期元大S&P黃金 (00635U)-國泰-高雄券商分點個股進出

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

期元大S&P黃金

(00635U)

可現股當沖

股價
27.72
漲跌
▼0.13
漲幅
-0.47%
成交量
514張
產業
上市
181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 (00635U)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/04/30	0	27.78	0	0.00	27.72	0	668	0.00%
2024/04/29	0.1	27.76	0	0.00	27.85	0.1	662	0.01%
2024/04/26	0	27.82	0	0.00	27.88	0	651	0.00%
2024/04/24	4.1	27.64	0	0.00	27.77	4.1	641	0.64%
2024/04/23	10	27.56	56	27.54	27.61	-46	639	-7.20%
2024/04/22	0	0.00	14.1	28.33	28.27	-14.1	600	-2.35%
2024/04/19	22	28.67	11	28.51	28.52	11	585	1.88%
2024/04/18	0	0.00	1	28.22	28.36	-1	535	-0.19%
2024/04/17	57	28.48	1	28.44	28.43	56	510	10.97%
2024/04/16	5	28.47	1	28.45	28.55	4	499	0.80%
2024/04/15	2.4	28.10	0	0.00	28.13	2.4	461	0.51%
2024/04/12	4	28.45	0	0.00	28.46	4	445	0.90%
2024/04/11	1	27.88	0	0.00	27.95	1	430	0.23%
2024/04/10	2	28.00	0	0.00	28.11	2	420	0.48%
2024/04/09	3	27.93	0	0.00	27.97	3	412	0.73%
2024/04/08	2	27.62	0.6	27.66	27.94	1.4	402	0.35%
2024/04/03	1	27.21	0	0.00	27.26	1	371	0.27%
2024/04/02	1	26.81	0	0.00	26.91	1	372	0.27%
2024/04/01	4	26.92	1	26.96	26.96	3	367	0.82%
2024/03/27	0	25.95	0	0.00	25.98	0	342	0.01%
2024/03/25	1	25.98	0	0.00	25.90	1	341	0.29%
2024/03/21	0	0.00	0	26.24	26.27	0	332	0.00%
2024/03/15	0	0.00	5	25.82	25.81	-5	338	-1.48%
2024/03/12	0.1	25.97	0	0.00	26.03	0.1	331	0.03%
2024/03/11	5	26.03	1	26.04	26.05	4	328	1.22%
2024/03/08	0.2	25.74	2	25.80	25.74	-1.8	325	-0.55%
2024/03/07	0.3	25.63	0	0.00	25.80	0.3	323	0.09%
2024/03/06	0	0.00	0.1	25.41	25.43	-0.1	303	-0.02%
2024/03/05	0	0.00	2.2	25.27	25.30	-2.2	295	-0.75%
2024/03/04	0	0.00	0.6	24.76	24.90	-0.6	292	-0.20%
2024/02/29	0	24.39	1.1	24.38	24.36	-1	291	-0.35%
2024/02/26	2	24.34	0	0.00	24.34	2	290	0.69%
2024/02/16	0	0.00	3	24.02	24.03	-3	299	-1.00%
2024/02/15	3	23.97	5	23.91	23.93	-2	298	-0.66%
2024/01/30	0.1	24.40	0	0.00	24.43	0.1	306	0.03%
2024/01/29	0.2	24.39	0	0.00	24.36	0.2	310	0.05%
2024/01/26	1.3	24.32	0	0.00	24.32	1.3	311	0.40%
2024/01/22	1	24.45	0	0.00	24.39	1	335	0.31%
2024/01/17	0	0.00	0	24.42	24.38	0	359	-0.01%
2024/01/15	1	24.79	0	0.00	24.79	1	378	0.26%
2024/01/12	0	24.51	0	0.00	24.54	0	397	0.01%
2024/01/11	1	24.49	0	0.00	24.50	1	404	0.25%
2024/01/09	1	24.54	1	24.52	24.52	0	411	0.00%
2024/01/05	1	24.71	0	0.00	24.68	1	428	0.23%
2024/01/04	0	24.65	0	0.00	24.68	0	429	0.01%
2023/12/29	0.2	24.99	0	25.04	25.01	0.2	443	0.04%
2023/12/28	0	0.00	5.2	25.18	25.18	-5.2	449	-1.16%
2023/12/27	0.2	24.99	0.2	24.98	24.98	0	448	0.00%
2023/12/26	0	0.00	0.5	24.96	24.96	-0.5	460	-0.11%
2023/12/25	0	0.00	1.6	24.83	24.81	-1.6	465	-0.35%
2023/12/22	5	24.79	0	0.00	24.82	5	471	1.06%
2023/12/19	0	0.00	1	24.58	24.55	-1	473	-0.21%
2023/12/15	0	0.00	0.1	24.64	24.69	-0.1	474	-0.01%
2023/12/14	2	24.66	0.1	24.65	24.67	2	469	0.42%
2023/12/13	0.3	24.07	0	0.00	24.01	0.3	454	0.07%
2023/12/11	1.1	24.31	0	0.00	24.31	1.1	443	0.25%
2023/12/08	1	24.65	0	0.00	24.65	1	442	0.23%
2023/12/04	0	0.00	2.1	25.35	25.40	-2.1	422	-0.50%
2023/11/29	1	24.88	0	0.00	24.91	1	400	0.25%
2023/11/28	0	0.00	1	24.58	24.55	-1	388	-0.26%
2023/11/27	0	0.00	0.2	24.50	24.55	-0.2	388	-0.05%
2023/11/23	0	0.00	0	24.40	24.34	0	387	0.00%
2023/11/20	0.1	24.10	0	0.00	24.23	0.1	384	0.03%
2023/11/09	1	23.96	0.1	23.92	23.91	0.9	369	0.24%
2023/11/07	0	0.00	2	24.24	24.18	-2	368	-0.54%
2023/11/02	0	0.00	1	24.40	24.40	-1	359	-0.28%
2023/10/31	0	0.00	0.5	24.55	24.51	-0.5	350	-0.13%
2023/10/30	0	0.00	1	24.64	24.61	-1	345	-0.29%
2023/10/27	0	0.00	3	24.42	24.43	-3	339	-0.88%
2023/10/26	1	24.42	0.4	24.42	24.47	0.6	337	0.17%
2023/10/24	0	0.00	1	24.33	24.30	-1	321	-0.31%
2023/10/20	1	24.31	0	0.00	24.41	1	299	0.33%
2023/10/19	0	0.00	1	24.00	23.99	-1	278	-0.36%
2023/10/17	0	0.00	2	23.61	23.62	-2	273	-0.73%
2023/10/16	1.1	23.68	1	23.67	23.69	0.1	301	0.05%
2023/10/12	2	23.11	1	23.11	23.19	1	282	0.35%
2023/10/11	4	22.96	0	0.00	22.96	4	280	1.43%
2023/10/04	0.2	22.54	0	0.00	22.50	0.2	269	0.09%
2023/10/02	0	0.00	1	22.80	22.80	-1	252	-0.40%
2023/09/28	1	23.16	0	0.00	23.19	1	240	0.42%
2023/09/26	0	0.00	0	23.61	23.67	0	226	0.00%
2023/09/21	0	0.00	1	23.81	23.83	-1	230	-0.43%
2023/09/18	1	23.86	0	0.00	23.84	1	241	0.41%
2023/09/08	1	23.84	0	0.00	23.86	1	278	0.36%
2023/09/06	0.1	23.90	0	0.00	23.92	0.1	274	0.04%
2023/09/01	0	0.00	0.1	24.12	24.05	-0.1	283	-0.03%
2023/08/30	0.1	24.00	0	0.00	24.03	0.1	293	0.03%
2023/08/29	1	23.89	0	0.00	23.89	1	301	0.33%
2023/08/28	1.2	23.79	0	0.00	23.79	1.2	301	0.40%
2023/08/24	1	23.88	0	0.00	23.88	1	318	0.31%
2023/08/23	0	23.70	0.1	23.65	23.68	-0.1	318	-0.02%
2023/08/22	1	23.59	0	0.00	23.59	1	324	0.31%
2023/08/15	0.4	23.80	0	0.00	23.74	0.4	347	0.11%
2023/08/14	0.2	23.80	3	23.79	23.81	-2.8	355	-0.78%
2023/08/11	0	23.82	0	0.00	23.82	0	364	0.01%
2023/08/10	0.1	23.88	0	0.00	23.86	0.1	363	0.01%
2023/08/02	0.4	24.30	0	0.00	24.28	0.4	365	0.11%
2023/07/26	0	0.00	0.1	24.50	24.46	-0.1	406	-0.02%
2023/07/24	0	0.00	0	24.48	24.44	0	413	-0.01%
2023/07/21	0	0.00	2	24.56	24.57	-2	414	-0.48%
2023/07/20	0	0.00	0.3	24.66	24.74	-0.3	413	-0.06%
2023/07/12	2	24.27	0	0.00	24.27	2	410	0.49%
2023/07/03	3	24.05	0	0.00	24.05	3	476	0.63%
2023/06/29	0	23.93	0	0.00	23.88	0	491	0.01%
2023/06/28	0.1	24.10	0	0.00	24.03	0.1	484	0.01%
2023/06/27	5	24.13	0	0.00	24.17	5	486	1.03%
2023/06/26	0	0.00	3	24.15	24.15	-3	490	-0.61%
2023/06/20	0	0.00	2	24.46	24.45	-2	507	-0.39%
2023/06/19	0	0.00	2	24.56	24.56	-2	525	-0.38%
2023/06/16	2	24.58	0	0.00	24.54	2	532	0.38%
2023/06/15	0.5	24.29	0	0.00	24.29	0.5	565	0.09%
2023/06/14	1	24.46	0	0.00	24.46	1	562	0.18%
2023/06/09	0	0.00	1	24.66	24.66	-1	599	-0.17%
2023/06/05	0	0.00	2	24.46	24.43	-2	627	-0.32%
2023/06/02	4	24.86	1	24.87	24.86	3	619	0.49%
2023/06/01	5	24.71	0	0.00	24.73	5	617	0.81%
2023/05/31	1.1	24.67	0	0.00	24.66	1.1	614	0.18%
2023/05/30	0	24.41	0	0.00	24.35	0	601	0.00%
2023/05/26	0.5	24.54	0	0.00	24.53	0.5	598	0.09%
2023/05/24	1	24.95	0	0.00	24.93	1	593	0.17%
2023/05/22	1.5	24.93	0	0.00	24.91	1.5	595	0.25%
2023/05/19	1.1	24.73	0	0.00	24.74	1.1	602	0.18%
2023/05/18	0	25.01	0.3	25.03	24.95	-0.3	602	-0.05%
2023/05/17	0.4	25.15	0	0.00	25.09	0.4	598	0.07%
2023/05/16	0.3	25.42	0	0.00	25.42	0.3	589	0.04%
2023/05/11	0	0.00	0.4	25.64	25.63	-0.4	595	-0.06%
2023/05/05	1	25.89	0	0.00	25.84	1	609	0.16%
2023/05/03	0.6	25.49	0.1	25.40	25.47	0.5	604	0.08%
2023/04/27	0.1	25.29	0	0.00	25.27	0.1	613	0.02%
2023/04/26	0.1	25.30	0	0.00	25.26	0.1	624	0.02%
2023/04/20	0	0.00	1	25.22	25.22	-1	621	-0.16%
2023/04/18	0	0.00	1	25.28	25.30	-1	635	-0.16%
2023/04/17	0	0.00	0.1	25.34	25.38	-0.1	636	-0.02%
2023/04/14	0.3	25.88	0	25.90	25.85	0.3	626	0.05%
2023/04/11	1	25.23	0	0.00	25.37	1	612	0.16%
2023/04/07	0.1	25.40	0	0.00	25.41	0.1	601	0.02%
2023/04/06	0.1	25.50	0	0.00	25.54	0.1	601	0.02%
2023/03/23	2	25.08	0	0.00	25.10	2	555	0.36%
2023/03/22	0.1	24.66	1	24.66	24.62	-0.9	546	-0.16%
2023/03/21	0.1	25.12	0	0.00	25.17	0.1	528	0.02%
2023/03/16	0	0.00	2	24.35	24.35	-2	475	-0.42%
2023/03/15	0	0.00	2.1	24.18	24.18	-2.1	455	-0.46%
2023/03/14	3	24.30	0.1	24.22	24.19	2.9	452	0.65%
2023/03/13	0.1	24.01	0	0.00	23.96	0.1	446	0.02%
2023/03/09	0	23.14	0	0.00	23.17	0	432	0.01%
2023/03/08	0	0.00	2	23.12	23.12	-2	431	-0.46%
2023/03/07	0.1	23.54	2	23.57	23.58	-2	423	-0.46%
2023/03/06	3	23.66	2	23.63	23.64	1	422	0.24%
2023/03/03	1	23.51	0	0.00	23.47	1	415	0.24%
2023/03/01	2	23.37	0	0.00	23.41	2	419	0.48%
2023/02/24	0	23.35	0	0.00	23.31	0	418	0.01%
2023/02/17	1	23.41	0	0.00	23.34	1	416	0.24%
2023/02/16	1	23.45	0.2	23.60	23.50	0.8	412	0.19%
2023/02/10	0	0.00	1	23.78	23.71	-1	422	-0.24%
2023/02/09	0	0.00	0.1	23.95	24.04	-0.1	418	-0.02%
2023/02/08	1	24.01	0	0.00	24.00	1	423	0.24%
2023/02/07	0.1	24.00	0	0.00	23.96	0.1	422	0.01%
2023/02/06	0.1	23.93	0	0.00	24.01	0.1	422	0.01%
2023/01/16	0	0.00	2	24.78	24.70	-2	356	-0.56%
2023/01/11	0	0.00	2	24.12	24.19	-2	347	-0.58%
2023/01/09	0	0.00	1	24.17	24.19	-1	342	-0.29%
2023/01/06	1	23.72	0	0.00	23.70	1	335	0.30%
2023/01/03	2	23.77	0	0.00	23.75	2	320	0.62%
2022/12/30	0	0.00	1	23.46	23.47	-1	306	-0.33%
2022/12/28	0	0.00	3	23.39	23.39	-3	308	-0.97%
2022/12/23	1.2	23.18	0.1	23.25	23.21	1.1	317	0.35%
2022/12/21	1	23.49	0	0.00	23.44	1	336	0.30%
2022/12/14	4	23.42	0	0.00	23.40	4	346	1.15%
2022/12/12	0	0.00	3	23.20	23.10	-3	357	-0.84%
2022/12/09	2	23.22	0.4	23.07	23.28	1.6	378	0.42%
2022/12/06	0.1	23.05	1	22.92	22.93	-0.9	394	-0.23%
2022/12/05	2	23.34	3.2	23.34	23.41	-1.2	390	-0.31%
2022/12/02	0	0.00	2	23.28	23.30	-2	391	-0.51%
2022/12/01	0.2	23.04	0	0.00	23.09	0.2	388	0.05%
2022/11/29	2	22.69	0	0.00	22.76	2	385	0.52%
2022/11/25	0	0.00	3	22.78	22.82	-3	405	-0.74%
2022/11/24	4	22.82	0	0.00	22.82	4	407	0.98%
2022/11/16	2	23.14	0	0.00	23.11	2	410	0.49%
2022/11/10	0	0.00	2	22.31	22.34	-2	377	-0.53%
2022/11/08	2	21.86	0	0.00	21.81	2	363	0.55%
2022/10/31	0	0.00	1	21.51	21.51	-1	365	-0.27%
2022/10/27	0	0.00	0	21.80	21.81	0	370	-0.01%
2022/10/26	0	0.00	0	21.68	21.72	0	391	0.00%
2022/10/24	0	21.65	0	21.67	21.70	0	409	0.00%
2022/10/11	0	0.00	5	21.82	21.83	-5	413	-1.21%
2022/09/30	1.5	21.78	0	0.00	21.85	1.5	413	0.36%
2022/09/29	2.5	21.72	0	0.00	21.67	2.5	415	0.60%
2022/09/28	2	21.37	0	0.00	21.32	2	425	0.47%
2022/09/27	0	0.00	10	21.40	21.43	-10	416	-2.40%
2022/09/14	0	0.00	1	22.31	22.37	-1	383	-0.26%
2022/09/12	0	0.00	1	22.49	22.51	-1	387	-0.26%
2022/09/08	2	22.51	0	0.00	22.51	2	392	0.51%
2022/08/26	0	23.07	0	0.00	23.06	0	371	0.01%
2022/07/26	0	0.00	1	22.66	22.65	-1	480	-0.21%
2022/07/22	1	22.55	0	0.00	22.57	1	519	0.19%
2022/07/08	0	22.91	0	0.00	22.91	0	594	0.00%
2022/07/06	0	0.00	0.1	23.28	23.27	-0.1	619	-0.01%
2022/07/05	0	0.00	0	23.87	23.89	0	612	0.00%
2022/06/23	0.2	24.18	0	0.00	24.18	0.2	639	0.03%
2022/06/13	0.1	24.61	0	0.00	24.66	0.1	698	0.01%
2022/06/09	0	0.00	0	24.42	24.47	0	745	0.00%
2022/06/01	0	0.00	7	24.16	24.12	-7	1,028	-0.68%
2022/05/19	0	0.00	1	24.00	24.01	-1	1,281	-0.08%
2022/05/18	1	24.00	0	0.00	23.97	1	1,296	0.08%
2022/05/16	0	0.00	0.2	23.93	23.93	-0.2	1,330	-0.02%
2022/05/13	0	0.00	0	24.19	24.19	0	1,338	0.00%
2022/05/12	1	24.57	0	0.00	24.53	1	1,334	0.07%
2022/05/03	1	24.67	0	0.00	24.64	1	1,317	0.08%
2022/04/29	0.5	25.28	2	25.21	25.30	-1.5	1,304	-0.11%
2022/04/28	3.1	24.95	5	24.87	24.86	-1.9	1,294	-0.15%
2022/04/27	0.1	25.12	4	25.12	25.16	-3.9	1,275	-0.31%
2022/04/25	1	25.52	1	25.51	25.41	0	1,247	0.00%
2022/04/19	0.2	26.23	13	26.22	26.19	-12.8	1,235	-1.04%
2022/04/18	0	26.46	0	0.00	26.38	0	1,226	0.00%
2022/04/15	0	26.08	0	0.00	26.34	0	1,217	0.00%
2022/04/14	9	26.22	2	26.23	26.18	7	1,209	0.58%
2022/04/13	0	0.00	1	26.10	26.16	-1	1,200	-0.08%
2022/04/12	4	25.99	2	26.05	26.05	2	1,183	0.17%
2022/04/11	0	0.00	1	25.77	25.77	-1	1,168	-0.09%
2022/04/08	2	25.57	0	0.00	25.58	2	1,157	0.17%
2022/04/07	0	0.00	0.1	25.50	25.45	-0.1	1,164	-0.01%
2022/04/01	0.1	25.69	2	25.66	25.70	-2	1,197	-0.16%
2022/03/30	1	25.52	0	0.00	25.53	1	1,190	0.08%
2022/03/29	1	25.58	0	0.00	25.52	1	1,190	0.08%
2022/03/28	0.1	25.89	0	0.00	25.79	0.1	1,183	0.00%
2022/03/25	1	26.06	0	0.00	26.01	1	1,172	0.09%
2022/03/24	0	25.90	1	25.75	25.76	-1	1,156	-0.09%
2022/03/21	5.1	25.56	0	0.00	25.58	5.1	1,139	0.45%
2022/03/18	0	0.00	1	25.61	25.62	-1	1,135	-0.09%
2022/03/16	4.2	25.50	3	25.55	25.44	1.2	1,121	0.11%
2022/03/15	0	0.00	1	25.82	25.65	-1	1,100	-0.09%
2022/03/10	0	26.33	1.1	26.31	26.30	-1.1	1,079	-0.10%
2022/03/09	3	27.30	23.1	27.14	27.43	-20.1	1,028	-1.95%
2022/03/08	18	26.45	4	26.44	26.48	14	950	1.47%
2022/03/07	9	26.51	1.3	26.53	26.44	7.7	921	0.83%
2022/03/03	0.3	25.53	2	25.53	25.50	-1.7	811	-0.21%
2022/03/02	0.1	25.64	1	25.70	25.64	-0.9	807	-0.12%
2022/03/01	3.3	25.28	1	25.24	25.25	2.3	752	0.30%
2022/02/25	0.1	25.30	0	0.00	25.36	0.1	754	0.01%
2022/02/24	5	25.59	1.1	25.34	25.75	3.9	730	0.53%
2022/02/23	0.1	25.17	0	0.00	25.12	0.1	696	0.01%
2022/02/22	0	25.31	13.2	25.30	25.32	-13.2	689	-1.91%
2022/02/21	0	0.00	0.3	25.04	25.04	-0.3	638	-0.05%
2022/02/18	0	0.00	0.2	25.04	25.03	-0.2	603	-0.04%
2022/02/17	0	0.00	0.4	24.73	24.85	-0.4	591	-0.07%
2022/02/16	0	24.56	0	0.00	24.54	0	561	0.01%
2022/02/15	0.2	24.78	0	0.00	24.90	0.2	559	0.04%
2022/02/14	2	24.63	2	24.52	24.55	0	555	-0.01%
2022/02/07	2	24.04	0	0.00	23.99	2	567	0.35%
2022/01/26	0	0.00	0.1	24.45	24.49	-0.1	564	-0.02%
2022/01/25	0	0.00	0.2	24.38	24.41	-0.2	558	-0.04%
2022/01/21	0.1	24.40	0	0.00	24.40	0.1	543	0.02%
2022/01/13	0.2	24.27	0	0.00	24.21	0.2	573	0.03%
2022/01/12	1	24.11	0	0.00	24.11	1	569	0.18%
2022/01/03	5	24.20	0	0.00	24.18	5	571	0.87%
2021/12/08	0	0.00	1	23.72	23.77	-1	577	-0.17%
2021/12/07	1	23.64	0	0.00	23.63	1	575	0.17%
2021/12/03	0	0.00	1	23.51	23.55	-1	507	-0.20%
2021/12/01	1	23.65	0	0.00	23.66	1	508	0.20%
2021/11/26	0	0.00	0	23.94	23.88	0	495	-0.01%
2021/11/17	0	0.00	4	24.68	24.67	-4	487	-0.82%
2021/11/15	4	24.75	0	0.00	24.72	4	481	0.83%
2021/11/12	0	0.00	7	24.77	24.71	-7	481	-1.45%
2021/11/11	0	0.00	1	24.61	24.65	-1	473	-0.21%
2021/11/08	0	0.00	6	24.20	24.21	-6	449	-1.33%
2021/10/28	0	0.00	2	24.00	23.99	-2	471	-0.42%
2021/10/21	0	0.00	3	23.82	23.79	-3	437	-0.69%
2021/10/20	0	0.00	6	23.62	23.65	-6	437	-1.37%
2021/10/15	2	23.92	0	0.00	23.91	2	435	0.46%
2021/10/14	4	23.87	1	23.88	23.87	3	442	0.68%
2021/10/07	0	0.00	3	23.51	23.45	-3	446	-0.67%
2021/10/06	3	23.40	0	0.00	23.41	3	450	0.67%
2021/10/05	0	0.00	1	23.56	23.48	-1	452	-0.22%
2021/10/04	1	23.48	2	23.47	23.52	-1	453	-0.22%
2021/10/01	0	0.00	7	23.42	23.39	-7	448	-1.56%
2021/09/30	1	23.11	0	0.00	23.12	1	422	0.24%
2021/09/29	2	23.16	0	0.00	23.20	2	421	0.47%
2021/09/28	1	23.33	0.3	23.43	23.33	0.7	419	0.17%
2021/09/24	1	23.32	0	0.00	23.34	1	424	0.24%
2021/09/23	2	23.52	0	0.00	23.52	2	444	0.45%
2021/09/17	8	23.43	1	23.47	23.46	7	452	1.55%
2021/09/10	0	0.00	2	23.97	23.97	-2	495	-0.40%
2021/08/31	0	0.00	1	24.20	24.23	-1	572	-0.17%
2021/08/30	0	0.00	1	24.27	24.25	-1	581	-0.17%
2021/08/26	0	0.00	1	23.88	23.86	-1	605	-0.17%
2021/08/24	0	0.00	1	24.09	24.07	-1	682	-0.15%
2021/08/20	0	0.00	2	23.84	23.87	-2	665	-0.30%
2021/08/19	0	0.00	0	23.72	23.73	0	672	0.00%
2021/08/18	0	0.00	2	23.92	23.88	-2	687	-0.29%
2021/08/17	0	0.00	1	23.87	23.87	-1	696	-0.14%
2021/08/12	0	23.39	3	23.38	23.40	-3	742	-0.40%
2021/08/11	2	23.16	0	0.00	23.16	2	757	0.26%
2021/08/10	2	23.17	0	0.00	23.20	2	775	0.26%
2021/08/09	5.1	23.25	1	23.29	23.31	4.1	801	0.51%
2021/08/02	1	24.22	2	24.22	24.22	-1	843	-0.12%
2021/07/30	0	0.00	1	24.46	24.43	-1	861	-0.12%
2021/07/29	1.1	24.29	0	0.00	24.31	1.1	865	0.12%
2021/07/28	0	0.00	0	24.15	24.16	0	868	0.00%
2021/07/22	1	24.12	0	0.00	24.09	1	947	0.11%
2021/07/09	0.3	24.25	0	0.00	24.14	0.3	1,006	0.03%
2021/07/08	0	0.00	12	24.08	24.10	-12	1,006	-1.19%
2021/07/07	0	0.00	6	24.08	24.10	-6	1,010	-0.59%
2021/07/06	1	24.18	3	24.00	24.17	-2	1,015	-0.20%
2021/07/05	6	23.97	0	0.00	23.95	6	1,005	0.60%
2021/07/02	2	23.83	0	0.00	23.82	2	1,005	0.20%
2021/07/01	9	23.74	0	0.00	23.78	9	1,007	0.89%
2021/06/30	2	23.63	0	0.00	23.60	2	1,020	0.20%
2021/06/25	1	23.83	0	0.00	23.82	1	1,063	0.09%
2021/06/24	1	23.80	0	0.00	23.82	1	1,065	0.09%
2021/06/21	1	23.78	0	0.00	23.75	1	1,041	0.10%
2021/06/18	4	23.88	11	23.92	23.92	-7	1,028	-0.68%
2021/06/17	6	24.38	0	0.00	24.39	6	1,016	0.59%
2021/06/16	1	24.85	0	0.00	24.91	1	996	0.10%
2021/06/15	1	24.90	0	0.00	24.97	1	1,002	0.10%
2021/06/11	1	25.44	0.3	25.44	25.42	0.7	1,000	0.07%
2021/06/09	0	0.00	1	25.36	25.35	-1	1,012	-0.10%
2021/06/07	0	0.00	18	25.24	25.25	-18	1,010	-1.78%
2021/06/04	2	25.00	2	25.05	25.02	0	1,015	0.00%
2021/06/03	0	0.00	2	25.63	25.53	-2	1,006	-0.20%
2021/05/31	0	0.00	4	25.56	25.53	-4	973	-0.41%
2021/05/26	4	25.55	1	25.55	25.54	3	1,030	0.29%
2021/05/21	1	25.15	0	0.00	25.16	1	1,029	0.10%
2021/05/20	0	0.00	4	25.12	25.16	-4	1,042	-0.38%
2021/05/19	0	0.00	1	25.06	25.05	-1	1,032	-0.10%
2021/05/18	5	25.10	0	0.00	25.08	5	1,038	0.48%
2021/05/17	0	0.00	5	24.80	24.88	-5	1,052	-0.48%
2021/05/13	0	0.00	6	24.40	24.40	-6	1,056	-0.57%
2021/05/12	0	0.00	36	24.53	24.56	-36	1,052	-3.42%
2021/05/11	0	0.00	8	24.64	24.64	-8	1,036	-0.77%
2021/05/10	1	24.60	10	24.61	24.61	-9	1,033	-0.87%
2021/05/07	0	0.00	7	24.40	24.45	-7	1,020	-0.69%
2021/05/05	1	23.94	0.3	24.23	23.91	0.7	1,016	0.07%
2021/05/03	0	0.00	0.3	23.81	23.84	-0.3	1,014	-0.03%
2021/04/29	5	24.02	0	0.00	24.00	5	1,010	0.49%
2021/04/26	0.3	23.99	32	23.92	23.92	-31.7	958	-3.31%
2021/04/22	0	0.00	3	24.09	24.09	-3	972	-0.31%
2021/04/21	3	23.93	2	23.93	23.97	1	977	0.10%
2021/04/20	2	23.81	0	0.00	23.82	2	976	0.20%
2021/04/19	0	0.00	4	23.92	23.94	-4	977	-0.41%
2021/04/16	6	23.72	2	23.77	23.76	4	1,020	0.39%
2021/04/15	2	23.43	0	0.00	23.48	2	1,013	0.20%
2021/04/14	5	23.51	0	0.00	23.48	5	1,027	0.49%
2021/04/12	6.1	23.49	0	0.00	23.41	6.1	1,054	0.58%
2021/04/09	0	0.00	0.3	23.56	23.61	-0.3	1,060	-0.03%
2021/04/07	20	23.48	0	0.00	23.46	20	1,049	1.91%
2021/04/06	0	0.00	1	23.34	23.44	-1	1,059	-0.09%
2021/03/31	12.1	22.70	0	0.00	22.71	12.1	1,034	1.17%
2021/03/30	0	23.11	1	23.08	23.05	-1	1,000	-0.10%
2021/03/26	2	23.29	0	0.00	23.31	2	1,013	0.20%
2021/03/22	1	23.46	0	0.00	23.51	1	1,075	0.09%
2021/03/19	1	23.36	0	0.00	23.39	1	1,075	0.09%
2021/03/17	1.1	23.24	1	23.38	23.41	0.1	1,075	0.01%
2021/03/11	1	23.33	5	23.26	23.37	-4	1,091	-0.37%
2021/03/09	6	22.77	0	0.00	22.81	6	1,099	0.55%
2021/03/05	2	22.84	0	0.00	22.80	2	1,112	0.18%
2021/03/04	13	23.08	0	0.00	23.13	13	1,132	1.15%
2021/03/02	5	23.16	2	23.21	23.13	3	1,119	0.27%
2021/02/26	2	23.85	0	0.00	23.85	2	1,106	0.18%
2021/02/25	0	0.00	3	24.23	24.24	-3	1,141	-0.26%
2021/02/24	0	0.00	11	24.40	24.40	-11	1,130	-0.97%
2021/02/23	4	24.46	0	0.00	24.43	4	1,126	0.35%
2021/02/22	14	24.09	6	24.07	24.10	8	1,123	0.71%
2021/02/19	19.1	23.82	0	0.00	23.88	19.1	1,104	1.73%
2021/02/18	5.1	24.02	2	24.05	24.07	3.1	1,096	0.28%
2021/02/17	5	24.14	8	24.12	24.18	-3	1,090	-0.28%
2021/02/05	6	24.25	1	24.23	24.30	5	1,065	0.47%
2021/02/04	2.1	24.75	0	0.00	24.60	2.1	1,044	0.20%
2021/02/02	0	0.00	4	25.09	25.06	-4	1,080	-0.37%
2021/02/01	1	25.01	2	25.02	25.15	-1	1,097	-0.09%
2021/01/29	0	0.00	4	24.90	24.91	-4	1,122	-0.36%
2021/01/28	0	0.00	1	24.83	24.85	-1	1,127	-0.09%
2021/01/27	1	24.94	0	0.00	24.96	1	1,124	0.09%
2021/01/26	0	0.00	1	25.16	25.10	-1	1,123	-0.09%
2021/01/25	1	25.06	0	0.00	25.07	1	1,116	0.09%
2021/01/22	0	0.00	5	25.21	25.18	-5	1,126	-0.44%
2021/01/21	5	25.32	0	0.00	25.30	5	1,133	0.44%
2021/01/20	1	25.04	2	25.02	25.01	-1	1,119	-0.09%
2021/01/19	1	24.90	1	24.94	24.90	0	1,115	0.00%
2021/01/18	1	24.75	0	0.00	24.79	1	1,113	0.09%
2021/01/15	1	25.08	0	0.00	25.08	1	1,096	0.09%
2021/01/13	1	25.18	2	25.20	25.19	-1	1,077	-0.09%
2021/01/12	0	0.00	1	25.05	25.09	-1	1,070	-0.09%
2021/01/11	4.1	24.85	0	0.00	24.85	4.1	1,060	0.39%
2021/01/07	3	26.00	0	0.00	26.00	3	1,001	0.30%
2021/01/05	0	0.00	1	26.30	26.32	-1	979	-0.10%
2021/01/04	1	26.02	4	26.03	26.05	-3	981	-0.31%
2020/12/28	0.1	25.73	10	25.76	25.74	-9.9	965	-1.03%
2020/12/24	1	25.50	0	0.00	25.49	1	970	0.10%
2020/12/22	0	0.00	5	25.57	25.51	-5	970	-0.52%
2020/12/21	0	0.00	3	25.77	25.83	-3	986	-0.30%
2020/12/16	1	25.21	0	0.00	25.21	1	986	0.10%
2020/12/14	4	24.95	0	0.00	24.93	4	995	0.40%
2020/12/11	0	25.00	0	0.00	24.99	0	1,000	0.00%
2020/12/08	0	0.00	4	25.44	25.45	-4	1,025	-0.39%
2020/12/07	1.1	24.98	2	25.00	25.05	-0.9	1,019	-0.09%
2020/12/04	2	25.05	0	0.00	25.04	2	1,012	0.20%
2020/12/03	5	24.95	0	0.00	25.00	5	1,012	0.49%
2020/12/02	3	24.69	0	0.00	24.68	3	993	0.30%
2020/12/01	12	24.28	0	0.00	24.35	12	983	1.22%
2020/11/30	3	24.22	30	24.27	24.10	-27	994	-2.72%
2020/11/26	3	24.70	0	0.00	24.71	3	983	0.31%
2020/11/25	4	24.65	0	0.00	24.62	4	992	0.40%
2020/11/24	5	24.88	2	24.86	24.87	3	969	0.31%
2020/11/23	1	25.57	0	0.00	25.56	1	937	0.11%
2020/11/19	6	25.50	0	0.00	25.49	6	964	0.62%
2020/11/16	1	25.88	0	0.00	25.85	1	1,074	0.09%
2020/11/13	0	0.00	1	25.65	25.66	-1	1,083	-0.09%
2020/11/11	0	0.00	1	25.72	25.71	-1	1,119	-0.09%
2020/11/10	31	25.54	0	0.00	25.71	31	1,131	2.74%
2020/11/09	0	0.00	3	26.73	26.83	-3	1,127	-0.27%
2020/11/06	0	0.00	12.1	26.51	26.53	-12.1	1,272	-0.95%
2020/11/04	0	0.00	10	26.04	25.99	-10	1,351	-0.74%
2020/11/02	2	25.71	0	0.00	25.74	2	1,463	0.14%
2020/10/30	0	0.00	3	25.63	25.62	-3	1,523	-0.20%
2020/10/29	0	0.00	1	25.67	25.77	-1	1,524	-0.07%
2020/10/28	0	0.00	1	26.10	26.09	-1	1,540	-0.06%
2020/10/21	0	0.00	1	26.20	26.25	-1	1,741	-0.06%
2020/10/13	0	0.00	1	26.22	26.25	-1	1,835	-0.05%
2020/10/12	0	0.00	1	26.44	26.45	-1	1,837	-0.05%
2020/10/08	1	25.86	0	0.00	25.87	1	1,822	0.05%
2020/10/06	1	26.22	0	0.00	26.23	1	1,835	0.05%
2020/10/05	1	26.05	0	0.00	26.00	1	1,847	0.05%
2020/09/30	0.1	25.99	0	0.00	26.00	0.1	1,863	0.01%
2020/09/28	3	25.56	0	0.00	25.58	3	1,866	0.16%
2020/09/24	0	0.00	4	25.59	25.46	-4	1,867	-0.21%
2020/09/23	0	0.00	30	25.91	25.95	-30	1,864	-1.61%
2020/09/22	5	26.30	0	0.00	26.30	5	1,862	0.27%
2020/09/15	1	27.05	0	0.00	27.16	1	1,943	0.05%
2020/09/10	1	26.88	0	0.00	26.86	1	1,917	0.05%
2020/09/09	0	0.00	3	26.54	26.65	-3	1,907	-0.16%
2020/09/08	7	26.55	2	26.55	26.59	5	1,916	0.26%
2020/09/03	0	0.00	1	26.82	26.77	-1	1,953	-0.05%
2020/09/02	1	27.03	1	27.03	27.06	0	1,944	0.00%
2020/09/01	0	0.00	2	27.32	27.42	-2	1,972	-0.10%
2020/08/31	3	27.14	0	0.00	27.13	3	1,959	0.15%
2020/08/27	1	26.81	0	0.00	26.83	1	2,024	0.05%
2020/08/26	1	26.54	0	0.00	26.51	1	2,018	0.05%
2020/08/25	1	26.62	0	0.00	26.65	1	2,022	0.05%
2020/08/21	1	26.90	2	26.85	26.90	-1	2,025	-0.05%
2020/08/20	22	26.89	0	0.00	26.89	22	2,034	1.08%
2020/08/19	2	27.56	0	0.00	27.53	2	1,976	0.10%
2020/08/14	1	26.97	1	26.93	27.01	0	1,976	0.00%
2020/08/13	1	26.66	2	26.75	26.69	-1	1,970	-0.05%
2020/08/12	3	26.04	1.1	26.45	25.94	1.9	1,969	0.10%
2020/08/11	2	27.83	5	27.83	27.78	-3	1,850	-0.16%
2020/08/10	0	0.00	50	28.03	27.99	-50	1,830	-2.73%
2020/08/07	2	28.55	1	28.39	28.39	1	1,799	0.06%
2020/08/06	54	28.20	10	28.25	28.30	44	1,730	2.54%
2020/08/05	1	27.84	0	0.00	27.99	1	1,695	0.06%
2020/08/04	0	0.00	50	27.35	27.36	-50	1,665	-3.00%
2020/07/31	0	0.00	2	27.30	27.30	-2	1,673	-0.12%
2020/07/28	2	27.16	1	27.42	26.88	1	1,637	0.06%
2020/07/27	51	26.70	0	0.00	26.91	51	1,564	3.26%
2020/07/24	3	26.30	0	0.00	26.27	3	1,530	0.20%
2020/07/23	3	26.07	1	26.08	26.09	2	1,529	0.13%
2020/07/21	1	25.33	1	25.30	25.35	0	1,530	0.00%
2020/07/20	1	25.21	0	0.00	25.22	1	1,563	0.06%
2020/07/10	0	0.00	2	25.27	25.26	-2	1,779	-0.11%
2020/07/09	1	25.42	1	25.41	25.49	0	1,826	0.00%
2020/07/08	0	0.00	1	25.24	25.24	-1	1,835	-0.05%
2020/07/07	1	25.11	2	25.10	25.09	-1	1,859	-0.05%
2020/07/06	1	24.91	0	0.00	24.90	1	1,865	0.05%
2020/07/03	0	0.00	1	25.01	24.99	-1	1,890	-0.05%
2020/07/02	1	24.86	0	0.00	24.85	1	1,955	0.05%
2020/07/01	0	0.00	1	25.15	25.17	-1	1,962	-0.05%
2020/06/30	1	24.92	0	0.00	24.96	1	1,976	0.05%
2020/06/29	0	0.00	126	24.96	25.02	-126	1,981	-6.36%	大賣/鉅額交易
2020/06/24	1	24.97	0	0.00	24.97	1	1,996	0.05%
2020/06/23	0	0.00	16	24.68	24.72	-16	1,994	-0.80%
2020/06/22	0	0.00	3	24.74	24.75	-3	2,026	-0.15%
2020/06/17	0	0.00	10	24.28	24.31	-10	2,160	-0.46%
2020/06/15	100	24.39	2	24.29	24.26	98	2,255	4.35%
2020/06/12	0	0.00	2	24.29	24.30	-2	2,275	-0.09%
2020/06/11	0	0.00	1	24.36	24.35	-1	2,328	-0.04%
2020/06/10	0	24.20	0	0.00	24.18	0	2,368	0.00%
2020/06/09	0	23.92	0	0.00	23.87	0	2,489	0.00%
2020/06/08	14	23.77	0	0.00	23.78	14	2,545	0.55%
2020/06/04	13	23.96	0	0.00	23.96	13	2,567	0.51%
2020/06/03	2	24.27	0	0.00	24.29	2	2,586	0.08%
2020/06/02	0	24.61	5	24.58	24.53	-5	2,607	-0.19%
2020/06/01	0	0.00	11	24.61	24.66	-11	2,615	-0.42%
2020/05/28	8	24.25	16	24.25	24.33	-8	2,645	-0.30%
2020/05/27	3	24.25	0	0.00	24.13	3	2,704	0.11%
2020/05/22	3	24.47	1	24.45	24.53	2	2,741	0.07%
2020/05/21	3	24.69	0	0.00	24.68	3	2,793	0.11%
2020/05/19	16	24.63	0	0.00	24.61	16	2,801	0.57%
2020/05/18	1	25.00	0	0.00	25.05	1	2,794	0.04%
2020/05/15	2	24.64	0	0.00	24.65	2	2,756	0.07%
2020/05/13	5	24.20	0	0.00	24.18	5	2,709	0.18%
2020/05/12	23	24.09	0	0.00	24.18	23	2,698	0.85%
2020/05/11	0	0.00	2	24.18	24.18	-2	2,695	-0.07%
2020/05/04	0	0.00	10	24.18	24.22	-10	2,650	-0.38%
2020/04/30	0	0.00	1	24.41	24.40	-1	2,644	-0.04%
2020/04/29	10	24.40	0	0.00	24.46	10	2,664	0.38%
2020/04/28	1	24.43	0	0.00	24.24	1	2,671	0.04%
2020/04/27	10	24.70	0	0.00	24.70	10	2,681	0.37%
2020/04/24	12	24.73	14	24.75	24.75	-2	2,674	-0.07%
2020/04/23	1	24.64	6	24.67	24.68	-5	2,648	-0.19%
2020/04/22	6	24.21	0	0.00	24.18	6	2,617	0.23%
2020/04/21	14	24.17	12	24.19	24.21	2	2,575	0.08%
2020/04/20	10	24.02	0	0.00	24.09	10	2,556	0.39%
2020/04/17	3	24.40	5	24.34	24.41	-2	2,529	-0.08%
2020/04/16	6	24.74	0	0.00	24.77	6	2,501	0.24%
2020/04/15	2	24.91	2	24.85	24.92	0	2,498	0.00%
2020/04/14	5	25.16	14	25.19	25.06	-9	2,525	-0.36%
2020/04/13	0	0.00	10	24.50	24.60	-10	2,501	-0.40%
2020/04/10	5	24.48	0	0.00	24.47	5	2,525	0.20%
2020/04/08	0	0.00	1	23.75	23.94	-1	2,503	-0.04%
2020/04/06	0	0.00	10	23.34	23.25	-10	2,426	-0.41%
2020/04/01	10	22.61	0	0.00	22.69	10	2,404	0.42%
2020/03/31	7	23.23	0	0.00	23.23	7	2,372	0.30%
2020/03/30	7	23.32	3	23.33	23.27	4	2,370	0.17%
2020/03/27	10	23.35	0	0.00	23.35	10	2,343	0.43%
2020/03/26	8	23.10	2	23.11	23.07	6	2,312	0.26%
2020/03/25	3	23.74	30	23.62	23.50	-27	2,265	-1.19%
2020/03/24	1	22.74	1	22.74	22.72	0	2,165	0.00%
2020/03/23	1	21.27	0	0.00	21.31	1	2,087	0.05%
2020/03/19	7	21.10	2	21.13	20.92	5	2,044	0.24%
2020/03/17	8	21.19	2	21.31	21.36	6	1,934	0.31%
2020/03/16	22	21.95	3	21.77	21.93	19	1,861	1.02%
2020/03/13	3	22.28	21	22.29	22.46	-18	1,791	-1.00%
2020/03/12	4	23.37	0	0.00	23.24	4	1,664	0.24%
2020/03/11	26	23.55	3	23.66	23.66	23	1,591	1.45%
2020/03/10	2	23.70	16	23.68	23.56	-14	1,574	-0.89%
2020/03/09	16	23.67	15	24.17	23.77	1	1,530	0.07%
2020/03/06	0	0.00	50	23.73	23.84	-50	1,448	-3.45%
2020/03/05	0	0.00	22	23.29	23.34	-22	1,405	-1.56%
2020/03/04	17	23.36	5	23.34	23.36	12	1,386	0.87%
2020/03/03	1	22.77	0	0.00	22.80	1	1,352	0.07%
2020/03/02	3	22.95	40	22.85	22.88	-37	1,317	-2.81%
2020/02/27	1	23.48	0	0.00	23.53	1	1,250	0.08%
2020/02/26	0	0.00	1	23.45	23.44	-1	1,217	-0.08%
2020/02/25	0	0.00	10	23.51	23.60	-10	1,190	-0.84%
2020/02/24	21	23.76	0	0.00	23.73	21	1,146	1.83%
2020/02/21	17	23.19	0	0.00	23.24	17	1,073	1.58%
2020/02/20	21	22.93	2	22.88	22.94	19	1,035	1.83%
2020/02/19	5	22.82	0	0.00	22.83	5	1,004	0.50%
2020/02/17	0	0.00	4	22.53	22.56	-4	979	-0.41%
2020/02/14	0	0.00	2	22.46	22.44	-2	972	-0.21%
2020/02/13	7	22.41	0	0.00	22.43	7	974	0.72%
2020/02/10	1	22.43	0	0.00	22.43	1	982	0.10%
2020/02/07	0	0.00	1	22.34	22.34	-1	998	-0.10%
2020/02/05	2	22.20	1	22.22	22.23	1	984	0.10%
2020/02/04	1	22.50	0	0.00	22.48	1	967	0.10%
2020/02/03	1	22.67	0	0.00	22.58	1	958	0.10%
2020/01/31	0	0.00	1	22.43	22.48	-1	924	-0.11%
2020/01/30	0	0.00	6	22.53	22.56	-6	909	-0.66%
2020/01/20	1	22.25	0	0.00	22.28	1	881	0.11%
2020/01/16	0	0.00	6	22.21	22.20	-6	888	-0.68%
2020/01/13	0	0.00	2	22.24	22.22	-2	843	-0.24%
2020/01/10	20	22.13	3	22.13	22.13	17	834	2.04%
2020/01/09	23	22.30	2	22.31	22.30	21	813	2.58%
2020/01/08	2	22.77	0	0.00	22.80	2	791	0.25%
2020/01/07	1	22.33	6	22.32	22.36	-5	721	-0.69%
2020/01/06	8	22.62	2.2	22.55	22.61	5.9	689	0.85%
2020/01/03	0	0.00	3	22.07	22.09	-3	643	-0.47%
2019/12/30	0.2	21.76	0	0.00	21.76	0.2	619	0.02%
2019/12/24	3	21.32	0	0.00	21.40	3	636	0.47%
2019/12/11	1	21.07	0	0.00	21.06	1	716	0.14%
2019/11/28	5	21.03	0	0.00	21.03	5	889	0.56%
2019/11/26	2	20.99	0	0.00	20.99	2	919	0.22%
2019/11/21	10	21.25	0	0.00	21.21	10	988	1.01%
2019/11/20	0	0.00	1	21.26	21.28	-1	994	-0.10%
2019/11/12	0	0.00	12	21.01	21.02	-12	1,070	-1.12%
2019/11/08	1	21.21	0	0.00	21.24	1	1,121	0.09%
2019/11/06	2	21.47	0	0.00	21.47	2	1,163	0.17%
2019/11/05	1	21.73	0	0.00	21.75	1	1,208	0.08%
2019/11/04	0	0.00	5	21.82	21.80	-5	1,262	-0.40%
2019/11/01	10	21.80	0	0.00	21.80	10	1,284	0.78%
2019/10/30	1	21.52	0	0.00	21.52	1	1,324	0.08%
2019/10/24	2	21.59	0	0.00	21.56	2	1,335	0.15%
2019/10/16	0	0.00	2	21.49	21.53	-2	1,431	-0.14%
2019/10/04	1	21.91	0	0.00	21.91	1	1,453	0.07%
2019/10/01	3	21.36	5	21.38	21.31	-2	1,499	-0.13%
2019/09/27	1	21.92	0	0.00	21.93	1	1,464	0.07%
2019/09/19	2	21.70	2	21.74	21.76	0	1,575	0.00%
2019/09/17	6	21.83	0	0.00	21.83	6	1,619	0.37%
2019/09/16	0	0.00	2	21.97	21.90	-2	1,655	-0.12%
2019/09/12	2	21.75	0	0.00	21.82	2	1,671	0.12%
2019/09/11	0	0.00	2	21.73	21.76	-2	1,679	-0.12%
2019/09/10	6	21.73	6	21.73	21.75	0	1,671	0.00%
2019/09/09	3	22.00	0	0.00	22.04	3	1,629	0.18%
2019/09/06	3	22.11	0	0.00	22.16	3	1,617	0.19%
2019/09/05	1	22.50	0	0.00	22.45	1	1,565	0.06%
2019/09/02	1	22.22	1	22.27	22.26	0	1,543	0.00%
2019/08/30	1	22.24	0	0.00	22.28	1	1,552	0.06%
2019/08/27	0	0.00	10	22.26	22.26	-10	1,548	-0.65%
2019/08/23	0	0.00	2	21.82	21.85	-2	1,480	-0.14%
2019/08/22	3	21.90	0	0.00	21.89	3	1,464	0.20%
2019/08/20	1	21.86	0	0.00	21.83	1	1,446	0.07%
2019/08/19	3	22.02	0	0.00	22.04	3	1,417	0.21%
2019/08/15	5	22.20	3	22.22	22.20	2	1,387	0.14%
2019/08/13	0	0.00	2	22.10	22.18	-2	1,323	-0.15%
2019/08/08	0	0.00	14	21.91	21.91	-14	1,276	-1.10%
2019/08/07	5	21.60	2	21.68	21.73	3	1,241	0.24%
2019/08/06	8	21.47	0	0.00	21.39	8	1,204	0.66%
2019/08/05	0	0.00	1	21.17	21.30	-1	1,152	-0.09%
2019/08/02	0	0.00	5	20.97	20.99	-5	1,123	-0.45%
2019/08/01	5	20.64	1	20.65	20.65	4	1,098	0.36%
2019/07/30	0	0.00	1	20.84	20.86	-1	1,068	-0.09%
2019/07/29	2	20.81	0	0.00	20.81	2	1,070	0.19%
2019/07/26	8	20.76	1	20.74	20.74	7	1,067	0.66%
2019/07/25	1	20.86	0	0.00	20.85	1	1,054	0.09%
2019/07/23	0	0.00	4	20.78	20.79	-4	1,046	-0.38%
2019/07/22	1	20.87	0	0.00	20.95	1	1,013	0.10%
2019/07/19	5	21.15	0	0.00	21.16	5	982	0.51%
2019/07/18	5	20.86	0	0.00	20.84	5	945	0.53%
2019/07/17	2	20.61	0	0.00	20.62	2	937	0.21%
2019/07/10	2	20.47	0	0.00	20.50	2	900	0.22%
2019/07/08	0	0.00	1	20.50	20.58	-1	847	-0.12%
2019/07/04	0	0.00	1	20.81	20.80	-1	821	-0.12%
2019/07/03	0	0.00	10	20.87	20.89	-10	818	-1.22%
2019/07/01	10	20.38	0	0.00	20.33	10	773	1.29%
2019/06/28	1	20.81	4	20.81	20.84	-3	739	-0.41%
2019/06/27	0	0.00	1	20.66	20.64	-1	723	-0.14%
2019/06/26	3	20.67	0	0.00	20.62	3	732	0.41%
2019/06/25	1	20.87	0	0.00	20.98	1	697	0.14%
2019/06/24	9	20.62	2	20.65	20.57	7	657	1.06%
2019/06/21	9	20.43	3	20.42	20.60	6	636	0.94%
2019/06/20	2	20.20	0	0.00	20.20	2	588	0.34%
2019/06/04	10	19.47	20	19.51	19.47	-10	481	-2.08%
2019/05/23	0	0.00	0.2	18.87	18.82	-0.2	501	-0.04%
2019/05/21	0	0.00	1	18.83	18.84	-1	533	-0.19%
2019/05/15	0	0.00	30	19.13	19.12	-30	550	-5.45%
2019/05/14	0	0.00	6	19.18	19.17	-6	552	-1.09%
2019/05/10	25	18.98	4	18.96	19.01	21	531	3.95%
2019/04/24	0	0.00	5	18.77	18.77	-5	599	-0.83%
2019/04/22	1	18.89	0	0.00	18.91	1	601	0.17%
2019/04/17	0.2	18.88	11	18.85	18.88	-10.8	623	-1.73%
2019/04/16	3	19.01	0	0.00	18.99	3	630	0.48%
2019/04/15	2	19.04	0	0.00	19.04	2	639	0.31%
2019/04/12	2	19.09	0	0.00	19.11	2	687	0.29%
2019/04/08	19	19.14	0	0.00	19.16	19	728	2.61%
2019/04/02	5	19.05	390	19.01	19.03	-385	746	-51.61%	大賣/鉅額交易
2019/04/01	0	0.00	2	19.10	19.12	-2	751	-0.27%
2019/03/29	13	19.09	0	0.00	19.07	13	748	1.74%
2019/03/28	10	19.36	0	0.00	19.40	10	737	1.36%
2019/03/27	6	19.44	0	0.00	19.43	6	736	0.81%
2019/03/22	12	19.37	0	0.00	19.36	12	728	1.65%
2019/03/19	0	0.00	2	19.33	19.33	-2	720	-0.28%
2019/03/15	9	19.19	0	0.00	19.21	9	736	1.22%
2019/03/14	4	19.29	0	0.00	19.28	4	733	0.54%
2019/03/13	1	19.32	0	0.00	19.32	1	740	0.14%
2019/03/12	4	19.20	0	0.00	19.21	4	760	0.53%
2019/03/11	2	19.23	0	0.00	19.24	2	770	0.26%
2019/03/08	7	19.09	0	0.00	19.12	7	771	0.91%
2019/03/07	7	19.09	0	0.00	19.10	7	767	0.91%
2019/03/06	7	19.09	0	0.00	19.09	7	767	0.91%
2019/03/04	15	19.19	0	0.00	19.24	15	747	2.01%
2019/02/27	0	0.00	13	19.64	19.66	-13	726	-1.79%
2019/02/26	2	19.65	0	0.00	19.68	2	726	0.28%
2019/02/22	12	19.63	0	0.00	19.61	12	734	1.63%
2019/02/14	20	19.41	0	0.00	19.42	20	704	2.84%
2019/02/12	10	19.40	0	0.00	19.43	10	699	1.43%
2019/02/11	4	19.46	0	0.00	19.48	4	698	0.57%
2019/01/25	2	19.04	0	0.00	19.06	2	637	0.31%
2019/01/24	2	19.07	0	0.00	19.05	2	640	0.31%
2019/01/22	12	19.00	0	0.00	18.98	12	684	1.75%
2019/01/21	24	19.06	0	0.00	19.04	24	669	3.58%
2019/01/18	0	0.00	1	19.21	19.20	-1	679	-0.15%
2019/01/16	10	19.18	0	0.00	19.18	10	705	1.42%
2019/01/14	4	19.23	0	0.00	19.23	4	708	0.56%
2019/01/11	7	19.18	0	0.00	19.26	7	719	0.97%
2019/01/09	5	19.10	0	0.00	19.06	5	721	0.69%
2019/01/08	4	19.09	0	0.00	19.08	4	735	0.54%
2019/01/07	2	19.15	2	19.17	19.19	0	736	0.00%
2019/01/03	2	19.19	0	0.00	19.19	2	723	0.28%
2018/12/27	2	18.95	0	0.00	18.92	2	694	0.29%
2018/12/26	2	18.92	0	0.00	18.99	2	687	0.29%
2018/12/22	7	18.73	0	0.00	18.74	7	658	1.06%
2018/12/21	1	18.82	1	18.81	18.80	0	679	0.00%
2018/12/20	6	18.59	0	0.00	18.63	6	665	0.90%
2018/12/17	9	18.50	0	0.00	18.50	9	681	1.32%
2018/12/14	9	18.57	0	0.00	18.55	9	682	1.32%
2018/12/11	3	18.64	0	0.00	18.67	3	681	0.44%
2018/12/07	2	18.54	0	0.00	18.55	2	670	0.30%
2018/12/06	2	18.55	0	0.00	18.56	2	669	0.30%
2018/12/03	4	18.30	0	0.00	18.34	4	634	0.63%
2018/11/30	2	18.33	0	0.00	18.34	2	632	0.32%
2018/11/29	0	0.00	1	18.33	18.33	-1	635	-0.16%
2018/11/28	8	18.21	3	18.21	18.19	5	628	0.80%
2018/11/27	6	18.33	0	0.00	18.32	6	624	0.96%
2018/11/26	6	18.33	1	18.33	18.35	5	627	0.80%
2018/11/22	2	18.39	2	18.39	18.39	0	627	0.00%
2018/11/21	3	18.32	0	0.00	18.32	3	628	0.48%
2018/11/19	0	0.00	4	18.34	18.31	-4	642	-0.62%
2018/11/16	2	18.25	0	0.00	18.28	2	644	0.31%
2018/11/15	4	18.17	0	0.00	18.20	4	644	0.62%
2018/11/14	6	18.07	0	0.00	18.06	6	654	0.92%
2018/11/13	10	18.05	16	18.04	18.07	-6	649	-0.92%
2018/11/12	8	18.20	0	0.00	18.19	8	642	1.25%
2018/11/09	11	18.33	0	0.00	18.35	11	665	1.65%
2018/11/08	5	18.40	0	0.00	18.40	5	669	0.75%
2018/11/07	5	18.46	1	18.44	18.48	4	680	0.59%
2018/11/06	1	18.49	0	0.00	18.50	1	683	0.15%
2018/11/01	9	18.34	0	0.00	18.36	9	689	1.31%
2018/10/31	19	18.34	0	0.00	18.32	19	689	2.76%
2018/10/30	143	18.53	680	18.50	18.53	-537	664	-80.81%	大買/大賣/鉅額交易
2018/10/26	566	18.62	0	0.00	18.62	566	657	86.05%	大買/鉅額交易
2018/10/25	1	18.70	1	18.69	18.70	0	641	0.00%
2018/10/24	6	18.61	0	0.00	18.59	6	618	0.97%
2018/10/17	0	0.00	4	18.46	18.45	-4	622	-0.64%
2018/10/16	2	18.59	0	0.00	18.58	2	624	0.32%
2018/10/12	0	0.00	2	18.46	18.45	-2	662	-0.30%
2018/10/08	4	18.11	0	0.00	18.10	4	638	0.63%
2018/09/28	1	17.91	0	0.00	17.91	1	620	0.16%
2018/09/21	4	18.28	0	0.00	18.29	4	590	0.68%
2018/09/20	0	0.00	14	18.22	18.25	-14	595	-2.35%
2018/09/17	4	18.09	0	0.00	18.10	4	612	0.65%
2018/09/14	7	18.23	4	18.25	18.23	3	610	0.49%
2018/09/13	16	18.25	0	0.00	18.24	16	611	2.62%
2018/09/11	1	18.07	0	0.00	18.08	1	621	0.16%
2018/09/10	0	0.00	4	18.13	18.08	-4	631	-0.63%
2018/09/07	4	18.19	0	0.00	18.20	4	625	0.64%
2018/09/04	1	18.17	0	0.00	18.17	1	614	0.16%
2018/09/03	0	0.00	4	18.16	18.17	-4	613	-0.65%
2018/08/31	0.1	18.34	0	0.00	18.27	0.1	613	0.02%
2018/08/30	4	18.27	0	0.00	18.25	4	610	0.66%
2018/08/29	6	18.25	0	0.00	18.25	6	611	0.98%
2018/08/27	0	0.00	10	18.28	18.29	-10	594	-1.68%
2018/08/23	2	18.08	1	18.10	18.08	1	577	0.17%
2018/08/22	7	18.16	0	0.00	18.14	7	578	1.21%
2018/08/21	5	18.11	0	0.00	18.15	5	579	0.86%
2018/08/17	3	17.87	0	0.00	17.85	3	574	0.52%
2018/08/16	20	17.71	2	17.86	17.86	18	559	3.22%
2018/08/15	0	0.00	5	18.03	18.03	-5	529	-0.94%
2018/08/14	1	18.14	0	0.00	18.14	1	518	0.19%
2018/08/06	0	0.00	2	18.50	18.46	-2	522	-0.38%
2018/08/03	2	18.38	0	0.00	18.37	2	523	0.38%
2018/07/25	1	18.64	0	0.00	18.63	1	493	0.20%
2018/07/24	2	18.60	0	0.00	18.57	2	487	0.41%
2018/07/20	2	18.66	0	0.00	18.66	2	466	0.43%
2018/07/18	1	18.72	0	0.00	18.69	1	396	0.25%
2018/07/11	1	19.07	1	19.06	19.08	0	373	0.00%
2018/07/06	1	19.11	0	0.00	19.14	1	391	0.26%
2018/06/22	0	0.00	5	19.34	19.35	-5	376	-1.33%
2018/06/05	0	0.00	1	19.73	19.71	-1	412	-0.24%
2018/05/25	1	19.90	0	0.00	19.91	1	432	0.23%
2018/05/23	1	19.78	0	0.00	19.78	1	444	0.22%
2018/05/22	1	19.74	0	0.00	19.74	1	447	0.22%
2018/04/16	1	20.63	0	0.00	20.62	1	585	0.17%
2018/03/26	0	0.00	35	20.67	20.64	-35	738	-4.74%
2018/03/16	0	0.00	5	20.18	20.21	-5	772	-0.65%
2018/03/08	5	20.40	0	0.00	20.41	5	829	0.60%
2018/03/07	30	20.51	0	0.00	20.49	30	834	3.60%
2018/03/02	5	20.24	2	20.24	20.26	3	867	0.35%
2018/02/27	2	20.55	7	20.54	20.52	-5	850	-0.59%
2018/02/12	0	0.00	24	20.36	20.39	-24	863	-2.78%
2018/01/31	7	20.61	5	20.62	20.65	2	830	0.24%
2018/01/26	1	20.83	0	0.00	20.82	1	828	0.12%
2018/01/15	0	0.00	1	20.75	20.75	-1	837	-0.12%
2018/01/02	0	0.00	4	20.19	20.21	-4	877	-0.46%