期元大S&P黃金正2 (00708L)-玉山-台南券商分點個股進出

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
36.99
漲跌
▲1.73
漲幅
+4.91%
成交量
2,000張
產業
上市
103人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

期元大S&P黃金正2 (00708L)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/20	0	0.00	1	36.93	36.99	-1	1,105	-0.09%
2024/05/16	1	35.52	0	0.00	35.52	1	1,092	0.09%
2024/05/07	1	33.91	0	0.00	33.77	1	1,168	0.09%
2024/05/06	1	33.45	0	0.00	33.46	1	1,158	0.09%
2024/04/26	0	0.00	3	34.16	34.32	-3	1,155	-0.26%
2024/04/18	1	35.43	0	0.00	35.56	1	1,001	0.10%
2024/04/15	4.1	34.98	2	35.11	35.02	2.1	952	0.22%
2024/03/11	3	30.30	0	0.00	30.23	3	851	0.35%
2024/03/04	0	0.00	3	27.66	27.62	-3	846	-0.35%
2024/02/26	0	0.00	3	26.44	26.45	-3	845	-0.35%
2024/02/23	3	26.24	0	0.00	26.25	3	854	0.35%
2024/02/21	0	0.00	2	26.32	26.40	-2	863	-0.23%
2024/02/20	2	26.08	0	0.00	26.11	2	877	0.23%
2024/02/16	0	0.00	2	25.70	25.74	-2	877	-0.23%
2024/02/15	3	25.51	0	0.00	25.51	3	871	0.34%
2024/02/05	2	26.66	0	0.00	26.60	2	858	0.23%
2024/02/01	21	27.02	22	27.02	27.02	-1	848	-0.12%
2024/01/31	0	0.00	1	26.71	26.70	-1	824	-0.12%
2024/01/26	1	26.35	0	0.00	26.37	1	811	0.12%
2024/01/19	0	0.00	1	26.53	26.45	-1	895	-0.11%
2024/01/18	1	26.21	0	0.00	26.14	1	921	0.11%
2024/01/17	1	26.66	0	0.00	26.47	1	952	0.10%
2024/01/16	1	27.23	0	0.00	27.22	1	958	0.10%
2024/01/15	0	0.00	1	27.27	27.38	-1	984	-0.10%
2024/01/12	1	26.85	0	0.00	26.84	1	1,018	0.10%
2023/12/14	0	0.00	1	27.12	27.08	-1	1,222	-0.08%
2023/12/13	1	25.81	0	0.00	25.79	1	1,188	0.08%
2023/12/05	0	0.00	2	27.40	27.26	-2	1,152	-0.17%
2023/12/04	2	28.80	0	0.00	28.77	2	1,133	0.18%
2023/10/13	0	0.00	3	23.75	23.86	-3	782	-0.38%
2023/10/04	2	22.64	0	0.00	22.61	2	745	0.27%
2023/10/03	0	0.00	4	22.67	22.55	-4	737	-0.54%
2023/08/30	2	25.78	0	0.00	25.76	2	795	0.25%
2023/08/02	0	0.00	1	26.30	26.33	-1	954	-0.10%
2023/08/01	2	26.66	1	26.64	26.62	1	958	0.10%
2023/07/28	0	0.00	2	26.41	26.45	-2	987	-0.20%
2023/07/24	0	0.00	1	26.70	26.72	-1	1,013	-0.10%
2023/07/17	0	0.00	1	26.51	26.56	-1	969	-0.10%
2023/07/03	3	25.79	0	0.00	25.77	3	1,030	0.29%
2023/06/26	0	0.00	2	25.95	25.95	-2	1,101	-0.18%
2023/06/16	2	26.79	0	0.00	26.81	2	1,206	0.17%
2023/06/15	0	0.00	1	26.18	26.26	-1	1,232	-0.08%
2023/06/06	1	27.10	0	0.00	27.04	1	1,338	0.07%
2023/05/30	0	0.00	6	26.55	26.42	-6	1,289	-0.47%
2023/05/24	6	27.60	1	27.56	27.68	5	1,247	0.40%
2023/05/19	1	27.15	0	0.00	27.31	1	1,243	0.08%
2023/04/20	0	0.00	2	28.39	28.39	-2	1,139	-0.18%
2023/03/30	0	0.00	1	27.66	27.72	-1	1,094	-0.09%
2023/03/28	0	0.00	1	27.59	27.65	-1	1,078	-0.09%
2023/03/22	0	0.00	3	27.18	27.18	-3	1,020	-0.29%
2023/03/20	0	0.00	1	28.12	28.25	-1	975	-0.10%
2023/03/17	0	0.00	6	26.90	27.01	-6	940	-0.64%
2023/03/16	5	26.45	0	0.00	26.59	5	917	0.54%
2023/03/15	0	0.00	1	26.23	26.19	-1	889	-0.11%
2023/03/10	7	24.40	0	0.00	24.37	7	854	0.82%
2023/03/08	0	0.00	6	23.94	23.92	-6	866	-0.69%
2023/03/06	2	25.10	2	25.06	25.13	0	838	0.00%
2023/03/02	4	24.59	0	0.00	24.57	4	840	0.48%
2023/02/24	0	0.00	4	24.35	24.36	-4	851	-0.47%
2023/02/23	1	24.44	0	0.00	24.46	1	870	0.11%
2023/02/20	4	24.84	0	0.00	24.84	4	945	0.42%
2023/02/17	1	24.57	0	0.00	24.46	1	970	0.10%
2023/02/16	2	24.74	0	0.00	24.74	2	1,009	0.20%
2023/02/10	1	25.34	0	0.00	25.18	1	1,095	0.09%
2023/02/09	0	0.00	1	25.80	25.89	-1	1,112	-0.09%
2023/02/07	1	25.65	0	0.00	25.75	1	1,152	0.09%
2023/02/06	0	0.00	2	25.83	25.82	-2	1,146	-0.17%
2023/02/03	0	0.00	2	26.90	26.87	-2	1,145	-0.17%
2023/02/02	1	28.00	0	0.00	27.99	1	1,139	0.09%
2023/01/16	0	0.00	2	27.34	27.30	-2	1,127	-0.18%
2023/01/09	0	0.00	15	26.04	26.25	-15	1,102	-1.36%
2023/01/06	0	0.00	2	25.16	25.16	-2	1,085	-0.18%
2023/01/05	14	25.69	24	25.70	25.58	-10	1,070	-0.93%
2023/01/04	1	25.43	0	0.00	25.43	1	1,060	0.09%
2023/01/03	3	25.33	0	0.00	25.24	3	1,068	0.28%
2022/12/28	2	24.55	0	0.00	24.55	2	1,069	0.19%
2022/12/23	1	24.13	1	24.16	24.16	0	1,103	0.00%
2022/12/21	2	24.73	0	0.00	24.69	2	1,122	0.18%
2022/12/20	1	24.04	0	0.00	24.04	1	1,116	0.09%
2022/12/16	1	23.75	0	0.00	23.77	1	1,143	0.09%
2022/12/13	5	23.94	0	0.00	23.92	5	1,121	0.45%
2022/12/12	1	24.08	0	0.00	24.01	1	1,130	0.09%
2022/12/06	0	0.00	1	23.65	23.67	-1	1,199	-0.08%
2022/12/02	1	24.36	0	0.00	24.40	1	1,197	0.08%
2022/11/24	2	23.37	0	0.00	23.37	2	1,233	0.16%
2022/11/23	0	0.00	2	22.87	22.90	-2	1,231	-0.16%
2022/11/21	0	0.00	2	23.20	23.19	-2	1,238	-0.16%
2022/11/16	0	0.00	2	23.90	23.97	-2	1,181	-0.17%
2022/11/15	0	0.00	4	23.84	23.92	-4	1,142	-0.35%
2022/11/10	0	0.00	6	22.40	22.40	-6	1,016	-0.59%
2022/11/09	0	0.00	2	22.39	22.35	-2	993	-0.20%
2022/10/24	14	21.19	4	21.12	21.13	10	916	1.09%
2022/10/21	2	20.25	8	20.25	20.26	-6	908	-0.66%
2022/10/20	20	20.39	4	20.44	20.57	16	904	1.77%
2022/10/18	3	21.24	0	0.00	21.25	3	898	0.33%
2022/10/11	0	0.00	10	21.39	21.38	-10	927	-1.08%
2022/10/05	2	22.91	4	22.87	22.87	-2	924	-0.22%
2022/10/04	3	22.37	8	22.37	22.37	-5	907	-0.55%
2022/10/03	3	21.44	3	21.54	21.47	0	879	0.00%
2022/09/30	3	21.43	4	21.48	21.48	-1	882	-0.11%
2022/09/29	10	21.19	10	21.30	21.12	0	885	0.00%
2022/09/28	4	20.50	10	20.50	20.46	-6	908	-0.66%
2022/09/27	20	20.60	9	20.65	20.65	11	898	1.22%
2022/09/26	6	20.74	7	20.78	20.74	-1	907	-0.11%
2022/09/23	15	21.63	11	21.69	21.64	4	903	0.44%
2022/09/22	3	21.34	0	0.00	21.41	3	900	0.33%
2022/09/21	2	21.45	0	0.00	21.47	2	895	0.22%
2022/09/19	0	0.00	2	21.60	21.59	-2	889	-0.22%
2022/09/16	15	21.53	5	21.46	21.46	10	878	1.14%
2022/09/15	5	22.27	17	22.11	22.12	-12	851	-1.41%
2022/09/13	0	0.00	3	23.06	22.99	-3	800	-0.37%
2022/09/12	3	22.76	0	0.00	22.79	3	777	0.39%
2022/09/08	3	22.85	0	0.00	22.84	3	811	0.37%
2022/09/06	2	22.84	0	0.00	22.88	2	812	0.25%
2022/09/05	6	22.77	0	0.00	22.76	6	846	0.71%
2022/09/02	1	22.39	0	0.00	22.43	1	831	0.12%
2022/09/01	6	22.52	5	22.50	22.59	1	822	0.12%
2022/08/30	2	23.39	0	0.00	23.34	2	806	0.25%
2022/08/25	3	23.95	0	0.00	23.95	3	800	0.37%
2022/08/23	1	23.41	0	0.00	23.40	1	825	0.12%
2022/08/09	0	0.00	10	24.81	24.77	-10	906	-1.10%
2022/08/08	0	0.00	60	24.49	24.43	-60	960	-6.24%
2022/08/04	1	24.28	0	0.00	24.50	1	972	0.10%
2022/08/03	10	24.30	0	0.00	24.33	10	986	1.01%
2022/08/02	5	24.53	0	0.00	24.51	5	1,006	0.50%
2022/08/01	10	24.13	0	0.00	24.14	10	998	1.00%
2022/07/28	5	23.45	0	0.00	23.49	5	1,019	0.49%
2022/07/27	5	22.95	0	0.00	22.94	5	1,012	0.49%
2022/07/25	10	23.19	0	0.00	23.19	10	1,076	0.93%
2022/07/22	5	22.91	5	22.98	22.91	0	1,103	0.00%
2022/07/21	25	22.36	0	0.00	22.33	25	1,098	2.28%
2022/07/20	2	22.82	0	0.00	22.80	2	1,119	0.18%
2022/07/18	0	0.00	5	22.95	22.98	-5	1,145	-0.44%
2022/07/15	5	22.84	0	0.00	22.82	5	1,140	0.44%
2022/07/14	0	0.00	5	23.32	23.29	-5	1,150	-0.43%
2022/07/12	5	23.20	0	0.00	23.32	5	1,180	0.42%
2022/07/07	1	23.59	0	0.00	23.82	1	1,230	0.08%
2022/06/23	0	0.00	10	26.41	26.27	-10	1,338	-0.75%
2022/06/15	1	25.86	0	0.00	25.92	1	1,410	0.07%
2022/06/08	0	0.00	7	26.79	26.79	-7	1,605	-0.44%
2022/06/07	2	26.63	0	0.00	26.65	2	1,663	0.12%
2022/06/01	1	26.43	0	0.00	26.31	1	1,862	0.05%
2022/05/26	1	26.99	0	0.00	26.79	1	1,930	0.05%
2022/05/25	0	0.00	1	27.31	27.28	-1	1,983	-0.05%
2022/05/19	0	0.00	5	25.99	26.01	-5	2,076	-0.24%
2022/05/18	5	25.85	0	0.00	25.89	5	2,116	0.24%
2022/05/05	0	0.00	4	28.49	28.64	-4	2,168	-0.18%
2022/05/03	4	27.50	0	0.00	27.39	4	2,172	0.18%
2022/04/29	1	28.73	0	0.00	28.85	1	2,128	0.05%
2022/04/28	0	0.00	1	28.08	27.92	-1	2,120	-0.05%
2022/04/27	0	0.00	1	28.51	28.56	-1	2,118	-0.05%
2022/04/25	2	29.38	0	0.00	29.09	2	2,085	0.10%
2022/04/20	1	29.90	0	0.00	29.96	1	2,072	0.05%
2022/04/19	0	0.00	3	31.02	30.91	-3	2,054	-0.15%
2022/04/18	0	0.00	1	31.22	31.37	-1	2,040	-0.05%
2022/04/14	0	0.00	15	30.94	30.82	-15	2,027	-0.74%
2022/04/13	10	30.78	15	30.77	30.78	-5	2,004	-0.25%
2022/04/12	5	30.51	0	0.00	30.51	5	1,983	0.25%
2022/04/11	21	29.90	0	0.00	29.85	21	1,957	1.07%
2022/03/31	3	29.35	7	29.22	29.20	-4	1,902	-0.21%
2022/03/29	5	29.38	0	0.00	29.30	5	1,896	0.26%
2022/03/28	3	29.94	1	29.99	29.93	2	1,881	0.11%
2022/03/25	1	30.52	0	0.00	30.44	1	1,860	0.05%
2022/03/17	0	0.00	1	29.63	29.69	-1	1,810	-0.06%
2022/03/16	6	29.33	6.3	29.27	29.13	-0.3	1,805	-0.01%
2022/03/15	1	30.00	62.2	29.89	29.66	-61.2	1,782	-3.44%
2022/03/14	3	30.97	3	31.08	31.09	0	1,729	0.00%
2022/03/11	2	31.52	0	0.00	31.35	2	1,696	0.12%
2022/03/10	60	31.17	1.2	31.22	31.18	58.8	1,602	3.67%
2022/03/09	1	33.82	2.3	33.30	33.81	-1.3	1,546	-0.08%
2022/03/07	2	31.52	0.1	31.69	31.46	1.9	1,463	0.13%
2022/03/03	0	0.00	1	29.39	29.39	-1	1,348	-0.07%
2022/03/02	0	0.00	1	29.80	29.74	-1	1,355	-0.07%
2022/02/25	0	0.00	1	29.17	29.12	-1	1,332	-0.08%
2022/02/24	1	30.12	1	29.53	29.85	0	1,308	0.00%
2022/02/22	0	0.00	2	28.93	28.94	-2	1,229	-0.16%
2022/02/21	0	0.00	2	28.57	28.37	-2	1,229	-0.16%
2022/02/18	0	0.00	2	28.40	28.35	-2	1,226	-0.16%
2022/02/17	0	0.00	1	27.90	27.90	-1	1,196	-0.08%
2022/02/16	0	0.00	1	27.20	27.24	-1	1,173	-0.09%
2022/02/15	0	0.00	1	27.79	28.03	-1	1,163	-0.09%
2022/02/14	0	0.00	1	27.40	27.28	-1	1,136	-0.09%
2022/02/10	2	26.70	0	0.00	26.69	2	1,096	0.18%
2022/02/07	2	26.09	4	26.05	26.05	-2	1,135	-0.18%
2022/01/26	0	0.00	45	27.13	27.14	-45	1,123	-4.01%
2022/01/25	0	0.00	5	27.00	26.98	-5	1,105	-0.45%
2022/01/21	50	26.96	0	0.00	26.94	50	1,109	4.51%
2022/01/12	3	26.30	31	26.34	26.34	-28	1,110	-2.52%
2022/01/10	1	25.55	0	0.00	25.57	1	1,100	0.09%
2022/01/07	2	25.58	0	0.00	25.59	2	1,118	0.18%
2022/01/06	0	0.00	2	26.02	26.02	-2	1,133	-0.18%
2022/01/04	8	25.94	0	0.00	25.94	8	1,127	0.71%
2022/01/03	11	26.55	0	0.00	26.52	11	1,117	0.98%
2021/12/30	5	25.88	2	25.84	25.83	3	1,102	0.27%
2021/12/29	6	26.00	0	0.00	26.00	6	1,103	0.54%
2021/12/28	0	0.00	5	26.10	26.16	-5	1,108	-0.45%
2021/12/27	0	0.00	3	26.19	26.12	-3	1,121	-0.27%
2021/12/24	1	26.00	0	0.00	26.08	1	1,164	0.09%
2021/12/23	1	26.08	5	26.03	26.06	-4	1,205	-0.33%
2021/12/22	4	25.57	0	0.00	25.56	4	1,210	0.33%
2021/12/21	3	25.65	0	0.00	25.70	3	1,215	0.25%
2021/12/20	1	25.97	0	0.00	26.00	1	1,213	0.08%
2021/12/17	4	25.86	0	0.00	25.99	4	1,221	0.33%
2021/12/15	0	0.00	9	25.07	25.07	-9	1,216	-0.74%
2021/12/10	2	25.27	0	0.00	25.28	2	1,221	0.16%
2021/12/09	3	25.53	0	0.00	25.55	3	1,213	0.25%
2021/12/03	4	25.14	0	0.00	25.14	4	1,196	0.33%
2021/11/26	3	25.92	0	0.00	25.90	3	1,126	0.27%
2021/11/25	2	25.77	0	0.00	25.76	2	1,145	0.17%
2021/11/24	1.1	25.89	0	0.00	25.85	1.1	1,164	0.09%
2021/11/22	0	0.00	1	27.41	27.41	-1	1,135	-0.09%
2021/11/19	2	27.87	0	0.00	27.89	2	1,136	0.18%
2021/11/17	2	27.67	0	0.00	27.60	2	1,161	0.17%
2021/11/16	0	27.70	0	0.00	28.00	0	1,163	0.00%
2021/11/15	0	0.00	5	27.70	27.71	-5	1,163	-0.43%
2021/11/12	2	27.72	0	0.00	27.72	2	1,161	0.17%
2021/11/11	1	27.48	1	27.53	27.54	0	1,161	0.00%
2021/10/27	0	0.00	13	25.84	25.72	-13	1,289	-1.01%
2021/10/21	0	0.00	2	25.66	25.61	-2	1,303	-0.15%
2021/10/19	0	0.00	2	25.37	25.37	-2	1,293	-0.15%
2021/10/15	0	0.00	2	25.98	25.88	-2	1,318	-0.15%
2021/10/14	5	25.77	0	0.00	25.84	5	1,335	0.37%
2021/10/06	2	24.78	1	24.82	24.78	1	1,396	0.07%
2021/10/05	0	0.00	3	24.95	24.92	-3	1,407	-0.21%
2021/09/30	10	24.22	0	0.00	24.19	10	1,414	0.71%
2021/09/29	4	24.42	0	0.00	24.39	4	1,416	0.28%
2021/09/24	3	24.63	0	0.00	24.70	3	1,466	0.20%
2021/09/17	2	24.88	0	0.00	25.01	2	1,525	0.13%
2021/08/19	0	0.00	1	25.59	25.62	-1	1,835	-0.05%
2021/08/17	0	0.00	11	25.85	25.86	-11	1,900	-0.58%
2021/08/13	0	0.00	3	24.97	24.94	-3	1,911	-0.16%
2021/08/11	5	24.38	0	0.00	24.34	5	1,970	0.25%
2021/08/09	3	24.55	0	0.00	24.64	3	1,993	0.15%
2021/08/06	6	26.36	2	26.39	26.33	4	1,918	0.21%
2021/08/04	0	0.00	2	26.79	26.79	-2	2,008	-0.10%
2021/07/30	0	0.00	2	27.27	27.20	-2	2,135	-0.09%
2021/07/29	2	26.92	0	0.00	26.92	2	2,360	0.08%
2021/07/27	2	26.40	0	0.00	26.34	2	2,392	0.08%
2021/07/26	0	0.00	1	26.47	26.66	-1	2,401	-0.04%
2021/07/23	0	0.00	6	26.57	26.58	-6	2,421	-0.25%
2021/07/22	1	26.40	0	0.00	26.47	1	2,465	0.04%
2021/07/21	0	0.00	3	26.65	26.70	-3	2,500	-0.12%
2021/07/15	0	0.00	4	27.28	27.26	-4	2,592	-0.15%
2021/07/13	1	26.75	23	26.69	26.71	-22	2,647	-0.83%
2021/07/09	0	0.00	1	26.51	26.53	-1	2,698	-0.04%
2021/07/07	1	26.53	0	0.00	26.42	1	2,727	0.04%
2021/07/06	0	0.00	2	26.35	26.58	-2	2,720	-0.07%
2021/07/05	0	0.00	10	26.17	26.13	-10	2,714	-0.37%
2021/07/01	6	25.75	4	25.52	25.72	2	2,718	0.07%
2021/06/30	4	25.36	0	0.00	25.33	4	2,719	0.15%
2021/06/28	4	25.81	2	25.83	26.02	2	2,792	0.07%
2021/06/25	1	25.83	0	0.00	25.83	1	2,798	0.04%
2021/06/22	23	26.10	0	0.00	25.95	23	2,792	0.82%
2021/06/21	1	25.67	1	25.65	25.64	0	2,773	0.00%
2021/06/18	11	26.04	0	0.00	26.02	11	2,746	0.40%
2021/06/17	2	27.15	0.5	27.00	27.10	1.5	2,687	0.06%
2021/06/16	2	28.16	0	0.00	28.33	2	2,667	0.07%
2021/06/15	0	0.00	12	28.48	28.47	-12	2,698	-0.44%
2021/06/09	0	0.00	7	29.37	29.38	-7	2,715	-0.26%
2021/06/07	0.5	29.12	0	0.00	29.14	0.5	2,789	0.02%
2021/06/04	4	28.57	18	28.56	28.61	-14	2,817	-0.50%
2021/06/02	0	0.00	0.2	29.50	29.46	-0.2	2,839	-0.01%
2021/05/31	0	0.00	0.3	29.80	29.81	-0.3	2,961	-0.01%
2021/05/26	0.5	29.75	0	0.00	29.85	0.5	3,148	0.02%
2021/05/25	0	0.00	1	28.89	28.93	-1	3,127	-0.03%
2021/05/24	1	29.21	0	0.00	29.21	1	3,117	0.03%
2021/05/20	2	28.67	0	0.00	28.93	2	3,202	0.06%
2021/05/19	0	0.00	8	28.67	28.68	-8	3,222	-0.25%
2021/05/18	2	28.83	1	28.76	28.76	1	3,253	0.03%
2021/05/17	8	28.25	2	27.96	28.28	6	3,258	0.18%
2021/05/12	2	27.48	0	0.00	27.52	2	3,336	0.06%
2021/05/10	0	0.00	0.4	27.30	27.70	-0.4	3,321	-0.01%
2021/05/07	0.7	27.18	71	27.14	27.31	-70.4	3,281	-2.14%
2021/05/06	0	0.00	160	26.33	26.38	-160	3,241	-4.94%	大賣/鉅額交易
2021/05/05	10	26.13	0	0.00	26.10	10	3,004	0.33%
2021/05/03	2	25.88	0	0.00	25.94	2	3,104	0.06%
2021/04/29	0	0.00	9	26.38	26.25	-9	3,120	-0.29%
2021/04/28	65.3	25.83	2	25.89	25.87	63.3	3,157	2.00%
2021/04/27	55	26.06	0	0.00	26.15	55	3,138	1.75%
2021/04/26	24	26.19	40	26.20	26.22	-16	3,113	-0.51%
2021/04/23	25	26.38	0	0.00	26.34	25	3,118	0.80%
2021/04/22	0.4	26.69	0	0.00	26.57	0.4	3,100	0.01%
2021/04/20	55	25.87	3	25.97	25.93	52	3,148	1.65%
2021/04/19	0	0.00	4	26.19	26.16	-4	3,139	-0.13%
2021/04/16	5	25.77	3	25.77	25.79	2	3,315	0.06%
2021/04/15	12	25.08	0	0.00	25.14	12	3,331	0.36%
2021/04/14	6	25.24	0	0.00	25.18	6	3,406	0.18%
2021/04/13	2	24.82	0	0.00	24.80	2	3,440	0.06%
2021/04/12	5	25.06	15	25.04	25.02	-10	3,483	-0.29%
2021/04/09	20	25.58	4	25.43	25.43	16	3,572	0.45%
2021/04/07	20	25.14	1	25.03	25.10	19	3,585	0.53%
2021/04/01	0	0.00	25	24.20	24.35	-25	3,639	-0.69%
2021/03/31	33	23.47	1	23.51	23.48	32	3,583	0.89%
2021/03/30	5	24.32	4	24.26	24.23	1	3,505	0.03%
2021/03/29	1	24.82	0	0.00	24.83	1	3,503	0.03%
2021/03/23	2	25.03	1	25.03	25.05	1	3,703	0.03%
2021/03/22	1	25.02	0	0.00	25.22	1	3,738	0.03%
2021/03/19	0	0.00	1	24.94	24.93	-1	3,810	-0.03%
2021/03/18	0	0.00	1	25.43	25.45	-1	3,805	-0.03%
2021/03/17	5	25.07	11	25.05	25.04	-6	3,788	-0.16%
2021/03/16	3	24.91	1	24.90	25.00	2	3,811	0.05%
2021/03/11	6	24.88	1	24.75	24.88	5	3,893	0.13%
2021/03/10	0	0.00	3	24.44	24.37	-3	3,917	-0.08%
2021/03/09	3	23.61	1	23.59	23.69	2	3,948	0.05%
2021/03/05	1	23.68	0	0.00	23.74	1	3,995	0.03%
2021/03/04	1	24.26	2	24.42	24.41	-1	4,035	-0.02%
2021/03/03	0	0.00	10	24.93	24.96	-10	3,997	-0.25%
2021/03/02	19	24.40	0	0.00	24.39	19	3,986	0.48%
2021/02/26	3	26.08	20	25.98	26.00	-17	3,981	-0.43%
2021/02/25	0	0.00	1	27.00	26.87	-1	4,061	-0.02%
2021/02/24	0	0.00	1	27.30	27.20	-1	4,044	-0.02%
2021/02/23	1	27.31	7	27.30	27.31	-6	4,084	-0.15%
2021/02/22	22	26.60	0	0.00	26.56	22	4,086	0.54%
2021/02/19	3	26.01	0	0.00	26.06	3	4,062	0.07%
2021/02/18	5	26.48	0	0.00	26.50	5	4,013	0.12%
2021/02/17	1	26.80	0	0.00	26.82	1	4,019	0.02%
2021/02/05	1	26.93	5	26.86	26.98	-4	3,992	-0.10%
2021/02/01	0	0.00	1	28.67	28.99	-1	4,200	-0.02%
2021/01/20	5	28.70	0	0.00	28.70	5	4,356	0.11%
2021/01/18	0	0.00	1	27.82	28.09	-1	4,356	-0.02%
2021/01/12	0	0.00	35	28.67	28.83	-35	4,256	-0.82%
2021/01/11	21	28.38	3	28.38	28.29	18	4,232	0.43%
2021/01/08	10	30.74	7	30.72	30.78	3	4,033	0.07%
2021/01/07	8	31.04	1	30.95	31.02	7	4,019	0.17%
2021/01/06	0	0.00	25	31.88	31.88	-25	3,971	-0.63%
2021/01/04	1	31.06	0	0.00	31.23	1	3,916	0.03%
2020/12/31	5	30.12	0	0.00	30.17	5	3,804	0.13%
2020/12/29	5	29.84	0	0.00	29.86	5	3,780	0.13%
2020/12/22	5	29.90	5	30.00	29.90	0	3,798	0.00%
2020/12/18	0	0.00	5	30.02	30.12	-5	3,885	-0.13%
2020/12/11	0	0.00	1	28.67	28.67	-1	3,857	-0.03%
2020/12/10	1	28.66	0	0.00	28.77	1	3,909	0.03%
2020/12/08	0	0.00	2	29.65	29.72	-2	3,882	-0.05%
2020/12/07	2	28.70	2	28.66	28.79	0	3,871	0.00%
2020/12/04	0	0.00	3	28.85	28.79	-3	3,867	-0.08%
2020/12/03	1	28.52	1	28.50	28.66	0	3,826	0.00%
2020/12/02	3	28.01	3	28.03	27.92	0	3,781	0.00%
2020/12/01	2	26.98	2	27.18	27.18	0	3,740	0.00%
2020/11/30	6	26.79	16	26.78	26.62	-10	3,763	-0.27%
2020/11/25	3	27.89	5	27.95	27.79	-2	3,765	-0.05%
2020/11/24	58	28.67	103	28.62	28.43	-45	3,689	-1.22%	大賣/
2020/11/23	0	0.00	2	30.00	30.00	-2	3,612	-0.06%
2020/11/20	1	29.66	0	0.00	29.83	1	3,643	0.03%
2020/11/19	1	29.80	5	29.82	29.80	-4	3,600	-0.11%
2020/11/18	0	0.00	5	30.21	30.28	-5	3,566	-0.14%
2020/11/17	10	30.45	2	30.45	30.46	8	3,614	0.22%
2020/11/12	1	29.96	0	0.00	30.00	1	3,913	0.03%
2020/11/10	13	30.18	0	0.00	30.29	13	4,000	0.32%
2020/11/06	0	0.00	12	32.40	32.35	-12	4,182	-0.29%
2020/11/05	0	0.00	1	31.29	31.30	-1	4,166	-0.02%
2020/11/04	0	0.00	1	31.18	31.04	-1	4,288	-0.02%
2020/11/03	0	0.00	2	30.92	30.86	-2	4,430	-0.05%
2020/11/02	0	0.00	2	30.57	30.48	-2	4,481	-0.04%
2020/10/30	0	0.00	5	30.19	30.18	-5	4,622	-0.11%
2020/10/29	1	30.38	0	0.00	30.54	1	4,619	0.02%
2020/10/23	1	31.33	0	0.00	31.35	1	4,837	0.02%
2020/10/22	1	31.61	0	0.00	31.64	1	5,143	0.02%
2020/10/12	1	32.22	0	0.00	32.24	1	5,625	0.02%
2020/10/06	1	31.65	1	31.63	31.67	0	5,668	0.00%
2020/10/05	10	31.32	0	0.00	31.10	10	5,755	0.17%
2020/09/29	1	30.75	0	0.00	30.61	1	5,864	0.02%
2020/09/28	0	0.00	1	30.10	30.10	-1	5,862	-0.02%
2020/09/24	1	29.90	8	30.15	29.87	-7	5,893	-0.12%
2020/09/23	5	31.00	30	31.06	31.02	-25	5,941	-0.42%
2020/09/22	19	31.95	1	31.72	31.85	18	5,929	0.30%
2020/09/21	1	33.28	0	0.00	33.21	1	5,870	0.02%
2020/09/18	1	33.24	0	0.00	33.25	1	5,979	0.02%
2020/09/17	10	33.10	0	0.00	33.06	10	6,146	0.16%
2020/09/16	2	33.52	0	0.00	33.65	2	6,185	0.03%
2020/09/15	3	33.74	12	33.82	33.90	-9	6,401	-0.14%
2020/09/14	1	33.36	0	0.00	33.20	1	6,336	0.02%
2020/09/11	1	32.91	0	0.00	32.93	1	6,324	0.02%
2020/09/10	0	0.00	2	33.22	33.26	-2	6,306	-0.03%
2020/09/09	0	0.00	5	32.47	32.68	-5	6,288	-0.08%
2020/09/07	1	32.96	0	0.00	32.75	1	6,433	0.02%
2020/09/04	3	32.79	0	0.00	32.84	3	6,540	0.05%
2020/09/03	3	33.01	0	0.00	32.98	3	6,635	0.05%
2020/09/02	8	33.73	0	0.00	33.74	8	6,622	0.12%
2020/09/01	2	34.21	0	0.00	34.65	2	6,692	0.03%
2020/08/31	2	33.96	0	0.00	33.93	2	6,692	0.03%
2020/08/28	1	33.10	0	0.00	33.07	1	6,808	0.01%
2020/08/27	1	33.06	1	33.12	33.15	0	6,880	0.00%
2020/08/26	0	0.00	7	32.50	32.40	-7	6,835	-0.10%
2020/08/25	1	32.79	0	0.00	32.76	1	6,886	0.01%
2020/08/24	1	32.75	25	32.78	32.79	-24	6,923	-0.35%
2020/08/21	2	33.17	17	33.31	33.35	-15	7,011	-0.21%
2020/08/20	18	33.31	2	33.30	33.22	16	7,108	0.23%
2020/08/18	0	0.00	19	34.95	34.93	-19	6,945	-0.27%
2020/08/17	0	0.00	1	33.10	33.31	-1	6,925	-0.01%
2020/08/14	1	33.58	3	33.51	33.62	-2	6,980	-0.03%
2020/08/13	7	32.91	4	33.10	32.90	3	6,994	0.04%
2020/08/12	16	32.43	2	31.53	31.12	14	7,016	0.20%
2020/08/11	6	35.93	5	35.95	35.82	1	6,825	0.01%
2020/08/10	3	36.42	0	0.00	36.35	3	6,865	0.04%
2020/08/07	8	37.68	50	37.81	37.41	-42	6,812	-0.62%
2020/08/06	2	36.97	20	37.03	37.17	-18	6,630	-0.27%
2020/08/04	0	0.00	4	34.77	34.76	-4	6,540	-0.06%
2020/08/03	7	34.66	0	0.00	34.81	7	6,613	0.11%
2020/07/31	0	0.00	3	34.51	34.64	-3	6,643	-0.05%
2020/07/30	5	34.19	3	34.33	34.12	2	6,607	0.03%
2020/07/29	11	33.94	0	0.00	34.01	11	6,568	0.17%
2020/07/28	12	34.82	10	33.65	33.45	2	6,558	0.03%
2020/07/27	4	33.54	25	33.48	33.61	-21	6,272	-0.33%
2020/07/24	3	32.13	0	0.00	32.05	3	6,174	0.05%
2020/07/23	2	31.56	0	0.00	31.64	2	6,215	0.03%
2020/07/22	0	0.00	3	31.14	31.15	-3	6,201	-0.05%
2020/07/21	26	29.82	0	0.00	29.89	26	6,118	0.42%
2020/07/20	3	29.56	4	29.49	29.59	-1	6,259	-0.02%
2020/07/17	7	29.21	21	29.28	29.29	-14	6,318	-0.22%
2020/07/15	0	0.00	25	29.74	29.74	-25	6,480	-0.39%
2020/07/14	1	29.45	0	0.00	29.44	1	6,623	0.02%
2020/07/13	1	29.72	0	0.00	29.75	1	6,650	0.02%
2020/07/10	5	29.67	1	29.65	29.64	4	6,749	0.06%
2020/07/09	0	0.00	4	30.01	30.16	-4	6,881	-0.06%
2020/07/08	0	0.00	4	29.63	29.67	-4	6,918	-0.06%
2020/07/07	16	29.27	4	29.24	29.26	12	6,958	0.17%
2020/07/06	1	28.90	0	0.00	28.88	1	6,976	0.01%
2020/07/03	4	29.09	1	29.06	29.06	3	7,054	0.04%
2020/07/02	10	28.79	0	0.00	28.73	10	7,302	0.14%
2020/07/01	5	29.39	6	29.40	29.50	-1	7,345	-0.01%
2020/06/30	3	28.92	0	0.00	28.93	3	7,501	0.04%
2020/06/29	8	29.10	4	29.07	29.09	4	7,521	0.05%
2020/06/24	37	29.07	0	0.00	29.08	37	7,558	0.49%
2020/06/23	14	28.45	0	0.00	28.51	14	7,510	0.19%
2020/06/22	11	28.51	22	28.57	28.58	-11	7,647	-0.14%
2020/06/19	1	27.33	0	0.00	27.49	1	7,783	0.01%
2020/06/18	2	27.42	0	0.00	27.47	2	8,125	0.02%
2020/06/17	1	27.43	7	27.45	27.46	-6	8,235	-0.07%
2020/06/16	1	27.55	0	0.00	27.43	1	8,400	0.01%
2020/06/15	0	0.00	3	27.67	27.35	-3	8,585	-0.03%
2020/06/12	5	27.31	0	0.00	27.38	5	8,623	0.06%
2020/06/11	0	0.00	16	27.62	27.55	-16	8,820	-0.18%
2020/06/10	1	27.15	2	27.08	27.20	-1	8,950	-0.01%
2020/06/08	3	26.18	0	0.00	26.28	3	9,504	0.03%
2020/06/05	0	0.00	1	27.12	27.00	-1	9,488	-0.01%
2020/06/04	20	26.72	3	26.65	26.70	17	9,672	0.18%
2020/06/03	7	27.41	3	27.52	27.43	4	9,868	0.04%
2020/06/02	1	28.03	1	28.01	28.03	0	10,103	0.00%
2020/06/01	7	28.18	7	28.18	28.31	0	10,143	0.00%
2020/05/28	0	0.00	4	27.43	27.51	-4	10,326	-0.04%
2020/05/27	21	27.19	0	0.00	27.07	21	10,560	0.20%
2020/05/25	0	0.00	45	27.99	27.97	-45	10,567	-0.43%
2020/05/22	0	0.00	25	27.91	27.98	-25	10,774	-0.23%
2020/05/21	1	28.25	57	28.30	28.29	-56	10,880	-0.51%
2020/05/20	2	28.67	30	28.62	28.59	-28	10,839	-0.26%
2020/05/19	14	28.25	21	28.22	28.12	-7	10,887	-0.06%
2020/05/18	4	29.17	15	29.19	29.21	-11	10,886	-0.10%
2020/05/15	7	28.22	5	28.24	28.28	2	10,765	0.02%
2020/05/14	4	27.56	0	0.00	27.54	4	10,696	0.04%
2020/05/13	4	27.15	0	0.00	27.13	4	10,708	0.04%
2020/05/12	1	27.06	0	0.00	27.12	1	10,705	0.01%
2020/05/11	12	27.22	0	0.00	27.15	12	10,675	0.11%
2020/05/08	18	27.78	6	27.83	27.81	12	10,590	0.11%
2020/05/07	9	26.83	0	0.00	26.80	9	10,503	0.09%
2020/05/05	2	27.06	0	0.00	27.16	2	10,490	0.02%
2020/05/04	8	27.06	0	0.00	27.30	8	10,562	0.08%
2020/04/30	15	27.80	0	0.00	27.78	15	10,549	0.14%
2020/04/28	6	27.61	5	27.66	27.29	1	10,619	0.01%
2020/04/27	5	28.33	0	0.00	28.39	5	10,665	0.05%
2020/04/24	15	28.48	0	0.00	28.51	15	10,706	0.14%
2020/04/23	5	28.44	11	28.21	28.35	-6	10,666	-0.06%
2020/04/22	1	27.09	77	27.15	27.16	-76	10,524	-0.72%
2020/04/21	1	27.21	0	0.00	27.26	1	10,500	0.01%
2020/04/20	6	26.89	0	0.00	27.05	6	10,573	0.06%
2020/04/17	65	27.98	0	0.00	27.78	65	10,488	0.62%
2020/04/16	2	28.51	0	0.00	28.58	2	10,398	0.02%
2020/04/15	32	28.83	1	28.67	28.90	31	10,469	0.30%
2020/04/14	34	29.40	1	29.70	29.34	33	10,591	0.31%
2020/04/13	1	28.18	0	0.00	28.16	1	10,503	0.01%
2020/04/10	12	27.70	4	27.86	27.85	8	10,651	0.08%
2020/04/09	5	26.53	11	26.56	26.55	-6	10,771	-0.06%
2020/04/08	7	26.66	0	0.00	26.72	7	10,757	0.07%
2020/04/07	22	27.51	51	27.50	27.50	-29	10,715	-0.27%
2020/04/06	26	25.37	13	25.36	25.26	13	10,462	0.12%
2020/04/01	26	23.95	14	23.99	24.00	12	10,381	0.12%
2020/03/31	6	25.22	0	0.00	25.23	6	10,170	0.06%
2020/03/30	51	25.43	55	25.68	25.24	-4	10,209	-0.04%
2020/03/26	35	25.03	0	0.00	24.97	35	9,943	0.35%
2020/03/25	31	26.09	3	26.34	25.88	28	9,717	0.29%
2020/03/24	3	24.27	1	24.34	24.17	2	9,345	0.02%
2020/03/23	21	21.46	0	0.00	21.44	21	9,003	0.23%
2020/03/20	20	20.81	1	21.11	21.20	19	8,895	0.21%
2020/03/19	1	20.52	0	0.00	20.71	1	8,725	0.01%
2020/03/17	6	21.88	12	21.84	21.53	-6	8,409	-0.07%
2020/03/16	45	22.57	43	22.44	22.69	2	8,138	0.02%
2020/03/13	65	23.19	139	23.19	23.92	-74	7,882	-0.94%	大賣/
2020/03/12	11	25.68	50	25.65	25.60	-39	7,432	-0.52%
2020/03/11	4	26.40	27	26.35	26.52	-23	7,171	-0.32%
2020/03/10	0	0.00	106	26.61	26.26	-106	7,094	-1.49%	大賣/鉅額交易
2020/03/09	21	27.36	34	27.18	26.79	-13	6,911	-0.19%
2020/03/06	20	26.76	1	26.71	27.07	19	6,546	0.29%
2020/03/05	40	25.80	1	25.82	25.82	39	6,223	0.63%
2020/03/04	0	0.00	5	25.96	25.98	-5	6,173	-0.08%
2020/03/03	0	0.00	6	24.58	24.62	-6	5,983	-0.10%
2020/03/02	22	24.71	22	24.73	24.69	0	5,864	0.00%
2020/02/27	4	26.29	5	26.22	26.25	-1	5,546	-0.02%
2020/02/26	0	0.00	45	26.01	26.08	-45	5,457	-0.82%
2020/02/25	0	0.00	18	26.44	26.41	-18	5,337	-0.34%
2020/02/24	0	0.00	21	26.77	26.67	-21	5,100	-0.41%
2020/02/20	0	0.00	9	24.98	25.02	-9	4,791	-0.19%
2020/02/19	12	24.77	3	24.75	24.78	9	4,678	0.19%
2020/02/18	0	0.00	2	24.29	24.28	-2	4,559	-0.04%
2020/02/17	2	24.13	5	24.14	24.18	-3	4,531	-0.07%
2020/02/14	5	23.86	0	0.00	23.89	5	4,467	0.11%
2020/02/13	1	23.86	5	23.79	23.90	-4	4,476	-0.09%
2020/02/12	0	0.00	5	23.70	23.69	-5	4,538	-0.11%
2020/02/11	1	23.73	0	0.00	23.72	1	4,681	0.02%
2020/02/10	0	0.00	10	23.88	23.87	-10	4,661	-0.21%
2020/02/07	0	0.00	7	23.73	23.73	-7	4,864	-0.14%
2020/02/06	11	23.35	5	23.35	23.38	6	4,848	0.12%
2020/02/05	7	23.40	2	23.36	23.52	5	4,844	0.10%
2020/02/04	9	24.04	17	24.10	23.99	-8	4,818	-0.17%
2020/02/03	27	24.26	0	0.00	24.17	27	4,789	0.56%
2020/01/31	2	23.94	10	23.94	23.92	-8	4,700	-0.17%
2020/01/30	4	24.11	40	24.12	24.17	-36	4,776	-0.75%
2020/01/20	16	23.53	2	23.57	23.64	14	4,673	0.30%
2020/01/17	0	0.00	4	23.45	23.48	-4	4,591	-0.09%
2020/01/16	1	23.46	15	23.47	23.43	-14	4,529	-0.31%
2020/01/14	3	22.94	10	22.88	22.90	-7	4,440	-0.16%
2020/01/13	3	23.47	2	23.48	23.50	1	4,267	0.02%
2020/01/10	7	23.26	1	23.33	23.23	6	4,225	0.14%
2020/01/09	5	23.57	6	23.58	23.57	-1	4,150	-0.02%
2020/01/08	4	24.76	14	24.63	24.65	-10	4,066	-0.25%
2020/01/07	12	23.72	1	23.74	23.70	11	3,808	0.29%
2020/01/06	17	24.11	4	24.15	24.19	13	3,713	0.35%
2020/01/03	21	22.92	15	23.01	23.11	6	3,468	0.17%
2020/01/02	1	22.49	4	22.54	22.48	-3	3,270	-0.09%
2019/12/31	3	22.47	0	0.00	22.64	3	3,226	0.09%
2019/12/30	13	22.38	10	22.39	22.40	3	3,171	0.09%
2019/12/27	17	22.27	0	0.00	22.37	17	3,172	0.54%
2019/12/26	2	22.10	2	22.13	22.13	0	3,108	0.00%
2019/12/25	0	0.00	9	22.06	22.07	-9	3,243	-0.28%
2019/12/24	1	21.59	5	21.62	21.71	-4	3,187	-0.13%
2019/12/23	1	21.41	0	0.00	21.45	1	3,207	0.03%
2019/12/17	3	21.29	6	21.28	21.36	-3	3,349	-0.09%
2019/12/13	5	21.09	0	0.00	21.09	5	3,412	0.15%
2019/12/12	0	0.00	1	21.31	21.29	-1	3,410	-0.03%
2019/12/11	0	0.00	10	21.01	21.01	-10	3,434	-0.29%
2019/12/10	2	20.98	0	0.00	20.98	2	3,466	0.06%
2019/12/09	22	20.94	0	0.00	20.93	22	3,507	0.63%
2019/12/04	2	21.50	17	21.46	21.51	-15	3,884	-0.39%
2019/12/03	1	21.00	50	21.05	20.97	-49	3,880	-1.26%
2019/12/02	0	0.00	1	20.95	20.96	-1	3,970	-0.03%
2019/11/29	1	20.83	1	20.95	20.95	0	3,988	0.00%
2019/11/28	3	20.89	0	0.00	20.88	3	3,995	0.08%
2019/11/27	5	20.99	0	0.00	20.95	5	4,071	0.12%
2019/11/26	66	20.81	0	0.00	20.83	66	4,139	1.59%
2019/11/25	5	21.02	0	0.00	21.04	5	4,150	0.12%
2019/11/22	2	21.17	0	0.00	21.17	2	4,224	0.05%
2019/11/20	0	0.00	5	21.42	21.43	-5	4,385	-0.11%
2019/11/19	3	21.32	1	21.40	21.28	2	4,390	0.05%
2019/11/18	1	21.19	66	21.20	21.17	-65	4,384	-1.48%
2019/11/15	1	21.26	0	0.00	21.24	1	4,453	0.02%
2019/11/12	18	20.93	2	20.95	20.91	16	4,530	0.35%
2019/11/11	63	21.14	0	0.00	21.16	63	4,541	1.39%
2019/11/08	12	21.31	0	0.00	21.34	12	4,516	0.27%
2019/11/07	3	21.96	0	0.00	21.97	3	4,381	0.07%
2019/11/06	6	21.93	0	0.00	22.00	6	4,475	0.13%
2019/11/05	3	22.42	0	0.00	22.43	3	4,310	0.07%
2019/11/01	3	22.55	0	0.00	22.54	3	4,474	0.07%
2019/10/31	5	22.19	0	0.00	22.22	5	4,499	0.11%
2019/10/29	12	22.12	0	0.00	22.13	12	4,528	0.26%
2019/10/28	3	22.44	0	0.00	22.45	3	4,440	0.07%
2019/10/25	9	22.37	0	0.00	22.43	9	4,388	0.21%
2019/10/24	0	0.00	5	22.12	22.13	-5	4,386	-0.11%
2019/10/23	5	22.00	0	0.00	22.04	5	4,390	0.11%
2019/10/22	5	21.84	0	0.00	21.91	5	4,408	0.11%
2019/10/21	6	22.05	0	0.00	22.07	6	4,448	0.13%
2019/10/17	0	0.00	2	22.00	22.00	-2	4,610	-0.04%
2019/10/16	2	21.87	0	0.00	21.92	2	4,647	0.04%
2019/10/15	0	0.00	1	22.16	22.18	-1	4,617	-0.02%
2019/10/14	7	21.97	2	21.98	21.97	5	4,626	0.11%
2019/10/08	4	22.15	0	0.00	22.15	4	4,663	0.09%
2019/10/07	10	22.66	1	22.63	22.57	9	4,731	0.19%
2019/10/04	0	0.00	20	22.69	22.67	-20	4,773	-0.42%
2019/10/03	0	0.00	23	22.48	22.42	-23	4,823	-0.48%
2019/10/02	1	21.80	0	0.00	21.80	1	4,857	0.02%
2019/10/01	9	21.51	1	21.53	21.43	8	4,858	0.16%
2019/09/27	5	22.72	3	22.75	22.77	2	4,688	0.04%
2019/09/26	3	22.83	0	0.00	22.89	3	4,741	0.06%
2019/09/25	8	23.40	23	23.50	23.38	-15	4,732	-0.32%
2019/09/24	28	23.16	1	23.15	23.12	27	4,766	0.57%
2019/09/23	0	0.00	1	23.00	23.03	-1	4,786	-0.02%
2019/09/20	0	0.00	1	22.69	22.69	-1	4,776	-0.02%
2019/09/19	4	22.27	3	22.43	22.43	1	4,848	0.02%
2019/09/18	1	22.65	0	0.00	22.68	1	4,883	0.02%
2019/09/17	1	22.52	7	22.56	22.54	-6	4,918	-0.12%
2019/09/16	5	22.78	0	0.00	22.68	5	4,983	0.10%
2019/09/12	0	0.00	33	22.50	22.52	-33	4,993	-0.66%
2019/09/11	6	22.37	0	0.00	22.38	6	4,978	0.12%
2019/09/10	45	22.31	3	22.42	22.31	42	4,940	0.85%
2019/09/09	7	23.00	0	0.00	22.95	7	4,800	0.15%
2019/09/06	9	23.21	0	0.00	23.23	9	4,708	0.19%
2019/09/05	0	0.00	2	24.04	23.95	-2	4,521	-0.04%
2019/09/04	2	23.99	21	23.95	23.99	-19	4,489	-0.42%
2019/09/03	1	23.42	0	0.00	23.48	1	4,400	0.02%
2019/09/02	4	23.49	0	0.00	23.51	4	4,396	0.09%
2019/08/30	24	23.50	2	23.50	23.55	22	4,404	0.50%
2019/08/28	11	23.92	0	0.00	23.84	11	4,362	0.25%
2019/08/27	21	23.58	4	23.57	23.62	17	4,339	0.39%
2019/08/26	6	24.05	20	24.05	24.04	-14	4,279	-0.33%
2019/08/23	11	22.59	0	0.00	22.63	11	4,145	0.27%
2019/08/22	17	22.78	0	0.00	22.80	17	4,095	0.42%
2019/08/20	0	0.00	2	22.73	22.68	-2	4,056	-0.05%
2019/08/19	1	22.97	1	22.98	23.05	0	3,986	0.00%
2019/08/16	0	0.00	33	23.34	23.37	-33	3,954	-0.83%
2019/08/15	0	0.00	3	23.41	23.39	-3	3,914	-0.08%
2019/08/14	15	22.79	3	22.78	22.78	12	3,845	0.31%
2019/08/13	1	23.29	0	0.00	23.28	1	3,751	0.03%
2019/08/12	11	22.63	0	0.00	22.64	11	3,690	0.30%
2019/08/08	10	22.77	7	22.63	22.77	3	3,640	0.08%
2019/08/07	10	22.35	0	0.00	22.35	10	3,544	0.28%
2019/08/06	6	21.93	47	21.71	21.68	-41	3,495	-1.17%
2019/08/05	1	21.45	1	21.50	21.48	0	3,353	0.00%
2019/08/02	2	20.89	5	20.82	20.83	-3	3,251	-0.09%
2019/08/01	6	20.16	0	0.00	20.15	6	3,131	0.19%
2019/07/31	1	20.75	2	20.75	20.72	-1	3,076	-0.03%
2019/07/30	0	0.00	15	20.61	20.63	-15	3,027	-0.50%
2019/07/29	7	20.61	2	20.59	20.50	5	3,008	0.17%
2019/07/26	10	20.40	0	0.00	20.38	10	2,989	0.33%
2019/07/25	15	20.60	0	0.00	20.59	15	2,963	0.51%
2019/07/22	14	20.65	0	0.00	20.80	14	2,846	0.49%
2019/07/19	4	21.21	55	21.14	21.22	-51	2,751	-1.85%
2019/07/18	3	20.61	2	20.72	20.62	1	2,675	0.04%
2019/07/17	14	20.15	0	0.00	20.13	14	2,621	0.53%
2019/07/16	3	20.43	35	20.36	20.43	-32	2,595	-1.23%
2019/07/15	2	20.33	0	0.00	20.33	2	2,565	0.08%
2019/07/12	2	20.23	1	20.26	20.24	1	2,550	0.04%
2019/07/11	3	20.62	0	0.00	20.65	3	2,518	0.12%
2019/07/09	37	19.90	2	19.91	19.91	35	2,378	1.47%
2019/07/08	6	19.96	1	19.94	20.12	5	2,315	0.22%
2019/07/05	50	20.58	0	0.00	20.57	50	2,237	2.23%
2019/07/04	7	20.60	0	0.00	20.60	7	2,209	0.32%
2019/07/03	21	20.88	15	20.87	20.80	6	2,198	0.27%
2019/07/02	1	19.80	1	19.67	19.83	0	2,119	0.00%
2019/07/01	40	19.82	0	0.00	19.77	40	2,072	1.93%
2019/06/28	9	20.62	2	20.65	20.66	7	2,000	0.35%
2019/06/27	0	0.00	12	20.31	20.27	-12	1,951	-0.61%
2019/06/26	6	20.37	0	0.00	20.31	6	1,970	0.30%
2019/06/25	28	20.93	6	20.80	20.99	22	1,887	1.17%
2019/06/24	26	20.23	0	0.00	20.19	26	1,803	1.44%
2019/06/21	21	20.21	6	19.89	20.24	15	1,753	0.86%
2019/06/20	0	0.00	21	19.44	19.50	-21	1,658	-1.27%
2019/06/19	0	0.00	10	18.52	18.58	-10	1,599	-0.63%
2019/06/17	2	18.50	0	0.00	18.48	2	1,608	0.12%
2019/06/14	0	0.00	2	18.62	18.62	-2	1,591	-0.13%
2019/06/13	2	18.31	10	18.26	18.33	-8	1,572	-0.51%
2019/06/12	2	18.07	0	0.00	18.25	2	1,563	0.13%
2019/06/10	5	18.13	0	0.00	18.11	5	1,534	0.33%
2019/06/06	10	18.20	0	0.00	18.22	10	1,496	0.67%
2019/06/04	0	0.00	15	18.08	18.00	-15	1,467	-1.02%
2019/05/31	0	0.00	64	17.23	17.30	-64	1,334	-4.80%
2019/05/30	54	16.96	0	0.00	16.90	54	1,313	4.11%
2019/05/29	10	16.95	0	0.00	17.01	10	1,344	0.74%
2019/05/28	0	0.00	10	17.05	17.05	-10	1,333	-0.75%
2019/05/27	0	0.00	48	17.14	17.17	-48	1,333	-3.60%
2019/05/24	0	0.00	10	17.07	17.08	-10	1,329	-0.75%
2019/05/22	20	16.80	0	0.00	16.82	20	1,329	1.50%
2019/05/21	2	16.85	21	16.85	16.85	-19	1,357	-1.40%
2019/05/20	36	16.89	0	0.00	16.88	36	1,355	2.66%
2019/05/17	0	0.00	20	17.09	17.15	-20	1,341	-1.49%
2019/05/16	10	17.40	0	0.00	17.40	10	1,323	0.76%
2019/05/15	0	0.00	30	17.33	17.33	-30	1,336	-2.24%
2019/05/14	21	17.46	32	17.45	17.46	-11	1,332	-0.83%
2019/05/10	30	17.13	3	17.12	17.12	27	1,301	2.08%
2019/05/09	10	16.97	0	0.00	16.98	10	1,309	0.76%
2019/05/08	0	0.00	156	17.08	17.10	-156	1,305	-11.95%	大賣/鉅額交易
2019/05/06	0	0.00	26	17.01	17.04	-26	1,314	-1.98%
2019/05/03	4	16.69	0	0.00	16.73	4	1,295	0.31%
2019/05/02	32	16.78	0	0.00	16.78	32	1,292	2.48%
2019/04/29	0	0.00	23	17.09	17.06	-23	1,298	-1.77%
2019/04/26	0	0.00	8	16.97	16.97	-8	1,292	-0.62%
2019/04/25	0	0.00	6	16.82	16.81	-6	1,289	-0.47%
2019/04/24	8	16.67	0	0.00	16.68	8	1,292	0.62%
2019/04/23	10	16.84	0	0.00	16.82	10	1,281	0.78%
2019/04/22	41	16.92	8	16.95	16.97	33	1,282	2.57%
2019/04/19	0	0.00	50	16.85	16.85	-50	1,274	-3.92%
2019/04/18	58	16.75	1	16.75	16.76	57	1,305	4.37%
2019/04/17	32	16.88	0	0.00	16.93	32	1,302	2.46%
2019/04/16	6	17.17	1	17.15	17.16	5	1,275	0.39%
2019/04/15	57	17.24	15	17.24	17.25	42	1,304	3.22%
2019/04/12	61	17.40	0	0.00	17.39	61	1,339	4.55%
2019/04/10	1	17.65	0	0.00	17.68	1	1,347	0.07%
2019/04/09	6	17.54	4	17.59	17.59	2	1,359	0.15%
2019/04/08	0	0.00	8	17.50	17.51	-8	1,368	-0.58%
2019/04/03	0	0.00	8	17.40	17.43	-8	1,376	-0.58%
2019/04/02	24	17.29	0	0.00	17.24	24	1,389	1.73%
2019/03/29	31	17.39	0	0.00	17.36	31	1,377	2.25%
2019/03/26	3	18.22	0	0.00	18.15	3	1,334	0.22%
2019/03/21	0	0.00	9	18.09	18.10	-9	1,311	-0.69%
2019/03/20	1	17.78	20	17.79	17.80	-19	1,261	-1.51%
2019/03/19	2	17.79	0	0.00	17.85	2	1,275	0.16%
2019/03/18	1	17.63	0	0.00	17.66	1	1,284	0.08%
2019/03/15	2	17.61	0	0.00	17.65	2	1,305	0.15%
2019/03/14	10	17.77	0	0.00	17.79	10	1,293	0.77%
2019/03/13	2	17.82	0	0.00	17.85	2	1,297	0.15%
2019/03/11	1	17.67	0	0.00	17.65	1	1,306	0.08%
2019/03/06	1	17.35	0	0.00	17.37	1	1,285	0.08%
2019/03/05	1	17.41	0	0.00	17.41	1	1,281	0.08%
2019/03/04	13	17.57	0	0.00	17.56	13	1,267	1.03%
2019/02/27	1	18.51	0	0.00	18.43	1	1,234	0.08%
2019/02/26	1	18.44	0	0.00	18.51	1	1,243	0.08%
2019/02/25	4	18.55	0	0.00	18.56	4	1,239	0.32%
2019/02/22	12	18.42	0	0.00	18.39	12	1,235	0.97%
2019/02/21	1	18.85	0	0.00	18.85	1	1,209	0.08%
2019/02/15	0	0.00	20	18.10	18.12	-20	1,159	-1.72%
2019/01/28	0	0.00	9	17.89	17.92	-9	1,209	-0.74%
2019/01/18	3	17.60	0	0.00	17.62	3	1,403	0.21%
2019/01/08	2	17.40	0	0.00	17.36	2	1,678	0.12%
2019/01/07	2	17.57	0	0.00	17.60	2	1,695	0.12%
2019/01/04	0	0.00	36	17.86	17.77	-36	1,741	-2.07%
2019/01/03	0	0.00	10	17.56	17.60	-10	1,716	-0.58%
2018/12/28	1	17.29	0	0.00	17.28	1	1,702	0.06%
2018/12/27	0	0.00	13	17.14	17.06	-13	1,695	-0.77%
2018/12/26	3	17.24	5	17.20	17.24	-2	1,699	-0.12%
2018/12/25	0	0.00	15	17.13	17.15	-15	1,703	-0.88%
2018/12/24	0	0.00	20	16.98	16.99	-20	1,687	-1.19%
2018/12/22	8	16.67	0	0.00	16.75	8	1,670	0.48%
2018/12/21	2	16.89	42	16.87	16.85	-40	1,695	-2.36%
2018/12/19	0	0.00	39	16.65	16.67	-39	1,652	-2.36%
2018/12/13	0	0.00	12	16.50	16.51	-12	1,659	-0.72%
2018/12/12	1	16.55	0	0.00	16.54	1	1,654	0.06%
2018/12/10	0	0.00	5	16.64	16.68	-5	1,632	-0.31%
2018/12/05	24	16.31	0	0.00	16.29	24	1,591	1.51%
2018/12/03	10	15.96	0	0.00	16.01	10	1,564	0.64%
2018/11/29	0	0.00	2	16.05	16.04	-2	1,565	-0.13%
2018/11/28	2	15.78	0	0.00	15.81	2	1,538	0.13%
2018/11/23	0	0.00	2	16.13	16.13	-2	1,524	-0.13%
2018/11/22	0	0.00	2	16.09	16.11	-2	1,516	-0.13%
2018/11/19	0	0.00	1	16.01	15.91	-1	1,529	-0.07%
2018/11/16	0	0.00	1	15.82	15.85	-1	1,521	-0.07%
2018/11/15	0	0.00	3	15.74	15.74	-3	1,522	-0.20%
2018/11/14	1	15.47	0	0.00	15.50	1	1,531	0.07%
2018/11/13	3	15.50	3	15.48	15.51	0	1,543	0.00%
2018/11/12	8	15.73	1	15.67	15.67	7	1,485	0.47%
2018/11/09	2	15.93	0	0.00	15.96	2	1,505	0.13%
2018/11/06	5	16.27	0	0.00	16.28	5	1,522	0.33%
2018/11/05	10	16.32	54	16.31	16.32	-44	1,512	-2.91%
2018/11/02	0	0.00	4	16.31	16.32	-4	1,504	-0.27%
2018/11/01	0	0.00	11	15.91	15.95	-11	1,487	-0.74%
2018/10/31	4	15.90	3	15.99	15.90	1	1,486	0.07%
2018/10/25	0	0.00	7	16.55	16.58	-7	1,323	-0.53%
2018/10/24	0	0.00	8	16.43	16.42	-8	1,302	-0.61%
2018/10/23	3	16.17	0	0.00	16.24	3	1,278	0.23%
2018/10/19	0	0.00	5	16.32	16.32	-5	1,245	-0.40%
2018/10/18	0	0.00	25	16.19	16.19	-25	1,228	-2.03%
2018/10/17	25	16.19	56	16.21	16.16	-31	1,243	-2.49%
2018/10/16	16	16.42	28	16.46	16.55	-12	1,159	-1.04%
2018/10/15	12	16.20	14	16.22	16.26	-2	1,059	-0.19%
2018/10/12	6	16.15	60	16.21	16.18	-54	1,018	-5.30%
2018/10/09	6	15.36	0	0.00	15.41	6	933	0.64%
2018/10/08	0	0.00	2	15.66	15.53	-2	917	-0.22%
2018/10/04	4	15.52	0	0.00	15.55	4	902	0.44%
2018/10/03	0	0.00	15	15.75	15.75	-15	889	-1.69%
2018/10/02	2	15.36	6	15.36	15.40	-4	862	-0.46%
2018/09/28	19	15.18	0	0.00	15.20	19	861	2.20%
2018/09/27	5	15.51	0	0.00	15.54	5	848	0.59%
2018/09/25	5	15.59	0	0.00	15.60	5	899	0.56%
2018/09/21	0	0.00	7	15.86	15.86	-7	881	-0.79%
2018/09/19	0	0.00	5	15.67	15.70	-5	877	-0.57%
2018/09/17	21	15.50	0	0.00	15.51	21	899	2.33%
2018/09/10	6	15.52	0	0.00	15.49	6	939	0.64%
2018/09/07	56	15.72	4	15.71	15.68	52	938	5.54%
2018/08/28	0	0.00	2	15.94	15.93	-2	913	-0.22%
2018/08/27	1	15.82	24	15.86	15.85	-23	918	-2.50%
2018/08/24	2	15.32	0	0.00	15.40	2	889	0.22%
2018/08/21	0	0.00	3	15.55	15.56	-3	878	-0.34%
2018/08/20	0	0.00	5	15.33	15.34	-5	868	-0.58%
2018/08/16	12	14.92	6	15.10	15.13	6	844	0.71%
2018/08/15	20	15.47	0	0.00	15.41	20	800	2.50%
2018/08/14	18	15.58	0	0.00	15.60	18	784	2.30%
2018/08/13	3	15.97	0	0.00	15.96	3	753	0.40%
2018/08/10	6	16.00	0	0.00	15.99	6	760	0.79%
2018/08/08	0	0.00	3	16.14	16.12	-3	795	-0.38%
2018/08/07	4	16.01	0	0.00	16.05	4	787	0.51%
2018/08/06	0	0.00	3	16.18	16.17	-3	779	-0.38%
2018/08/03	14	15.98	0	0.00	15.98	14	779	1.80%
2018/08/02	13	16.28	0	0.00	16.26	13	769	1.69%
2018/07/30	5	16.34	0	0.00	16.34	5	757	0.66%
2018/07/26	0	0.00	6	16.69	16.62	-6	755	-0.79%
2018/07/24	9	16.37	0	0.00	16.35	9	765	1.18%
2018/07/23	0	0.00	11	16.71	16.70	-11	748	-1.47%
2018/07/20	35	16.31	0	0.00	16.43	35	749	4.67%
2018/07/19	5	16.48	0	0.00	16.47	5	743	0.67%
2018/07/18	25	16.56	0	0.00	16.52	25	760	3.29%
2018/07/17	20	16.86	0	0.00	16.92	20	743	2.69%
2018/07/16	1	16.98	0	0.00	17.03	1	751	0.13%
2018/07/12	3	17.02	0	0.00	17.06	3	768	0.39%
2018/07/11	1	17.22	0	0.00	17.24	1	774	0.13%
2018/07/10	1	17.42	5	17.45	17.42	-4	785	-0.51%
2018/07/06	1	17.32	0	0.00	17.35	1	827	0.12%
2018/07/04	20	17.52	20	17.51	17.53	0	823	0.00%
2018/07/03	11	16.95	0	0.00	16.89	11	783	1.40%
2018/06/29	12	17.19	0	0.00	17.31	12	770	1.56%
2018/06/28	3	17.32	0	0.00	17.30	3	756	0.40%
2018/06/27	18	17.42	0	0.00	17.36	18	754	2.39%
2018/06/26	17	17.63	0	0.00	17.65	17	762	2.23%
2018/06/25	5	17.82	0	0.00	17.72	5	767	0.65%
2018/06/22	2	17.75	0	0.00	17.76	2	785	0.25%
2018/06/21	35	17.74	0	0.00	17.68	35	813	4.30%
2018/06/20	3	17.94	0	0.00	17.94	3	831	0.36%
2018/06/19	2	18.16	0	0.00	18.19	2	841	0.24%
2018/06/15	0	0.00	1	18.72	18.73	-1	834	-0.12%
2018/06/04	3	18.46	0	0.00	18.43	3	882	0.34%
2018/06/01	2	18.65	0	0.00	18.66	2	885	0.23%
2018/05/29	0	0.00	10	18.70	18.66	-10	902	-1.11%
2018/05/25	0	0.00	10	18.79	18.79	-10	932	-1.07%
2018/05/24	5	18.62	9	18.60	18.63	-4	945	-0.42%
2018/05/23	0	0.00	3	18.59	18.53	-3	957	-0.31%
2018/05/22	1	18.48	0	0.00	18.47	1	957	0.10%
2018/05/18	13	18.44	10	18.42	18.46	3	974	0.31%
2018/05/17	2	18.48	0	0.00	18.52	2	976	0.20%
2018/05/16	16	18.58	0	0.00	18.59	16	1,004	1.59%
2018/05/11	0	0.00	3	19.38	19.38	-3	1,037	-0.29%
2018/05/08	6	19.25	0	0.00	19.12	6	1,042	0.58%
2018/05/04	0	0.00	5	19.18	19.22	-5	1,100	-0.45%
2018/05/03	0	0.00	5	19.13	19.11	-5	1,116	-0.45%
2018/05/02	21	19.08	0	0.00	19.12	21	1,169	1.80%
2018/04/27	1	19.31	0	0.00	19.33	1	1,170	0.09%
2018/04/26	1	19.52	0	0.00	19.53	1	1,154	0.09%
2018/04/24	1	19.59	0	0.00	19.65	1	1,172	0.09%
2018/04/18	1	20.12	0	0.00	20.08	1	1,222	0.08%
2018/04/16	2	20.18	0	0.00	20.19	2	1,246	0.16%
2018/04/11	0	0.00	6	20.02	20.05	-6	1,218	-0.49%
2018/03/29	5	19.64	0	0.00	19.69	5	1,404	0.36%
2018/03/28	1	20.18	15	20.16	20.19	-14	1,383	-1.01%
2018/03/27	0	0.00	1	20.50	20.45	-1	1,373	-0.07%
2018/03/26	5	20.33	0	0.00	20.30	5	1,357	0.37%
2018/03/23	10	20.12	8	20.10	20.12	2	1,334	0.15%
2018/03/22	0	0.00	10	19.90	19.83	-10	1,303	-0.77%
2018/03/16	10	19.43	0	0.00	19.47	10	1,347	0.74%
2018/03/14	0	0.00	10	19.84	19.83	-10	1,393	-0.72%
2018/03/09	10	19.53	0	0.00	19.51	10	1,519	0.66%
2018/03/07	0	0.00	12	20.04	20.01	-12	1,506	-0.80%
2018/03/01	10	19.46	0	0.00	19.45	10	1,607	0.62%
2018/02/09	1	19.59	12	19.60	19.55	-11	1,687	-0.65%
2018/02/08	12	19.39	0	0.00	19.36	12	1,704	0.70%
2018/02/06	0	0.00	5	20.39	20.38	-5	1,663	-0.30%
2018/02/05	7	19.96	0	0.00	19.95	7	1,643	0.43%
2018/01/29	5	20.52	1	20.52	20.52	4	1,734	0.23%
2018/01/26	4	20.65	0	0.00	20.66	4	1,710	0.23%
2018/01/25	8	20.87	0	0.00	21.02	8	1,732	0.46%
2018/01/23	0	0.00	14	20.23	20.23	-14	1,692	-0.83%
2018/01/19	15	20.09	0	0.00	20.13	15	1,765	0.85%
2018/01/18	1	19.98	1	19.94	20.04	0	1,776	0.00%
2018/01/15	0	0.00	30	20.42	20.54	-30	1,749	-1.72%
2018/01/12	30	19.86	0	0.00	20.03	30	1,721	1.74%
2018/01/04	0	0.00	1	19.42	19.43	-1	1,739	-0.06%
2018/01/03	0	0.00	2	19.78	19.60	-2	1,745	-0.11%