27	0	0.00	4	26.55	26.64	-4	960	-0.42%
2023/10/24	0	0.00	0.1	26.50	26.39	-0.1	904	-0.01%
2023/10/20	0	0.00	1	26.35	26.46	-1	859	-0.12%
2023/10/18	2	25.49	0	0.00	25.49	2	799	0.25%
2023/10/16	2	24.97	5	25.01	24.99	-3	821	-0.37%
2023/10/11	0	0.00	1	23.48	23.46	-1	777	-0.13%
2023/10/06	1	22.51	0	0.00	22.55	1	758	0.13%
2023/10/02	1	23.16	0	0.00	23.14	1	716	0.14%
2023/09/28	0	24.06	0	0.00	24.02	0	688	0.00%
2023/09/27	1	24.60	0	0.00	24.56	1	673	0.15%
2023/09/26	1	25.04	0	0.00	25.01	1	664	0.15%
2023/09/25	1	25.25	0	0.00	25.25	1	655	0.15%
2023/09/20	0.1	25.50	0	0.00	25.45	0.1	679	0.01%
2023/09/18	0	0.00	2	25.34	25.41	-2	686	-0.29%
2023/09/13	3	25.01	0	0.00	24.98	3	699	0.43%
2023/09/12	1	25.32	0	0.00	25.29	1	711	0.14%
2023/09/08	0	0.00	1	25.44	25.42	-1	736	-0.14%
2023/09/06	2	25.43	0	0.00	25.49	2	737	0.27%
2023/09/05	0.1	25.79	0	0.00	25.79	0.1	748	0.01%
2023/09/04	0.1	25.99	0	0.00	25.97	0.1	764	0.01%
2023/09/01	0	25.90	0	0.00	25.80	0	766	0.00%
2023/08/31	0.1	25.99	0	0.00	25.99	0.1	780	0.01%
2023/08/29	0	25.45	2	25.45	25.46	-2	800	-0.25%
2023/08/23	0	0.00	1	24.90	25.00	-1	835	-0.12%
2023/08/22	0	0.00	1	24.76	24.80	-1	844	-0.12%
2023/08/18	0	24.80	0	0.00	24.72	0	862	0.00%
2023/08/15	2	25.15	0	0.00	25.14	2	910	0.22%
2023/08/11	0.1	25.60	1	25.37	25.36	-0.9	955	-0.10%
2023/08/10	2	25.46	0	0.00	25.46	2	950	0.21%
2023/08/09	0	25.90	0	0.00	25.85	0	948	0.00%
2023/08/08	0.3	25.99	0	0.00	25.90	0.3	961	0.03%
2023/08/07	0.1	26.18	1	26.11	26.02	-0.9	964	-0.10%
2023/08/04	1	25.98	1	25.97	25.98	0	961	0.00%
2023/08/02	0.2	26.40	0	0.00	26.33	0.2	954	0.02%
2023/08/01	0.1	26.65	0	0.00	26.62	0.1	958	0.01%
2023/07/28	0.1	26.34	0	0.00	26.45	0.1	987	0.01%
2023/07/27	1	27.02	0	0.00	27.04	1	994	0.10%
2023/07/21	0.1	27.00	0	0.00	26.90	0.1	1,015	0.01%
2023/07/20	0	27.30	0	0.00	27.26	0	1,021	0.00%
2023/07/14	0	0.00	1.2	26.74	26.69	-1.2	965	-0.12%
2023/07/13	0.6	26.68	1.1	26.70	26.65	-0.5	964	-0.06%
2023/07/11	0	25.90	0	0.00	26.00	0	976	0.00%
2023/07/10	0	25.93	0	0.00	25.75	0	983	0.00%
2023/06/29	0.3	25.55	0	0.00	25.40	0.3	1,077	0.03%
2023/06/28	1	25.70	0	0.00	25.68	1	1,077	0.09%
2023/06/26	0	26.05	0	0.00	25.95	0	1,101	0.00%
2023/06/21	0.1	26.39	0	0.00	26.27	0.1	1,138	0.01%
2023/06/20	1	26.63	0	0.00	26.62	1	1,148	0.09%
2023/06/16	0.1	26.86	2	26.88	26.81	-1.9	1,206	-0.16%
2023/06/15	2	26.20	0	0.00	26.26	2	1,232	0.16%
2023/06/14	0	0.00	1	26.62	26.62	-1	1,255	-0.08%
2023/06/13	0	0.00	6	26.90	26.99	-6	1,280	-0.47%
2023/06/12	0.1	26.87	6	26.91	26.95	-5.9	1,297	-0.46%
2023/06/08	4	26.66	0	0.00	26.70	4	1,347	0.30%
2023/06/07	5	27.13	0	0.00	27.11	5	1,336	0.37%
2023/06/06	2	27.03	2	27.07	27.04	0	1,338	0.00%
2023/06/05	2.1	26.68	0	0.00	26.63	2.1	1,346	0.16%
2023/06/02	2	27.61	1	27.47	27.58	1	1,321	0.08%
2023/06/01	0	0.00	1	27.23	27.19	-1	1,312	-0.08%
2023/05/30	1.1	26.51	0	0.00	26.42	1.1	1,289	0.08%
2023/05/25	1	27.11	0	0.00	27.12	1	1,263	0.08%
2023/05/22	0	0.00	2	27.71	27.62	-2	1,241	-0.16%
2023/05/19	1.1	27.20	0	0.00	27.31	1.1	1,243	0.09%
2023/05/17	0	28.28	0	0.00	28.13	0	1,176	0.00%
2023/05/12	1	28.76	0.1	28.95	28.74	0.9	1,159	0.08%
2023/05/05	0	0.00	0.1	29.95	29.87	-0.1	1,154	-0.01%
2023/05/04	0	0.00	0.1	29.74	29.74	-0.1	1,148	-0.01%
2023/05/03	0	0.00	0.3	29.02	28.99	-0.3	1,128	-0.02%
2023/04/25	0	28.51	0	0.00	28.41	0	1,136	0.00%
2023/04/24	0.1	28.14	0	0.00	28.00	0.1	1,131	0.01%
2023/04/20	0.1	28.47	0	0.00	28.39	0.1	1,139	0.00%
2023/04/19	0.1	28.70	0	0.00	28.75	0.1	1,154	0.01%
2023/04/18	0.1	28.56	0	0.00	28.60	0.1	1,168	0.00%
2023/04/17	0.2	28.83	0	0.00	28.80	0.2	1,168	0.01%
2023/04/14	0	0.00	1	29.96	29.90	-1	1,157	-0.09%
2023/04/11	0	28.49	0	0.00	28.72	0	1,153	0.00%
2023/04/07	0	28.94	0	0.00	28.91	0	1,149	0.00%
2023/03/31	0.1	28.24	0	0.00	28.18	0.1	1,125	0.01%
2023/03/30	0.1	27.64	0	0.00	27.72	0.1	1,094	0.00%
2023/03/28	0.1	27.79	0	0.00	27.65	0.1	1,078	0.00%
2023/03/27	0.1	28.25	0	0.00	28.02	0.1	1,062	0.00%
2023/03/22	0.1	27.35	0	0.00	27.18	0.1	1,020	0.01%
2023/03/21	0	28.45	0	0.00	28.38	0	994	0.00%
2023/03/20	0.1	28.18	0	0.00	28.25	0.1	975	0.01%
2023/03/17	0	0.00	2	26.66	27.01	-2	940	-0.21%
2023/03/16	2	26.46	1	26.54	26.59	1	917	0.11%
2023/03/15	0	0.00	5	26.22	26.19	-5	889	-0.56%
2023/03/13	4.6	25.61	3	25.63	25.69	1.6	870	0.18%
2023/03/10	0.2	24.35	2	24.49	24.37	-1.8	854	-0.21%
2023/03/09	1	23.95	0	0.00	24.02	1	871	0.11%
2023/03/08	1.2	23.99	0	0.00	23.92	1.2	866	0.14%
2023/03/07	0.1	24.96	0	0.00	24.91	0.1	844	0.01%
2023/03/06	0	25.11	1	25.01	25.13	-1	838	-0.12%
2023/03/01	0	0.00	1	24.51	24.55	-1	854	-0.12%
2023/02/24	1	24.34	0	0.00	24.36	1	851	0.12%
2023/02/23	1	24.40	1	24.49	24.46	0	870	0.00%
2023/02/21	0.1	24.84	0	0.00	24.72	0.1	906	0.01%
2023/02/20	0	0.00	1	24.73	24.84	-1	945	-0.11%
2023/02/17	1.2	24.47	0	0.00	24.46	1.2	970	0.12%
2023/02/14	0.1	25.24	0	0.00	25.28	0.1	1,063	0.01%
2023/02/13	0.3	25.37	0	0.00	25.33	0.3	1,088	0.02%
2023/02/10	0.6	25.41	1	25.44	25.18	-0.4	1,095	-0.04%
2023/02/09	0	0.00	1	25.90	25.89	-1	1,112	-0.09%
2023/02/08	2.1	25.84	0	0.00	25.80	2.1	1,137	0.18%
2023/02/07	1.4	25.67	0	0.00	25.75	1.4	1,152	0.12%
2023/02/06	1.4	25.66	1	25.82	25.82	0.4	1,146	0.03%
2023/02/03	0.4	26.96	0	0.00	26.87	0.4	1,145	0.03%
2022/12/28	0	0.00	1	24.56	24.55	-1	1,069	-0.09%
2022/12/27	0	0.00	0.2	24.38	24.40	-0.2	1,091	-0.02%
2022/12/22	0	0.00	2	24.79	24.83	-2	1,114	-0.18%
2022/12/15	2	24.19	0	0.00	24.09	2	1,145	0.17%
2022/12/12	0	0.00	0.1	24.58	24.01	-0.1	1,130	0.00%
2022/12/09	0	0.00	0.1	24.20	24.34	-0.1	1,155	-0.01%
2022/12/05	0	0.00	1	24.63	24.62	-1	1,201	-0.08%
2022/12/01	0	0.00	1	23.80	23.95	-1	1,186	-0.08%
2022/11/29	0	0.00	0.1	23.25	23.32	-0.1	1,194	-0.01%
2022/11/28	0	0.00	0	23.46	23.25	0	1,202	0.00%
2022/11/25	0	0.00	1	23.51	23.46	-1	1,226	-0.08%
2022/11/24	0	0.00	2	23.41	23.37	-2	1,233	-0.16%
2022/11/23	1	22.98	0	0.00	22.90	1	1,231	0.08%
2022/11/16	0	0.00	1	24.02	23.97	-1	1,181	-0.08%
2022/11/07	0	0.00	2	21.47	21.47	-2	956	-0.21%
2022/11/04	1	20.53	0	0.00	20.83	1	927	0.11%
2022/11/03	1	20.65	0	0.00	20.64	1	906	0.11%
2022/10/24	0	0.00	6	21.13	21.13	-6	916	-0.65%
2022/10/21	5	20.25	0	0.00	20.26	5	908	0.55%
2022/10/19	0	0.00	4	20.94	20.90	-4	896	-0.45%
2022/10/18	2	21.24	1	21.08	21.25	1	898	0.11%
2022/10/17	1	20.95	0	0.00	21.05	1	909	0.11%
2022/10/14	2	21.47	0	0.00	21.47	2	914	0.22%
2022/10/12	1	21.39	0	0.00	21.47	1	915	0.11%
2022/10/05	0	0.00	6	22.87	22.87	-6	924	-0.65%
2022/09/30	1	21.45	0	0.00	21.48	1	882	0.11%
2022/09/26	0	20.88	1	20.77	20.74	-1	907	-0.11%
2022/09/22	0	0.00	0.3	21.30	21.41	-0.3	900	-0.03%
2022/09/21	0	21.44	1	21.50	21.47	-1	895	-0.11%
2022/09/19	0	21.61	0	0.00	21.59	0	889	0.00%
2022/09/16	5.2	21.46	0	0.00	21.46	5.2	878	0.59%
2022/09/15	1.3	22.22	0	0.00	22.12	1.3	851	0.15%
2022/09/14	0	0.00	0.1	22.60	22.52	-0.1	817	-0.01%
2022/09/05	1	22.79	0	0.00	22.76	1	846	0.12%
2022/09/01	1	22.50	0	0.00	22.59	1	822	0.12%
2022/08/30	0	23.36	0	0.00	23.34	0	806	0.00%
2022/08/29	0.1	23.07	0	0.00	23.03	0.1	819	0.01%
2022/08/23	0	23.44	0	0.00	23.40	0	825	0.00%
2022/08/19	0.1	23.85	0	0.00	23.84	0.1	826	0.01%
2022/08/18	0.1	24.16	0	0.00	24.15	0.1	826	0.01%
2022/08/15	0	0.00	0	25.10	24.94	0	834	0.00%
2022/08/12	0	0.00	0	24.99	24.92	0	870	0.00%
2022/08/10	0	0.00	0	25.00	24.86	0	897	0.00%
2022/08/01	0.1	24.15	0	0.00	24.14	0.1	998	0.01%
2022/07/29	0	0.00	0.1	23.95	24.18	-0.1	1,012	-0.01%
2022/07/28	0.1	23.51	0	0.00	23.49	0.1	1,019	0.01%
2022/07/26	0.1	23.14	0	0.00	23.10	0.1	1,059	0.01%
2022/07/25	0	23.20	0	0.00	23.19	0	1,076	0.00%
2022/07/20	0	0.00	3	22.84	22.80	-3	1,119	-0.27%
2022/07/18	3	23.00	0	0.00	22.98	3	1,145	0.26%
2022/07/15	0.1	22.84	24	22.87	22.82	-23.9	1,140	-2.10%
2022/07/14	0.1	23.39	0	0.00	23.29	0.1	1,150	0.01%
2022/07/08	16.1	23.72	0	0.00	23.67	16.1	1,209	1.33%
2022/07/07	8.1	23.64	0	0.00	23.82	8.1	1,230	0.66%
2022/07/06	0.1	24.41	0	0.00	24.37	0.1	1,255	0.01%
2022/07/05	0	0.00	18	25.61	25.68	-18	1,254	-1.44%
2022/07/01	18	25.44	0	0.00	25.38	18	1,256	1.43%
2022/06/22	0	0.00	1	26.18	26.13	-1	1,373	-0.07%
2022/06/15	0.1	25.89	0	0.00	25.92	0.1	1,410	0.01%
2022/06/14	0.1	26.18	0	0.00	26.18	0.1	1,412	0.00%
2022/06/13	1	27.45	0	0.00	27.37	1	1,401	0.07%
2022/06/10	0.1	26.72	0	0.00	26.74	0.1	1,461	0.01%
2022/06/09	0	0.00	1	27.01	26.99	-1	1,499	-0.07%
2022/06/06	0	0.00	0.1	26.95	27.00	-0.1	1,740	-0.01%
2022/06/01	1.1	26.34	0	0.00	26.31	1.1	1,862	0.06%
2022/05/31	0	0.00	2	26.88	26.92	-2	1,874	-0.11%
2022/05/20	0	0.00	0.3	26.75	26.78	-0.3	2,091	-0.01%
2022/05/18	0.2	25.91	0	0.00	25.89	0.2	2,116	0.01%
2022/05/17	2	26.28	0	0.00	26.28	2	2,139	0.09%
2022/05/11	0.1	26.71	0	0.00	26.78	0.1	2,206	0.00%
2022/04/19	0	0.00	60	30.99	30.91	-60	2,054	-2.92%
2022/04/15	32	30.87	0	0.00	30.97	32	2,025	1.58%
2022/04/14	0	0.00	20	30.95	30.82	-20	2,027	-0.99%
2022/04/13	48	30.77	0	0.00	30.78	48	2,004	2.39%
2022/04/07	20	29.32	20	29.24	29.24	0	1,933	0.00%
2022/04/01	0	0.00	0.1	29.76	29.79	-0.1	1,905	-0.01%
2022/03/29	0.1	29.35	4	29.35	29.30	-3.9	1,896	-0.21%
2022/03/28	0	0.00	2	30.38	29.93	-2	1,881	-0.11%
2022/03/25	0	0.00	7	30.53	30.44	-7	1,860	-0.38%
2022/03/24	2	29.92	0	0.00	29.89	2	1,833	0.11%
2022/03/18	4	29.69	0	0.00	29.60	4	1,810	0.22%
2022/03/10	1	31.21	2	31.00	31.18	-1	1,602	-0.06%
2022/03/09	2	33.69	3	33.16	33.81	-1	1,546	-0.06%
2022/03/07	5	31.51	0	0.00	31.46	5	1,463	0.34%
2022/02/25	2	28.96	0	0.00	29.12	2	1,332	0.15%
2022/02/24	6	29.99	0	0.00	29.85	6	1,308	0.46%
2022/02/18	0	0.00	2	28.44	28.35	-2	1,226	-0.16%
2022/02/17	2	27.86	0	0.00	27.90	2	1,196	0.17%
2022/02/16	0	0.00	3	27.22	27.24	-3	1,173	-0.26%
2022/02/15	1	28.00	0	0.00	28.03	1	1,163	0.09%
2022/02/11	0	0.00	40	26.42	26.45	-40	1,093	-3.66%
2022/02/10	0	0.00	1	26.71	26.69	-1	1,096	-0.09%
2022/02/09	0	0.00	40	26.49	26.54	-40	1,117	-3.58%
2022/02/08	1	26.33	0	0.00	26.26	1	1,130	0.09%
2022/02/07	40	26.08	0	0.00	26.05	40	1,135	3.52%
2022/01/26	1	27.13	94	27.12	27.14	-93	1,123	-8.28%
2022/01/25	3	26.98	13	26.98	26.98	-10	1,105	-0.90%
2022/01/24	6	26.80	0	0.00	26.84	6	1,105	0.54%
2022/01/21	86	26.94	0	0.00	26.94	86	1,109	7.75%
2022/01/20	0	0.00	40	26.90	26.88	-40	1,107	-3.61%
2022/01/19	0	0.00	10	26.10	26.10	-10	1,094	-0.91%
2022/01/17	21	26.17	0	0.00	26.32	21	1,123	1.87%
2022/01/14	20	26.52	33	26.49	26.54	-13	1,124	-1.16%
2022/01/13	0	0.00	1	26.48	26.55	-1	1,121	-0.09%
2022/01/12	0	0.00	6	26.34	26.34	-6	1,110	-0.54%
2022/01/11	60	25.96	0	0.00	25.95	60	1,097	5.47%
2022/01/07	1	25.51	0	0.00	25.59	1	1,118	0.09%
2022/01/03	0	0.00	1	26.65	26.52	-1	1,117	-0.09%
2021/12/29	0	0.00	148	25.97	26.00	-148	1,103	-13.41%	大賣/鉅額交易
2021/12/24	28	26.10	0	0.00	26.08	28	1,164	2.40%
2021/12/23	1	26.03	2	25.98	26.06	-1	1,205	-0.08%
2021/12/21	40	25.67	0	0.00	25.70	40	1,215	3.29%
2021/12/20	40	25.96	0	0.00	26.00	40	1,213	3.30%
2021/12/17	0	0.00	1	25.81	25.99	-1	1,221	-0.08%
2021/12/16	0	0.00	1	25.41	25.37	-1	1,204	-0.08%
2021/12/15	42	25.13	0	0.00	25.07	42	1,216	3.45%
2021/12/13	0	0.00	1	25.50	25.53	-1	1,229	-0.08%
2021/12/10	1	25.28	0	0.00	25.28	1	1,221	0.08%
2021/12/06	0	0.00	1	25.53	25.41	-1	1,199	-0.08%
2021/12/03	1	25.13	0	0.00	25.14	1	1,196	0.08%
2021/11/30	0	0.00	76	25.57	25.67	-76	1,142	-6.65%
2021/11/29	77	25.79	1	25.80	25.81	76	1,134	6.70%
2021/11/26	0	0.00	1	25.92	25.90	-1	1,126	-0.09%
2021/11/25	1	25.80	0	0.00	25.76	1	1,145	0.09%
2021/11/24	1	25.81	0	0.00	25.85	1	1,164	0.09%
2021/11/23	1	26.29	1	26.23	26.24	0	1,161	0.00%
2021/11/16	0	0.00	5	28.01	28.00	-5	1,163	-0.43%
2021/11/15	0	0.00	1	27.71	27.71	-1	1,163	-0.09%
2021/11/12	3	27.80	3	27.73	27.72	0	1,161	0.00%
2021/11/11	1	27.50	0	0.00	27.54	1	1,161	0.09%
2021/11/08	0	0.00	1	26.58	26.63	-1	1,152	-0.09%
2021/11/05	0	0.00	2	25.84	25.87	-2	1,158	-0.17%
2021/11/04	1	25.30	1	25.32	25.34	0	1,176	0.00%
2021/11/03	1	25.60	0	0.00	25.53	1	1,276	0.08%
2021/10/29	0	0.00	60	26.01	25.92	-60	1,278	-4.69%
2021/10/28	1	26.11	23	26.07	26.09	-22	1,277	-1.72%
2021/10/27	1	25.74	1	25.75	25.72	0	1,289	0.00%
2021/10/26	3	26.21	0	0.00	26.23	3	1,302	0.23%
2021/10/25	80	26.03	2	25.91	26.03	78	1,295	6.02%
2021/10/18	3	25.24	0	0.00	25.21	3	1,312	0.23%
2021/10/15	0	0.00	1	25.96	25.88	-1	1,318	-0.08%
2021/10/14	0	0.00	1	25.85	25.84	-1	1,335	-0.07%
2021/10/08	0	0.00	80	24.90	24.88	-80	1,364	-5.86%
2021/10/06	80	24.79	0	0.00	24.78	80	1,396	5.73%
2021/09/27	0	0.00	1	24.89	24.92	-1	1,435	-0.07%
2021/09/23	1	25.02	0	0.00	25.10	1	1,501	0.07%
2021/09/22	0	0.00	1	25.38	25.46	-1	1,507	-0.07%
2021/09/17	7	24.88	0	0.00	25.01	7	1,525	0.46%
2021/09/16	1	25.88	0	0.00	25.91	1	1,508	0.07%
2021/09/15	0	0.00	1	26.23	26.23	-1	1,534	-0.07%
2021/09/14	1	25.87	0	0.00	25.87	1	1,543	0.06%
2021/09/10	0	0.00	1	26.04	26.10	-1	1,600	-0.06%
2021/09/09	1	25.82	0	0.00	25.82	1	1,675	0.06%
2021/09/08	1	26.09	86	26.12	26.09	-85	1,715	-4.95%
2021/09/07	0	0.00	4	26.92	26.77	-4	1,717	-0.23%
2021/09/06	0	0.00	10	26.93	26.94	-10	1,748	-0.57%
2021/09/03	100	26.55	2	26.60	26.53	98	1,755	5.58%
2021/09/02	0	0.00	20	26.51	26.53	-20	1,765	-1.13%
2021/09/01	0	0.00	52	26.60	26.61	-52	1,770	-2.94%
2021/08/31	70	26.68	17	26.65	26.67	53	1,786	2.97%
2021/08/24	0	0.00	5	26.32	26.28	-5	1,829	-0.27%
2021/08/18	1	25.85	0	0.00	25.92	1	1,882	0.05%
2021/08/17	0	0.00	1	25.83	25.86	-1	1,900	-0.05%
2021/08/16	0	0.00	1	25.72	25.48	-1	1,906	-0.05%
2021/08/12	0	0.00	8	24.82	24.87	-8	1,963	-0.41%
2021/08/11	0	0.00	6	24.33	24.34	-6	1,970	-0.30%
2021/08/10	15	24.40	9	24.40	24.41	6	1,986	0.30%
2021/08/09	10	24.53	20	24.50	24.64	-10	1,993	-0.50%
2021/08/06	0	0.00	80	26.33	26.33	-80	1,918	-4.17%
2021/08/05	0	0.00	1	26.66	26.67	-1	1,961	-0.05%
2021/07/30	60	27.27	30	27.22	27.20	30	2,135	1.40%
2021/07/29	11	26.87	0	0.00	26.92	11	2,360	0.47%
2021/07/28	30	26.55	0	0.00	26.55	30	2,365	1.27%
2021/07/27	32	26.29	0	0.00	26.34	32	2,392	1.34%
2021/07/23	0	0.00	1	26.61	26.58	-1	2,421	-0.04%
2021/07/22	1	26.47	1	26.40	26.47	0	2,465	0.00%
2021/07/20	18	26.94	0	0.00	26.96	18	2,529	0.71%
2021/07/07	0	0.00	5	26.51	26.42	-5	2,727	-0.18%
2021/07/06	0	0.00	0.1	26.45	26.58	-0.1	2,720	0.00%
2021/07/02	0	0.00	1	25.86	25.83	-1	2,708	-0.04%
2021/06/30	3	25.37	0	0.00	25.33	3	2,719	0.11%
2021/06/22	0	0.00	1	26.03	25.95	-1	2,792	-0.04%
2021/06/21	2	25.74	1	25.77	25.64	1	2,773	0.04%
2021/06/18	2	25.94	0	0.00	26.02	2	2,746	0.07%
2021/06/17	1	27.21	0	0.00	27.10	1	2,687	0.04%
2021/06/15	0	0.00	5	28.52	28.47	-5	2,698	-0.19%
2021/06/11	5	29.55	0	0.00	29.54	5	2,688	0.19%
2021/06/08	0	0.00	0.1	29.50	29.46	-0.1	2,748	0.00%
2021/06/07	0	0.00	0.1	29.06	29.14	-0.1	2,789	0.00%
2021/06/04	0	0.00	6.1	28.28	28.61	-6.1	2,817	-0.21%
2021/05/31	1	29.92	0.1	29.90	29.81	1	2,961	0.03%
2021/05/26	1	29.84	10.1	29.88	29.85	-9.1	3,148	-0.29%
2021/05/24	1	29.27	0.1	29.29	29.21	1	3,117	0.03%
2021/05/21	0	0.00	0	28.90	28.91	0	3,176	0.00%
2021/05/20	0	0.00	0.1	28.94	28.93	-0.1	3,202	0.00%
2021/05/19	0	0.00	0	28.87	28.68	0	3,222	0.00%
2021/05/18	1	28.88	0.1	28.80	28.76	1	3,253	0.03%
2021/05/17	1	28.16	1	28.28	28.28	0	3,258	0.00%
2021/05/14	0	0.00	0.1	27.20	27.32	-0.1	3,318	0.00%
2021/05/13	0	0.00	0.1	27.25	27.20	-0.1	3,361	0.00%
2021/05/12	1	27.53	0.1	27.62	27.52	0.9	3,336	0.03%
2021/05/11	0	0.00	4	27.76	27.73	-4	3,315	-0.12%
2021/05/10	0	0.00	2.1	27.65	27.70	-2.1	3,321	-0.06%
2021/05/07	6	27.14	4.1	27.25	27.31	2	3,281	0.06%
2021/05/04	0	0.00	1.1	26.43	26.28	-1.1	3,127	-0.03%
2021/04/26	1	26.19	0	0.00	26.22	1	3,113	0.03%
2021/04/23	1	26.36	0	0.00	26.34	1	3,118	0.03%
2021/04/22	1	26.62	1.1	26.59	26.57	-0.1	3,100	0.00%
2021/04/20	1	25.91	0	0.00	25.93	1	3,148	0.03%
2021/04/16	1	25.75	1.1	25.73	25.79	-0.1	3,315	0.00%
2021/04/12	1	25.17	0	0.00	25.02	1	3,483	0.03%
2021/04/09	0	0.00	2	25.56	25.43	-2	3,572	-0.06%
2021/04/07	1	25.04	0	0.00	25.10	1	3,585	0.03%
2021/04/06	0	0.00	1	24.96	25.01	-1	3,602	-0.03%
2021/04/01	0	0.00	2	24.26	24.35	-2	3,639	-0.05%
2021/03/31	1	23.50	0	0.00	23.48	1	3,583	0.03%
2021/03/22	0	25.03	0	0.00	25.22	0	3,738	0.00%
2021/03/19	1	24.90	0	0.00	24.93	1	3,810	0.03%
2021/03/18	0.1	25.41	1	25.45	25.45	-1	3,805	-0.02%
2021/03/12	0	0.00	20	24.63	24.50	-20	3,901	-0.51%
2021/03/10	20	24.37	9	24.55	24.37	11	3,917	0.28%
2021/03/05	5	23.77	1	23.72	23.74	4	3,995	0.10%
2021/03/04	4	24.23	0	0.00	24.41	4	4,035	0.10%
2021/03/02	11	24.51	0	0.00	24.39	11	3,986	0.28%
2021/02/17	1	26.80	0	0.00	26.82	1	4,019	0.02%
2021/02/05	1	26.85	4	26.89	26.98	-3	3,992	-0.08%
2021/02/04	8	27.77	0	0.00	27.70	8	3,959	0.20%
2021/02/03	0	0.00	1	28.30	28.37	-1	3,942	-0.03%
2021/01/25	1	28.80	0	0.00	28.83	1	4,321	0.02%
2021/01/21	0	0.00	3	29.26	29.38	-3	4,388	-0.07%
2021/01/20	0	0.00	4	28.55	28.70	-4	4,356	-0.09%
2021/01/19	2	28.32	0	0.00	28.38	2	4,361	0.05%
2021/01/18	2	27.82	1	27.80	28.09	1	4,356	0.02%
2021/01/15	0	0.00	4	28.79	28.79	-4	4,333	-0.09%
2021/01/14	1	28.39	0	0.00	28.50	1	4,326	0.02%
2021/01/13	2	29.07	0.1	28.90	29.04	1.9	4,304	0.04%
2021/01/12	3	28.74	0	0.00	28.83	3	4,256	0.07%
2021/01/11	7.1	28.29	0	0.00	28.29	7.1	4,232	0.17%
2021/01/07	2	30.99	0	0.00	31.02	2	4,019	0.05%
2021/01/06	1	32.03	1	32.20	31.88	0	3,971	0.00%
2021/01/04	0	0.00	1	31.03	31.23	-1	3,916	-0.03%
2020/12/31	1	30.16	1	30.42	30.17	0	3,804	0.00%
2020/12/23	1	29.50	0	0.00	29.52	1	3,791	0.03%
2020/12/22	1	29.88	0	0.00	29.90	1	3,798	0.03%
2020/12/21	0	0.00	1	30.60	30.65	-1	3,831	-0.03%
2020/12/18	0	0.00	2	30.10	30.12	-2	3,885	-0.05%
2020/12/17	0	0.00	1	29.55	29.52	-1	3,900	-0.03%
2020/12/16	0	0.00	1	29.23	29.19	-1	3,878	-0.03%
2020/12/10	2	28.64	1	28.76	28.77	1	3,909	0.03%
2020/12/09	0	0.00	1	29.34	29.39	-1	3,895	-0.03%
2020/12/08	0	0.00	0.1	29.00	29.72	-0.1	3,882	0.00%
2020/12/07	3	28.65	2	28.78	28.79	1	3,871	0.03%
2020/12/03	0	0.00	1	28.47	28.66	-1	3,826	-0.03%
2020/11/30	2.1	26.68	1	27.15	26.62	1.1	3,763	0.03%
2020/11/27	1	27.95	0	0.00	27.91	1	3,679	0.03%
2020/11/26	1	27.96	0	0.00	27.95	1	3,726	0.03%
2020/11/24	5	28.38	1	28.76	28.43	4	3,689	0.11%
2020/11/23	0	0.00	2	29.97	30.00	-2	3,612	-0.06%
2020/11/20	1	29.80	0	0.00	29.83	1	3,643	0.03%
2020/11/19	7	29.90	0	0.00	29.80	7	3,600	0.19%
2020/11/16	0	0.00	1	30.68	30.67	-1	3,781	-0.03%
2020/11/13	1	30.21	0	0.00	30.19	1	3,798	0.03%
2020/11/12	0	0.00	2	29.75	30.00	-2	3,913	-0.05%
2020/11/11	1	30.26	0	0.00	30.30	1	3,981	0.03%
2020/11/10	5	30.20	0	0.00	30.29	5	4,000	0.12%
2020/11/09	0	0.00	1	32.90	33.06	-1	3,887	-0.03%
2020/11/06	0	0.00	1	32.39	32.35	-1	4,182	-0.02%
2020/10/30	1	30.32	0	0.00	30.18	1	4,622	0.02%
2020/10/26	1	31.03	0	0.00	31.05	1	4,770	0.02%
2020/10/16	0	0.00	1	31.51	31.50	-1	5,584	-0.02%
2020/10/14	1	31.11	0	0.00	31.05	1	5,620	0.02%
2020/10/13	0	0.00	1	31.75	31.75	-1	5,627	-0.02%
2020/10/12	0	0.00	1	32.20	32.24	-1	5,625	-0.02%
2020/10/07	11	30.65	0	0.00	30.75	11	5,642	0.19%
2020/09/25	0	0.00	1	30.38	30.45	-1	5,884	-0.02%
2020/09/24	1	30.01	1	30.15	29.87	0	5,893	0.00%
2020/09/23	0	0.00	2	31.11	31.02	-2	5,941	-0.03%
2020/09/22	3	31.89	0	0.00	31.85	3	5,929	0.05%
2020/09/03	1	33.09	0	0.00	32.98	1	6,635	0.02%
2020/09/01	0	0.00	1	34.04	34.65	-1	6,692	-0.01%
2020/08/28	0	0.00	1	33.03	33.07	-1	6,808	-0.01%
2020/08/26	5	32.50	0	0.00	32.40	5	6,835	0.07%
2020/08/25	0	0.00	3	32.66	32.76	-3	6,886	-0.04%
2020/08/24	9	32.82	0	0.00	32.79	9	6,923	0.13%
2020/08/21	0	0.00	1	33.23	33.35	-1	7,011	-0.01%
2020/08/20	8	33.15	0	0.00	33.22	8	7,108	0.11%
2020/08/19	0	0.00	1	34.95	34.98	-1	6,981	-0.01%
2020/08/14	0	0.00	4	33.43	33.62	-4	6,980	-0.06%
2020/08/13	0	0.00	1	33.08	32.90	-1	6,994	-0.01%
2020/08/12	5	31.15	1	31.55	31.12	4	7,016	0.06%
2020/08/11	0	0.00	6	36.04	35.82	-6	6,825	-0.09%
2020/08/10	0	0.00	2	36.35	36.35	-2	6,865	-0.03%
2020/08/07	2	37.76	1	37.91	37.41	1	6,812	0.01%
2020/08/05	0	0.00	5	36.28	36.40	-5	6,604	-0.08%
2020/08/04	1	34.72	0	0.00	34.76	1	6,540	0.02%
2020/08/03	0	0.00	50	34.73	34.81	-50	6,613	-0.76%
2020/07/31	20	34.49	20	34.57	34.64	0	6,643	0.00%
2020/07/23	6	31.57	1	31.55	31.64	5	6,215	0.08%
2020/07/22	1	31.19	1	31.22	31.15	0	6,201	0.00%
2020/07/21	1	29.78	2	29.88	29.89	-1	6,118	-0.02%
2020/07/20	0	0.00	1	29.57	29.59	-1	6,259	-0.02%
2020/07/17	7	29.26	0	0.00	29.29	7	6,318	0.11%
2020/07/15	0	0.00	3	29.79	29.74	-3	6,480	-0.05%
2020/07/14	1	29.44	0	0.00	29.44	1	6,623	0.02%
2020/07/10	2	29.65	2	29.74	29.64	0	6,749	0.00%
2020/07/07	0	0.00	12	29.30	29.26	-12	6,958	-0.17%
2020/07/06	2	28.86	0	0.00	28.88	2	6,976	0.03%
2020/07/03	0	0.00	2	29.05	29.06	-2	7,054	-0.03%
2020/07/02	2	28.72	1	28.73	28.73	1	7,302	0.01%
2020/06/30	60	28.94	0	0.00	28.93	60	7,501	0.80%
2020/06/29	0	0.00	80	29.01	29.09	-80	7,521	-1.06%
2020/06/22	0	0.00	3	28.46	28.58	-3	7,647	-0.04%
2020/06/15	1	27.43	1	27.63	27.35	0	8,585	0.00%
2020/06/12	1	27.34	1	27.43	27.38	0	8,623	0.00%
2020/06/11	1	27.63	4	27.68	27.55	-3	8,820	-0.03%
2020/06/10	0	0.00	3	27.10	27.20	-3	8,950	-0.03%
2020/06/09	4	26.48	2	26.68	26.46	2	9,320	0.02%
2020/06/08	4	26.13	12	26.15	26.28	-8	9,504	-0.08%
2020/06/05	0	0.00	3	27.11	27.00	-3	9,488	-0.03%
2020/06/04	27	26.78	20	26.65	26.70	7	9,672	0.07%
2020/06/03	2	27.42	4	27.42	27.43	-2	9,868	-0.02%
2020/06/02	0	0.00	1	28.09	28.03	-1	10,103	-0.01%
2020/06/01	0	0.00	1	28.12	28.31	-1	10,143	-0.01%
2020/05/29	0	0.00	2	27.60	27.62	-2	10,256	-0.02%
2020/05/28	0	0.00	5	27.39	27.51	-5	10,326	-0.05%
2020/05/27	4	27.27	0	0.00	27.07	4	10,560	0.04%
2020/05/26	0	0.00	2	28.18	28.17	-2	10,495	-0.02%
2020/05/25	0	0.00	10	27.95	27.97	-10	10,567	-0.09%
2020/05/22	1	27.87	6	27.84	27.98	-5	10,774	-0.05%
2020/05/21	3	28.37	1	28.30	28.29	2	10,880	0.02%
2020/05/20	0	0.00	3	28.56	28.59	-3	10,839	-0.03%
2020/05/19	2	28.17	6	28.21	28.12	-4	10,887	-0.04%
2020/05/18	25	29.17	24	29.23	29.21	1	10,886	0.01%
2020/05/15	0	0.00	1	28.12	28.28	-1	10,765	-0.01%
2020/05/14	9	27.55	2	27.54	27.54	7	10,696	0.07%
2020/05/12	10	27.09	11	27.11	27.12	-1	10,705	-0.01%
2020/05/11	5	27.18	1	27.37	27.15	4	10,675	0.04%
2020/05/08	0	0.00	3	27.77	27.81	-3	10,590	-0.03%
2020/05/07	4	26.85	0	0.00	26.80	4	10,503	0.04%
2020/05/06	0	0.00	1	27.33	27.36	-1	10,451	-0.01%
2020/05/05	1	27.06	0	0.00	27.16	1	10,490	0.01%
2020/05/04	1	27.16	1	27.27	27.30	0	10,562	0.00%
2020/04/30	1	27.79	7	27.72	27.78	-6	10,549	-0.06%
2020/04/29	0	0.00	3	27.79	27.91	-3	10,636	-0.03%
2020/04/27	20	28.37	24	28.33	28.39	-4	10,665	-0.04%
2020/04/24	12	28.53	1	28.55	28.51	11	10,706	0.10%
2020/04/23	26	28.18	27	28.28	28.35	-1	10,666	-0.01%
2020/04/22	4	27.23	4	27.41	27.16	0	10,524	0.00%
2020/04/21	1	27.27	0	0.00	27.26	1	10,500	0.01%
2020/04/20	2	26.91	12	26.77	27.05	-10	10,573	-0.09%
2020/04/17	7	28.11	1	28.21	27.78	6	10,488	0.06%
2020/04/16	5	28.49	2	28.51	28.58	3	10,398	0.03%
2020/04/15	1	28.76	2	28.89	28.90	-1	10,469	-0.01%
2020/04/14	1	29.22	2	29.41	29.34	-1	10,591	-0.01%
2020/04/13	1	28.22	1	28.15	28.16	0	10,503	0.00%
2020/04/10	2	27.92	4	27.77	27.85	-2	10,651	-0.02%
2020/04/09	0	0.00	1	26.55	26.55	-1	10,771	-0.01%
2020/04/08	2	26.47	0	0.00	26.72	2	10,757	0.02%
2020/04/07	0	0.00	4	27.52	27.50	-4	10,715	-0.04%
2020/04/06	0	0.00	51	25.28	25.26	-51	10,462	-0.49%
2020/04/01	31	23.92	0	0.00	24.00	31	10,381	0.30%
2020/03/31	21	25.21	0	0.00	25.23	21	10,170	0.21%
2020/03/30	1	25.46	1	25.80	25.24	0	10,209	0.00%
2020/03/27	0	0.00	6	25.58	25.55	-6	10,081	-0.06%
2020/03/25	6	26.12	32	25.97	25.88	-26	9,717	-0.27%
2020/03/24	7	24.29	2	24.02	24.17	5	9,345	0.05%
2020/03/23	30	21.53	0	0.00	21.44	30	9,003	0.33%
2020/03/19	3	20.90	4	20.67	20.71	-1	8,725	-0.01%
2020/03/18	0	0.00	1	22.46	22.32	-1	8,524	-0.01%
2020/03/17	0	0.00	6	21.65	21.53	-6	8,409	-0.07%
2020/03/16	10	22.80	8	22.40	22.69	2	8,138	0.02%
2020/03/13	26	23.20	11	23.17	23.92	15	7,882	0.19%
2020/03/12	10	25.73	8	25.90	25.60	2	7,432	0.03%
2020/03/11	0	0.00	2	26.29	26.52	-2	7,171	-0.03%
2020/03/10	10	26.62	8	26.61	26.26	2	7,094	0.03%
2020/03/09	31	27.36	21	26.84	26.79	10	6,911	0.14%
2020/03/06	101	26.80	107	26.93	27.07	-6	6,546	-0.09%	大買/大賣/
2020/03/05	10	25.82	0	0.00	25.82	10	6,223	0.16%
2020/03/04	0	0.00	16	25.88	25.98	-16	6,173	-0.26%
2020/03/03	3	24.52	7	24.57	24.62	-4	5,983	-0.07%
2020/03/02	30	24.64	0	0.00	24.69	30	5,864	0.51%
2020/02/27	41	26.16	45	26.24	26.25	-4	5,546	-0.07%
2020/02/26	41	26.02	61	26.05	26.08	-20	5,457	-0.37%
2020/02/25	101	26.26	101	26.43	26.41	0	5,337	0.00%	大買/大賣/
2020/02/24	168	26.81	163	26.68	26.67	5	5,100	0.10%	大買/大賣/
2020/02/21	40	25.62	36	25.43	25.64	4	4,902	0.08%
2020/02/20	5	24.92	13	24.99	25.02	-8	4,791	-0.17%
2020/02/19	24	24.78	29	24.77	24.78	-5	4,678	-0.11%
2020/02/18	5	24.28	1	24.26	24.28	4	4,559	0.09%
2020/02/17	5	24.14	3	24.11	24.18	2	4,531	0.04%
2020/02/12	0	0.00	15	23.70	23.69	-15	4,538	-0.33%
2020/02/11	1	23.81	0	0.00	23.72	1	4,681	0.02%
2020/02/07	5	23.73	2	23.74	23.73	3	4,864	0.06%
2020/02/06	7	23.35	0	0.00	23.38	7	4,848	0.14%
2020/02/05	3	23.39	10	23.41	23.52	-7	4,844	-0.14%
2020/02/04	0	0.00	1	24.06	23.99	-1	4,818	-0.02%
2020/02/03	7	24.34	0	0.00	24.17	7	4,789	0.15%
2020/01/31	2	23.92	0	0.00	23.92	2	4,700	0.04%
2020/01/30	0	0.00	6	24.10	24.17	-6	4,776	-0.13%
2020/01/20	4	23.56	0	0.00	23.64	4	4,673	0.09%
2020/01/17	10	23.39	1	23.40	23.48	9	4,591	0.20%
2020/01/16	0	0.00	8	23.48	23.43	-8	4,529	-0.18%
2020/01/15	0	0.00	2	23.29	23.38	-2	4,490	-0.04%
2020/01/14	9	22.96	22	22.92	22.90	-13	4,440	-0.29%
2020/01/13	0	0.00	3	23.48	23.50	-3	4,267	-0.07%
2020/01/10	27	23.26	1	23.29	23.23	26	4,225	0.62%
2020/01/09	10	23.56	2	23.66	23.57	8	4,150	0.19%
2020/01/08	24	24.87	39	24.61	24.65	-15	4,066	-0.37%
2020/01/07	9	23.76	7	23.76	23.70	2	3,808	0.05%
2020/01/06	48	24.19	35	24.11	24.19	13	3,713	0.35%
2020/01/03	14	23.06	17	22.89	23.11	-3	3,468	-0.09%
2020/01/02	0	0.00	42	22.47	22.48	-42	3,270	-1.28%
2019/12/31	0	0.00	7	22.54	22.64	-7	3,226	-0.22%
2019/12/27	10	22.38	10	22.26	22.37	0	3,172	0.00%
2019/12/26	10	22.11	18	22.11	22.13	-8	3,108	-0.26%
2019/12/25	2	22.03	34	22.03	22.07	-32	3,243	-0.99%
2019/12/24	0	0.00	29	21.63	21.71	-29	3,187	-0.91%
2019/12/20	30	21.38	0	0.00	21.40	30	3,257	0.92%
2019/12/18	2	21.32	0	0.00	21.34	2	3,332	0.06%
2019/12/16	0	0.00	1	21.25	21.28	-1	3,397	-0.03%
2019/12/13	7	21.10	0	0.00	21.09	7	3,412	0.21%
2019/12/12	1	21.33	10	21.30	21.29	-9	3,410	-0.26%
2019/12/11	50	21.03	0	0.00	21.01	50	3,434	1.46%
2019/12/10	1	20.96	0	0.00	20.98	1	3,466	0.03%
2019/12/09	19	20.95	0	0.00	20.93	19	3,507	0.54%
2019/12/05	2	21.37	0	0.00	21.41	2	3,707	0.05%
2019/12/04	0	0.00	24	21.47	21.51	-24	3,884	-0.62%
2019/11/28	14	20.88	0	0.00	20.88	14	3,995	0.35%
2019/11/27	0	0.00	1	20.98	20.95	-1	4,071	-0.02%
2019/11/26	4	20.85	4	20.83	20.83	0	4,139	0.00%
2019/11/25	1	21.02	0	0.00	21.04	1	4,150	0.02%
2019/11/21	1	21.39	2	21.45	21.33	-1	4,345	-0.02%
2019/11/20	1	21.42	2	21.43	21.43	-1	4,385	-0.02%
2019/11/19	0	0.00	1	21.38	21.28	-1	4,390	-0.02%
2019/11/18	0	0.00	21	21.20	21.17	-21	4,384	-0.48%
2019/11/15	0	0.00	21	21.20	21.24	-21	4,453	-0.47%
2019/11/14	1	21.12	0	0.00	21.19	1	4,472	0.02%
2019/11/12	11	20.92	15	20.93	20.91	-4	4,530	-0.09%
2019/11/11	41	21.15	0	0.00	21.16	41	4,541	0.90%
2019/11/08	26	21.32	0	0.00	21.34	26	4,516	0.58%
2019/11/07	5	21.99	0	0.00	21.97	5	4,381	0.11%
2019/11/06	25	21.94	0	0.00	22.00	25	4,475	0.56%
2019/11/04	2	22.60	1	22.60	22.62	1	4,424	0.02%
2019/11/01	2	22.55	17	22.61	22.54	-15	4,474	-0.34%
2019/10/31	2	22.23	0	0.00	22.22	2	4,499	0.04%
2019/10/30	7	21.99	0	0.00	21.98	7	4,524	0.15%
2019/10/28	2	22.48	3	22.48	22.45	-1	4,440	-0.02%
2019/10/25	1	22.38	2	22.38	22.43	-1	4,388	-0.02%
2019/10/24	0	0.00	1	22.12	22.13	-1	4,386	-0.02%
2019/10/22	2	21.91	0	0.00	21.91	2	4,408	0.05%
2019/10/21	1	22.04	0	0.00	22.07	1	4,448	0.02%
2019/10/18	10	22.12	2	22.12	22.15	8	4,534	0.18%
2019/10/16	3	21.86	2	21.85	21.92	1	4,647	0.02%
2019/10/15	0	0.00	2	22.19	22.18	-2	4,617	-0.04%
2019/10/14	11	21.97	0	0.00	21.97	11	4,626	0.24%
2019/10/09	0	0.00	2	22.59	22.60	-2	4,607	-0.04%
2019/10/08	2	22.16	0	0.00	22.15	2	4,663	0.04%
2019/10/07	1	22.70	0	0.00	22.57	1	4,731	0.02%
2019/10/03	0	0.00	5	22.48	22.42	-5	4,823	-0.10%
2019/10/02	1	21.80	3	21.82	21.80	-2	4,857	-0.04%
2019/10/01	13	21.58	0	0.00	21.43	13	4,858	0.27%
2019/09/27	0	0.00	6	22.76	22.77	-6	4,688	-0.13%
2019/09/26	17	22.81	0	0.00	22.89	17	4,741	0.36%
2019/09/25	0	0.00	21	23.52	23.38	-21	4,732	-0.44%
2019/09/24	1	23.17	1	23.15	23.12	0	4,766	0.00%
2019/09/23	4	22.97	4	23.02	23.03	0	4,786	0.00%
2019/09/20	5	22.58	1	22.69	22.69	4	4,776	0.08%
2019/09/19	0	0.00	3	22.45	22.43	-3	4,848	-0.06%
2019/09/18	0	0.00	22	22.67	22.68	-22	4,883	-0.45%
2019/09/17	24	22.54	0	0.00	22.54	24	4,918	0.49%
2019/09/16	0	0.00	22	22.76	22.68	-22	4,983	-0.44%
2019/09/12	0	0.00	2	22.52	22.52	-2	4,993	-0.04%
2019/09/11	1	22.37	0	0.00	22.38	1	4,978	0.02%
2019/09/10	36	22.35	0	0.00	22.31	36	4,940	0.73%
2019/09/09	16	22.95	0	0.00	22.95	16	4,800	0.33%
2019/09/06	8	23.17	0	0.00	23.23	8	4,708	0.17%
2019/09/05	1	23.98	7	23.99	23.95	-6	4,521	-0.13%
2019/09/04	0	0.00	1	24.09	23.99	-1	4,489	-0.02%
2019/08/30	4	23.49	11	23.49	23.55	-7	4,404	-0.16%
2019/08/29	1	24.02	0	0.00	24.03	1	4,327	0.02%
2019/08/28	2	24.00	0	0.00	23.84	2	4,362	0.05%
2019/08/27	2	23.59	0	0.00	23.62	2	4,339	0.05%
2019/08/26	11	24.06	7	24.01	24.04	4	4,279	0.09%
2019/08/23	1	22.60	0	0.00	22.63	1	4,145	0.02%
2019/08/22	1	22.80	0	0.00	22.80	1	4,095	0.02%
2019/08/21	2	22.90	0	0.00	22.84	2	4,073	0.05%
2019/08/20	0	0.00	5	22.66	22.68	-5	4,056	-0.12%
2019/08/19	5	23.03	0	0.00	23.05	5	3,986	0.13%
2019/08/16	14	23.39	6	23.53	23.37	8	3,954	0.20%
2019/08/15	8	23.39	13	23.39	23.39	-5	3,914	-0.13%
2019/08/14	10	22.72	10	22.85	22.78	0	3,845	0.00%
2019/08/13	23	23.28	20	23.20	23.28	3	3,751	0.08%
2019/08/12	0	0.00	3	22.67	22.64	-3	3,690	-0.08%
2019/08/08	6	22.71	7	22.89	22.77	-1	3,640	-0.03%
2019/08/07	34	22.34	32	22.26	22.35	2	3,544	0.06%
2019/08/06	2	21.77	4	21.83	21.68	-2	3,495	-0.06%
2019/08/05	40	21.47	31	21.35	21.48	9	3,353	0.27%
2019/08/02	1	20.80	8	20.78	20.83	-7	3,251	-0.22%
2019/08/01	10	20.15	1	20.13	20.15	9	3,131	0.29%
2019/07/31	1	20.70	6	20.71	20.72	-5	3,076	-0.16%
2019/07/30	1	20.63	0	0.00	20.63	1	3,027	0.03%
2019/07/29	0	0.00	4	20.61	20.50	-4	3,008	-0.13%
2019/07/26	0	0.00	3	20.41	20.38	-3	2,989	-0.10%
2019/07/25	1	20.60	0	0.00	20.59	1	2,963	0.03%
2019/07/24	1	20.53	0	0.00	20.51	1	2,939	0.03%
2019/07/23	10	20.49	0	0.00	20.46	10	2,918	0.34%
2019/07/22	2	20.78	0	0.00	20.80	2	2,846	0.07%
2019/07/19	2	21.18	6	21.14	21.22	-4	2,751	-0.15%
2019/07/18	0	0.00	343	20.73	20.62	-343	2,675	-12.82%	大賣/鉅額交易
2019/07/16	0	0.00	3	20.43	20.43	-3	2,595	-0.12%
2019/07/15	346	20.35	0	0.00	20.33	346	2,565	13.49%	大買/鉅額交易
2019/07/12	3	20.24	0	0.00	20.24	3	2,550	0.12%
2019/07/11	0	0.00	6	20.72	20.65	-6	2,518	-0.24%
2019/07/10	6	19.84	1	19.85	19.84	5	2,421	0.21%
2019/07/08	7	19.97	0	0.00	20.12	7	2,315	0.30%
2019/07/05	1	20.49	0	0.00	20.57	1	2,237	0.04%
2019/07/03	1	20.77	0	0.00	20.80	1	2,198	0.05%
2019/07/01	8	19.83	0	0.00	19.77	8	2,072	0.39%
2019/06/27	0	0.00	1	20.25	20.27	-1	1,951	-0.05%
2019/06/21	0	0.00	1	20.00	20.24	-1	1,753	-0.06%
2019/06/20	0	0.00	1	19.22	19.50	-1	1,658	-0.06%
2019/06/14	0	0.00	1	18.60	18.62	-1	1,591	-0.06%
2019/06/13	0	0.00	1	18.24	18.33	-1	1,572	-0.06%
2019/06/12	2	18.18	0	0.00	18.25	2	1,563	0.13%
2019/06/06	0	0.00	2	18.19	18.22	-2	1,496	-0.13%
2019/06/05	2	18.09	5	18.10	18.07	-3	1,473	-0.20%
2019/06/04	0	0.00	23	18.09	18.00	-23	1,467	-1.57%
2019/06/03	0	0.00	30	17.77	17.78	-30	1,362	-2.20%
2019/05/31	10	17.26	0	0.00	17.30	10	1,334	0.75%
2019/05/30	2	16.91	40	16.91	16.90	-38	1,313	-2.89%
2019/05/29	60	16.97	0	0.00	17.01	60	1,344	4.46%
2019/05/28	0	0.00	30	17.04	17.05	-30	1,333	-2.25%
2019/05/27	50	17.15	0	0.00	17.17	50	1,333	3.75%
2019/05/16	0	0.00	1	17.38	17.40	-1	1,323	-0.08%
2019/05/14	0	0.00	2	17.47	17.46	-2	1,332	-0.15%
2019/04/29	1	17.09	0	0.00	17.06	1	1,298	0.08%
2019/04/17	1	16.90	0	0.00	16.93	1	1,302	0.08%
2019/04/09	2	17.58	0	0.00	17.59	2	1,359	0.15%
2019/04/03	2	17.42	0	0.00	17.43	2	1,376	0.15%
2019/03/25	0	0.00	2	18.10	18.12	-2	1,332	-0.15%
2019/03/14	0	0.00	80	17.78	17.79	-80	1,293	-6.18%
2019/03/13	2	17.82	0	0.00	17.85	2	1,297	0.15%
2019/03/12	30	17.63	0	0.00	17.63	30	1,296	2.31%
2019/03/08	0	0.00	10	17.36	17.42	-10	1,290	-0.78%
2019/03/04	5	17.55	1	17.58	17.56	4	1,267	0.32%
2019/02/22	21	18.37	0	0.00	18.39	21	1,235	1.70%
2019/02/13	10	18.14	0	0.00	18.12	10	1,221	0.82%
2019/02/12	30	17.99	0	0.00	18.00	30	1,217	2.46%
2019/01/04	0	0.00	90	17.82	17.77	-90	1,741	-5.17%
2019/01/03	0	0.00	30	17.55	17.60	-30	1,716	-1.75%
2018/12/28	60	17.27	0	0.00	17.28	60	1,702	3.52%
2018/12/24	0	0.00	1	16.97	16.99	-1	1,687	-0.06%
2018/12/18	0	0.00	1	16.60	16.60	-1	1,663	-0.06%
2018/12/13	0	0.00	40	16.50	16.51	-40	1,659	-2.41%
2018/12/11	1	16.58	0	0.00	16.63	1	1,646	0.06%
2018/12/07	20	16.40	0	0.00	16.38	20	1,620	1.23%
2018/12/06	0	0.00	1	16.40	16.40	-1	1,613	-0.06%
2018/12/04	0	0.00	3	16.28	16.32	-3	1,578	-0.19%
2018/11/29	65	16.04	0	0.00	16.04	65	1,565	4.15%
2018/11/22	0	0.00	2	16.09	16.11	-2	1,516	-0.13%
2018/11/14	0	0.00	35	15.49	15.50	-35	1,531	-2.29%
2018/11/13	5	15.48	0	0.00	15.51	5	1,543	0.32%
2018/11/12	0	0.00	90	15.71	15.67	-90	1,485	-6.06%
2018/11/09	40	15.98	0	0.00	15.96	40	1,505	2.66%
2018/11/08	1	16.05	0	0.00	16.07	1	1,514	0.07%
2018/11/06	0	0.00	30	16.26	16.28	-30	1,522	-1.97%
2018/10/31	0	0.00	1	15.92	15.90	-1	1,486	-0.07%
2018/10/30	0	0.00	10	16.23	16.25	-10	1,379	-0.72%
2018/10/29	0	0.00	5	16.42	16.40	-5	1,373	-0.36%
2018/10/26	0	0.00	22	16.42	16.43	-22	1,348	-1.63%
2018/10/25	60	16.58	0	0.00	16.58	60	1,323	4.53%
2018/10/22	44	16.28	0	0.00	16.27	44	1,260	3.49%
2018/10/19	7	16.31	0	0.00	16.32	7	1,245	0.56%
2018/10/17	51	16.18	0	0.00	16.16	51	1,243	4.10%
2018/10/16	0	0.00	5	16.48	16.55	-5	1,159	-0.43%
2018/10/15	0	0.00	5	16.19	16.26	-5	1,059	-0.47%
2018/10/12	10	16.18	0	0.00	16.18	10	1,018	0.98%
2018/09/25	2	15.61	0	0.00	15.60	2	899	0.22%
2018/08/29	1	15.78	0	0.00	15.81	1	914	0.11%
2018/08/28	2	15.94	0	0.00	15.93	2	913	0.22%
2018/08/10	1	16.05	0	0.00	15.99	1	760	0.13%
2018/07/11	2	17.19	0	0.00	17.24	2	774	0.26%
2018/07/10	0	0.00	2	17.45	17.42	-2	785	-0.25%
2018/07/09	2	17.38	0	0.00	17.49	2	792	0.25%
2018/07/04	0	0.00	2	17.47	17.53	-2	823	-0.24%
2018/06/28	2	17.34	0	0.00	17.30	2	756	0.26%
2018/05/31	0	0.00	1	18.78	18.81	-1	892	-0.11%
2018/05/16	1	18.59	0	0.00	18.59	1	1,004	0.10%
2018/05/11	0	0.00	10	19.42	19.38	-10	1,037	-0.96%
2018/05/09	10	19.11	0	0.00	19.14	10	1,040	0.96%
2018/03/14	0	0.00	36	19.83	19.83	-36	1,393	-2.58%
2018/03/13	0	0.00	100	19.60	19.58	-100	1,457	-6.86%
2018/03/08	100	19.85	0	0.00	19.83	100	1,503	6.65%
2018/02/27	0	0.00	10	20.02	19.98	-10	1,607	-0.62%
2018/02/26	10	19.84	0	0.00	20.07	10	1,615	0.62%