期元大S&P黃金正2 (00708L)-國泰-桃園券商分點個股進出

台股 » 個股 » 期元大S&P黃金正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期元大S&P黃金正2

(00708L)

可現股當沖

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

立即追蹤
本地時間:13:30

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

期元大S&P黃金正2 (00708L)籌碼相關－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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
2024/04/25	0	0.00	7	33.60	33.73	-7	1,148	-0.61%
2024/04/24	4	34.04	0	0.00	34.05	4	1,138	0.35%
2024/04/23	9	33.48	23	33.48	33.67	-14	1,137	-1.23%
2024/04/19	4	35.86	1	36.08	35.86	3	1,068	0.28%
2024/04/18	0	0.00	1	35.43	35.56	-1	1,001	-0.10%
2024/04/16	1.1	35.98	0	0.00	36.06	1.1	981	0.11%
2024/04/15	0	0.00	5	34.85	35.02	-5	952	-0.53%
2024/04/12	2.1	35.93	0	0.00	35.90	2.1	924	0.23%
2024/04/11	1	34.63	2	34.61	34.64	-1	894	-0.11%
2024/04/10	0	0.00	1	34.72	35.05	-1	883	-0.11%
2024/04/09	0	0.00	3	34.57	34.67	-3	868	-0.35%
2024/04/08	5	34.66	1	34.45	34.54	4	861	0.46%
2024/04/03	0.1	32.94	0	0.00	32.96	0.1	839	0.01%
2024/04/01	6	32.38	0	0.00	32.28	6	835	0.72%
2024/03/29	1	31.52	0	0.00	31.59	1	832	0.12%
2024/03/28	1	30.53	0	0.00	30.51	1	817	0.12%
2024/03/22	0	0.00	4	30.20	29.99	-4	830	-0.48%
2024/03/21	1	30.76	0	0.00	30.76	1	821	0.12%
2024/03/14	1	29.89	0	0.00	29.89	1	851	0.12%
2024/03/13	1	29.56	2	29.57	29.59	-1	852	-0.12%
2024/03/12	1	30.12	0	0.00	30.12	1	850	0.12%
2024/03/08	1	29.59	2	29.57	29.55	-1	852	-0.12%
2024/03/07	1	29.28	0	0.00	29.65	1	884	0.11%
2024/03/05	1	28.41	0	0.00	28.50	1	859	0.12%
2024/02/21	1	26.44	0	0.00	26.40	1	863	0.12%
2024/02/15	1	25.50	0	0.00	25.51	1	871	0.11%
2024/02/05	1	26.70	1	26.58	26.60	0	858	0.00%
2024/02/01	3	27.06	0	0.00	27.02	3	848	0.35%
2024/01/31	1	26.72	0	0.00	26.70	1	824	0.12%
2024/01/18	0	0.00	3	26.17	26.14	-3	921	-0.33%
2024/01/17	0	0.00	1	26.65	26.47	-1	952	-0.10%
2024/01/15	1	27.35	6	27.35	27.38	-5	984	-0.51%
2024/01/12	5	26.85	0	0.00	26.84	5	1,018	0.49%
2024/01/10	3	26.76	0	0.00	26.75	3	1,073	0.28%
2024/01/09	2	26.82	0	0.00	26.80	2	1,089	0.18%
2024/01/08	2	26.98	0	0.00	26.89	2	1,128	0.18%
2024/01/05	0.2	27.15	0	0.00	27.15	0.2	1,138	0.02%
2023/12/29	0	0.00	1	27.77	27.84	-1	1,196	-0.08%
2023/12/28	0	0.00	1	28.28	28.29	-1	1,198	-0.08%
2023/12/27	0	0.00	10	27.84	27.83	-10	1,210	-0.83%
2023/12/22	0	0.00	1	27.39	27.45	-1	1,253	-0.08%
2023/12/15	10	27.12	1	27.17	27.22	9	1,230	0.73%
2023/12/14	3	27.12	1	27.08	27.08	2	1,222	0.16%
2023/12/06	0	0.00	0.3	27.00	27.02	-0.3	1,155	-0.02%
2023/12/05	0	0.00	0	27.48	27.26	0	1,152	0.00%
2023/12/04	0	0.00	1	28.77	28.77	-1	1,133	-0.09%
2023/11/30	0	0.00	1	27.60	27.57	-1	1,079	-0.09%
2023/11/24	0	0.00	2	26.39	26.40	-2	1,034	-0.19%
2023/11/10	2	25.72	0	0.00	25.71	2	1,022	0.20%
2023/11/09	0.3	25.50	0	0.00	25.43	0.3	1,024	0.03%
2023/11/08	0	0.00	1	25.99	25.96	-1	1,017	-0.10%
2023/10/30	0	0.00	2	27.05	26.99	-2	999	-0.20%
2023/10/27	0	0.00	2	26.70	26.64	-2	960	-0.21%
2023/10/26	2	26.67	0	0.00	26.69	2	947	0.21%
2023/10/24	0	0.00	2	26.37	26.39	-2	904	-0.22%
2023/10/23	19	26.36	1	26.30	26.35	18	890	2.02%
2023/10/20	0	0.00	1	26.33	26.46	-1	859	-0.12%
2023/10/17	2	24.87	0	0.00	24.88	2	774	0.26%
2023/10/16	0	0.00	2	24.98	24.99	-2	821	-0.24%
2023/10/12	2	23.95	0	0.00	23.95	2	773	0.26%
2023/10/11	0	0.00	10	23.48	23.46	-10	777	-1.29%
2023/10/05	0	0.00	4	22.72	22.72	-4	754	-0.53%
2023/10/04	2	22.63	0	0.00	22.61	2	745	0.27%
2023/10/03	5	22.60	0.2	22.65	22.55	4.8	737	0.65%
2023/10/02	9	23.17	0	23.29	23.14	9	716	1.25%
2023/09/28	0	0.00	0.1	24.02	24.02	-0.1	688	-0.02%
2023/09/22	0	0.00	2	25.24	25.27	-2	660	-0.30%
2023/09/20	1	25.41	0	0.00	25.45	1	679	0.15%
2023/09/19	0	0.00	1	25.49	25.49	-1	679	-0.15%
2023/09/18	2	25.38	0	0.00	25.41	2	686	0.29%
2023/09/14	2	24.93	0	0.00	24.93	2	699	0.29%
2023/09/07	1	25.21	1	25.26	25.24	0	733	0.00%
2023/09/05	1	25.77	0	0.00	25.79	1	748	0.13%
2023/09/04	0	0.00	1	25.89	25.97	-1	764	-0.13%
2023/09/01	1	25.83	5	25.82	25.80	-4	766	-0.52%
2023/08/23	2	24.91	0	0.00	25.00	2	835	0.24%
2023/08/17	0	0.00	5	24.75	24.76	-5	863	-0.58%
2023/08/16	1	25.05	0	0.00	25.05	1	860	0.12%
2023/08/14	4	25.30	0	0.00	25.32	4	936	0.43%
2023/08/10	2	25.45	0	0.00	25.46	2	950	0.21%
2023/08/08	1	25.90	8	25.90	25.90	-7	961	-0.73%
2023/08/04	10	25.95	0	0.00	25.98	10	961	1.04%
2023/08/02	1	26.34	0	0.00	26.33	1	954	0.10%
2023/07/31	0	0.00	2	26.56	26.48	-2	972	-0.21%
2023/07/28	0	0.00	6	26.32	26.45	-6	987	-0.61%
2023/07/27	8	27.14	5	27.09	27.04	3	994	0.30%
2023/07/25	0	0.00	4	26.67	26.70	-4	1,000	-0.40%
2023/07/24	0.3	26.67	5	26.66	26.72	-4.7	1,013	-0.47%
2023/07/21	0	0.00	1	26.95	26.90	-1	1,015	-0.10%
2023/07/20	5	27.32	0	0.00	27.26	5	1,021	0.49%
2023/07/19	5.3	27.13	6	27.06	27.06	-0.7	1,021	-0.07%
2023/07/14	0	0.00	8	26.70	26.69	-8	965	-0.83%
2023/07/13	0.2	26.68	26	26.68	26.65	-25.8	964	-2.68%
2023/07/12	5.2	26.21	0	0.00	26.28	5.2	967	0.54%
2023/07/10	10	25.88	0	0.00	25.75	10	983	1.02%
2023/07/06	0	0.00	1	25.72	25.76	-1	995	-0.10%
2023/07/04	1	25.90	50	25.82	25.90	-49	1,008	-4.86%
2023/07/03	3	25.73	0	0.00	25.77	3	1,030	0.29%
2023/06/30	10	25.47	0	0.00	25.50	10	1,059	0.94%
2023/06/29	21	25.51	0.3	25.50	25.40	20.7	1,077	1.92%
2023/06/28	2	25.67	0	0.00	25.68	2	1,077	0.19%
2023/06/27	0	0.00	1	26.07	26.07	-1	1,084	-0.09%
2023/06/26	13	25.98	2.2	25.97	25.95	10.8	1,101	0.98%
2023/06/21	15	26.30	2	26.31	26.27	13	1,138	1.14%
2023/06/19	4	26.80	0	0.00	26.85	4	1,179	0.34%
2023/06/16	0	0.00	13	26.85	26.81	-13	1,206	-1.08%
2023/06/15	12	26.26	0.5	26.29	26.26	11.5	1,232	0.93%
2023/06/14	6	26.65	0	0.00	26.62	6	1,255	0.48%
2023/06/13	1	26.94	0	0.00	26.99	1	1,280	0.08%
2023/06/12	1	26.93	0	0.00	26.95	1	1,297	0.08%
2023/06/09	0	0.00	4	27.11	27.06	-4	1,323	-0.30%
2023/06/08	1	26.62	0	0.00	26.70	1	1,347	0.07%
2023/06/06	1	27.04	0	0.00	27.04	1	1,338	0.07%
2023/06/05	1	26.65	0	0.00	26.63	1	1,346	0.07%
2023/06/01	2	27.23	0	0.00	27.19	2	1,312	0.15%
2023/05/31	0	0.00	1	27.00	27.09	-1	1,307	-0.08%
2023/05/30	2	26.61	0	0.00	26.42	2	1,289	0.16%
2023/05/29	6	26.71	0	0.00	26.72	6	1,276	0.47%
2023/05/26	1	26.70	0	0.00	26.84	1	1,274	0.08%
2023/05/25	1	27.10	0	0.00	27.12	1	1,263	0.08%
2023/05/23	0	0.00	1	27.36	27.24	-1	1,239	-0.08%
2023/05/22	0.1	27.57	0	0.00	27.62	0.1	1,241	0.00%
2023/05/19	3	27.18	0	0.00	27.31	3	1,243	0.24%
2023/05/10	0	0.00	2.9	29.32	29.30	-2.9	1,145	-0.26%
2023/05/08	1	28.97	0	0.00	29.14	1	1,159	0.09%
2023/05/04	2	29.76	7	29.79	29.74	-5	1,148	-0.44%
2023/05/03	2.1	29.00	0	0.00	28.99	2.1	1,128	0.19%
2023/04/27	0	0.00	3	28.54	28.55	-3	1,128	-0.27%
2023/04/26	0	0.00	1	28.53	28.51	-1	1,134	-0.09%
2023/04/25	0	0.00	40	28.54	28.41	-40	1,136	-3.52%
2023/04/24	0	0.00	20	27.98	28.00	-20	1,131	-1.77%
2023/04/21	3	28.65	20	28.66	28.58	-17	1,134	-1.50%
2023/04/20	0	0.00	1	28.41	28.39	-1	1,139	-0.09%
2023/04/18	2	28.57	0	0.00	28.60	2	1,168	0.17%
2023/04/17	5	28.82	0	0.00	28.80	5	1,168	0.43%
2023/04/14	0	0.00	8	29.97	29.90	-8	1,157	-0.69%
2023/04/13	1	29.17	0.1	29.28	29.22	0.9	1,155	0.08%
2023/04/12	0.1	29.20	0	0.00	29.25	0.1	1,166	0.01%
2023/04/10	1	28.49	1	28.66	28.49	0	1,158	0.00%
2023/04/07	5.2	28.94	0	0.00	28.91	5.2	1,149	0.45%
2023/04/06	12	29.13	1	29.13	29.13	11	1,142	0.96%
2023/03/31	0	0.00	5	28.18	28.18	-5	1,125	-0.44%
2023/03/30	0	0.00	0.3	27.64	27.72	-0.3	1,094	-0.02%
2023/03/28	0.1	27.74	1	27.60	27.65	-0.9	1,078	-0.08%
2023/03/24	3	28.62	0.1	28.42	28.55	3	1,050	0.28%
2023/03/23	0.2	28.02	1	28.06	28.21	-0.8	1,020	-0.08%
2023/03/22	1.1	27.22	0	0.00	27.18	1.1	1,020	0.11%
2023/03/20	6.1	28.14	10	28.09	28.25	-3.9	975	-0.40%
2023/03/17	0.1	26.93	0	0.00	27.01	0.1	940	0.01%
2023/03/16	1.8	26.46	0	0.00	26.59	1.8	917	0.20%
2023/03/15	0.1	26.39	1	26.19	26.19	-0.9	889	-0.10%
2023/03/14	1	26.30	2	26.33	26.24	-1	882	-0.11%
2023/03/13	1	25.69	2	25.65	25.69	-1	870	-0.11%
2023/03/10	1	24.38	0	0.00	24.37	1	854	0.12%
2023/03/09	1	23.95	0	0.00	24.02	1	871	0.11%
2023/03/08	0.1	23.92	0	0.00	23.92	0.1	866	0.01%
2023/03/07	5	24.88	9	24.93	24.91	-4	844	-0.47%
2023/03/06	5	25.01	1	25.02	25.13	4	838	0.48%
2023/02/23	0	0.00	2	24.40	24.46	-2	870	-0.23%
2023/02/22	1	24.69	0	0.00	24.67	1	867	0.12%
2023/02/20	2	24.78	0	0.00	24.84	2	945	0.21%
2023/01/10	0	0.00	2	26.07	26.10	-2	1,107	-0.18%
2023/01/09	1	26.26	0	0.00	26.25	1	1,102	0.09%
2023/01/05	1	25.76	0	0.00	25.58	1	1,070	0.09%
2022/12/26	0	0.00	1	24.25	24.25	-1	1,090	-0.09%
2022/12/23	1	24.04	0	0.00	24.16	1	1,103	0.09%
2022/12/21	0	0.00	1	24.81	24.69	-1	1,122	-0.09%
2022/12/15	1	24.25	0	0.00	24.09	1	1,145	0.09%
2022/12/02	0	0.00	12	24.45	24.40	-12	1,197	-1.00%
2022/12/01	2	23.95	0	0.00	23.95	2	1,186	0.17%
2022/11/11	0	0.00	20	23.43	23.54	-20	1,063	-1.88%
2022/11/08	0	0.00	1	21.50	21.38	-1	968	-0.10%
2022/10/24	0	0.00	10	21.12	21.13	-10	916	-1.09%
2022/10/21	1	20.36	0	0.00	20.26	1	908	0.11%
2022/10/05	0	0.00	1	22.85	22.87	-1	924	-0.11%
2022/09/29	13	21.15	3	21.21	21.12	10	885	1.13%
2022/09/22	1	21.39	0	0.00	21.41	1	900	0.11%
2022/09/05	0	0.00	3	22.71	22.76	-3	846	-0.35%
2022/09/02	0	0.00	2	22.41	22.43	-2	831	-0.24%
2022/09/01	5	22.56	0	0.00	22.59	5	822	0.61%
2022/08/12	0	0.00	10	24.84	24.92	-10	870	-1.15%
2022/08/09	0	0.00	26	24.87	24.77	-26	906	-2.87%
2022/08/08	40	24.48	19	24.40	24.43	21	960	2.19%
2022/08/05	5	24.93	10	24.99	24.93	-5	973	-0.51%
2022/08/04	17	24.29	12	24.36	24.50	5	972	0.51%
2022/08/03	25	24.11	21	24.16	24.33	4	986	0.41%
2022/08/02	10	24.53	6	24.64	24.51	4	1,006	0.40%
2022/08/01	6	24.14	0	0.00	24.14	6	998	0.60%
2022/07/28	6	23.46	6	23.49	23.49	0	1,019	0.00%
2022/07/27	10	23.02	0	0.00	22.94	10	1,012	0.99%
2022/07/25	1	23.14	3	23.08	23.19	-2	1,076	-0.19%
2022/07/22	10	22.96	5	22.88	22.91	5	1,103	0.45%
2022/07/21	15	22.31	0	0.00	22.33	15	1,098	1.37%
2022/07/20	3	22.85	0	0.00	22.80	3	1,119	0.27%
2022/05/20	5	26.66	0	0.00	26.78	5	2,091	0.24%
2022/05/16	0	0.00	1	25.96	25.80	-1	2,157	-0.05%
2022/05/10	0	0.00	3	27.27	27.53	-3	2,193	-0.14%
2022/05/04	0	0.00	4	27.55	27.51	-4	2,167	-0.18%
2022/05/03	4	27.44	0	0.00	27.39	4	2,172	0.18%
2022/04/29	1	28.66	0	0.00	28.85	1	2,128	0.05%
2022/04/28	0	0.00	1	28.05	27.92	-1	2,120	-0.05%
2022/04/26	1	28.70	0	0.00	28.69	1	2,114	0.05%
2022/04/25	1	29.38	0	0.00	29.09	1	2,085	0.05%
2022/04/22	1	30.13	0	0.00	30.16	1	2,058	0.05%
2022/04/20	0	0.00	20	30.03	29.96	-20	2,072	-0.97%
2022/04/19	0	0.00	2	30.98	30.91	-2	2,054	-0.10%
2022/04/15	1	30.88	2	30.82	30.97	-1	2,025	-0.05%
2022/04/14	0	0.00	2	31.05	30.82	-2	2,027	-0.10%
2022/04/13	0	0.00	25	30.76	30.78	-25	2,004	-1.25%
2022/04/12	5	30.38	0	0.00	30.51	5	1,983	0.25%
2022/04/11	16	29.90	2	29.88	29.85	14	1,957	0.72%
2022/04/08	0	0.00	1	29.48	29.48	-1	1,938	-0.05%
2022/04/07	10	29.24	6	29.23	29.24	4	1,933	0.21%
2022/04/06	2	29.09	1	29.27	29.28	1	1,928	0.05%
2022/03/29	0	0.00	2	29.32	29.30	-2	1,896	-0.11%
2022/03/25	1	30.44	0	0.00	30.44	1	1,860	0.05%
2022/03/24	1	29.97	0	0.00	29.89	1	1,833	0.05%
2022/03/23	0	0.00	1	29.21	29.26	-1	1,820	-0.05%
2022/03/22	1	29.64	0	0.00	29.78	1	1,811	0.06%
2022/03/18	6	29.82	0	0.00	29.60	6	1,810	0.33%
2022/03/15	1	30.19	3	29.84	29.66	-2	1,782	-0.11%
2022/03/14	0	0.00	1	30.93	31.09	-1	1,729	-0.06%
2022/03/11	10	31.44	25	31.52	31.35	-15	1,696	-0.88%
2022/03/10	26	31.26	11	31.01	31.18	15	1,602	0.94%
2022/03/09	1	33.26	22	33.76	33.81	-21	1,546	-1.36%
2022/03/08	20	31.45	1	31.49	31.59	19	1,472	1.29%
2022/03/07	0	0.00	20	31.42	31.46	-20	1,463	-1.37%
2022/03/04	0	0.00	1	29.90	29.91	-1	1,374	-0.07%
2022/03/03	21	29.40	0	0.00	29.39	21	1,348	1.56%
2022/03/02	0	0.00	4	29.83	29.74	-4	1,355	-0.30%
2022/03/01	2	28.84	2	28.84	28.84	0	1,323	0.00%
2022/02/25	4	29.02	0	0.00	29.12	4	1,332	0.30%
2022/02/24	3	29.86	4	29.85	29.85	-1	1,308	-0.08%
2022/02/22	1	28.95	0	0.00	28.94	1	1,229	0.08%
2022/02/21	0	0.00	10	28.40	28.37	-10	1,229	-0.81%
2022/02/18	1	28.58	0	0.00	28.35	1	1,226	0.08%
2022/02/17	0	0.00	2	27.73	27.90	-2	1,196	-0.17%
2022/02/16	1	27.21	0	0.00	27.24	1	1,173	0.09%
2022/02/15	3	27.79	15	27.94	28.03	-12	1,163	-1.03%
2022/02/14	7	27.22	8	27.44	27.28	-1	1,136	-0.09%
2022/02/11	4	26.42	0	0.00	26.45	4	1,093	0.37%
2022/02/10	2	26.69	1	26.68	26.69	1	1,096	0.09%
2022/02/09	1	26.48	0	0.00	26.54	1	1,117	0.09%
2022/02/08	3	26.32	0	0.00	26.26	3	1,130	0.27%
2022/02/07	0	0.00	20	26.09	26.05	-20	1,135	-1.76%
2022/01/25	10	26.92	0	0.00	26.98	10	1,105	0.90%
2022/01/24	0	0.00	14	26.85	26.84	-14	1,105	-1.27%
2022/01/21	20	26.88	0	0.00	26.94	20	1,109	1.80%
2022/01/19	0	0.00	2	26.10	26.10	-2	1,094	-0.18%
2022/01/17	0	0.00	10	26.15	26.32	-10	1,123	-0.89%
2022/01/12	5	26.34	0	0.00	26.34	5	1,110	0.45%
2022/01/06	0	0.00	3	26.06	26.02	-3	1,133	-0.26%
2022/01/05	5	26.24	0	0.00	26.23	5	1,129	0.44%
2022/01/03	0	0.00	4	26.70	26.52	-4	1,117	-0.36%
2021/12/29	3	26.00	9	26.00	26.00	-6	1,103	-0.54%
2021/12/28	8	26.15	0	0.00	26.16	8	1,108	0.72%
2021/12/23	3	26.06	0	0.00	26.06	3	1,205	0.25%
2021/12/22	0	0.00	10	25.58	25.56	-10	1,210	-0.83%
2021/12/17	10	25.98	0	0.00	25.99	10	1,221	0.82%
2021/12/15	0	0.00	16	25.08	25.07	-16	1,216	-1.31%
2021/12/14	8	25.55	0	0.00	25.55	8	1,229	0.65%
2021/12/13	0	0.00	14	25.46	25.53	-14	1,229	-1.14%
2021/12/09	3	25.42	2	25.43	25.55	1	1,213	0.08%
2021/12/08	0	0.00	8	25.61	25.62	-8	1,217	-0.66%
2021/12/06	10	25.52	0	0.00	25.41	10	1,199	0.83%
2021/12/03	11	25.15	0	0.00	25.14	11	1,196	0.92%
2021/12/01	5	25.28	0	0.00	25.38	5	1,163	0.43%
2021/11/30	3	25.52	11	25.60	25.67	-8	1,142	-0.70%
2021/11/29	0	0.00	2	25.74	25.81	-2	1,134	-0.18%
2021/11/24	9	25.71	0	0.00	25.85	9	1,164	0.77%
2021/11/23	10	26.22	0	0.00	26.24	10	1,161	0.86%
2021/11/17	3	27.65	0	0.00	27.60	3	1,161	0.26%
2021/11/15	1	27.92	15	27.76	27.71	-14	1,163	-1.20%
2021/11/12	0	0.00	2	27.78	27.72	-2	1,161	-0.17%
2021/11/11	5	27.48	0	0.00	27.54	5	1,161	0.43%
2021/11/09	1	26.71	3	26.71	26.72	-2	1,139	-0.18%
2021/11/08	15	26.62	0	0.00	26.63	15	1,152	1.30%
2021/11/05	0	0.00	3	25.88	25.87	-3	1,158	-0.26%
2021/11/04	3	25.33	20	25.34	25.34	-17	1,176	-1.45%
2021/11/03	2	25.55	0	0.00	25.53	2	1,276	0.16%
2021/11/01	3	25.65	7	25.60	25.62	-4	1,280	-0.31%
2021/10/29	0	0.00	3	25.96	25.92	-3	1,278	-0.23%
2021/10/28	10	26.10	4	26.04	26.09	6	1,277	0.47%
2021/10/27	11	25.70	0	0.00	25.72	11	1,289	0.85%
2021/10/26	14	26.21	1	26.16	26.23	13	1,302	1.00%
2021/10/25	2	25.92	0	0.00	26.03	2	1,295	0.15%
2021/10/18	0	0.00	10	25.24	25.21	-10	1,312	-0.76%
2021/10/15	0	0.00	2	25.96	25.88	-2	1,318	-0.15%
2021/10/14	5	25.78	3	25.85	25.84	2	1,335	0.15%
2021/10/13	8	25.02	0	0.00	25.01	8	1,342	0.60%
2021/10/05	0	0.00	15	24.96	24.92	-15	1,407	-1.07%
2021/10/04	6	24.98	31	24.91	24.99	-25	1,425	-1.75%
2021/10/01	40	24.76	0	0.00	24.71	40	1,432	2.79%
2021/09/30	3	24.13	0	0.00	24.19	3	1,414	0.21%
2021/09/27	0	0.00	3	24.88	24.92	-3	1,435	-0.21%
2021/09/24	1	24.65	0	0.00	24.70	1	1,466	0.07%
2021/09/22	3	25.44	10	25.47	25.46	-7	1,507	-0.46%
2021/09/17	19	24.88	0	0.00	25.01	19	1,525	1.25%
2021/09/08	1	26.07	0	0.00	26.09	1	1,715	0.06%
2021/08/25	0	0.00	3	26.09	26.13	-3	1,825	-0.16%
2021/08/24	7	26.33	25	26.30	26.28	-18	1,829	-0.98%
2021/08/23	5	25.90	5	25.61	25.89	0	1,820	0.00%
2021/08/19	0	0.00	5	25.62	25.62	-5	1,835	-0.27%
2021/08/17	5	25.88	9	25.88	25.86	-4	1,900	-0.21%
2021/08/16	5	25.73	10	25.54	25.48	-5	1,906	-0.26%
2021/08/13	5	24.99	0	0.00	24.94	5	1,911	0.26%
2021/08/12	15	24.86	0	0.00	24.87	15	1,963	0.76%
2021/08/11	5	24.31	0	0.00	24.34	5	1,970	0.25%
2021/08/10	5	24.41	0	0.00	24.41	5	1,986	0.25%
2021/08/09	4	24.59	0	0.00	24.64	4	1,993	0.20%
2021/08/06	2	26.40	0	0.00	26.33	2	1,918	0.10%
2021/08/04	0	0.00	14	26.67	26.79	-14	2,008	-0.70%
2021/08/03	4	26.76	0	0.00	26.71	4	2,042	0.20%
2021/08/02	11	26.78	0	0.00	26.74	11	2,090	0.53%
2021/07/30	0	0.00	15	27.22	27.20	-15	2,135	-0.70%
2021/07/29	0	0.00	5	26.89	26.92	-5	2,360	-0.21%
2021/07/28	20	26.54	1	26.50	26.55	19	2,365	0.80%
2021/07/22	1	26.50	0	0.00	26.47	1	2,465	0.04%
2021/07/20	0	0.00	83	26.98	26.96	-83	2,529	-3.28%
2021/07/14	0	0.00	8	26.75	26.85	-8	2,630	-0.30%
2021/07/13	8	26.78	0	0.00	26.71	8	2,647	0.30%
2021/07/09	30	26.63	1	26.63	26.53	29	2,698	1.07%
2021/07/08	0	0.00	11	26.43	26.44	-11	2,721	-0.40%
2021/07/07	7	26.46	19	26.50	26.42	-12	2,727	-0.44%
2021/07/06	59	26.39	7	26.46	26.58	52	2,720	1.91%
2021/07/05	6	26.16	0	0.00	26.13	6	2,714	0.22%
2021/07/01	0	0.00	12	25.65	25.72	-12	2,718	-0.44%
2021/06/30	15	25.34	0	0.00	25.33	15	2,719	0.55%
2021/06/28	31	25.80	21	25.87	26.02	10	2,792	0.36%
2021/06/24	1	25.81	0	0.00	25.78	1	2,805	0.04%
2021/06/23	0	0.00	20	25.93	25.92	-20	2,793	-0.72%
2021/06/22	0	0.00	2	26.05	25.95	-2	2,792	-0.07%
2021/06/18	23	25.87	31	26.08	26.02	-8	2,746	-0.29%
2021/06/17	20.5	27.13	0	0.00	27.10	20.5	2,687	0.76%
2021/06/16	2	28.14	5	28.15	28.33	-3	2,667	-0.11%
2021/06/15	14	28.39	0	0.00	28.47	14	2,698	0.52%
2021/06/02	0	0.00	4	29.53	29.46	-4	2,839	-0.14%
2021/06/01	5	29.83	5	29.94	29.92	0	2,918	0.00%
2021/05/31	5	29.85	0	0.00	29.81	5	2,961	0.17%
2021/05/28	0	0.00	9	29.39	29.39	-9	2,987	-0.30%
2021/05/27	1	29.51	7	29.54	29.60	-6	3,083	-0.19%
2021/05/26	7	29.76	3	29.67	29.85	4	3,148	0.13%
2021/05/25	0	0.00	12	28.96	28.93	-12	3,127	-0.38%
2021/05/24	9	29.25	3	29.20	29.21	6	3,117	0.19%
2021/05/21	5	28.82	2	28.87	28.91	3	3,176	0.09%
2021/05/20	4	28.92	15	28.70	28.93	-11	3,202	-0.34%
2021/05/19	4	28.78	10	28.65	28.68	-6	3,222	-0.19%
2021/05/18	9	28.80	37	28.74	28.76	-28	3,253	-0.86%
2021/05/17	47	28.21	2	28.24	28.28	45	3,258	1.38%
2021/05/14	5	27.33	0	0.00	27.32	5	3,318	0.15%
2021/05/13	0	0.00	20	27.26	27.20	-20	3,361	-0.60%
2021/05/12	2	27.53	4	27.46	27.52	-2	3,336	-0.06%
2021/05/11	1	27.76	1	27.73	27.73	0	3,315	0.00%
2021/05/10	0	0.00	5	27.61	27.70	-5	3,321	-0.15%
2021/05/07	0	0.00	1	27.27	27.31	-1	3,281	-0.03%
2021/05/06	15	26.32	34	26.29	26.38	-19	3,241	-0.59%
2021/05/05	20	26.09	0	0.00	26.10	20	3,004	0.67%
2021/04/29	11	26.39	2	26.36	26.25	9	3,120	0.29%
2021/04/28	1	25.85	1	25.89	25.87	0	3,157	0.00%
2021/04/27	2	26.13	0	0.00	26.15	2	3,138	0.06%
2021/04/26	1	26.19	0	0.00	26.22	1	3,113	0.03%
2021/04/23	3	26.38	3	26.40	26.34	0	3,118	0.00%
2021/04/22	6	26.58	10	26.63	26.57	-4	3,100	-0.13%
2021/04/21	14	26.27	15	26.24	26.28	-1	3,120	-0.03%
2021/04/20	11	25.92	72	25.95	25.93	-61	3,148	-1.94%
2021/04/19	67	26.13	11	26.14	26.16	56	3,139	1.78%
2021/04/16	5	25.66	135	25.76	25.79	-130	3,315	-3.92%	大賣/鉅額交易
2021/04/15	71	24.96	80	25.07	25.14	-9	3,331	-0.27%
2021/04/14	52	25.23	0	0.00	25.18	52	3,406	1.53%
2021/04/13	17	24.82	7	24.79	24.80	10	3,440	0.29%
2021/04/12	95	25.12	0	0.00	25.02	95	3,483	2.73%
2021/04/09	7	25.48	2	25.54	25.43	5	3,572	0.14%
2021/04/07	0	0.00	5	25.04	25.10	-5	3,585	-0.14%
2021/04/06	3	24.95	10	24.94	25.01	-7	3,602	-0.19%
2021/04/01	10	24.37	70	24.27	24.35	-60	3,639	-1.65%
2021/03/31	40	23.53	1	23.61	23.48	39	3,583	1.09%
2021/03/30	20	24.37	0	0.00	24.23	20	3,505	0.57%
2021/03/29	10	24.83	10	24.93	24.83	0	3,503	0.00%
2021/03/26	20	24.80	10	24.80	24.82	10	3,540	0.28%
2021/03/25	0	0.00	20	25.11	25.12	-20	3,595	-0.56%
2021/03/23	20	25.08	1	25.09	25.05	19	3,703	0.51%
2021/03/22	30	24.99	67	25.09	25.22	-37	3,738	-0.99%
2021/03/19	22	24.88	0	0.00	24.93	22	3,810	0.58%
2021/03/18	12	25.51	2	25.47	25.45	10	3,805	0.26%
2021/03/17	0	0.00	5	24.85	25.04	-5	3,788	-0.13%
2021/03/16	1	24.97	3	24.92	25.00	-2	3,811	-0.05%
2021/03/15	5	24.79	32	24.81	24.65	-27	3,837	-0.70%
2021/03/12	32	24.56	13	24.55	24.50	19	3,901	0.49%
2021/03/11	9	24.85	2	24.80	24.88	7	3,893	0.18%
2021/03/10	2	24.44	2	24.46	24.37	0	3,917	0.00%
2021/03/09	56	23.54	58	23.65	23.69	-2	3,948	-0.05%
2021/03/08	14	24.29	33	24.16	24.20	-19	3,972	-0.48%
2021/03/05	102	23.67	197	23.73	23.74	-95	3,995	-2.38%	大買/大賣/
2021/03/04	92	24.29	91	24.41	24.41	1	4,035	0.02%
2021/03/03	0	0.00	20	24.98	24.96	-20	3,997	-0.50%
2021/03/02	45	24.50	10	24.35	24.39	35	3,986	0.88%
2021/02/26	11	26.01	0	0.00	26.00	11	3,981	0.28%
2021/02/25	11	26.86	14	26.93	26.87	-3	4,061	-0.07%
2021/02/24	7	27.23	15	27.30	27.20	-8	4,044	-0.20%
2021/02/23	7	27.39	9	27.21	27.31	-2	4,084	-0.05%
2021/02/22	21	26.59	41	26.60	26.56	-20	4,086	-0.49%
2021/02/19	10	26.14	0	0.00	26.06	10	4,062	0.25%
2021/02/18	46	26.39	6	26.44	26.50	40	4,013	1.00%
2021/02/17	7	26.84	0	0.00	26.82	7	4,019	0.17%
2021/02/05	36	26.89	4	26.92	26.98	32	3,992	0.80%
2021/02/04	56	27.80	8	28.03	27.70	48	3,959	1.21%
2021/02/03	6	28.33	0	0.00	28.37	6	3,942	0.15%
2021/02/02	0	0.00	10	28.76	28.76	-10	4,160	-0.24%
2021/02/01	14	29.01	13	29.00	28.99	1	4,200	0.02%
2021/01/29	1	28.37	0	0.00	28.45	1	4,298	0.02%
2021/01/28	5	28.32	0	0.00	28.27	5	4,311	0.12%
2021/01/26	2	28.92	0	0.00	28.82	2	4,411	0.05%
2021/01/25	0	0.00	26	28.82	28.83	-26	4,321	-0.60%
2021/01/22	3	29.05	0	0.00	29.07	3	4,372	0.07%
2021/01/21	3	29.35	10	29.33	29.38	-7	4,388	-0.16%
2021/01/20	16	28.59	0	0.00	28.70	16	4,356	0.37%
2021/01/19	0	0.00	5	28.45	28.38	-5	4,361	-0.11%
2021/01/18	1	28.00	0	0.00	28.09	1	4,356	0.02%
2021/01/15	5	28.78	0.3	28.20	28.79	4.7	4,333	0.11%
2021/01/14	0	0.00	7	28.40	28.50	-7	4,326	-0.16%
2021/01/13	12	29.11	77	28.96	29.04	-65	4,304	-1.51%
2021/01/12	18.3	28.71	1	28.55	28.83	17.3	4,256	0.41%
2021/01/11	66	28.47	0	0.00	28.29	66	4,232	1.56%
2021/01/08	10	30.78	0	0.00	30.78	10	4,033	0.25%
2021/01/07	5	31.00	0	0.00	31.02	5	4,019	0.12%
2021/01/06	1	31.88	6	32.00	31.88	-5	3,971	-0.13%
2021/01/05	0	0.00	18	31.74	31.78	-18	3,912	-0.46%
2021/01/04	5	31.20	3	31.14	31.23	2	3,916	0.05%
2020/12/31	10	30.45	11	30.36	30.17	-1	3,804	-0.03%
2020/12/30	1	29.92	3	29.99	30.02	-2	3,799	-0.05%
2020/12/29	1	29.87	3	29.89	29.86	-2	3,780	-0.05%
2020/12/25	2	29.86	6	29.84	29.84	-4	3,715	-0.11%
2020/12/24	10	29.81	0	0.00	29.84	10	3,773	0.27%
2020/12/22	6	30.03	8	29.93	29.90	-2	3,798	-0.05%
2020/12/21	76	30.43	0	0.00	30.65	76	3,831	1.98%
2020/12/18	10	30.01	10	30.02	30.12	0	3,885	0.00%
2020/12/17	3	29.44	10	29.50	29.52	-7	3,900	-0.18%
2020/12/16	0	0.00	7	29.06	29.19	-7	3,878	-0.18%
2020/12/15	7	28.43	6	28.31	28.58	1	3,868	0.03%
2020/12/14	5	28.56	0	0.00	28.52	5	3,842	0.13%
2020/12/10	0	0.00	4	28.74	28.77	-4	3,909	-0.10%
2020/12/09	0	0.00	10	29.55	29.39	-10	3,895	-0.26%
2020/12/03	7	28.69	15	28.53	28.66	-8	3,826	-0.21%
2020/12/02	2	28.02	0	0.00	27.92	2	3,781	0.05%
2020/12/01	4	27.09	20	27.00	27.18	-16	3,740	-0.43%
2020/11/30	35	26.78	0	0.00	26.62	35	3,763	0.93%
2020/11/27	2	28.04	2	27.86	27.91	0	3,679	0.00%
2020/11/26	3	27.97	0	0.00	27.95	3	3,726	0.08%
2020/11/25	10	27.92	0	0.00	27.79	10	3,765	0.27%
2020/11/24	10	28.45	13	28.61	28.43	-3	3,689	-0.08%
2020/11/23	0	0.00	25	29.99	30.00	-25	3,612	-0.69%
2020/11/20	15	29.72	0	0.00	29.83	15	3,643	0.41%
2020/11/19	4	29.88	3	29.84	29.80	1	3,600	0.03%
2020/11/18	0	0.00	15	30.19	30.28	-15	3,566	-0.42%
2020/11/16	0	0.00	10	30.65	30.67	-10	3,781	-0.26%
2020/11/12	5	29.93	0	0.00	30.00	5	3,913	0.13%
2020/11/11	10	30.31	0	0.00	30.30	10	3,981	0.25%
2020/11/10	8	30.15	0	0.00	30.29	8	4,000	0.20%
2020/11/09	4	32.78	0	0.00	33.06	4	3,887	0.10%
2020/11/06	1	32.46	0	0.00	32.35	1	4,182	0.02%
2020/10/30	15	30.12	0	0.00	30.18	15	4,622	0.32%
2020/10/29	0	0.00	10	30.40	30.54	-10	4,619	-0.22%
2020/10/14	0	0.00	5	31.06	31.05	-5	5,620	-0.09%
2020/10/13	0	0.00	4	31.89	31.75	-4	5,627	-0.07%
2020/10/12	9	32.14	13	32.00	32.24	-4	5,625	-0.07%
2020/10/06	0	0.00	1	31.72	31.67	-1	5,668	-0.02%
2020/10/05	1	31.07	10	31.33	31.10	-9	5,755	-0.16%
2020/09/29	10	30.85	0	0.00	30.61	10	5,864	0.17%
2020/09/28	0	0.00	9	30.07	30.10	-9	5,862	-0.15%
2020/09/25	2	30.28	4	30.29	30.45	-2	5,884	-0.03%
2020/09/24	8	30.06	36	30.11	29.87	-28	5,893	-0.48%
2020/09/23	6	31.13	10.5	31.45	31.02	-4.5	5,941	-0.08%
2020/09/22	11	31.95	5	31.76	31.85	6	5,929	0.10%
2020/09/21	0	0.00	7	33.23	33.21	-7	5,870	-0.12%
2020/09/17	2	32.87	7	32.84	33.06	-5	6,146	-0.08%
2020/09/16	7	33.64	0	0.00	33.65	7	6,185	0.11%
2020/09/15	5	33.80	9	33.55	33.90	-4	6,401	-0.06%
2020/09/10	6	33.26	0	0.00	33.26	6	6,306	0.10%
2020/09/08	0	0.00	0.5	32.39	32.47	-0.5	6,386	-0.01%
2020/09/04	0	0.00	3	32.87	32.84	-3	6,540	-0.05%
2020/09/03	13	33.08	8	32.92	32.98	5	6,635	0.08%
2020/09/02	3	33.72	5	33.69	33.74	-2	6,622	-0.03%
2020/09/01	0	0.00	1	34.59	34.65	-1	6,692	-0.01%
2020/08/31	4	33.97	12	33.99	33.93	-8	6,692	-0.12%
2020/08/28	18	32.79	10	32.97	33.07	8	6,808	0.12%
2020/08/27	5	33.18	62	33.14	33.15	-57	6,880	-0.83%
2020/08/26	0	0.00	1	32.51	32.40	-1	6,835	-0.01%
2020/08/24	0	0.00	1	32.78	32.79	-1	6,923	-0.01%
2020/08/21	16	33.27	5	33.21	33.35	11	7,011	0.16%
2020/08/20	64	33.06	13	32.97	33.22	51	7,108	0.72%
2020/08/19	20	35.09	20	35.01	34.98	0	6,981	0.00%
2020/08/18	20	34.94	16	34.65	34.93	4	6,945	0.06%
2020/08/17	4	33.12	8	33.14	33.31	-4	6,925	-0.06%
2020/08/14	8	33.60	0	0.00	33.62	8	6,980	0.11%
2020/08/13	10	33.02	20	32.95	32.90	-10	6,994	-0.14%
2020/08/12	33	31.99	15	31.32	31.12	18	7,016	0.26%
2020/08/11	6	35.96	3.4	35.94	35.82	2.6	6,825	0.04%
2020/08/10	11	36.52	33	36.41	36.35	-22	6,865	-0.32%
2020/08/07	15	37.41	32	37.51	37.41	-17	6,812	-0.25%
2020/08/06	14	37.02	15	36.99	37.17	-1	6,630	-0.02%
2020/08/05	8	36.24	25	36.25	36.40	-17	6,604	-0.26%
2020/08/04	0	0.00	40	34.71	34.76	-40	6,540	-0.61%
2020/07/31	18	34.49	2	34.63	34.64	16	6,643	0.24%
2020/07/30	0	0.00	12	34.27	34.12	-12	6,607	-0.18%
2020/07/29	12	34.11	1	34.06	34.01	11	6,568	0.17%
2020/07/28	30	33.73	51	34.36	33.45	-21	6,558	-0.32%
2020/07/27	15	33.18	2	33.37	33.61	13	6,272	0.21%
2020/07/24	14	32.07	24	32.18	32.05	-10	6,174	-0.16%
2020/07/23	27	31.57	0	0.00	31.64	27	6,215	0.43%
2020/07/22	13	31.08	9	31.13	31.15	4	6,201	0.06%
2020/07/21	5	29.88	0	0.00	29.89	5	6,118	0.08%
2020/07/20	5	29.57	10	29.50	29.59	-5	6,259	-0.08%
2020/07/17	0	0.00	6	29.26	29.29	-6	6,318	-0.09%
2020/07/15	6	29.79	1	29.71	29.74	5	6,480	0.08%
2020/07/14	0	0.00	50	29.47	29.44	-50	6,623	-0.75%
2020/07/13	10	29.73	0	0.00	29.75	10	6,650	0.15%
2020/07/10	3	29.66	0	0.00	29.64	3	6,749	0.04%
2020/07/09	20	30.07	0	0.00	30.16	20	6,881	0.29%
2020/07/08	18.2	29.62	9	29.67	29.67	9.2	6,918	0.13%
2020/07/07	18	29.28	0	0.00	29.26	18	6,958	0.26%
2020/07/06	0	0.00	13	28.85	28.88	-13	6,976	-0.19%
2020/07/03	5	29.08	8	29.03	29.06	-3	7,054	-0.04%
2020/07/02	10	28.70	0	0.00	28.73	10	7,302	0.14%
2020/07/01	8	29.45	0	0.00	29.50	8	7,345	0.11%
2020/06/30	19	28.88	0	0.00	28.93	19	7,501	0.25%
2020/06/29	4	29.02	0	0.00	29.09	4	7,521	0.05%
2020/06/24	20	29.05	2	29.17	29.08	18	7,558	0.24%
2020/06/23	11	28.63	19	28.38	28.51	-8	7,510	-0.11%
2020/06/22	27	28.59	1	28.44	28.58	26	7,647	0.34%
2020/06/17	4	27.38	14	27.35	27.46	-10	8,235	-0.12%
2020/06/15	5	27.63	0	0.00	27.35	5	8,585	0.06%
2020/06/12	19.2	27.34	0	0.00	27.38	19.2	8,623	0.22%
2020/06/11	20	27.55	18	27.69	27.55	2	8,820	0.02%
2020/06/10	10	27.14	5	27.15	27.20	5	8,950	0.06%
2020/06/09	17	26.63	1	26.52	26.46	16	9,320	0.17%
2020/06/08	10	26.21	6	26.15	26.28	4	9,504	0.04%
2020/06/05	0	0.00	10	27.07	27.00	-10	9,488	-0.11%
2020/06/04	4	26.72	0	0.00	26.70	4	9,672	0.04%
2020/06/03	10	27.56	0	0.00	27.43	10	9,868	0.10%
2020/06/02	0	0.00	20	28.06	28.03	-20	10,103	-0.20%
2020/06/01	6	28.10	1	28.21	28.31	5	10,143	0.05%
2020/05/29	5	27.53	23	27.58	27.62	-18	10,256	-0.18%
2020/05/28	16	27.53	0	0.00	27.51	16	10,326	0.15%
2020/05/27	16	27.02	34	27.14	27.07	-18	10,560	-0.17%
2020/05/26	12	28.15	5	28.16	28.17	7	10,495	0.07%
2020/05/25	4	27.99	0	0.00	27.97	4	10,567	0.04%
2020/05/22	21	27.84	95	27.85	27.98	-74	10,774	-0.69%
2020/05/21	2	28.22	0	0.00	28.29	2	10,880	0.02%
2020/05/20	14	28.67	3	28.61	28.59	11	10,839	0.10%
2020/05/19	2	28.18	42	28.18	28.12	-40	10,887	-0.37%
2020/05/18	17	29.22	1	29.23	29.21	16	10,886	0.15%
2020/05/15	8	28.28	2	28.18	28.28	6	10,765	0.06%
2020/05/14	7	27.58	0	0.00	27.54	7	10,696	0.07%
2020/05/13	1	27.05	0	0.00	27.13	1	10,708	0.01%
2020/05/11	11	27.19	2	27.20	27.15	9	10,675	0.08%
2020/05/08	10	27.87	4	27.88	27.81	6	10,590	0.06%
2020/05/07	13	26.85	20	26.84	26.80	-7	10,503	-0.07%
2020/05/06	1	27.40	0	0.00	27.36	1	10,451	0.01%
2020/05/05	1	27.05	0	0.00	27.16	1	10,490	0.01%
2020/05/04	5	27.16	0	0.00	27.30	5	10,562	0.05%
2020/04/30	5	27.78	0	0.00	27.78	5	10,549	0.05%
2020/04/29	32	27.78	0	0.00	27.91	32	10,636	0.30%
2020/04/28	1	27.66	42	27.44	27.29	-41	10,619	-0.39%
2020/04/27	6	28.39	0	0.00	28.39	6	10,665	0.06%
2020/04/24	3	28.51	0	0.00	28.51	3	10,706	0.03%
2020/04/23	34	28.18	0	0.00	28.35	34	10,666	0.32%
2020/04/22	0	0.00	10	27.09	27.16	-10	10,524	-0.10%
2020/04/21	22	27.22	2	27.27	27.26	20	10,500	0.19%
2020/04/20	18	26.93	3	26.93	27.05	15	10,573	0.14%
2020/04/17	2	28.18	34	27.77	27.78	-32	10,488	-0.31%
2020/04/16	0	0.00	16	28.55	28.58	-16	10,398	-0.15%
2020/04/15	40	28.88	51	28.69	28.90	-11	10,469	-0.11%
2020/04/14	3	29.71	5	29.44	29.34	-2	10,591	-0.02%
2020/04/13	4	28.22	1	28.19	28.16	3	10,503	0.03%
2020/04/10	5	27.86	0	0.00	27.85	5	10,651	0.05%
2020/04/09	0	0.00	1	26.56	26.55	-1	10,771	-0.01%
2020/04/08	3	26.41	1	26.63	26.72	2	10,757	0.02%
2020/04/07	18	27.56	19	27.36	27.50	-1	10,715	-0.01%
2020/04/06	8	25.43	18	25.41	25.26	-10	10,462	-0.10%
2020/04/01	11	23.99	31	23.95	24.00	-20	10,381	-0.19%
2020/03/31	0	0.00	2	25.19	25.23	-2	10,170	-0.02%
2020/03/30	5	25.75	4	25.71	25.24	1	10,209	0.01%
2020/03/27	20	25.54	1	25.56	25.55	19	10,081	0.19%
2020/03/26	11	25.09	2	24.91	24.97	9	9,943	0.09%
2020/03/25	0	0.00	21	26.47	25.88	-21	9,717	-0.22%
2020/03/24	6	24.26	4	23.97	24.17	2	9,345	0.02%
2020/03/23	1	21.44	0	0.00	21.44	1	9,003	0.01%
2020/03/20	9	21.12	0	0.00	21.20	9	8,895	0.10%
2020/03/18	10	22.44	2	22.44	22.32	8	8,524	0.09%
2020/03/17	11	21.52	16	21.59	21.53	-5	8,409	-0.06%
2020/03/16	40	22.62	20	22.60	22.69	20	8,138	0.25%
2020/03/13	36	23.41	17	23.48	23.92	19	7,882	0.24%
2020/03/12	3	25.83	34	25.71	25.60	-31	7,432	-0.42%
2020/03/11	26	26.34	0	0.00	26.52	26	7,171	0.36%
2020/03/10	5	26.53	22	26.42	26.26	-17	7,094	-0.24%
2020/03/09	6	26.75	33	26.65	26.79	-27	6,911	-0.39%
2020/03/06	2	27.03	5	26.78	27.07	-3	6,546	-0.05%
2020/03/05	1	25.81	0	0.00	25.82	1	6,223	0.02%
2020/03/04	11	25.89	23	25.90	25.98	-12	6,173	-0.19%
2020/03/03	15	24.61	6	24.62	24.62	9	5,983	0.15%
2020/03/02	44	24.71	9	24.55	24.69	35	5,864	0.60%
2020/02/27	8	26.31	13	26.26	26.25	-5	5,546	-0.09%
2020/02/26	4	26.08	0	0.00	26.08	4	5,457	0.07%
2020/02/25	15	26.36	1	26.46	26.41	14	5,337	0.26%
2020/02/24	11	26.70	22	26.66	26.67	-11	5,100	-0.22%
2020/02/21	5	25.57	0	0.00	25.64	5	4,902	0.10%
2020/02/20	11	24.99	1	24.89	25.02	10	4,791	0.21%
2020/02/19	0	0.00	9	24.78	24.78	-9	4,678	-0.19%
2020/02/18	2	24.28	0	0.00	24.28	2	4,559	0.04%
2020/02/17	0	0.00	10	24.13	24.18	-10	4,531	-0.22%
2020/02/13	3	23.89	0	0.00	23.90	3	4,476	0.07%
2020/02/12	3	23.69	3	23.67	23.69	0	4,538	0.00%
2020/02/11	0	0.00	120	23.71	23.72	-120	4,681	-2.56%	大賣/鉅額交易
2020/02/10	10	23.83	100	23.92	23.87	-90	4,661	-1.93%
2020/02/07	14	23.71	1	23.78	23.73	13	4,864	0.27%
2020/02/06	2	23.40	0	0.00	23.38	2	4,848	0.04%
2020/02/05	0	0.00	6	23.50	23.52	-6	4,844	-0.12%
2020/02/04	0	0.00	28	24.04	23.99	-28	4,818	-0.58%
2020/02/03	5	24.29	16	24.26	24.17	-11	4,789	-0.23%
2020/01/31	1	23.91	2	23.90	23.92	-1	4,700	-0.02%
2020/01/30	15	24.10	7	24.11	24.17	8	4,776	0.17%
2020/01/20	0	0.00	1	23.57	23.64	-1	4,673	-0.02%
2020/01/17	0	0.00	1	23.47	23.48	-1	4,591	-0.02%
2020/01/16	2	23.46	0	0.00	23.43	2	4,529	0.04%
2020/01/15	0	0.00	11	23.21	23.38	-11	4,490	-0.24%
2020/01/14	10	22.92	0	0.00	22.90	10	4,440	0.23%
2020/01/13	0	0.00	2	23.55	23.50	-2	4,267	-0.05%
2020/01/10	6	23.27	0	0.00	23.23	6	4,225	0.14%
2020/01/09	8	23.62	14	23.59	23.57	-6	4,150	-0.14%
2020/01/08	4	24.52	30	24.75	24.65	-26	4,066	-0.64%
2020/01/07	0	0.00	30	23.62	23.70	-30	3,808	-0.79%
2020/01/06	16	24.17	33	24.12	24.19	-17	3,713	-0.46%
2020/01/03	2	22.96	0	0.00	23.11	2	3,468	0.06%
2020/01/02	6	22.50	2	22.49	22.48	4	3,270	0.12%
2019/12/31	3	22.61	0	0.00	22.64	3	3,226	0.09%
2019/12/27	5	22.31	11	22.39	22.37	-6	3,172	-0.19%
2019/12/25	3	22.06	41	22.06	22.07	-38	3,243	-1.17%
2019/12/24	11	21.66	1	21.67	21.71	10	3,187	0.31%
2019/12/20	8	21.41	53	21.39	21.40	-45	3,257	-1.38%
2019/12/18	1	21.31	0	0.00	21.34	1	3,332	0.03%
2019/12/13	4	21.10	0	0.00	21.09	4	3,412	0.12%
2019/12/10	11	20.95	0	0.00	20.98	11	3,466	0.32%
2019/12/09	7	20.95	0	0.00	20.93	7	3,507	0.20%
2019/12/06	1	21.39	0	0.00	21.38	1	3,607	0.03%
2019/12/05	1	21.37	4	21.39	21.41	-3	3,707	-0.08%
2019/12/04	21	21.47	0	0.00	21.51	21	3,884	0.54%
2019/11/29	5	20.87	0	0.00	20.95	5	3,988	0.13%
2019/11/28	7	20.90	0	0.00	20.88	7	3,995	0.18%
2019/11/27	11	20.98	4	20.97	20.95	7	4,071	0.17%
2019/11/26	14	20.80	0	0.00	20.83	14	4,139	0.34%
2019/11/25	14	21.02	0	0.00	21.04	14	4,150	0.34%
2019/11/22	15	21.14	0	0.00	21.17	15	4,224	0.36%
2019/11/18	14	21.20	0	0.00	21.17	14	4,384	0.32%
2019/11/15	6	21.26	0	0.00	21.24	6	4,453	0.13%
2019/11/13	5	20.99	0	0.00	21.09	5	4,489	0.11%
2019/11/12	11	20.92	10	20.91	20.91	1	4,530	0.02%
2019/11/11	28	21.13	5	21.12	21.16	23	4,541	0.51%
2019/11/08	19	21.31	19	21.30	21.34	0	4,516	0.00%
2019/11/06	210	21.93	0	0.00	22.00	210	4,475	4.69%	大買/鉅額交易
2019/11/05	2	22.44	19	22.45	22.43	-17	4,310	-0.39%
2019/11/04	0	0.00	1	22.58	22.62	-1	4,424	-0.02%
2019/10/30	9	22.01	0	0.00	21.98	9	4,524	0.20%
2019/10/25	0	0.00	1	22.39	22.43	-1	4,388	-0.02%
2019/10/24	0	0.00	10	22.11	22.13	-10	4,386	-0.23%
2019/10/22	10	21.86	0	0.00	21.91	10	4,408	0.23%
2019/10/16	0	0.00	40	21.86	21.92	-40	4,647	-0.86%
2019/10/15	1	22.21	0	0.00	22.18	1	4,617	0.02%
2019/10/14	6	22.01	13	22.02	21.97	-7	4,626	-0.15%
2019/10/09	5	22.59	0	0.00	22.60	5	4,607	0.11%
2019/10/08	1	22.15	0	0.00	22.15	1	4,663	0.02%
2019/10/07	4	22.62	0	0.00	22.57	4	4,731	0.08%
2019/10/03	0	0.00	11	22.42	22.42	-11	4,823	-0.23%
2019/10/01	26	21.49	0	0.00	21.43	26	4,858	0.54%
2019/09/27	7	22.73	0	0.00	22.77	7	4,688	0.15%
2019/09/26	1	22.88	3	22.82	22.89	-2	4,741	-0.04%
2019/09/25	0	0.00	3	23.41	23.38	-3	4,732	-0.06%
2019/09/24	0	0.00	1	23.13	23.12	-1	4,766	-0.02%
2019/09/20	1	22.67	0	0.00	22.69	1	4,776	0.02%
2019/09/18	2	22.65	1	22.66	22.68	1	4,883	0.02%
2019/09/16	0	0.00	1	22.73	22.68	-1	4,983	-0.02%
2019/09/12	1	22.38	0	0.00	22.52	1	4,993	0.02%
2019/09/11	3	22.35	0	0.00	22.38	3	4,978	0.06%
2019/09/10	13	22.35	0	0.00	22.31	13	4,940	0.26%
2019/09/09	8	22.94	0	0.00	22.95	8	4,800	0.17%
2019/09/06	39	23.12	1	23.17	23.23	38	4,708	0.81%
2019/09/05	1	23.95	3	23.97	23.95	-2	4,521	-0.04%
2019/09/02	3	23.51	0	0.00	23.51	3	4,396	0.07%
2019/08/30	3	23.46	0	0.00	23.55	3	4,404	0.07%
2019/08/27	2	23.61	0	0.00	23.62	2	4,339	0.05%
2019/08/26	1	24.05	0	0.00	24.04	1	4,279	0.02%
2019/08/23	1	22.60	0	0.00	22.63	1	4,145	0.02%
2019/08/22	3	22.79	0	0.00	22.80	3	4,095	0.07%
2019/08/21	3	22.93	0	0.00	22.84	3	4,073	0.07%
2019/08/20	2	22.67	0	0.00	22.68	2	4,056	0.05%
2019/08/15	2	23.41	0	0.00	23.39	2	3,914	0.05%
2019/08/14	5	22.69	52	22.76	22.78	-47	3,845	-1.22%
2019/08/13	10	23.27	7	23.10	23.28	3	3,751	0.08%
2019/08/08	0	0.00	2	22.79	22.77	-2	3,640	-0.05%
2019/08/07	0	0.00	1	22.40	22.35	-1	3,544	-0.03%
2019/08/06	1	21.72	1	21.83	21.68	0	3,495	0.00%
2019/08/05	1	21.46	0	0.00	21.48	1	3,353	0.03%
2019/08/02	0	0.00	1	20.82	20.83	-1	3,251	-0.03%
2019/08/01	10	20.15	0	0.00	20.15	10	3,131	0.32%
2019/07/31	3	20.70	0	0.00	20.72	3	3,076	0.10%
2019/07/26	3	20.40	0	0.00	20.38	3	2,989	0.10%
2019/07/23	3	20.51	0	0.00	20.46	3	2,918	0.10%
2019/07/22	23	20.68	0	0.00	20.80	23	2,846	0.81%
2019/07/19	6	21.17	0	0.00	21.22	6	2,751	0.22%
2019/07/17	1	20.14	0	0.00	20.13	1	2,621	0.04%
2019/07/15	0	0.00	2	20.34	20.33	-2	2,565	-0.08%
2019/07/12	1	20.25	0	0.00	20.24	1	2,550	0.04%
2019/07/10	2	19.85	1	19.83	19.84	1	2,421	0.04%
2019/07/09	41	19.87	2	19.83	19.91	39	2,378	1.64%
2019/07/04	1	20.65	0	0.00	20.60	1	2,209	0.05%
2019/07/02	2	19.78	0	0.00	19.83	2	2,119	0.09%
2019/07/01	0	0.00	20	19.84	19.77	-20	2,072	-0.96%
2019/06/27	0	0.00	2	20.31	20.27	-2	1,951	-0.10%
2019/06/26	0	0.00	1	20.46	20.31	-1	1,970	-0.05%
2019/06/25	52	20.95	52	21.13	20.99	0	1,887	0.00%
2019/06/24	1	20.31	0	0.00	20.19	1	1,803	0.06%
2019/06/21	0	0.00	2	20.26	20.24	-2	1,753	-0.11%
2019/06/20	0	0.00	2	19.48	19.50	-2	1,658	-0.12%
2019/06/19	0	0.00	6	18.58	18.58	-6	1,599	-0.38%
2019/06/18	0	0.00	20	18.51	18.53	-20	1,623	-1.23%
2019/06/12	0	0.00	10	18.25	18.25	-10	1,563	-0.64%
2019/06/11	0	0.00	100	18.12	18.11	-100	1,543	-6.48%
2019/06/05	0	0.00	100	18.06	18.07	-100	1,473	-6.79%
2019/06/04	0	0.00	1	17.96	18.00	-1	1,467	-0.07%
2019/06/03	3	17.77	0	0.00	17.78	3	1,362	0.22%
2019/05/30	2	16.94	0	0.00	16.90	2	1,313	0.15%
2019/05/29	8	16.96	0	0.00	17.01	8	1,344	0.59%
2019/05/22	0	0.00	3	16.81	16.82	-3	1,329	-0.23%
2019/05/16	4	17.37	0	0.00	17.40	4	1,323	0.30%
2019/05/14	1	17.46	5	17.45	17.46	-4	1,332	-0.30%
2019/05/10	3	17.06	0	0.00	17.12	3	1,301	0.23%
2019/05/09	3	16.99	0	0.00	16.98	3	1,309	0.23%
2019/05/06	3	17.01	0	0.00	17.04	3	1,314	0.23%
2019/05/03	5	16.74	0	0.00	16.73	5	1,295	0.39%
2019/05/02	98	16.85	0	0.00	16.78	98	1,292	7.58%
2019/04/30	107	17.01	0	0.00	17.07	107	1,282	8.34%	大買/鉅額交易
2019/04/18	0	0.00	17	16.79	16.76	-17	1,305	-1.30%
2019/04/17	0	0.00	30	16.86	16.93	-30	1,302	-2.30%
2019/04/15	5	17.23	0	0.00	17.25	5	1,304	0.38%
2019/04/11	0	0.00	3	17.75	17.76	-3	1,342	-0.22%
2019/04/10	3	17.66	0	0.00	17.68	3	1,347	0.22%
2019/04/08	1	17.41	0	0.00	17.51	1	1,368	0.07%
2019/04/02	10	17.26	0	0.00	17.24	10	1,389	0.72%
2019/03/29	10	17.41	0	0.00	17.36	10	1,377	0.73%
2019/03/19	1	17.83	0	0.00	17.85	1	1,275	0.08%
2019/03/12	10	17.56	0	0.00	17.63	10	1,296	0.77%
2019/03/11	10	17.66	0	0.00	17.65	10	1,306	0.77%
2019/03/08	10	17.33	0	0.00	17.42	10	1,290	0.78%
2019/03/07	22	17.37	13	17.37	17.35	9	1,268	0.71%
2019/03/04	0	0.00	20	17.52	17.56	-20	1,267	-1.58%
2019/02/27	1	18.51	2	18.51	18.43	-1	1,234	-0.08%
2019/02/25	1	18.55	0	0.00	18.56	1	1,239	0.08%
2019/02/22	10	18.39	0	0.00	18.39	10	1,235	0.81%
2019/02/21	10	18.85	0	0.00	18.85	10	1,209	0.83%
2019/02/20	6	18.92	2	18.89	18.93	4	1,200	0.33%
2019/02/19	3	18.45	0	0.00	18.45	3	1,173	0.26%
2019/02/18	7	18.41	0	0.00	18.43	7	1,170	0.60%
2019/02/13	1	18.10	0	0.00	18.12	1	1,221	0.08%
2019/02/11	0	0.00	5	18.09	18.08	-5	1,211	-0.41%
2019/01/28	2	17.85	0	0.00	17.92	2	1,209	0.17%
2019/01/23	1	17.39	0	0.00	17.39	1	1,336	0.07%
2019/01/22	1	17.22	15	17.23	17.20	-14	1,358	-1.03%
2019/01/21	2	17.32	5	17.31	17.31	-3	1,389	-0.22%
2019/01/17	1	17.69	1	17.60	17.62	0	1,434	0.00%
2019/01/16	0	0.00	1	17.53	17.57	-1	1,462	-0.07%
2019/01/15	1	17.63	0	0.00	17.58	1	1,483	0.07%
2019/01/14	0	0.00	3	17.63	17.63	-3	1,503	-0.20%
2019/01/10	2	17.77	1	17.65	17.78	1	1,527	0.07%
2019/01/09	2	17.46	0	0.00	17.35	2	1,590	0.13%
2019/01/08	0	0.00	31	17.46	17.36	-31	1,678	-1.85%
2019/01/07	1	17.48	0	0.00	17.60	1	1,695	0.06%
2019/01/03	3	17.58	10	17.52	17.60	-7	1,716	-0.41%
2018/12/28	0	0.00	1	17.26	17.28	-1	1,702	-0.06%
2018/12/27	3	17.11	11	17.14	17.06	-8	1,695	-0.47%
2018/12/26	0	0.00	1	17.13	17.24	-1	1,699	-0.06%
2018/12/25	1	17.13	3	17.14	17.15	-2	1,703	-0.12%
2018/12/24	0	0.00	2	16.92	16.99	-2	1,687	-0.12%
2018/12/21	0	0.00	6	16.87	16.85	-6	1,695	-0.35%
2018/12/20	3	16.49	0	0.00	16.49	3	1,668	0.18%
2018/12/19	1	16.64	0	0.00	16.67	1	1,652	0.06%
2018/12/18	0	0.00	27	16.51	16.60	-27	1,663	-1.62%
2018/12/14	1	16.42	0	0.00	16.41	1	1,662	0.06%
2018/12/13	1	16.51	2	16.51	16.51	-1	1,659	-0.06%
2018/12/12	10	16.55	0	0.00	16.54	10	1,654	0.60%
2018/12/11	3	16.57	2	16.54	16.63	1	1,646	0.06%
2018/12/10	6	16.67	13	16.65	16.68	-7	1,632	-0.43%
2018/12/07	1	16.38	0	0.00	16.38	1	1,620	0.06%
2018/12/06	1	16.39	0	0.00	16.40	1	1,613	0.06%
2018/12/05	23	16.35	0	0.00	16.29	23	1,591	1.44%
2018/12/04	5	16.20	0	0.00	16.32	5	1,578	0.32%
2018/11/20	1	15.97	0	0.00	16.02	1	1,528	0.07%
2018/11/14	1	15.52	10	15.47	15.50	-9	1,531	-0.59%
2018/11/01	0	0.00	12	15.91	15.95	-12	1,487	-0.81%
2018/10/31	6	15.97	0	0.00	15.90	6	1,486	0.40%
2018/10/29	2	16.44	3	16.42	16.40	-1	1,373	-0.07%
2018/10/26	6	16.43	0	0.00	16.43	6	1,348	0.44%
2018/10/25	5	16.56	6	16.56	16.58	-1	1,323	-0.08%
2018/10/24	1	16.43	0	0.00	16.42	1	1,302	0.08%
2018/10/22	0	0.00	23	16.26	16.27	-23	1,260	-1.82%
2018/10/19	1	16.35	0	0.00	16.32	1	1,245	0.08%
2018/10/18	4	16.21	0	0.00	16.19	4	1,228	0.33%
2018/10/17	19	16.22	0	0.00	16.16	19	1,243	1.53%
2018/10/16	16	16.43	26	16.46	16.55	-10	1,159	-0.86%
2018/10/15	6	16.18	0	0.00	16.26	6	1,059	0.57%
2018/10/12	14	16.17	31	16.21	16.18	-17	1,018	-1.67%
2018/10/09	1	15.41	0	0.00	15.41	1	933	0.11%
2018/10/05	4	15.59	0	0.00	15.58	4	906	0.44%
2018/10/04	11	15.52	0	0.00	15.55	11	902	1.22%
2018/10/03	23	15.78	0	0.00	15.75	23	889	2.59%
2018/09/28	0	0.00	140	15.18	15.20	-140	861	-16.25%	大賣/鉅額交易
2018/09/27	140	15.55	0	0.00	15.54	140	848	16.49%	大買/鉅額交易
2018/09/21	1	15.86	0	0.00	15.86	1	881	0.11%
2018/09/20	6	15.79	0	0.00	15.78	6	876	0.68%
2018/09/05	0	0.00	22	15.48	15.48	-22	933	-2.36%
2018/08/28	30	15.92	0	0.00	15.93	30	913	3.29%
2018/08/24	10	15.35	0	0.00	15.40	10	889	1.12%
2018/08/22	10	15.56	0	0.00	15.56	10	886	1.13%
2018/08/21	3	15.54	0	0.00	15.56	3	878	0.34%
2018/08/16	1	14.84	10	15.00	15.13	-9	844	-1.07%
2018/08/13	10	15.96	0	0.00	15.96	10	753	1.33%
2018/08/09	1	16.12	0	0.00	16.12	1	765	0.13%
2018/08/03	10	16.04	0	0.00	15.98	10	779	1.28%
2018/08/02	1	16.26	0	0.00	16.26	1	769	0.13%
2018/07/26	1	16.68	0	0.00	16.62	1	755	0.13%
2018/07/09	1	17.44	0	0.00	17.49	1	792	0.13%
2018/07/04	2	17.43	0	0.00	17.53	2	823	0.24%
2018/05/25	0	0.00	20	18.79	18.79	-20	932	-2.14%
2018/05/22	0	0.00	5	18.48	18.47	-5	957	-0.52%
2018/05/21	0	0.00	15	18.44	18.40	-15	960	-1.56%
2018/05/18	0	0.00	5	18.45	18.46	-5	974	-0.51%
2018/05/16	15	18.54	2	18.55	18.59	13	1,004	1.29%
2018/05/09	5	19.13	0	0.00	19.14	5	1,040	0.48%
2018/05/08	5	19.21	0	0.00	19.12	5	1,042	0.48%
2018/05/03	10	19.09	0	0.00	19.11	10	1,116	0.90%
2018/04/23	0	0.00	5	19.82	19.83	-5	1,171	-0.43%
2018/04/20	15	20.09	0	0.00	20.07	15	1,195	1.25%
2018/04/17	2	20.16	0	0.00	20.16	2	1,237	0.16%
2018/03/19	0	0.00	30	19.29	19.31	-30	1,304	-2.30%
2018/02/27	30	20.00	0	0.00	19.98	30	1,607	1.87%
2018/02/08	0	0.00	2	19.35	19.36	-2	1,704	-0.12%
2018/01/26	2	20.70	0	0.00	20.66	2	1,710	0.12%
2018/01/15	0	0.00	1	20.42	20.54	-1	1,749	-0.06%
2018/01/10	0	0.00	2	19.50	19.50	-2	1,736	-0.12%
2018/01/09	0	0.00	35	19.70	19.73	-35	1,728	-2.03%
2018/01/04	5	19.46	0	0.00	19.43	5	1,739	0.29%
2018/01/03	0	0.00	3	19.56	19.60	-3	1,745	-0.17%
2018/01/02	0	0.00	6	19.42	19.44	-6	1,696	-0.35%