期元大S&P黃金正2 (00708L)-元大-中壢券商分點個股進出

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
--
漲幅
0.00%
成交量
2,397張
產業
上市
109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－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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	13	44.91	0	0.00	44.98	13	1,246	1.05%
2024/10/29	5	44.07	0	0.00	44.16	5	1,231	0.41%
2024/10/25	2	43.34	1	43.20	43.27	1	1,213	0.08%
2024/10/24	4	43.11	0	0.00	43.30	4	1,223	0.33%
2024/10/23	11	43.88	1	44.04	44.07	10	1,243	0.80%
2024/10/21	5	43.33	0	0.00	43.32	5	1,233	0.41%
2024/10/18	1	42.82	0	0.00	42.89	1	1,236	0.08%
2024/10/15	1	40.80	0	0.00	40.70	1	1,258	0.08%
2024/10/11	0.1	40.57	0	0.00	40.91	0.1	1,263	0.01%
2024/10/09	0	0.00	0	40.30	40.21	0	1,255	0.00%
2024/10/08	0	0.00	3	40.88	40.96	-3	1,242	-0.24%
2024/10/07	2.2	41.26	6	41.12	40.95	-3.8	1,230	-0.31%
2024/10/04	0.1	41.65	0	0.00	41.72	0.1	1,213	0.01%
2024/10/01	1.1	40.71	3	40.87	40.97	-1.9	1,212	-0.16%
2024/09/30	4.1	41.25	27	41.47	41.30	-22.9	1,209	-1.89%
2024/09/27	2.4	41.82	0	0.00	41.75	2.4	1,173	0.20%
2024/09/26	0	41.54	0	0.00	41.61	0	1,154	0.00%
2024/09/25	24	41.58	30	41.60	41.54	-6	1,137	-0.53%
2024/09/24	46.1	40.73	0	0.00	41.00	46.1	1,108	4.15%
2024/09/23	1	40.38	0	0.00	40.69	1	1,088	0.09%
2024/09/20	0	0.00	10	39.54	39.55	-10	1,050	-0.95%
2024/09/19	10	38.43	0	0.00	38.81	10	1,033	0.97%
2024/09/18	0	0.00	6	38.90	38.79	-6	1,023	-0.59%
2024/09/09	0	0.00	2	36.85	36.91	-2	950	-0.21%
2024/09/06	8	37.54	0	0.00	37.60	8	948	0.84%
2024/08/29	0	0.00	3	37.58	37.53	-3	969	-0.31%
2024/08/27	0	0.00	14	37.37	37.46	-14	959	-1.46%
2024/08/26	0	0.00	3	37.50	37.44	-3	961	-0.31%
2024/08/23	0	0.00	0.1	36.95	37.05	-0.1	948	-0.01%
2024/08/22	7	37.25	2	37.45	37.29	5	944	0.53%
2024/08/20	0	0.00	2	37.41	37.29	-2	941	-0.21%
2024/08/19	2	37.31	0	0.00	37.32	2	952	0.21%
2024/08/16	0.1	35.98	0	0.00	35.97	0.1	931	0.01%
2024/08/14	6	36.40	0	0.00	36.25	6	972	0.62%
2024/08/13	14	36.38	14	36.25	36.25	0	959	0.00%
2024/08/12	6	35.37	0	0.00	35.50	6	964	0.62%
2024/08/09	0	0.00	5	35.22	35.22	-5	963	-0.52%
2024/08/08	0	0.00	2	34.44	34.49	-2	960	-0.21%
2024/08/07	2.1	34.25	0	0.00	34.55	2.1	959	0.22%
2024/08/06	4	34.99	0	0.00	34.95	4	957	0.42%
2024/07/30	0	0.00	0.1	34.35	34.47	-0.1	873	-0.01%
2024/07/26	1.1	34.00	0	0.00	34.01	1.1	850	0.13%
2024/07/22	0	0.00	0.1	35.22	35.12	-0.1	817	-0.01%
2024/07/12	3	35.35	3	35.27	35.23	0	913	0.00%
2024/07/05	0	0.00	2	34.05	34.13	-2	1,013	-0.20%
2024/07/04	0	0.00	10	34.04	33.91	-10	1,019	-0.98%
2024/07/03	0	0.00	20	33.30	33.38	-20	1,013	-1.97%
2024/06/28	0	0.00	15	32.98	33.07	-15	1,068	-1.40%
2024/06/27	2.1	32.41	1	32.41	32.41	1.1	1,080	0.10%
2024/06/26	15	32.93	2	33.02	32.90	13	1,089	1.19%
2024/06/24	1	33.06	1	33.16	33.18	0	1,094	0.00%
2024/06/13	1.1	32.86	1	32.82	32.83	0.1	1,125	0.01%
2024/06/11	1.1	32.76	2	32.80	32.66	-0.9	1,120	-0.08%
2024/06/07	2	34.77	0	0.00	35.07	2	1,094	0.18%
2024/06/03	2	33.49	0	0.00	33.46	2	1,138	0.18%
2024/05/31	1	34.00	0	0.00	34.00	1	1,138	0.09%
2024/05/30	4	33.80	0	0.00	33.77	4	1,174	0.34%
2024/05/29	2	34.44	0	0.00	34.53	2	1,181	0.17%
2024/05/28	0	0.00	1	34.33	34.30	-1	1,185	-0.08%
2024/05/27	1	33.95	0	0.00	34.07	1	1,189	0.08%
2024/05/24	2	33.71	0	0.00	33.80	2	1,178	0.17%
2024/05/22	1	36.49	0	0.00	36.21	1	1,132	0.09%
2024/05/16	25	35.45	52	35.53	35.52	-27	1,092	-2.47%
2024/05/13	4	34.61	3	34.70	34.58	1	1,116	0.09%
2024/05/10	4	34.64	0	0.00	34.75	4	1,127	0.35%
2024/05/09	1	33.48	0	0.00	33.62	1	1,144	0.09%
2024/05/07	1	33.80	0	0.00	33.77	1	1,168	0.09%
2024/05/02	1	33.65	0	0.00	33.58	1	1,157	0.09%
2024/04/23	0	0.00	2	34.33	33.67	-2	1,137	-0.18%
2024/04/22	10	35.68	0	0.00	35.40	10	1,091	0.92%
2024/04/19	1	36.82	2	36.40	35.86	-1	1,068	-0.09%
2024/04/16	1	35.84	0	0.00	36.06	1	981	0.10%
2024/04/15	5	35.00	0	0.00	35.02	5	952	0.53%
2024/04/08	2	33.66	0	0.00	34.54	2	861	0.23%
2024/04/03	4	32.95	0	0.00	32.96	4	839	0.48%
2024/04/02	1	32.00	0	0.00	32.12	1	838	0.12%
2024/03/29	0	0.00	26	31.58	31.59	-26	832	-3.12%
2024/03/27	26	30.07	0	0.00	30.03	26	831	3.13%
2024/03/22	0	0.00	1	30.03	29.99	-1	830	-0.12%
2024/03/14	1	29.91	0	0.00	29.89	1	851	0.12%
2024/03/08	3	29.63	5	29.59	29.55	-2	852	-0.23%
2024/03/04	0	0.00	1	27.66	27.62	-1	846	-0.12%
2024/02/19	0	0.00	6	26.10	26.14	-6	874	-0.69%
2024/02/02	0	0.00	1	27.18	27.22	-1	853	-0.12%
2024/01/31	0	0.00	3	26.68	26.70	-3	824	-0.36%
2024/01/30	3	26.58	0	0.00	26.62	3	817	0.37%
2024/01/16	0	0.00	3	27.33	27.22	-3	958	-0.31%
2024/01/15	3	27.18	0	0.00	27.38	3	984	0.30%
2024/01/12	1	26.85	0	0.00	26.84	1	1,018	0.10%
2023/12/27	0	0.00	4	27.79	27.83	-4	1,210	-0.33%
2023/12/21	0	0.00	3	27.07	27.16	-3	1,242	-0.24%
2023/12/20	3	27.23	0	0.00	27.25	3	1,241	0.24%
2023/12/18	0	0.00	3	26.78	26.83	-3	1,234	-0.24%
2023/12/15	3	27.09	0	0.00	27.22	3	1,230	0.24%
2023/12/14	0	0.00	30	27.18	27.08	-30	1,222	-2.45%
2023/12/13	30	25.80	0	0.00	25.79	30	1,188	2.53%
2023/12/08	4	27.20	0	0.00	27.19	4	1,162	0.34%
2023/12/05	1	27.27	127	27.29	27.26	-126	1,152	-10.93%	大賣/鉅額交易
2023/12/04	123	28.68	0	0.00	28.77	123	1,133	10.85%	大買/鉅額交易
2023/11/27	21	26.83	21	26.88	26.81	0	1,051	0.00%
2023/11/24	4	26.39	0	0.00	26.40	4	1,034	0.39%
2023/11/21	4	26.29	2	26.39	26.33	2	1,033	0.19%
2023/11/20	0	0.00	6	26.15	26.17	-6	1,037	-0.58%
2023/11/17	0	0.00	10	26.25	26.25	-10	1,047	-0.95%
2023/11/16	4	25.69	0	0.00	25.75	4	1,033	0.39%
2023/11/14	2	25.35	0	0.00	25.30	2	1,027	0.19%
2023/11/08	2	25.99	0	0.00	25.96	2	1,017	0.20%
2023/11/07	8	26.13	0	0.00	26.08	8	1,015	0.79%
2023/10/25	0	0.00	1	26.34	26.26	-1	939	-0.11%
2023/10/23	0	0.00	4	26.13	26.35	-4	890	-0.45%
2023/10/16	4	25.02	0	0.00	24.99	4	821	0.49%
2023/10/12	0	0.00	6	23.81	23.95	-6	773	-0.78%
2023/10/11	7	23.46	0	0.00	23.46	7	777	0.90%
2023/09/20	0	0.00	6	25.45	25.45	-6	679	-0.88%
2023/09/18	6	25.34	0	0.00	25.41	6	686	0.87%
2023/09/11	6	25.27	0	0.00	25.46	6	728	0.82%
2023/09/07	0	0.00	6	25.24	25.24	-6	733	-0.82%
2023/08/25	0	0.00	3	25.28	25.20	-3	825	-0.36%
2023/08/22	3	24.81	0	0.00	24.80	3	844	0.36%
2023/08/16	1	25.00	0	0.00	25.05	1	860	0.12%
2023/08/07	0	0.00	15	26.14	26.02	-15	964	-1.56%
2023/08/04	5	25.99	0	0.00	25.98	5	961	0.52%
2023/08/02	10	26.32	0	0.00	26.33	10	954	1.05%
2023/07/31	20	26.53	20	26.47	26.48	0	972	0.00%
2023/07/28	0	0.00	27	26.30	26.45	-27	987	-2.73%
2023/07/27	2	26.99	3	26.99	27.04	-1	994	-0.10%
2023/07/25	3	26.70	0	0.00	26.70	3	1,000	0.30%
2023/07/24	2	26.72	0	0.00	26.72	2	1,013	0.20%
2023/07/21	5	26.95	3	26.95	26.90	2	1,015	0.20%
2023/07/20	21	27.19	0	0.00	27.26	21	1,021	2.06%
2023/07/19	10	27.12	20.1	27.09	27.06	-10.1	1,021	-0.99%
2023/07/18	10	26.60	0	0.00	26.68	10	964	1.04%
2023/07/14	10	26.76	10	26.69	26.69	0	965	0.00%
2023/07/13	0	0.00	25	26.60	26.65	-25	964	-2.59%
2023/07/11	5	25.93	1	25.92	26.00	4	976	0.41%
2023/07/10	6	25.85	0	0.00	25.75	6	983	0.61%
2023/07/07	5	25.59	0	0.00	25.58	5	995	0.50%
2023/07/06	5	25.71	0	0.00	25.76	5	995	0.50%
2023/07/05	0	0.00	3	25.91	25.94	-3	1,004	-0.30%
2023/07/04	5	25.88	0	0.00	25.90	5	1,008	0.50%
2023/07/03	3	25.71	0	0.00	25.77	3	1,030	0.29%
2023/06/29	0	0.00	0.1	25.50	25.40	-0.1	1,077	0.00%
2023/06/15	0	0.00	20	26.36	26.26	-20	1,232	-1.62%
2023/06/13	20	26.91	0	0.00	26.99	20	1,280	1.56%
2023/06/09	0	0.00	15	27.08	27.06	-15	1,323	-1.13%
2023/06/08	15	26.62	0	0.00	26.70	15	1,347	1.11%
2023/06/07	0.2	27.10	17	27.17	27.11	-16.9	1,336	-1.26%
2023/06/06	1	27.01	0	0.00	27.04	1	1,338	0.07%
2023/06/05	16	26.65	0	0.00	26.63	16	1,346	1.19%
2023/06/02	0	0.00	11	27.53	27.58	-11	1,321	-0.83%
2023/06/01	2	27.25	20	27.20	27.19	-18	1,312	-1.37%
2023/05/31	2	27.00	0	0.00	27.09	2	1,307	0.15%
2023/05/30	24	26.57	6	26.50	26.42	18	1,289	1.40%
2023/05/29	1	26.61	6	26.68	26.72	-5	1,276	-0.39%
2023/05/26	1	26.71	0	0.00	26.84	1	1,274	0.08%
2023/05/25	5	27.11	3	27.11	27.12	2	1,263	0.16%
2023/05/24	0	0.00	8	27.65	27.68	-8	1,247	-0.64%
2023/05/23	5	27.23	0	0.00	27.24	5	1,239	0.40%
2023/05/19	6	27.24	0	0.00	27.31	6	1,243	0.48%
2023/05/18	2	27.92	0	0.00	27.80	2	1,199	0.17%
2023/05/17	30	28.19	57	28.16	28.13	-27	1,176	-2.29%
2023/05/16	30	28.88	0	0.00	28.88	30	1,156	2.59%
2023/05/04	0	0.00	4	29.66	29.74	-4	1,148	-0.35%
2023/04/26	3	28.46	0	0.00	28.51	3	1,134	0.26%
2023/04/20	1	28.40	0	0.00	28.39	1	1,139	0.09%
2023/04/19	2	28.72	0	0.00	28.75	2	1,154	0.17%
2023/04/18	2	28.61	0	0.00	28.60	2	1,168	0.17%
2023/04/12	1	29.13	0	0.00	29.25	1	1,166	0.09%
2023/04/11	5	28.68	5	28.68	28.72	0	1,153	0.00%
2023/04/10	1	28.50	0	0.00	28.49	1	1,158	0.09%
2023/03/24	0	0.00	2	28.60	28.55	-2	1,050	-0.19%
2023/03/20	0	0.00	6	28.09	28.25	-6	975	-0.62%
2023/03/13	0	0.00	32	25.73	25.69	-32	870	-3.68%
2023/03/10	0	0.00	1	24.44	24.37	-1	854	-0.12%
2023/03/09	1	23.95	0	0.00	24.02	1	871	0.11%
2023/03/08	1	23.96	0	0.00	23.92	1	866	0.12%
2023/03/06	0	0.00	3	25.11	25.13	-3	838	-0.36%
2023/03/02	2	24.58	0	0.00	24.57	2	840	0.24%
2023/03/01	1	24.55	0	0.00	24.55	1	854	0.12%
2023/02/24	35	24.37	0	0.00	24.36	35	851	4.11%
2023/02/22	4	24.70	0	0.00	24.67	4	867	0.46%
2023/02/17	1	24.45	0	0.00	24.46	1	970	0.10%
2023/02/16	1	24.84	0	0.00	24.74	1	1,009	0.10%
2023/02/14	1	25.28	0	0.00	25.28	1	1,063	0.09%
2023/02/10	1	25.18	0	0.00	25.18	1	1,095	0.09%
2023/02/09	1	25.88	0	0.00	25.89	1	1,112	0.09%
2023/02/07	2	25.73	0	0.00	25.75	2	1,152	0.17%
2023/02/01	0	0.00	3	27.33	27.29	-3	1,133	-0.26%
2023/01/16	2	27.51	0	0.00	27.30	2	1,127	0.18%
2023/01/13	1	26.71	0	0.00	26.60	1	1,115	0.09%
2023/01/03	2	24.97	2	25.26	25.24	0	1,068	0.00%
2022/12/23	0	0.00	8	24.10	24.16	-8	1,103	-0.73%
2022/12/20	8	24.05	0	0.00	24.04	8	1,116	0.72%
2022/11/22	0	0.00	2.7	23.14	23.14	-2.7	1,244	-0.21%
2022/11/11	0	0.00	2	23.40	23.54	-2	1,063	-0.19%
2022/11/07	0	0.00	2	21.48	21.47	-2	956	-0.21%
2022/11/04	2	20.86	0	0.00	20.83	2	927	0.22%
2022/10/19	4	21.07	4	20.98	20.90	0	896	0.00%
2022/10/18	23	21.25	0	0.00	21.25	23	898	2.56%
2022/10/05	0	0.00	28	22.94	22.87	-28	924	-3.03%
2022/10/04	5	22.28	0	0.00	22.37	5	907	0.55%
2022/09/30	19	21.44	0	0.00	21.48	19	882	2.15%
2022/09/29	1	21.21	0	0.00	21.12	1	885	0.11%
2022/09/28	1	20.48	2	20.53	20.46	-1	908	-0.11%
2022/09/27	2	20.63	0	0.00	20.65	2	898	0.22%
2022/09/22	0	0.00	1	21.35	21.41	-1	900	-0.11%
2022/09/21	0	0.00	10	21.49	21.47	-10	895	-1.12%
2022/09/20	0	0.00	7	21.78	21.70	-7	891	-0.79%
2022/09/19	0	0.00	6	21.70	21.59	-6	889	-0.67%
2022/09/16	1	21.50	0	0.00	21.46	1	878	0.11%
2022/09/15	5	22.29	0	0.00	22.12	5	851	0.59%
2022/09/05	1.7	22.71	0	0.00	22.76	1.7	846	0.20%
2022/08/31	2	23.00	0	0.00	23.13	2	801	0.25%
2022/08/29	2	22.99	0	0.00	23.03	2	819	0.24%
2022/08/26	2	23.88	0	0.00	23.90	2	792	0.25%
2022/07/18	2	22.93	0	0.00	22.98	2	1,145	0.17%
2022/07/13	0	0.00	102	23.27	23.24	-102	1,168	-8.73%	大賣/鉅額交易
2022/07/12	0	0.00	50	23.42	23.32	-50	1,180	-4.23%
2022/07/01	0	0.00	9	25.38	25.38	-9	1,256	-0.72%
2022/06/30	30	25.89	0	0.00	25.83	30	1,267	2.37%
2022/06/28	20	26.05	0	0.00	26.10	20	1,294	1.54%
2022/06/16	10	26.31	0	0.00	26.30	10	1,411	0.71%
2022/06/14	0	0.00	2	26.15	26.18	-2	1,412	-0.14%
2022/06/13	2	27.50	1	27.23	27.37	1	1,401	0.07%
2022/06/10	1	26.73	0	0.00	26.74	1	1,461	0.07%
2022/05/30	10	27.20	0	0.00	27.20	10	1,883	0.53%
2022/05/19	0	0.00	10	26.00	26.01	-10	2,076	-0.48%
2022/05/16	10	26.07	0	0.00	25.80	10	2,157	0.46%
2022/05/11	0	0.00	1	26.73	26.78	-1	2,206	-0.05%
2022/05/09	0	0.00	10	27.85	27.82	-10	2,172	-0.46%
2022/05/06	0	0.00	3	27.72	27.90	-3	2,164	-0.14%
2022/05/05	3	28.57	0	0.00	28.64	3	2,168	0.14%
2022/05/03	20	27.50	0.1	27.52	27.39	19.9	2,172	0.92%
2022/04/29	0.1	28.62	0	0.00	28.85	0.1	2,128	0.00%
2022/04/28	10	28.05	0	0.00	27.92	10	2,120	0.47%
2022/04/26	10	28.64	0	0.00	28.69	10	2,114	0.47%
2022/04/25	10	29.10	0	0.00	29.09	10	2,085	0.48%
2022/04/22	18	30.14	0	0.00	30.16	18	2,058	0.87%
2022/04/21	10	30.16	0	0.00	30.14	10	2,066	0.48%
2022/04/20	2	29.87	1	29.99	29.96	1	2,072	0.05%
2022/04/19	0	0.00	6	30.99	30.91	-6	2,054	-0.29%
2022/04/18	3	31.32	0	0.00	31.37	3	2,040	0.15%
2022/04/15	0	0.00	1	30.76	30.97	-1	2,025	-0.05%
2022/04/14	1	31.04	0	0.00	30.82	1	2,027	0.05%
2022/04/13	0	0.00	10	30.79	30.78	-10	2,004	-0.50%
2022/04/12	7	30.38	0	0.00	30.51	7	1,983	0.35%
2022/04/11	0	0.00	4	29.90	29.85	-4	1,957	-0.20%
2022/04/07	0	0.00	1	29.33	29.24	-1	1,933	-0.05%
2022/04/06	4	29.24	0	0.00	29.28	4	1,928	0.21%
2022/04/01	3	29.78	0	0.00	29.79	3	1,905	0.16%
2022/03/30	4	29.35	1	29.37	29.33	3	1,891	0.16%
2022/03/29	2	29.51	1	29.34	29.30	1	1,896	0.05%
2022/03/28	1	29.95	0	0.00	29.93	1	1,881	0.05%
2022/03/25	4	30.52	2	30.56	30.44	2	1,860	0.11%
2022/03/24	2	29.93	0	0.00	29.89	2	1,833	0.11%
2022/03/22	6	29.75	0	0.00	29.78	6	1,811	0.33%
2022/03/21	5	29.43	0	0.00	29.43	5	1,814	0.28%
2022/03/16	6	29.30	0	0.00	29.13	6	1,805	0.33%
2022/03/15	0	0.00	2	30.20	29.66	-2	1,782	-0.11%
2022/03/10	1	31.30	8	31.06	31.18	-7	1,602	-0.44%
2022/03/09	7	33.79	4	33.36	33.81	3	1,546	0.19%
2022/03/08	0	0.00	1	31.46	31.59	-1	1,472	-0.07%
2022/03/07	0	0.00	9	31.53	31.46	-9	1,463	-0.61%
2022/03/02	0	0.00	1	29.67	29.74	-1	1,355	-0.07%
2022/03/01	0	0.00	5	28.78	28.84	-5	1,323	-0.38%
2022/02/24	4	29.72	0	0.00	29.85	4	1,308	0.31%
2022/02/17	1	27.71	0	0.00	27.90	1	1,196	0.08%
2022/02/14	0	0.00	1	27.41	27.28	-1	1,136	-0.09%
2022/02/11	1	26.42	0	0.00	26.45	1	1,093	0.09%
2022/01/20	1	27.01	4	26.90	26.88	-3	1,107	-0.27%
2022/01/14	4	26.55	0	0.00	26.54	4	1,124	0.36%
2022/01/10	0	0.00	5	25.55	25.57	-5	1,100	-0.45%
2022/01/03	0	0.00	2	26.69	26.52	-2	1,117	-0.18%
2021/12/29	0	0.00	1	25.99	26.00	-1	1,103	-0.09%
2021/12/27	0	0.00	2	26.20	26.12	-2	1,121	-0.18%
2021/12/24	0	0.00	8	26.07	26.08	-8	1,164	-0.69%
2021/12/23	3	26.08	4	25.97	26.06	-1	1,205	-0.08%
2021/12/20	4	25.97	0	0.00	26.00	4	1,213	0.33%
2021/12/17	2	26.01	2	25.99	25.99	0	1,221	0.00%
2021/12/07	2	25.28	0	0.00	25.32	2	1,201	0.17%
2021/12/06	0	0.00	2	25.54	25.41	-2	1,199	-0.17%
2021/12/03	1	25.05	0	0.00	25.14	1	1,196	0.08%
2021/12/02	7	25.35	0	0.00	25.32	7	1,176	0.59%
2021/12/01	3	25.33	0	0.00	25.38	3	1,163	0.26%
2021/11/24	6	25.82	0	0.00	25.85	6	1,164	0.52%
2021/11/23	1	26.33	0	0.00	26.24	1	1,161	0.09%
2021/11/17	0	0.00	1	27.62	27.60	-1	1,161	-0.09%
2021/11/12	2	27.71	0	0.00	27.72	2	1,161	0.17%
2021/11/11	0	0.00	10	27.52	27.54	-10	1,161	-0.86%
2021/11/04	0	0.00	15	25.30	25.34	-15	1,176	-1.28%
2021/11/02	1	25.87	0	0.00	25.87	1	1,279	0.08%
2021/10/29	0	0.00	1	25.96	25.92	-1	1,278	-0.08%
2021/10/27	1	25.86	0	0.00	25.72	1	1,289	0.08%
2021/10/25	1	25.90	0	0.00	26.03	1	1,295	0.08%
2021/10/20	5	25.27	0	0.00	25.34	5	1,295	0.39%
2021/10/18	3	25.19	0	0.00	25.21	3	1,312	0.23%
2021/10/15	12	25.98	0	0.00	25.88	12	1,318	0.91%
2021/09/29	0	0.00	3	24.28	24.39	-3	1,416	-0.21%
2021/09/24	1	24.61	0	0.00	24.70	1	1,466	0.07%
2021/09/17	1	25.00	0	0.00	25.01	1	1,525	0.07%
2021/09/16	0	0.00	13	25.88	25.91	-13	1,508	-0.86%
2021/09/15	3	26.24	0	0.00	26.23	3	1,534	0.20%
2021/09/08	10	26.15	0	0.00	26.09	10	1,715	0.58%
2021/09/02	1	26.59	2	26.37	26.53	-1	1,765	-0.06%
2021/08/27	1	26.23	0	0.00	26.28	1	1,822	0.05%
2021/08/24	0.1	26.25	1	26.34	26.28	-0.9	1,829	-0.05%
2021/08/23	0.2	25.88	0	0.00	25.89	0.2	1,820	0.01%
2021/08/20	1.1	25.84	0	0.00	25.85	1.1	1,836	0.06%
2021/08/19	0.1	25.69	0	0.00	25.62	0.1	1,835	0.01%
2021/08/18	0.6	25.93	0	0.00	25.92	0.6	1,882	0.03%
2021/08/12	0	0.00	10	24.83	24.87	-10	1,963	-0.51%
2021/08/11	11	24.33	0	0.00	24.34	11	1,970	0.56%
2021/08/10	1	24.48	0	0.00	24.41	1	1,986	0.05%
2021/08/02	3	26.79	0	0.00	26.74	3	2,090	0.14%
2021/07/30	0	0.00	4	27.22	27.20	-4	2,135	-0.19%
2021/07/29	2	26.91	0	0.00	26.92	2	2,360	0.08%
2021/07/28	2	26.61	2	26.39	26.55	0	2,365	0.00%
2021/07/27	0	0.00	5	26.36	26.34	-5	2,392	-0.21%
2021/07/26	2	26.64	15	26.61	26.66	-13	2,401	-0.54%
2021/07/22	0	0.00	3	26.44	26.47	-3	2,465	-0.12%
2021/07/21	0	0.00	3	26.65	26.70	-3	2,500	-0.12%
2021/07/20	3	26.98	0	0.00	26.96	3	2,529	0.12%
2021/07/19	0	0.00	1	26.83	26.82	-1	2,557	-0.04%
2021/07/14	0	0.00	30	26.74	26.85	-30	2,630	-1.14%
2021/07/13	0	0.00	34	26.68	26.71	-34	2,647	-1.28%
2021/07/12	3	26.60	0	0.00	26.49	3	2,676	0.11%
2021/07/09	1	26.54	1	26.56	26.53	0	2,698	0.00%
2021/07/08	19	26.51	0	0.00	26.44	19	2,721	0.70%
2021/07/07	22	26.54	0	0.00	26.42	22	2,727	0.81%
2021/07/06	16	26.40	6	26.31	26.58	10	2,720	0.37%
2021/07/05	0	0.00	35	26.17	26.13	-35	2,714	-1.29%
2021/07/02	0	0.00	2	25.83	25.83	-2	2,708	-0.07%
2021/06/30	1	25.35	0	0.00	25.33	1	2,719	0.04%
2021/06/29	10	25.80	1	25.82	25.83	9	2,718	0.33%
2021/06/28	2	25.88	3	25.76	26.02	-1	2,792	-0.04%
2021/06/25	5	25.87	0	0.00	25.83	5	2,798	0.18%
2021/06/24	0	0.00	3	25.87	25.78	-3	2,805	-0.11%
2021/06/22	40	26.11	4	26.02	25.95	36	2,792	1.29%
2021/06/18	4	26.07	0	0.00	26.02	4	2,746	0.15%
2021/06/17	2	27.13	15	27.06	27.10	-13	2,687	-0.48%
2021/06/16	10	28.16	0	0.00	28.33	10	2,667	0.37%
2021/06/15	5	28.45	3	28.39	28.47	2	2,698	0.07%
2021/06/11	1	29.55	20	29.53	29.54	-19	2,688	-0.71%
2021/06/09	2	29.39	1	29.39	29.38	1	2,715	0.04%
2021/06/08	0	0.00	3	29.45	29.46	-3	2,748	-0.11%
2021/06/07	8	29.13	0	0.00	29.14	8	2,789	0.29%
2021/06/04	18	28.62	17	28.62	28.61	1	2,817	0.04%
2021/06/02	0	0.00	1	29.57	29.46	-1	2,839	-0.04%
2021/06/01	0	0.00	12	29.90	29.92	-12	2,918	-0.41%
2021/05/27	16	29.52	0	0.00	29.60	16	3,083	0.52%
2021/05/26	7	29.83	0	0.00	29.85	7	3,148	0.22%
2021/05/25	0	0.00	22	28.94	28.93	-22	3,127	-0.70%
2021/05/21	0	0.00	1	28.78	28.91	-1	3,176	-0.03%
2021/05/20	3	28.94	4	28.78	28.93	-1	3,202	-0.03%
2021/05/19	0	0.00	4	28.71	28.68	-4	3,222	-0.12%
2021/05/18	3	28.79	4	28.73	28.76	-1	3,253	-0.03%
2021/05/17	0	0.00	12	28.20	28.28	-12	3,258	-0.37%
2021/05/14	0	0.00	1	27.32	27.32	-1	3,318	-0.03%
2021/05/13	4	27.23	0	0.00	27.20	4	3,361	0.12%
2021/05/12	6	27.50	10	27.51	27.52	-4	3,336	-0.12%
2021/05/11	2	27.70	6	27.73	27.73	-4	3,315	-0.12%
2021/05/10	4	27.64	40	27.62	27.70	-36	3,321	-1.08%
2021/05/07	5	27.14	9	27.27	27.31	-4	3,281	-0.12%
2021/05/06	1	26.24	0	0.00	26.38	1	3,241	0.03%
2021/05/05	0	0.00	5	26.11	26.10	-5	3,004	-0.17%
2021/05/04	2	26.44	0	0.00	26.28	2	3,127	0.06%
2021/04/27	8	26.03	0	0.00	26.15	8	3,138	0.25%
2021/04/23	10	26.40	0	0.00	26.34	10	3,118	0.32%
2021/04/22	0	0.00	10	26.54	26.57	-10	3,100	-0.32%
2021/04/20	10	25.99	0	0.00	25.93	10	3,148	0.32%
2021/04/19	10	26.10	0	0.00	26.16	10	3,139	0.32%
2021/04/16	0	0.00	2	25.69	25.79	-2	3,315	-0.06%
2021/04/15	0	0.00	20	25.00	25.14	-20	3,331	-0.60%
2021/04/12	0	0.00	4	25.05	25.02	-4	3,483	-0.11%
2021/04/09	2	25.57	0	0.00	25.43	2	3,572	0.06%
2021/04/08	0	0.00	8	25.10	25.14	-8	3,565	-0.22%
2021/04/06	1	24.94	1	24.96	25.01	0	3,602	0.00%
2021/04/01	10	24.38	4	24.24	24.35	6	3,639	0.16%
2021/03/31	3	23.60	0	0.00	23.48	3	3,583	0.08%
2021/03/30	1	24.27	2	24.24	24.23	-1	3,505	-0.03%
2021/03/26	1	24.80	33	24.82	24.82	-32	3,540	-0.90%
2021/03/25	0	0.00	19	25.09	25.12	-19	3,595	-0.53%
2021/03/22	1	25.22	9	25.16	25.22	-8	3,738	-0.21%
2021/03/18	1	25.53	1	25.52	25.45	0	3,805	0.00%
2021/03/17	4	24.91	1	25.07	25.04	3	3,788	0.08%
2021/03/16	0	0.00	1	24.92	25.00	-1	3,811	-0.03%
2021/03/15	23	24.80	0	0.00	24.65	23	3,837	0.60%
2021/03/12	0	0.00	4	24.72	24.50	-4	3,901	-0.10%
2021/03/11	0	0.00	3	24.77	24.88	-3	3,893	-0.08%
2021/03/10	0	0.00	9	24.44	24.37	-9	3,917	-0.23%
2021/03/09	26	23.67	6	23.56	23.69	20	3,948	0.51%
2021/03/08	6	24.29	3	24.36	24.20	3	3,972	0.08%
2021/03/05	9	23.75	0	0.00	23.74	9	3,995	0.23%
2021/03/04	10	24.42	0	0.00	24.41	10	4,035	0.25%
2021/03/03	1	25.00	0	0.00	24.96	1	3,997	0.03%
2021/03/02	5	24.53	1	24.44	24.39	4	3,986	0.10%
2021/02/26	3	26.05	0	0.00	26.00	3	3,981	0.08%
2021/02/25	0	0.00	27	26.93	26.87	-27	4,061	-0.66%
2021/02/24	0	0.00	2	27.28	27.20	-2	4,044	-0.05%
2021/02/23	11	27.33	2	27.34	27.31	9	4,084	0.22%
2021/02/22	3	26.58	0	0.00	26.56	3	4,086	0.07%
2021/02/19	4	26.00	93	26.00	26.06	-89	4,062	-2.19%
2021/02/18	14	26.40	15	26.47	26.50	-1	4,013	-0.02%
2021/02/17	51	26.74	1	26.72	26.82	50	4,019	1.24%
2021/02/05	77	26.91	0	0.00	26.98	77	3,992	1.93%
2021/02/04	3	28.00	3	28.04	27.70	0	3,959	0.00%
2021/02/03	2	28.30	0	0.00	28.37	2	3,942	0.05%
2021/02/02	3	28.80	0	0.00	28.76	3	4,160	0.07%
2021/01/29	5	28.36	25	28.41	28.45	-20	4,298	-0.47%
2021/01/28	0	0.00	10	28.24	28.27	-10	4,311	-0.23%
2021/01/26	0	0.00	5	28.91	28.82	-5	4,411	-0.11%
2021/01/25	10	28.81	0	0.00	28.83	10	4,321	0.23%
2021/01/22	5	29.04	4	29.05	29.07	1	4,372	0.02%
2021/01/21	0	0.00	11	29.28	29.38	-11	4,388	-0.25%
2021/01/20	1	28.73	4	28.58	28.70	-3	4,356	-0.07%
2021/01/18	15	27.99	2	27.91	28.09	13	4,356	0.30%
2021/01/15	14	28.77	0	0.00	28.79	14	4,333	0.32%
2021/01/14	4	28.39	2	28.72	28.50	2	4,326	0.05%
2021/01/13	12	29.02	0	0.00	29.04	12	4,304	0.28%
2021/01/12	5	28.65	0	0.00	28.83	5	4,256	0.12%
2021/01/11	33	28.39	12	28.60	28.29	21	4,232	0.50%
2021/01/08	10	30.81	0	0.00	30.78	10	4,033	0.25%
2021/01/07	10	30.98	0	0.00	31.02	10	4,019	0.25%
2021/01/06	5	32.00	1	32.13	31.88	4	3,971	0.10%
2021/01/05	3	31.74	11	31.82	31.78	-8	3,912	-0.20%
2021/01/04	0	0.00	6	31.04	31.23	-6	3,916	-0.15%
2020/12/31	0	0.00	2	30.40	30.17	-2	3,804	-0.05%
2020/12/30	0	0.00	5	30.04	30.02	-5	3,799	-0.13%
2020/12/28	7	30.37	7	30.45	30.42	0	3,751	0.00%
2020/12/23	4	29.52	1	29.42	29.52	3	3,791	0.08%
2020/12/22	5	29.97	0	0.00	29.90	5	3,798	0.13%
2020/12/21	0	0.00	48	30.51	30.65	-48	3,831	-1.25%
2020/12/18	0	0.00	5	29.99	30.12	-5	3,885	-0.13%
2020/12/17	0	0.00	2	29.50	29.52	-2	3,900	-0.05%
2020/12/16	5	29.12	6	29.15	29.19	-1	3,878	-0.03%
2020/12/15	1	28.27	1	28.50	28.58	0	3,868	0.00%
2020/12/14	9	28.56	1	28.56	28.52	8	3,842	0.21%
2020/12/11	6	28.73	7	28.67	28.67	-1	3,857	-0.03%
2020/12/10	7	28.72	40	28.63	28.77	-33	3,909	-0.84%
2020/12/09	32	29.50	6	29.53	29.39	26	3,895	0.67%
2020/12/08	9	29.63	65	29.48	29.72	-56	3,882	-1.44%
2020/12/07	7	28.74	0	0.00	28.79	7	3,871	0.18%
2020/12/04	3	28.79	7	28.82	28.79	-4	3,867	-0.10%
2020/12/03	0	0.00	3	28.50	28.66	-3	3,826	-0.08%
2020/12/02	7	28.01	0	0.00	27.92	7	3,781	0.19%
2020/12/01	3	27.09	4	27.09	27.18	-1	3,740	-0.03%
2020/11/30	9	26.97	1	26.57	26.62	8	3,763	0.21%
2020/11/27	1	27.89	5	27.89	27.91	-4	3,679	-0.11%
2020/11/26	4	27.98	5	27.97	27.95	-1	3,726	-0.03%
2020/11/25	20	27.91	2	27.89	27.79	18	3,765	0.48%
2020/11/24	23	28.53	23	28.47	28.43	0	3,689	0.00%
2020/11/23	3	29.96	47	29.98	30.00	-44	3,612	-1.22%
2020/11/20	19	29.73	0	0.00	29.83	19	3,643	0.52%
2020/11/19	65	29.82	12	29.82	29.80	53	3,600	1.47%
2020/11/18	14	30.14	2	30.20	30.28	12	3,566	0.34%
2020/11/17	2	30.51	3	30.53	30.46	-1	3,614	-0.03%
2020/11/16	10	30.75	0	0.00	30.67	10	3,781	0.26%
2020/11/13	0	0.00	5	30.25	30.19	-5	3,798	-0.13%
2020/11/12	3	29.93	0	0.00	30.00	3	3,913	0.08%
2020/11/11	7	30.23	0	0.00	30.30	7	3,981	0.18%
2020/11/10	26	30.16	6	30.14	30.29	20	4,000	0.50%
2020/11/09	5	32.81	12	32.86	33.06	-7	3,887	-0.18%
2020/11/06	2	32.47	60	32.28	32.35	-58	4,182	-1.39%
2020/11/05	23	31.34	4	31.26	31.30	19	4,166	0.46%
2020/11/04	0	0.00	4	31.09	31.04	-4	4,288	-0.09%
2020/11/03	30	30.82	0	0.00	30.86	30	4,430	0.68%
2020/11/02	3	30.49	1	30.44	30.48	2	4,481	0.04%
2020/10/30	2	30.03	0	0.00	30.18	2	4,622	0.04%
2020/10/29	1	30.33	0	0.00	30.54	1	4,619	0.02%
2020/10/28	0	0.00	2	31.36	31.38	-2	4,654	-0.04%
2020/10/21	1	31.81	5	31.82	31.73	-4	5,274	-0.08%
2020/10/20	1	31.08	0	0.00	31.26	1	5,313	0.02%
2020/10/19	0	0.00	1	31.21	31.31	-1	5,399	-0.02%
2020/10/16	5	31.52	0	0.00	31.50	5	5,584	0.09%
2020/10/15	5	31.08	0	0.00	31.20	5	5,616	0.09%
2020/10/14	1	31.00	0	0.00	31.05	1	5,620	0.02%
2020/10/13	1	31.60	10	31.80	31.75	-9	5,627	-0.16%
2020/10/12	1	31.99	0	0.00	32.24	1	5,625	0.02%
2020/10/07	0	0.00	2	30.71	30.75	-2	5,642	-0.04%
2020/10/05	2	31.34	0	0.00	31.10	2	5,755	0.03%
2020/09/30	0	0.00	2	31.20	31.12	-2	5,826	-0.03%
2020/09/28	0	0.00	2	30.08	30.10	-2	5,862	-0.03%
2020/09/25	2	30.40	2	30.44	30.45	0	5,884	0.00%
2020/09/24	3	30.13	15	30.15	29.87	-12	5,893	-0.20%
2020/09/23	10	31.26	5	31.18	31.02	5	5,941	0.08%
2020/09/22	36	31.87	3	31.96	31.85	33	5,929	0.56%
2020/09/21	0	0.00	4	33.24	33.21	-4	5,870	-0.07%
2020/09/18	0	0.00	4	33.35	33.25	-4	5,979	-0.07%
2020/09/17	9	33.05	0	0.00	33.06	9	6,146	0.15%
2020/09/16	0	0.00	2	33.40	33.65	-2	6,185	-0.03%
2020/09/14	1	33.33	0	0.00	33.20	1	6,336	0.02%
2020/09/10	0	0.00	22	33.19	33.26	-22	6,306	-0.35%
2020/09/09	2	32.50	0	0.00	32.68	2	6,288	0.03%
2020/09/08	0	0.00	14	32.37	32.47	-14	6,386	-0.22%
2020/09/07	1	32.85	2	32.78	32.75	-1	6,433	-0.02%
2020/09/04	2	32.84	0	0.00	32.84	2	6,540	0.03%
2020/09/03	3	32.98	5	33.03	32.98	-2	6,635	-0.03%
2020/09/02	0	0.00	2	33.93	33.74	-2	6,622	-0.03%
2020/09/01	16	34.46	1	34.60	34.65	15	6,692	0.22%
2020/08/31	2	33.98	20	34.01	33.93	-18	6,692	-0.27%
2020/08/28	2	32.63	1	32.80	33.07	1	6,808	0.01%
2020/08/27	6	33.10	26	33.19	33.15	-20	6,880	-0.29%
2020/08/26	25	32.49	0	0.00	32.40	25	6,835	0.37%
2020/08/25	0	0.00	3	32.85	32.76	-3	6,886	-0.04%
2020/08/24	2	32.75	0	0.00	32.79	2	6,923	0.03%
2020/08/21	1	33.37	20	33.30	33.35	-19	7,011	-0.27%
2020/08/20	39	33.01	7	33.42	33.22	32	7,108	0.45%
2020/08/19	1	35.08	1	34.97	34.98	0	6,981	0.00%
2020/08/18	4	34.86	1	34.65	34.93	3	6,945	0.04%
2020/08/17	1	33.12	3	32.95	33.31	-2	6,925	-0.03%
2020/08/14	5	33.61	2	33.64	33.62	3	6,980	0.04%
2020/08/13	4	32.92	11	33.04	32.90	-7	6,994	-0.10%
2020/08/12	23	32.42	0	0.00	31.12	23	7,016	0.33%
2020/08/11	1	35.90	63	35.93	35.82	-62	6,825	-0.91%
2020/08/10	0	0.00	5	36.30	36.35	-5	6,865	-0.07%
2020/08/07	0	0.00	1	37.38	37.41	-1	6,812	-0.01%
2020/08/06	0	0.00	114	37.07	37.17	-114	6,630	-1.72%	大賣/鉅額交易
2020/08/05	0	0.00	88	36.24	36.40	-88	6,604	-1.33%
2020/08/04	0	0.00	38	34.77	34.76	-38	6,540	-0.58%
2020/08/03	1	34.79	3	34.72	34.81	-2	6,613	-0.03%
2020/07/30	1	34.50	0	0.00	34.12	1	6,607	0.02%
2020/07/28	20	34.88	5	34.45	33.45	15	6,558	0.23%
2020/07/27	12	33.10	30	33.46	33.61	-18	6,272	-0.29%
2020/07/24	14	32.17	0	0.00	32.05	14	6,174	0.23%
2020/07/23	0	0.00	3	31.55	31.64	-3	6,215	-0.05%
2020/07/22	47	31.16	62	31.18	31.15	-15	6,201	-0.24%
2020/07/21	1	29.87	0	0.00	29.89	1	6,118	0.02%
2020/07/20	0	0.00	8	29.52	29.59	-8	6,259	-0.13%
2020/07/17	0	0.00	51	29.34	29.29	-51	6,318	-0.81%
2020/07/16	0	0.00	4	29.75	29.78	-4	6,356	-0.06%
2020/07/14	4	29.47	4	29.48	29.44	0	6,623	0.00%
2020/07/13	1	29.75	0	0.00	29.75	1	6,650	0.02%
2020/07/10	20	29.70	4	29.71	29.64	16	6,749	0.24%
2020/07/09	2	30.15	1	30.03	30.16	1	6,881	0.01%
2020/07/08	1	29.65	1	29.65	29.67	0	6,918	0.00%
2020/07/07	0	0.00	1	29.34	29.26	-1	6,958	-0.01%
2020/07/06	9	28.93	0	0.00	28.88	9	6,976	0.13%
2020/07/03	0	0.00	3	29.05	29.06	-3	7,054	-0.04%
2020/07/02	16	28.77	24	28.67	28.73	-8	7,302	-0.11%
2020/07/01	3	29.43	23	29.45	29.50	-20	7,345	-0.27%
2020/06/30	1	28.93	0	0.00	28.93	1	7,501	0.01%
2020/06/24	7	29.07	7	29.04	29.08	0	7,558	0.00%
2020/06/23	1	28.50	11	28.40	28.51	-10	7,510	-0.13%
2020/06/22	20	28.43	41	28.50	28.58	-21	7,647	-0.27%
2020/06/18	2	27.42	6	27.42	27.47	-4	8,125	-0.05%
2020/06/17	6	27.46	18	27.39	27.46	-12	8,235	-0.15%
2020/06/16	1	27.54	9	27.50	27.43	-8	8,400	-0.10%
2020/06/15	20	27.50	14	27.64	27.35	6	8,585	0.07%
2020/06/12	1	27.37	22	27.35	27.38	-21	8,623	-0.24%
2020/06/11	5	27.66	115	27.64	27.55	-110	8,820	-1.25%	大賣/鉅額交易
2020/06/10	0	0.00	12	27.14	27.20	-12	8,950	-0.13%
2020/06/09	3	26.50	25	26.61	26.46	-22	9,320	-0.24%
2020/06/08	47	26.17	3	26.19	26.28	44	9,504	0.46%
2020/06/05	23	27.09	20	27.12	27.00	3	9,488	0.03%
2020/06/04	87	26.65	28	26.59	26.70	59	9,672	0.61%
2020/06/03	19	27.43	0	0.00	27.43	19	9,868	0.19%
2020/06/02	0	0.00	7	28.12	28.03	-7	10,103	-0.07%
2020/06/01	14	28.25	9	28.16	28.31	5	10,143	0.05%
2020/05/29	10	27.54	0	0.00	27.62	10	10,256	0.10%
2020/05/28	14	27.51	0	0.00	27.51	14	10,326	0.14%
2020/05/27	61	27.22	12	27.18	27.07	49	10,560	0.46%
2020/05/26	16	28.14	7	28.12	28.17	9	10,495	0.09%
2020/05/25	11	27.98	0	0.00	27.97	11	10,567	0.10%
2020/05/22	1	27.93	29	27.87	27.98	-28	10,774	-0.26%
2020/05/21	0	0.00	17	28.28	28.29	-17	10,880	-0.16%
2020/05/20	5	28.61	7	28.61	28.59	-2	10,839	-0.02%
2020/05/19	47	28.14	8	28.22	28.12	39	10,887	0.36%
2020/05/18	63	29.09	3	29.18	29.21	60	10,886	0.55%
2020/05/15	22	28.26	58	28.24	28.28	-36	10,765	-0.33%
2020/05/14	31	27.55	18	27.55	27.54	13	10,696	0.12%
2020/05/13	25	27.18	0	0.00	27.13	25	10,708	0.23%
2020/05/12	46	26.87	0	0.00	27.12	46	10,705	0.43%
2020/05/11	2	27.32	0	0.00	27.15	2	10,675	0.02%
2020/05/08	14	27.78	10	27.78	27.81	4	10,590	0.04%
2020/05/07	53	26.85	8	26.81	26.80	45	10,503	0.43%
2020/05/05	5	27.11	1	27.18	27.16	4	10,490	0.04%
2020/05/04	20	27.17	5	27.22	27.30	15	10,562	0.14%
2020/04/30	15	27.73	30	27.77	27.78	-15	10,549	-0.14%
2020/04/29	9	27.85	0	0.00	27.91	9	10,636	0.08%
2020/04/28	9	27.42	10	27.61	27.29	-1	10,619	-0.01%
2020/04/27	1	28.39	6	28.34	28.39	-5	10,665	-0.05%
2020/04/24	8	28.50	26	28.54	28.51	-18	10,706	-0.17%
2020/04/23	29	28.20	8	28.23	28.35	21	10,666	0.20%
2020/04/22	9	27.27	29	27.28	27.16	-20	10,524	-0.19%
2020/04/21	6	27.24	0	0.00	27.26	6	10,500	0.06%
2020/04/20	31	26.92	0	0.00	27.05	31	10,573	0.29%
2020/04/17	52	27.81	15	27.92	27.78	37	10,488	0.35%
2020/04/16	7	28.51	6	28.50	28.58	1	10,398	0.01%
2020/04/15	7	28.88	8	28.85	28.90	-1	10,469	-0.01%
2020/04/14	60	29.36	34	29.36	29.34	26	10,591	0.25%
2020/04/13	8	28.08	10	28.10	28.16	-2	10,503	-0.02%
2020/04/10	28	27.79	22	27.84	27.85	6	10,651	0.06%
2020/04/09	59	26.55	13	26.57	26.55	46	10,771	0.43%
2020/04/08	56	26.53	103	26.22	26.72	-47	10,757	-0.44%	大賣/
2020/04/07	106	27.41	103	27.50	27.50	3	10,715	0.03%	大買/大賣/
2020/04/06	0	0.00	31	25.43	25.26	-31	10,462	-0.30%
2020/04/01	45	23.97	0	0.00	24.00	45	10,381	0.43%
2020/03/31	0	0.00	19	25.28	25.23	-19	10,170	-0.19%
2020/03/30	16	25.79	5	25.70	25.24	11	10,209	0.11%
2020/03/27	1	25.53	65	25.48	25.55	-64	10,081	-0.63%
2020/03/26	44	25.02	23	25.10	24.97	21	9,943	0.21%
2020/03/25	34	26.20	136	26.13	25.88	-102	9,717	-1.05%	大賣/鉅額交易
2020/03/24	95	24.23	42	24.25	24.17	53	9,345	0.57%
2020/03/23	36	21.38	1	21.48	21.44	35	9,003	0.39%
2020/03/20	58	20.96	0	0.00	21.20	58	8,895	0.65%
2020/03/19	6	21.01	9	20.82	20.71	-3	8,725	-0.03%
2020/03/18	6	22.41	12	22.45	22.32	-6	8,524	-0.07%
2020/03/17	21	21.69	0	0.00	21.53	21	8,409	0.25%
2020/03/16	63	22.63	68	22.64	22.69	-5	8,138	-0.06%
2020/03/13	94	23.63	42	23.25	23.92	52	7,882	0.66%
2020/03/12	7	25.63	14	25.84	25.60	-7	7,432	-0.09%
2020/03/11	15	26.28	21	26.37	26.52	-6	7,171	-0.08%
2020/03/10	0	0.00	82	26.60	26.26	-82	7,094	-1.16%
2020/03/09	29	27.40	41	27.34	26.79	-12	6,911	-0.17%
2020/03/06	1	26.78	25	26.83	27.07	-24	6,546	-0.37%
2020/03/05	30	25.81	0	0.00	25.82	30	6,223	0.48%
2020/03/04	4	25.96	46	25.94	25.98	-42	6,173	-0.68%
2020/03/03	2	24.55	0	0.00	24.62	2	5,983	0.03%
2020/03/02	49	24.71	185	24.70	24.69	-136	5,864	-2.32%	大賣/鉅額交易
2020/02/27	7	26.21	0	0.00	26.25	7	5,546	0.13%
2020/02/26	15	26.06	10	26.06	26.08	5	5,457	0.09%
2020/02/25	36	26.25	4	26.27	26.41	32	5,337	0.60%
2020/02/24	0	0.00	7	26.65	26.67	-7	5,100	-0.14%
2020/02/21	6	25.45	0	0.00	25.64	6	4,902	0.12%
2020/02/20	24	25.00	2	24.90	25.02	22	4,791	0.46%
2020/02/19	9	24.82	1	24.77	24.78	8	4,678	0.17%
2020/02/18	5	24.28	0	0.00	24.28	5	4,559	0.11%
2020/02/17	3	24.13	0	0.00	24.18	3	4,531	0.07%
2020/02/14	2	23.95	9	23.86	23.89	-7	4,467	-0.16%
2020/02/13	8	23.90	0	0.00	23.90	8	4,476	0.18%
2020/02/12	10	23.70	0	0.00	23.69	10	4,538	0.22%
2020/02/10	10	23.86	3	23.82	23.87	7	4,661	0.15%
2020/02/07	5	23.75	1	23.70	23.73	4	4,864	0.08%
2020/02/06	1	23.43	0	0.00	23.38	1	4,848	0.02%
2020/02/05	0	0.00	15	23.38	23.52	-15	4,844	-0.31%
2020/02/04	0	0.00	1	24.04	23.99	-1	4,818	-0.02%
2020/02/03	1	24.40	0	0.00	24.17	1	4,789	0.02%
2020/01/31	0	0.00	3	23.93	23.92	-3	4,700	-0.06%
2020/01/30	4	24.13	5	24.14	24.17	-1	4,776	-0.02%
2020/01/20	0	0.00	8	23.52	23.64	-8	4,673	-0.17%
2020/01/16	1	23.46	0	0.00	23.43	1	4,529	0.02%
2020/01/15	9	23.25	15	23.29	23.38	-6	4,490	-0.13%
2020/01/14	1	22.94	5	22.85	22.90	-4	4,440	-0.09%
2020/01/13	0	0.00	1	23.55	23.50	-1	4,267	-0.02%
2020/01/10	26	23.25	0	0.00	23.23	26	4,225	0.62%
2020/01/09	10	23.59	0	0.00	23.57	10	4,150	0.24%
2020/01/08	28	24.68	11	24.88	24.65	17	4,066	0.42%
2020/01/07	33	23.74	28	23.72	23.70	5	3,808	0.13%
2020/01/06	67	24.13	130	24.19	24.19	-63	3,713	-1.70%	大賣/
2020/01/03	1	23.10	6	22.86	23.11	-5	3,468	-0.14%
2020/01/02	6	22.52	0	0.00	22.48	6	3,270	0.18%
2019/12/31	31	22.52	54	22.52	22.64	-23	3,226	-0.71%
2019/12/30	7	22.40	0	0.00	22.40	7	3,171	0.22%
2019/12/27	0	0.00	1	22.38	22.37	-1	3,172	-0.03%
2019/12/26	57	22.04	1	21.96	22.13	56	3,108	1.80%
2019/12/25	21	22.01	1	22.04	22.07	20	3,243	0.62%
2019/12/24	0	0.00	1	21.67	21.71	-1	3,187	-0.03%
2019/12/20	0	0.00	4	21.38	21.40	-4	3,257	-0.12%
2019/12/19	6	21.33	0	0.00	21.37	6	3,284	0.18%
2019/12/17	3	21.30	0	0.00	21.36	3	3,349	0.09%
2019/12/16	3	21.26	0	0.00	21.28	3	3,397	0.09%
2019/12/13	5	21.12	0	0.00	21.09	5	3,412	0.15%
2019/12/12	2	21.33	12	21.30	21.29	-10	3,410	-0.29%
2019/12/11	1	21.01	0	0.00	21.01	1	3,434	0.03%
2019/12/09	8	20.94	0	0.00	20.93	8	3,507	0.23%
2019/12/02	0	0.00	1	20.93	20.96	-1	3,970	-0.03%
2019/11/29	2	20.88	0	0.00	20.95	2	3,988	0.05%
2019/11/28	3	20.87	0	0.00	20.88	3	3,995	0.08%
2019/11/27	1	20.98	0	0.00	20.95	1	4,071	0.02%
2019/11/26	0	0.00	18	20.82	20.83	-18	4,139	-0.43%
2019/11/15	8	21.23	1	21.24	21.24	7	4,453	0.16%
2019/11/14	1	21.12	0	0.00	21.19	1	4,472	0.02%
2019/11/12	3	20.93	5	20.91	20.91	-2	4,530	-0.04%
2019/11/11	6	21.17	60	21.14	21.16	-54	4,541	-1.19%
2019/11/08	61	21.30	0	0.00	21.34	61	4,516	1.35%
2019/11/06	5	21.92	7	21.96	22.00	-2	4,475	-0.04%
2019/11/05	2	22.45	2	22.51	22.43	0	4,310	0.00%
2019/11/04	0	0.00	54	22.63	22.62	-54	4,424	-1.22%
2019/10/31	3	22.19	2	22.17	22.22	1	4,499	0.02%
2019/10/29	59	22.11	29	22.10	22.13	30	4,528	0.66%
2019/10/28	2	22.49	0	0.00	22.45	2	4,440	0.05%
2019/10/25	58	22.36	0	0.00	22.43	58	4,388	1.32%
2019/10/24	0	0.00	2	22.11	22.13	-2	4,386	-0.05%
2019/10/23	0	0.00	1	21.96	22.04	-1	4,390	-0.02%
2019/10/18	14	22.11	1	22.12	22.15	13	4,534	0.29%
2019/10/17	3	22.00	0	0.00	22.00	3	4,610	0.07%
2019/10/16	5	21.87	0	0.00	21.92	5	4,647	0.11%
2019/10/15	6	22.19	0	0.00	22.18	6	4,617	0.13%
2019/10/14	8	21.99	0	0.00	21.97	8	4,626	0.17%
2019/10/09	3	22.56	0	0.00	22.60	3	4,607	0.07%
2019/10/08	0	0.00	1	22.13	22.15	-1	4,663	-0.02%
2019/10/07	5	22.62	5	22.64	22.57	0	4,731	0.00%
2019/10/04	1	22.67	14	22.68	22.67	-13	4,773	-0.27%
2019/10/03	0	0.00	1	22.41	22.42	-1	4,823	-0.02%
2019/10/02	2	21.81	1	21.84	21.80	1	4,857	0.02%
2019/10/01	10	21.58	133	21.54	21.43	-123	4,858	-2.53%	大賣/鉅額交易
2019/09/26	1	22.83	0	0.00	22.89	1	4,741	0.02%
2019/09/25	2	23.50	10	23.49	23.38	-8	4,732	-0.17%
2019/09/24	2	23.15	6	23.13	23.12	-4	4,766	-0.08%
2019/09/23	17	22.95	3	23.01	23.03	14	4,786	0.29%
2019/09/19	16	22.30	0	0.00	22.43	16	4,848	0.33%
2019/09/17	8	22.51	0	0.00	22.54	8	4,918	0.16%
2019/09/16	0	0.00	1	22.76	22.68	-1	4,983	-0.02%
2019/09/12	0	0.00	126	22.38	22.52	-126	4,993	-2.52%	大賣/鉅額交易
2019/09/11	2	22.35	2	22.37	22.38	0	4,978	0.00%
2019/09/10	26	22.32	0	0.00	22.31	26	4,940	0.53%
2019/09/09	2	22.92	1	22.95	22.95	1	4,800	0.02%
2019/09/06	80	23.16	3	23.21	23.23	77	4,708	1.64%
2019/09/05	4	23.95	4	23.98	23.95	0	4,521	0.00%
2019/09/04	2	23.97	1	23.91	23.99	1	4,489	0.02%
2019/09/03	6	23.45	0	0.00	23.48	6	4,400	0.14%
2019/09/02	14	23.50	0	0.00	23.51	14	4,396	0.32%
2019/08/30	3	23.46	2	23.48	23.55	1	4,404	0.02%
2019/08/29	2	23.92	5	24.04	24.03	-3	4,327	-0.07%
2019/08/28	0	0.00	3	23.94	23.84	-3	4,362	-0.07%
2019/08/27	47	23.53	0	0.00	23.62	47	4,339	1.08%
2019/08/26	1	24.05	35	23.94	24.04	-34	4,279	-0.79%
2019/08/23	30	22.59	0	0.00	22.63	30	4,145	0.72%
2019/08/22	10	22.86	2	22.77	22.80	8	4,095	0.20%
2019/08/21	1	22.95	1	22.95	22.84	0	4,073	0.00%
2019/08/20	3	22.73	0	0.00	22.68	3	4,056	0.07%
2019/08/19	1	23.01	0	0.00	23.05	1	3,986	0.03%
2019/08/16	5	23.37	2	23.40	23.37	3	3,954	0.08%
2019/08/15	1	23.36	6	23.41	23.39	-5	3,914	-0.13%
2019/08/14	3	22.75	40	22.73	22.78	-37	3,845	-0.96%
2019/08/08	3	22.66	2	22.72	22.77	1	3,640	0.03%
2019/08/06	182	21.89	0	0.00	21.68	182	3,495	5.21%	大買/鉅額交易
2019/08/05	1	21.35	1	21.13	21.48	0	3,353	0.00%
2019/08/02	41	20.79	220	20.89	20.83	-179	3,251	-5.50%	大賣/鉅額交易
2019/08/01	22	20.18	0	0.00	20.15	22	3,131	0.70%
2019/07/31	0	0.00	4	20.73	20.72	-4	3,076	-0.13%
2019/07/30	1	20.58	0	0.00	20.63	1	3,027	0.03%
2019/07/25	0	0.00	1	20.58	20.59	-1	2,963	-0.03%
2019/07/24	1	20.54	0	0.00	20.51	1	2,939	0.03%
2019/07/23	2	20.47	0	0.00	20.46	2	2,918	0.07%
2019/07/19	75	21.10	3	21.22	21.22	72	2,751	2.62%
2019/07/18	0	0.00	1	20.61	20.62	-1	2,675	-0.04%
2019/07/17	1	20.12	10	20.17	20.13	-9	2,621	-0.34%
2019/07/16	6	20.40	0	0.00	20.43	6	2,595	0.23%
2019/07/15	3	20.34	5	20.36	20.33	-2	2,565	-0.08%
2019/07/12	4	20.26	0	0.00	20.24	4	2,550	0.16%
2019/07/11	3	20.66	0	0.00	20.65	3	2,518	0.12%
2019/07/08	1	20.12	2	19.94	20.12	-1	2,315	-0.04%
2019/07/05	2	20.62	0	0.00	20.57	2	2,237	0.09%
2019/07/04	1	20.60	3	20.55	20.60	-2	2,209	-0.09%
2019/07/03	12	20.91	3	20.82	20.80	9	2,198	0.41%
2019/07/02	3	19.79	0	0.00	19.83	3	2,119	0.14%
2019/06/28	20	20.60	0	0.00	20.66	20	2,000	1.00%
2019/06/26	1	20.24	2	20.34	20.31	-1	1,970	-0.05%
2019/06/25	1	21.15	4	20.80	20.99	-3	1,887	-0.16%
2019/06/24	0	0.00	4	20.18	20.19	-4	1,803	-0.22%
2019/06/21	2	20.16	6	20.08	20.24	-4	1,753	-0.23%
2019/06/20	0	0.00	58	19.56	19.50	-58	1,658	-3.50%
2019/06/19	0	0.00	24	18.56	18.58	-24	1,599	-1.50%
2019/06/17	0	0.00	1	18.43	18.48	-1	1,608	-0.06%
2019/06/13	1	18.26	0	0.00	18.33	1	1,572	0.06%
2019/06/10	3	18.15	0	0.00	18.11	3	1,534	0.20%
2019/06/04	1	18.00	3	18.08	18.00	-2	1,467	-0.14%
2019/05/30	1	16.92	0	0.00	16.90	1	1,313	0.08%
2019/05/10	0	0.00	4	17.05	17.12	-4	1,301	-0.31%
2019/05/09	4	16.99	0	0.00	16.98	4	1,309	0.31%
2019/05/07	0	0.00	5	16.99	17.00	-5	1,316	-0.38%
2019/05/02	35	16.81	30	16.80	16.78	5	1,292	0.39%
2019/04/26	30	16.96	0	0.00	16.97	30	1,292	2.32%
2019/04/19	0	0.00	10	16.82	16.85	-10	1,274	-0.78%
2019/04/17	5	16.89	0	0.00	16.93	5	1,302	0.38%
2019/04/02	1	17.30	0	0.00	17.24	1	1,389	0.07%
2019/03/29	7	17.36	0	0.00	17.36	7	1,377	0.51%
2019/03/28	2	17.88	0	0.00	17.94	2	1,340	0.15%
2019/03/14	4	17.91	0	0.00	17.79	4	1,293	0.31%
2019/03/11	4	17.65	0	0.00	17.65	4	1,306	0.31%
2019/03/04	1	17.57	0	0.00	17.56	1	1,267	0.08%
2019/02/26	2	18.48	0	0.00	18.51	2	1,243	0.16%
2019/02/25	2	18.50	0	0.00	18.56	2	1,239	0.16%
2019/02/21	2	18.78	0	0.00	18.85	2	1,209	0.17%
2019/02/20	39	18.90	6	18.96	18.93	33	1,200	2.75%
2019/02/18	14	18.40	0	0.00	18.43	14	1,170	1.20%
2019/02/14	30	18.00	0	0.00	18.01	30	1,215	2.47%
2019/02/11	2	18.14	0	0.00	18.08	2	1,211	0.17%
2019/01/30	13	18.13	0	0.00	18.19	13	1,221	1.06%
2019/01/07	0	0.00	3	17.50	17.60	-3	1,695	-0.18%
2018/12/27	0	0.00	8	17.17	17.06	-8	1,695	-0.47%
2018/12/26	0	0.00	2	17.12	17.24	-2	1,699	-0.12%
2018/12/24	0	0.00	1	16.92	16.99	-1	1,687	-0.06%
2018/12/21	0	0.00	15	16.86	16.85	-15	1,695	-0.88%
2018/12/20	1	16.48	0	0.00	16.49	1	1,668	0.06%
2018/12/19	2	16.63	0	0.00	16.67	2	1,652	0.12%
2018/12/17	9	16.31	0	0.00	16.30	9	1,665	0.54%
2018/12/11	1	16.62	0	0.00	16.63	1	1,646	0.06%
2018/11/13	0	0.00	17	15.50	15.51	-17	1,543	-1.10%
2018/11/07	0	0.00	1	16.14	16.19	-1	1,542	-0.06%
2018/10/31	0	0.00	9	16.00	15.90	-9	1,486	-0.61%
2018/10/30	0	0.00	5	16.26	16.25	-5	1,379	-0.36%
2018/10/26	5	16.42	0	0.00	16.43	5	1,348	0.37%
2018/10/25	1	16.55	0	0.00	16.58	1	1,323	0.08%
2018/10/24	2	16.41	0	0.00	16.42	2	1,302	0.15%
2018/10/22	0	0.00	1	16.29	16.27	-1	1,260	-0.08%
2018/10/17	8	16.21	0	0.00	16.16	8	1,243	0.64%
2018/10/16	21	16.44	0	0.00	16.55	21	1,159	1.81%
2018/10/15	3	16.24	0	0.00	16.26	3	1,059	0.28%
2018/10/12	7	16.16	7	16.18	16.18	0	1,018	0.00%
2018/10/11	0	0.00	1	15.47	15.47	-1	956	-0.10%
2018/10/08	0	0.00	4	15.51	15.53	-4	917	-0.44%
2018/10/05	2	15.60	0	0.00	15.58	2	906	0.22%
2018/10/04	3	15.56	0	0.00	15.55	3	902	0.33%
2018/10/03	1	15.79	0	0.00	15.75	1	889	0.11%
2018/09/28	1	15.20	0	0.00	15.20	1	861	0.12%
2018/09/26	0	0.00	1	15.65	15.70	-1	883	-0.11%
2018/09/25	0	0.00	33	15.60	15.60	-33	899	-3.67%
2018/09/21	12	15.85	0	0.00	15.86	12	881	1.36%
2018/09/20	21	15.77	0	0.00	15.78	21	876	2.40%
2018/09/10	5	15.48	0	0.00	15.49	5	939	0.53%
2018/09/04	0	0.00	10	15.67	15.67	-10	919	-1.09%
2018/08/29	0	0.00	10	15.77	15.81	-10	914	-1.09%
2018/08/17	10	15.13	0	0.00	15.10	10	853	1.17%
2018/08/09	1	16.10	0	0.00	16.12	1	765	0.13%
2018/08/06	10	16.16	0	0.00	16.17	10	779	1.28%
2018/07/30	0	0.00	1	16.35	16.34	-1	757	-0.13%
2018/07/13	1	17.06	0	0.00	17.06	1	767	0.13%
2018/07/12	10	17.02	0	0.00	17.06	10	768	1.30%
2018/07/05	1	17.46	0	0.00	17.35	1	837	0.12%
2018/06/13	0	0.00	2	18.54	18.56	-2	843	-0.24%
2018/06/07	0	0.00	20	18.58	18.60	-20	857	-2.33%
2018/05/24	0	0.00	1	18.60	18.63	-1	945	-0.11%
2018/05/23	1	18.57	0	0.00	18.53	1	957	0.10%
2018/05/21	1	18.42	0	0.00	18.40	1	960	0.10%
2018/05/18	1	18.42	0	0.00	18.46	1	974	0.10%
2018/05/11	0	0.00	1	19.38	19.38	-1	1,037	-0.10%
2018/05/02	1	19.12	2	19.01	19.12	-1	1,169	-0.09%
2018/04/25	0	0.00	2	19.61	19.61	-2	1,155	-0.17%
2018/04/24	46	19.56	0	0.00	19.65	46	1,172	3.92%
2018/04/23	10	19.81	0	0.00	19.83	10	1,171	0.85%
2018/04/16	2	20.14	0	0.00	20.19	2	1,246	0.16%
2018/04/12	0	0.00	1	20.31	20.30	-1	1,225	-0.08%
2018/04/11	0	0.00	2	20.02	20.05	-2	1,218	-0.16%
2018/04/10	1	19.82	0	0.00	19.78	1	1,233	0.08%
2018/04/03	0	0.00	25	20.03	19.96	-25	1,337	-1.87%
2018/03/29	25	19.64	0	0.00	19.69	25	1,404	1.78%
2018/03/23	0	0.00	45	20.06	20.12	-45	1,334	-3.37%
2018/03/15	2	19.77	0	0.00	19.81	2	1,368	0.15%
2018/02/12	0	0.00	5	19.71	19.74	-5	1,696	-0.29%
2018/02/08	15	19.44	5	19.35	19.36	10	1,704	0.59%
2018/02/05	30	19.99	0	0.00	19.95	30	1,643	1.82%
2018/02/02	0	0.00	40	20.49	20.47	-40	1,649	-2.42%
2018/01/30	50	20.19	0	0.00	20.13	50	1,724	2.90%
2018/01/23	0	0.00	40	20.22	20.23	-40	1,692	-2.36%
2018/01/19	2	20.09	0	0.00	20.13	2	1,765	0.11%
2018/01/17	5	20.44	0	0.00	20.29	5	1,780	0.28%
2018/01/16	0	0.00	11	20.42	20.43	-11	1,770	-0.62%
2018/01/10	5	19.51	0	0.00	19.50	5	1,736	0.29%
2018/01/09	5	19.67	0	0.00	19.73	5	1,728	0.29%
2018/01/08	25	19.79	0	0.00	19.77	25	1,736	1.44%
2018/01/05	0	0.00	10	19.85	19.81	-10	1,738	-0.58%
2018/01/03	10	19.60	0	0.00	19.60	10	1,745	0.57%
2018/01/02	0	0.00	110	19.40	19.44	-110	1,696	-6.48%	大賣/鉅額交易