期元大S&P黃金正2 (00708L)-國泰-板橋券商分點個股進出

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
34.32
漲跌
▲0.59
漲幅
+1.75%
成交量
704張
產業
上市0.00%
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-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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	1	33.56	33.73	-1	1,148	-0.09%
2024/04/24	5	34.01	1.3	33.86	34.05	3.7	1,138	0.33%
2024/04/23	3	33.78	1	34.28	33.67	2	1,137	0.18%
2024/04/22	2	35.31	0	0.00	35.40	2	1,091	0.18%
2024/04/19	4.1	36.62	0	0.00	35.86	4.1	1,068	0.38%
2024/04/18	2	35.40	0	0.00	35.56	2	1,001	0.20%
2024/04/17	0.1	35.98	1	35.81	35.76	-0.9	994	-0.09%
2024/04/16	8	36.01	3	35.90	36.06	5	981	0.51%
2024/04/11	0	0.00	6	34.41	34.64	-6	894	-0.67%
2024/04/10	0	0.00	1	35.00	35.05	-1	883	-0.11%
2024/04/08	4.1	34.62	1	34.64	34.54	3.1	861	0.36%
2024/04/02	3	31.98	1	32.00	32.12	2	838	0.24%
2024/03/28	4	30.31	0	0.00	30.51	4	817	0.49%
2024/03/22	2	29.97	12	30.03	29.99	-10	830	-1.20%
2024/03/21	3.3	30.75	0	0.00	30.76	3.3	821	0.41%
2024/03/13	4.2	29.54	1.9	29.60	29.59	2.3	852	0.27%
2024/03/11	1.5	30.25	0	0.00	30.23	1.5	851	0.18%
2024/03/08	2	29.57	1	29.60	29.55	1	852	0.12%
2024/03/07	0	0.00	1	29.42	29.65	-1	884	-0.11%
2024/03/06	0	0.00	1	28.83	28.80	-1	856	-0.12%
2024/03/05	11	28.44	25	28.40	28.50	-14	859	-1.63%
2024/03/04	3	27.65	3	27.67	27.62	0	846	0.00%
2024/03/01	0	0.00	1	26.69	26.69	-1	836	-0.12%
2024/02/29	1	26.48	0	0.00	26.47	1	854	0.12%
2024/02/16	0	0.00	31	25.72	25.74	-31	877	-3.53%
2024/02/15	2.1	25.49	0	0.00	25.51	2.1	871	0.24%
2024/02/02	0	0.00	3	27.14	27.22	-3	853	-0.35%
2024/01/18	1	26.11	0	0.00	26.14	1	921	0.11%
2024/01/17	1	26.63	0	0.00	26.47	1	952	0.10%
2024/01/12	31	26.82	0	0.00	26.84	31	1,018	3.04%
2024/01/11	1	26.66	0	0.00	26.77	1	1,043	0.10%
2024/01/10	1	26.78	0	0.00	26.75	1	1,073	0.09%
2024/01/08	5	27.00	0	0.00	26.89	5	1,128	0.44%
2024/01/04	0	0.00	1	27.12	27.13	-1	1,146	-0.09%
2024/01/03	0.1	27.72	0	0.00	27.69	0.1	1,176	0.01%
2023/12/29	0.2	27.86	0	0.00	27.84	0.2	1,196	0.02%
2023/12/28	0.1	28.29	0	0.00	28.29	0.1	1,198	0.01%
2023/12/26	25.1	27.78	1	27.80	27.77	24.1	1,236	1.95%
2023/12/22	0.1	27.47	0	0.00	27.45	0.1	1,253	0.01%
2023/12/21	1	27.15	0	0.00	27.16	1	1,242	0.08%
2023/12/20	0.2	27.29	10	27.23	27.25	-9.9	1,241	-0.79%
2023/12/19	0.1	26.93	1	26.95	26.85	-1	1,230	-0.08%
2023/12/18	1.2	26.79	0	0.00	26.83	1.2	1,234	0.10%
2023/12/15	12.2	27.18	4	27.10	27.22	8.2	1,230	0.67%
2023/12/14	3	27.09	1	27.14	27.08	2	1,222	0.16%
2023/12/13	2.1	25.79	0	0.00	25.79	2.1	1,188	0.17%
2023/12/12	2.3	25.97	0	0.00	25.98	2.3	1,180	0.19%
2023/12/11	1.3	26.44	0	0.00	26.30	1.3	1,169	0.11%
2023/12/06	0	0.00	1	27.01	27.02	-1	1,155	-0.09%
2023/12/05	0	0.00	4	27.29	27.26	-4	1,152	-0.35%
2023/12/04	0	0.00	4	28.71	28.77	-4	1,133	-0.35%
2023/11/24	0	0.00	1	26.37	26.40	-1	1,034	-0.10%
2023/11/22	0	0.00	3	26.45	26.52	-3	1,038	-0.29%
2023/11/20	0	0.00	3	26.14	26.17	-3	1,037	-0.29%
2023/11/14	10	25.37	0	0.00	25.30	10	1,027	0.97%
2023/11/13	3	25.18	1	25.10	25.18	2	1,031	0.19%
2023/11/08	0	0.00	6	26.01	25.96	-6	1,017	-0.59%
2023/11/03	0	0.00	2	26.45	26.52	-2	1,009	-0.20%
2023/11/02	0	0.00	4	26.51	26.55	-4	1,006	-0.40%
2023/11/01	1	26.39	4	26.43	26.35	-3	1,008	-0.30%
2023/10/31	0	0.00	14.1	26.83	26.81	-14.1	1,004	-1.40%
2023/10/27	0	0.00	4	26.66	26.64	-4	960	-0.42%
2023/10/26	0	0.00	85	26.58	26.69	-85	947	-8.97%
2023/10/25	0	0.00	10	26.33	26.26	-10	939	-1.06%
2023/10/24	0	0.00	9	26.37	26.39	-9	904	-1.00%
2023/10/23	37	26.15	2	26.25	26.35	35	890	3.93%
2023/10/20	8.1	26.38	14	26.38	26.46	-5.9	859	-0.69%
2023/10/19	4	25.69	3	25.71	25.68	1	823	0.12%
2023/10/18	14	25.45	40	25.42	25.49	-26	799	-3.25%
2023/10/17	40	24.86	10	24.84	24.88	30	774	3.87%
2023/10/16	34	24.98	4	24.98	24.99	30	821	3.65%
2023/10/12	0	0.00	2	23.88	23.95	-2	773	-0.26%
2023/10/11	8	23.48	3.8	23.47	23.46	4.2	777	0.55%
2023/10/05	7	22.69	1	22.67	22.72	6	754	0.80%
2023/10/04	1	22.60	2	22.62	22.61	-1	745	-0.13%
2023/10/03	9	22.56	75.2	22.70	22.55	-66.2	737	-8.98%
2023/10/02	6	23.17	0	0.00	23.14	6	716	0.84%
2023/09/28	14	24.01	0	0.00	24.02	14	688	2.03%
2023/09/27	4	24.62	0	0.00	24.56	4	673	0.59%
2023/09/21	1	25.30	0	0.00	25.38	1	675	0.15%
2023/09/20	3	25.45	0	0.00	25.45	3	679	0.44%
2023/09/19	0	25.71	1	25.49	25.49	-1	679	-0.14%
2023/09/18	2.1	25.41	2	25.38	25.41	0.1	686	0.01%
2023/09/15	0	0.00	5	25.09	25.08	-5	698	-0.72%
2023/09/14	21	24.95	1	24.92	24.93	20	699	2.86%
2023/09/13	23	25.00	1	24.95	24.98	22	699	3.14%
2023/09/12	2	25.30	0	0.00	25.29	2	711	0.28%
2023/09/11	1	25.32	0	0.00	25.46	1	728	0.14%
2023/09/08	1	25.47	0	0.00	25.42	1	736	0.14%
2023/09/07	1	25.25	0	0.00	25.24	1	733	0.14%
2023/09/06	23	25.43	1	25.40	25.49	22	737	2.98%
2023/09/05	2	25.71	0	0.00	25.79	2	748	0.27%
2023/09/04	0	0.00	28	25.94	25.97	-28	764	-3.66%
2023/09/01	4	25.82	0	0.00	25.80	4	766	0.52%
2023/08/31	12.7	26.00	27	26.03	25.99	-14.3	780	-1.84%
2023/08/30	0	0.00	2	25.77	25.76	-2	795	-0.25%
2023/08/25	1	25.20	2	25.20	25.20	-1	825	-0.12%
2023/08/24	2	25.40	2	25.38	25.40	0	843	0.00%
2023/08/23	10	24.91	13	24.96	25.00	-3	835	-0.36%
2023/08/18	26	24.72	0	0.00	24.72	26	862	3.01%
2023/08/17	1	24.73	2	24.75	24.76	-1	863	-0.12%
2023/08/16	3	25.06	2	25.03	25.05	1	860	0.12%
2023/08/15	20	25.14	4	25.15	25.14	16	910	1.76%
2023/08/10	1	25.46	49	25.46	25.46	-48	950	-5.05%
2023/08/09	0	0.00	5	25.78	25.85	-5	948	-0.53%
2023/08/08	0	0.00	1	25.93	25.90	-1	961	-0.10%
2023/08/04	24	25.98	0	0.00	25.98	24	961	2.50%
2023/08/01	0	0.00	23	26.61	26.62	-23	958	-2.40%
2023/07/31	13	26.52	0	0.00	26.48	13	972	1.34%
2023/07/28	15	26.38	2	26.38	26.45	13	987	1.32%
2023/07/27	0	0.00	18	26.99	27.04	-18	994	-1.81%
2023/07/26	1	26.74	2	26.71	26.71	-1	996	-0.10%
2023/07/21	0	0.00	4	26.94	26.90	-4	1,015	-0.39%
2023/07/18	0	0.00	1	26.66	26.68	-1	964	-0.10%
2023/07/17	1	26.54	1	26.52	26.56	0	969	0.00%
2023/07/14	1.2	26.69	0	0.00	26.69	1.2	965	0.13%
2023/07/13	0	0.00	7	26.69	26.65	-7	964	-0.73%
2023/07/12	1	26.26	4	26.25	26.28	-3	967	-0.31%
2023/07/10	0	0.00	13	25.77	25.75	-13	983	-1.32%
2023/07/06	8	25.71	0	0.00	25.76	8	995	0.80%
2023/07/05	3	25.89	2	25.94	25.94	1	1,004	0.10%
2023/07/04	3	25.90	2	25.90	25.90	1	1,008	0.10%
2023/07/03	0	0.00	7	25.74	25.77	-7	1,030	-0.68%
2023/06/30	8	25.50	0	0.00	25.50	8	1,059	0.75%
2023/06/29	0	0.00	3	25.43	25.40	-3	1,077	-0.28%
2023/06/28	21	25.68	21	25.68	25.68	0	1,077	0.00%
2023/06/27	4	26.07	0	0.00	26.07	4	1,084	0.37%
2023/06/26	20	26.00	18	25.95	25.95	2	1,101	0.18%
2023/06/21	41	26.29	0	0.00	26.27	41	1,138	3.60%
2023/06/20	2	26.65	0	0.00	26.62	2	1,148	0.17%
2023/06/16	1	26.82	66	26.80	26.81	-65	1,206	-5.39%
2023/06/15	44	26.31	5	26.21	26.26	39	1,232	3.16%
2023/06/14	18	26.56	0	0.00	26.62	18	1,255	1.43%
2023/06/12	8	26.87	0	0.00	26.95	8	1,297	0.62%
2023/06/09	2	27.09	23	27.09	27.06	-21	1,323	-1.59%
2023/06/08	20	26.62	0	26.75	26.70	20	1,347	1.48%
2023/06/07	22	27.14	1	27.12	27.11	21	1,336	1.57%
2023/06/06	0	0.00	34	27.04	27.04	-34	1,338	-2.54%
2023/06/05	39	26.66	2	26.63	26.63	37	1,346	2.75%
2023/06/02	1	27.65	9	27.50	27.58	-8	1,321	-0.61%
2023/06/01	0	0.00	23	27.24	27.19	-23	1,312	-1.75%
2023/05/31	3	26.97	46	27.09	27.09	-43	1,307	-3.29%
2023/05/30	35	26.56	2	26.52	26.42	33	1,289	2.56%
2023/05/29	7	26.69	0	0.00	26.72	7	1,276	0.55%
2023/05/26	33	26.75	1	26.82	26.84	32	1,274	2.51%
2023/05/25	18	27.10	0	0.00	27.12	18	1,263	1.42%
2023/05/24	3	27.56	3	27.65	27.68	0	1,247	0.00%
2023/05/23	0	0.00	2	27.27	27.24	-2	1,239	-0.16%
2023/05/22	2	27.74	8	27.65	27.62	-6	1,241	-0.48%
2023/05/19	10	27.31	0	0.00	27.31	10	1,243	0.80%
2023/05/18	2	27.83	109	27.83	27.80	-107	1,199	-8.92%	大賣/鉅額交易
2023/05/17	1	28.19	0	0.00	28.13	1	1,176	0.08%
2023/05/15	1	28.82	0	0.00	28.89	1	1,157	0.09%
2023/05/08	0	0.00	1	28.95	29.14	-1	1,159	-0.09%
2023/05/04	0	0.00	8	29.91	29.74	-8	1,148	-0.70%
2023/05/03	8	29.00	0	0.00	28.99	8	1,128	0.71%
2023/04/26	1	28.55	0	0.00	28.51	1	1,134	0.09%
2023/04/24	50	28.02	0	0.00	28.00	50	1,131	4.42%
2023/04/20	57	28.48	0	0.00	28.39	57	1,139	5.00%
2023/04/19	5	28.74	0.2	28.72	28.75	4.8	1,154	0.42%
2023/04/17	57	28.68	56	28.80	28.80	1	1,168	0.09%
2023/04/14	1	30.00	106	29.99	29.90	-105	1,157	-9.07%	大賣/鉅額交易
2023/04/13	1	29.17	0	0.00	29.22	1	1,155	0.09%
2023/04/12	0	0.00	2	29.15	29.25	-2	1,166	-0.17%
2023/04/11	0	0.00	3	28.69	28.72	-3	1,153	-0.26%
2023/04/10	4	28.65	0	0.00	28.49	4	1,158	0.35%
2023/04/06	1	29.14	4	29.09	29.13	-3	1,142	-0.26%
2023/03/24	0.2	28.50	0	0.00	28.55	0.2	1,050	0.02%
2023/03/22	107	27.31	6.2	27.32	27.18	100.8	1,020	9.88%	大買/
2023/03/20	0	0.00	107	28.22	28.25	-107	975	-10.97%	大賣/鉅額交易
2023/03/15	0	0.00	1	26.29	26.19	-1	889	-0.11%
2023/03/14	0	0.00	4	26.44	26.24	-4	882	-0.45%
2023/03/13	4	25.62	1	25.82	25.69	3	870	0.34%
2023/03/10	1	24.45	0	0.00	24.37	1	854	0.12%
2023/03/09	0	0.00	0	24.04	24.02	0	871	0.00%
2023/03/08	108	23.96	0	0.00	23.92	108	866	12.47%	大買/鉅額交易
2023/03/07	0	0.00	0.2	24.97	24.91	-0.2	844	-0.03%
2023/03/06	0	0.00	50.2	25.10	25.13	-50.2	838	-5.99%
2023/03/03	0	0.00	0.2	24.70	24.70	-0.2	836	-0.02%
2023/02/23	24	24.46	0	0.00	24.46	24	870	2.76%
2023/02/20	0	0.00	26	24.90	24.84	-26	945	-2.75%
2023/02/17	45	24.51	0	0.00	24.46	45	970	4.64%
2023/02/15	5	24.97	0	0.00	24.99	5	1,047	0.48%
2023/02/10	0	0.00	3	25.40	25.18	-3	1,095	-0.27%
2023/02/09	1.2	25.88	0	0.00	25.89	1.2	1,112	0.11%
2023/02/06	0	0.00	100	25.77	25.82	-100	1,146	-8.72%
2023/02/03	30	26.90	0	0.00	26.87	30	1,145	2.62%
2023/02/02	0	0.00	0.1	28.01	27.99	-0.1	1,139	-0.01%
2023/01/31	0	0.00	2	27.23	27.13	-2	1,140	-0.18%
2023/01/16	1	27.30	0.1	27.50	27.30	0.9	1,127	0.08%
2023/01/13	1	26.73	0	0.00	26.60	1	1,115	0.09%
2023/01/12	0	0.00	2	26.18	26.38	-2	1,120	-0.18%
2023/01/10	0.1	26.00	0	0.00	26.10	0.1	1,107	0.01%
2023/01/09	0.4	26.05	1	26.05	26.25	-0.6	1,102	-0.06%
2023/01/06	42	25.10	4.1	25.14	25.16	37.9	1,085	3.49%
2023/01/05	0	0.00	25	25.71	25.58	-25	1,070	-2.34%
2023/01/03	2	24.98	20	25.34	25.24	-18	1,068	-1.68%
2022/12/30	2	24.67	0	0.00	24.67	2	1,055	0.19%
2022/12/27	0	0.00	20	24.30	24.40	-20	1,091	-1.83%
2022/12/23	20	24.10	0	0.00	24.16	20	1,103	1.81%
2022/12/21	0	0.00	41	24.77	24.69	-41	1,122	-3.65%
2022/12/20	2	24.18	3	24.13	24.04	-1	1,116	-0.09%
2022/12/16	20	23.77	0	0.00	23.77	20	1,143	1.75%
2022/12/15	21	24.10	0.1	24.23	24.09	20.9	1,145	1.83%
2022/12/14	0.4	24.53	16	24.66	24.64	-15.6	1,137	-1.37%
2022/12/12	1	24.08	1	24.18	24.01	0	1,130	0.00%
2022/12/09	0	0.00	0.2	24.23	24.34	-0.2	1,155	-0.02%
2022/12/08	5	23.94	1	23.95	23.94	4	1,183	0.34%
2022/12/06	20	23.71	5	23.66	23.67	15	1,199	1.25%
2022/12/05	5	24.58	3	24.64	24.62	2	1,201	0.17%
2022/12/02	0.6	24.32	3	24.38	24.40	-2.4	1,197	-0.20%
2022/12/01	6	23.91	6	23.84	23.95	0	1,186	0.00%
2022/11/30	1	23.30	0	0.00	23.32	1	1,169	0.09%
2022/11/25	0	0.00	0.2	23.50	23.46	-0.2	1,226	-0.02%
2022/11/24	2	23.38	0	0.00	23.37	2	1,233	0.16%
2022/11/23	0	0.00	2	22.95	22.90	-2	1,231	-0.16%
2022/11/17	0	0.00	25	23.69	23.66	-25	1,216	-2.06%
2022/11/15	0	0.00	3	23.78	23.92	-3	1,142	-0.26%
2022/11/14	0	0.00	4	23.71	23.61	-4	1,112	-0.36%
2022/11/11	2	23.48	1	23.33	23.54	1	1,063	0.09%
2022/11/10	0	0.00	1	22.32	22.40	-1	1,016	-0.10%
2022/11/09	0	0.00	3	22.38	22.35	-3	993	-0.30%
2022/11/07	0	0.00	13	21.49	21.47	-13	956	-1.36%
2022/11/01	2	20.66	0	0.00	20.69	2	888	0.22%
2022/10/31	26	20.82	1	20.75	20.81	25	889	2.81%
2022/10/27	0	0.00	3	21.40	21.39	-3	889	-0.34%
2022/10/26	2	21.17	1	21.17	21.15	1	902	0.11%
2022/10/25	5	20.98	0	0.00	20.97	5	903	0.55%
2022/10/24	0	0.00	5	21.10	21.13	-5	916	-0.55%
2022/10/21	10	20.30	7	20.39	20.26	3	908	0.33%
2022/10/20	3	20.39	0	0.00	20.57	3	904	0.33%
2022/10/17	18	20.98	0	0.00	21.05	18	909	1.98%
2022/10/14	3	21.27	0	0.00	21.47	3	914	0.33%
2022/10/13	0	0.00	1	21.52	21.54	-1	911	-0.11%
2022/10/11	0	0.00	1	21.57	21.38	-1	927	-0.11%
2022/10/05	1	22.86	3.1	22.83	22.87	-2.1	924	-0.22%
2022/10/04	1	22.37	18	22.38	22.37	-17	907	-1.87%
2022/09/30	1	21.40	4	21.46	21.48	-3	882	-0.34%
2022/09/29	0	0.00	12	21.20	21.12	-12	885	-1.36%
2022/09/26	8	20.84	0	0.00	20.74	8	907	0.88%
2022/09/22	3	21.37	0	0.00	21.41	3	900	0.33%
2022/09/21	10	21.47	0	0.00	21.47	10	895	1.12%
2022/09/20	1	21.70	0	0.00	21.70	1	891	0.11%
2022/09/19	0	0.00	10	21.73	21.59	-10	889	-1.12%
2022/09/16	16	21.52	29	21.54	21.46	-13	878	-1.48%
2022/09/15	6	22.23	0	0.00	22.12	6	851	0.70%
2022/09/14	7	22.44	0	0.00	22.52	7	817	0.86%
2022/09/13	1	23.06	1	22.99	22.99	0	800	0.00%
2022/09/12	0	0.00	0.1	22.84	22.79	-0.1	777	-0.01%
2022/09/07	4	22.31	0	0.00	22.34	4	810	0.49%
2022/09/06	0	0.00	16	22.95	22.88	-16	812	-1.97%
2022/09/05	0	0.00	0.1	22.78	22.76	-0.1	846	-0.01%
2022/09/02	3	22.40	5	22.37	22.43	-2	831	-0.24%
2022/09/01	18.2	22.52	0	0.00	22.59	18.2	822	2.21%
2022/08/31	1	22.98	0	0.00	23.13	1	801	0.12%
2022/08/30	1	23.39	0	0.00	23.34	1	806	0.12%
2022/08/25	3	23.88	10	23.95	23.95	-7	800	-0.87%
2022/08/24	1	23.69	0	0.00	23.70	1	817	0.12%
2022/08/23	1	23.47	0	0.00	23.40	1	825	0.12%
2022/08/22	1	23.62	0	0.00	23.57	1	825	0.12%
2022/08/19	0	0.00	1	23.86	23.84	-1	826	-0.12%
2022/08/18	0	0.00	3	24.10	24.15	-3	826	-0.36%
2022/08/17	10	24.53	20	24.43	24.57	-10	823	-1.21%
2022/08/09	0	0.00	0.1	24.68	24.77	-0.1	906	-0.01%
2022/08/04	5	24.37	0	0.00	24.50	5	972	0.51%
2022/08/03	10	24.13	8	24.16	24.33	2	986	0.20%
2022/08/02	5	24.64	22	24.53	24.51	-17	1,006	-1.69%
2022/08/01	7	24.24	0	0.00	24.14	7	998	0.70%
2022/07/29	0	0.00	4	23.96	24.18	-4	1,012	-0.39%
2022/07/28	0	0.00	4	23.51	23.49	-4	1,019	-0.39%
2022/07/22	8	22.95	0	0.00	22.91	8	1,103	0.72%
2022/07/21	2	22.37	0	0.00	22.33	2	1,098	0.18%
2022/07/20	2	22.80	0	0.00	22.80	2	1,119	0.18%
2022/07/19	1	22.69	0	0.00	22.82	1	1,144	0.09%
2022/07/15	1	22.85	0	0.00	22.82	1	1,140	0.09%
2022/07/13	0	0.00	1	23.26	23.24	-1	1,168	-0.09%
2022/07/11	0	0.00	20	23.65	23.68	-20	1,176	-1.70%
2022/07/08	3	23.69	0	0.00	23.67	3	1,209	0.25%
2022/07/07	13	23.65	0	0.00	23.82	13	1,230	1.06%
2022/07/06	21	24.53	0	0.00	24.37	21	1,255	1.67%
2022/07/04	0	0.00	4	25.54	25.73	-4	1,261	-0.32%
2022/07/01	4	25.49	0	0.00	25.38	4	1,256	0.32%
2022/06/20	0	0.00	10	26.52	26.60	-10	1,430	-0.70%
2022/06/17	1	26.68	0	0.00	26.68	1	1,446	0.07%
2022/06/14	10	26.18	0	0.00	26.18	10	1,412	0.71%
2022/06/02	1	26.67	0	0.00	26.69	1	1,771	0.06%
2022/05/23	13	27.07	33	27.01	27.06	-20	2,080	-0.96%
2022/05/20	22	26.71	1	26.64	26.78	21	2,091	1.00%
2022/05/17	0	0.00	10	26.26	26.28	-10	2,139	-0.47%
2022/05/16	10	26.00	2	25.86	25.80	8	2,157	0.37%
2022/05/13	3	26.33	0	0.00	26.43	3	2,173	0.14%
2022/05/12	29	27.34	29	27.09	27.11	0	2,205	0.00%
2022/05/11	1	26.73	30	26.60	26.78	-29	2,206	-1.31%
2022/05/10	30	27.29	0	0.00	27.53	30	2,193	1.37%
2022/05/09	0	0.00	7	27.92	27.82	-7	2,172	-0.32%
2022/05/05	0	0.00	1	28.57	28.64	-1	2,168	-0.05%
2022/05/04	8	27.52	1	27.54	27.51	7	2,167	0.32%
2022/05/03	0	0.00	27	27.57	27.39	-27	2,172	-1.24%
2022/04/29	28	28.66	0	0.00	28.85	28	2,128	1.32%
2022/04/27	0	0.00	12	28.46	28.56	-12	2,118	-0.57%
2022/04/25	22	29.35	26	29.30	29.09	-4	2,085	-0.19%
2022/04/21	0	30.15	30	30.12	30.14	-30	2,066	-1.45%
2022/04/20	43	29.98	2	29.99	29.96	41	2,072	1.98%
2022/04/19	0	0.00	35	30.97	30.91	-35	2,054	-1.70%
2022/04/18	5	31.25	2	31.28	31.37	3	2,040	0.15%
2022/04/15	0	0.00	1	30.95	30.97	-1	2,025	-0.05%
2022/04/14	15	31.00	10	30.86	30.82	5	2,027	0.25%
2022/04/12	0	0.00	15	30.49	30.51	-15	1,983	-0.76%
2022/04/11	0	0.00	10	30.00	29.85	-10	1,957	-0.51%
2022/04/06	2	29.30	2	29.23	29.28	0	1,928	0.00%
2022/03/30	1	29.33	0	0.00	29.33	1	1,891	0.05%
2022/03/29	10	29.34	0	0.00	29.30	10	1,896	0.53%
2022/03/28	25	30.09	2	29.98	29.93	23	1,881	1.22%
2022/03/25	10	30.49	11	30.52	30.44	-1	1,860	-0.05%
2022/03/24	1	30.10	0	0.00	29.89	1	1,833	0.05%
2022/03/22	8	29.67	0	0.00	29.78	8	1,811	0.44%
2022/03/21	10	29.40	0	0.00	29.43	10	1,814	0.55%
2022/03/17	5	29.53	0	0.00	29.69	5	1,810	0.28%
2022/03/16	5	29.29	0	0.00	29.13	5	1,805	0.28%
2022/03/15	0	0.00	4	29.79	29.66	-4	1,782	-0.22%
2022/03/14	1	30.99	1	31.10	31.09	0	1,729	0.00%
2022/03/11	2	31.43	5	31.50	31.35	-3	1,696	-0.18%
2022/03/10	26	31.16	23	31.08	31.18	3	1,602	0.19%
2022/03/09	12.1	33.71	22	33.50	33.81	-9.9	1,546	-0.64%
2022/03/08	2	31.54	2	31.50	31.59	0	1,472	0.00%
2022/03/07	27	31.52	41	31.54	31.46	-14	1,463	-0.96%
2022/03/04	21	29.84	12	30.01	29.91	9	1,374	0.65%
2022/03/03	1	29.39	0	0.00	29.39	1	1,348	0.07%
2022/03/02	3	29.77	4	29.78	29.74	-1	1,355	-0.07%
2022/02/25	3	29.16	0	0.00	29.12	3	1,332	0.23%
2022/02/24	5	29.63	7	29.37	29.85	-2	1,308	-0.15%
2022/02/23	10	28.65	0	0.00	28.51	10	1,232	0.81%
2022/02/22	0	0.00	12	28.94	28.94	-12	1,229	-0.98%
2022/02/21	0	0.00	11	28.69	28.37	-11	1,229	-0.89%
2022/02/18	10	28.35	19	28.36	28.35	-9	1,226	-0.73%
2022/02/17	7	27.73	0	0.00	27.90	7	1,196	0.58%
2022/02/16	18	27.19	0	0.00	27.24	18	1,173	1.53%
2022/02/15	0	0.00	35	27.88	28.03	-35	1,163	-3.01%
2022/02/14	12	27.20	4	27.43	27.28	8	1,136	0.70%
2022/02/11	0	0.00	5	26.42	26.45	-5	1,093	-0.46%
2022/02/10	0	0.00	2	26.70	26.69	-2	1,096	-0.18%
2022/02/07	14	26.10	0	0.00	26.05	14	1,135	1.23%
2022/01/26	0	0.00	1	27.17	27.14	-1	1,123	-0.09%
2022/01/25	0	0.00	3	26.97	26.98	-3	1,105	-0.27%
2022/01/24	20	26.74	0	0.00	26.84	20	1,105	1.81%
2022/01/21	1	26.95	0	0.00	26.94	1	1,109	0.09%
2022/01/20	0	0.00	1	26.96	26.88	-1	1,107	-0.09%
2022/01/17	0	0.00	1	26.18	26.32	-1	1,123	-0.09%
2022/01/13	0	0.00	1	26.50	26.55	-1	1,121	-0.09%
2022/01/12	20	26.37	6	26.33	26.34	14	1,110	1.26%
2022/01/11	5	25.90	0	0.00	25.95	5	1,097	0.46%
2022/01/07	1	25.52	0	0.00	25.59	1	1,118	0.09%
2022/01/05	0	0.00	1	26.20	26.23	-1	1,129	-0.09%
2022/01/03	0	0.00	6	26.72	26.52	-6	1,117	-0.54%
2021/12/30	0	0.00	12	25.89	25.83	-12	1,102	-1.09%
2021/12/23	0	0.00	2	26.10	26.06	-2	1,205	-0.17%
2021/12/21	0	0.00	2	25.68	25.70	-2	1,215	-0.16%
2021/12/20	2	25.95	0	0.00	26.00	2	1,213	0.16%
2021/12/17	2	25.94	11	25.98	25.99	-9	1,221	-0.74%
2021/12/15	6	25.17	3	25.13	25.07	3	1,216	0.25%
2021/12/13	1	25.50	0	0.00	25.53	1	1,229	0.08%
2021/12/10	1	25.29	0	0.00	25.28	1	1,221	0.08%
2021/12/09	1	25.44	0	0.00	25.55	1	1,213	0.08%
2021/12/07	2	25.32	0	0.00	25.32	2	1,201	0.17%
2021/12/03	2	25.05	0	0.00	25.14	2	1,196	0.17%
2021/12/02	2	25.33	0	0.00	25.32	2	1,176	0.17%
2021/12/01	2	25.35	0	0.00	25.38	2	1,163	0.17%
2021/11/30	3	25.52	0	0.00	25.67	3	1,142	0.26%
2021/11/29	2	25.80	30	25.77	25.81	-28	1,134	-2.47%
2021/11/26	32	25.94	7	25.89	25.90	25	1,126	2.22%
2021/11/24	3	25.80	2	25.82	25.85	1	1,164	0.09%
2021/11/23	30	26.26	23	26.26	26.24	7	1,161	0.60%
2021/11/22	5	27.37	8	27.41	27.41	-3	1,135	-0.26%
2021/11/19	0	0.00	2	27.89	27.89	-2	1,136	-0.18%
2021/11/17	2	27.60	0	0.00	27.60	2	1,161	0.17%
2021/11/16	0	0.00	10	27.99	28.00	-10	1,163	-0.86%
2021/11/15	13	27.83	15	27.72	27.71	-2	1,163	-0.17%
2021/11/11	0	0.00	2	27.57	27.54	-2	1,161	-0.17%
2021/11/10	3	26.80	2	26.82	26.80	1	1,142	0.09%
2021/11/09	2	26.75	1	26.70	26.72	1	1,139	0.09%
2021/11/08	0	0.00	2	26.58	26.63	-2	1,152	-0.17%
2021/11/05	0	0.00	1	25.91	25.87	-1	1,158	-0.09%
2021/11/04	1	25.32	0	0.00	25.34	1	1,176	0.09%
2021/11/03	0	0.00	1	25.63	25.53	-1	1,276	-0.08%
2021/11/01	1	25.52	1	25.62	25.62	0	1,280	0.00%
2021/10/28	0	0.00	1	26.05	26.09	-1	1,277	-0.08%
2021/10/27	1	25.75	0	0.00	25.72	1	1,289	0.08%
2021/10/26	0	0.00	1	26.26	26.23	-1	1,302	-0.08%
2021/10/22	0	0.00	2	25.69	25.69	-2	1,297	-0.15%
2021/10/21	1	25.70	0	0.00	25.61	1	1,303	0.08%
2021/10/15	0	0.00	4	25.96	25.88	-4	1,318	-0.30%
2021/10/14	1	25.78	0	0.00	25.84	1	1,335	0.07%
2021/10/13	0	0.00	1	25.03	25.01	-1	1,342	-0.07%
2021/10/12	3	24.91	0	0.00	24.99	3	1,351	0.22%
2021/10/07	0	0.00	1	25.02	24.91	-1	1,386	-0.07%
2021/10/04	1	24.97	13	24.99	24.99	-12	1,425	-0.84%
2021/09/30	1	24.20	1	24.10	24.19	0	1,414	0.00%
2021/09/29	3	24.41	0	0.00	24.39	3	1,416	0.21%
2021/09/22	1	25.47	1	25.43	25.46	0	1,507	0.00%
2021/09/17	11	24.87	0	0.00	25.01	11	1,525	0.72%
2021/09/14	0	0.00	2	25.87	25.87	-2	1,543	-0.13%
2021/09/13	1	25.85	0	0.00	25.91	1	1,571	0.06%
2021/09/07	0	0.00	4	26.94	26.77	-4	1,717	-0.23%
2021/09/06	0	0.00	2	26.94	26.94	-2	1,748	-0.11%
2021/09/02	0	0.00	1	26.60	26.53	-1	1,765	-0.06%
2021/08/30	12	26.90	7	26.82	26.73	5	1,756	0.28%
2021/08/27	0	0.00	3	26.19	26.28	-3	1,822	-0.16%
2021/08/26	1	25.88	0	0.00	25.89	1	1,808	0.06%
2021/08/24	1	26.39	0	0.00	26.28	1	1,829	0.05%
2021/08/23	0	0.00	4	25.62	25.89	-4	1,820	-0.22%
2021/08/20	0	0.00	1	25.85	25.85	-1	1,836	-0.05%
2021/08/19	0	0.00	1	25.68	25.62	-1	1,835	-0.05%
2021/08/18	4	25.99	7	25.90	25.92	-3	1,882	-0.16%
2021/08/17	1	25.86	1	25.84	25.86	0	1,900	0.00%
2021/08/16	1	25.60	3	25.59	25.48	-2	1,906	-0.10%
2021/08/13	1	24.95	22	24.91	24.94	-21	1,911	-1.10%
2021/08/12	23	24.85	2	24.87	24.87	21	1,963	1.07%
2021/08/11	0	0.00	1	24.34	24.34	-1	1,970	-0.05%
2021/08/10	6	24.38	0	0.00	24.41	6	1,986	0.30%
2021/08/09	4	24.52	0	0.00	24.64	4	1,993	0.20%
2021/08/06	1	26.38	0	0.00	26.33	1	1,918	0.05%
2021/08/04	3	26.78	0	0.00	26.79	3	2,008	0.15%
2021/08/02	6	26.72	0	0.00	26.74	6	2,090	0.29%
2021/07/30	0	0.00	1	27.25	27.20	-1	2,135	-0.05%
2021/07/28	0	0.00	7	26.58	26.55	-7	2,365	-0.30%
2021/07/26	0	0.00	2	26.63	26.66	-2	2,401	-0.08%
2021/07/23	1	26.63	0	0.00	26.58	1	2,421	0.04%
2021/07/22	1	26.47	0	0.00	26.47	1	2,465	0.04%
2021/07/20	0	0.00	1	26.97	26.96	-1	2,529	-0.04%
2021/07/19	20	26.90	4	26.89	26.82	16	2,557	0.63%
2021/07/15	0	0.00	21	27.25	27.26	-21	2,592	-0.81%
2021/07/14	21	26.72	0	0.00	26.85	21	2,630	0.80%
2021/07/12	2	26.74	0	0.00	26.49	2	2,676	0.07%
2021/07/09	0	0.00	2	26.69	26.53	-2	2,698	-0.07%
2021/07/08	2	26.44	12	26.45	26.44	-10	2,721	-0.37%
2021/07/07	3	26.49	1	26.43	26.42	2	2,727	0.07%
2021/07/02	9	25.85	0	0.00	25.83	9	2,708	0.33%
2021/07/01	1	25.62	0	0.00	25.72	1	2,718	0.04%
2021/06/30	1	25.33	20	25.36	25.33	-19	2,719	-0.70%
2021/06/29	0	0.00	2	25.79	25.83	-2	2,718	-0.07%
2021/06/24	0	0.00	4	25.79	25.78	-4	2,805	-0.14%
2021/06/23	1	25.94	0	0.00	25.92	1	2,793	0.04%
2021/06/22	13	26.05	10	26.16	25.95	3	2,792	0.11%
2021/06/21	6	25.72	0	0.00	25.64	6	2,773	0.22%
2021/06/18	9	26.01	16	25.95	26.02	-7	2,746	-0.25%
2021/06/17	58	27.07	14	27.04	27.10	44	2,687	1.64%
2021/06/15	4	28.48	1	28.50	28.47	3	2,698	0.11%
2021/06/11	0	0.00	18	29.56	29.54	-18	2,688	-0.67%
2021/06/10	0	0.00	0	29.30	29.15	0	2,700	0.00%
2021/06/08	2	29.56	2	29.59	29.46	0	2,748	0.00%
2021/06/07	1	29.13	1	29.27	29.14	0	2,789	0.00%
2021/06/04	12	28.55	19	28.59	28.61	-7	2,817	-0.25%
2021/06/03	1	29.70	13	29.72	29.69	-12	2,788	-0.43%
2021/06/02	2	29.52	2	29.48	29.46	0	2,839	0.00%
2021/05/31	0	0.00	5	29.83	29.81	-5	2,961	-0.17%
2021/05/28	12	29.41	6	29.40	29.39	6	2,987	0.20%
2021/05/27	19	29.50	20	29.45	29.60	-1	3,083	-0.03%
2021/05/26	7	29.74	41	29.80	29.85	-34	3,148	-1.08%
2021/05/25	7	28.92	15	28.86	28.93	-8	3,127	-0.26%
2021/05/24	8	29.20	1	29.30	29.21	7	3,117	0.22%
2021/05/21	0	0.00	6	28.83	28.91	-6	3,176	-0.19%
2021/05/20	15	28.73	30	28.82	28.93	-15	3,202	-0.47%
2021/05/19	4	28.71	1	28.65	28.68	3	3,222	0.09%
2021/05/18	1	28.87	10	28.77	28.76	-9	3,253	-0.28%
2021/05/17	1	28.29	2	28.20	28.28	-1	3,258	-0.03%
2021/05/14	8	27.44	3	27.31	27.32	5	3,318	0.15%
2021/05/13	2	27.30	0	0.00	27.20	2	3,361	0.06%
2021/05/12	0	0.00	182	27.46	27.52	-182	3,336	-5.46%	大賣/鉅額交易
2021/05/11	10	27.74	14	27.74	27.73	-4	3,315	-0.12%
2021/05/10	0	0.00	12	27.63	27.70	-12	3,321	-0.36%
2021/05/07	4	27.26	12	27.22	27.31	-8	3,281	-0.24%
2021/05/06	0	0.00	42	26.33	26.38	-42	3,241	-1.30%
2021/05/05	5	26.13	10	26.10	26.10	-5	3,004	-0.17%
2021/05/04	12	26.42	8	26.42	26.28	4	3,127	0.13%
2021/05/03	8	26.03	1	25.97	25.94	7	3,104	0.23%
2021/04/29	3	26.33	3	26.31	26.25	0	3,120	0.00%
2021/04/28	18	25.80	20	25.86	25.87	-2	3,157	-0.06%
2021/04/27	6	26.17	20	26.12	26.15	-14	3,138	-0.45%
2021/04/26	6	26.21	0	0.00	26.22	6	3,113	0.19%
2021/04/23	21	26.38	0	0.00	26.34	21	3,118	0.67%
2021/04/22	2	26.59	0	0.00	26.57	2	3,100	0.06%
2021/04/21	0	0.00	1	26.27	26.28	-1	3,120	-0.03%
2021/04/20	5	25.86	2	25.94	25.93	3	3,148	0.10%
2021/04/19	3	26.13	7	26.19	26.16	-4	3,139	-0.13%
2021/04/16	0	0.00	5	25.74	25.79	-5	3,315	-0.15%
2021/04/15	24	25.02	41	25.14	25.14	-17	3,331	-0.51%
2021/04/14	24	25.27	2	25.27	25.18	22	3,406	0.65%
2021/04/13	18	24.90	13	24.89	24.80	5	3,440	0.15%
2021/04/12	0	0.00	2	25.06	25.02	-2	3,483	-0.06%
2021/04/09	14	25.48	60.2	25.53	25.43	-46.2	3,572	-1.29%
2021/04/08	20	24.98	2.1	24.98	25.14	17.9	3,565	0.50%
2021/04/07	5	25.08	0.2	25.25	25.10	4.8	3,585	0.13%
2021/04/06	3	24.97	2	24.98	25.01	1	3,602	0.03%
2021/04/01	2	24.30	11	24.26	24.35	-9	3,639	-0.25%
2021/03/31	38	23.49	1.2	23.58	23.48	36.8	3,583	1.03%
2021/03/30	18	24.32	8.1	24.33	24.23	9.9	3,505	0.28%
2021/03/29	1	24.81	7.3	24.93	24.83	-6.3	3,503	-0.18%
2021/03/26	2	24.77	0	0.00	24.82	2	3,540	0.06%
2021/03/25	0	0.00	6	25.04	25.12	-6	3,595	-0.17%
2021/03/24	1	24.97	1	25.01	25.00	0	3,668	0.00%
2021/03/23	10	25.04	7	25.05	25.05	3	3,703	0.08%
2021/03/22	6	25.22	5.1	25.09	25.22	0.9	3,738	0.02%
2021/03/19	5	24.92	8	24.95	24.93	-3	3,810	-0.08%
2021/03/18	2.1	25.44	6	25.45	25.45	-3.9	3,805	-0.10%
2021/03/17	0.1	25.06	7	24.97	25.04	-6.9	3,788	-0.18%
2021/03/16	1.1	24.88	1	24.88	25.00	0.1	3,811	0.00%
2021/03/15	2	24.80	0	0.00	24.65	2	3,837	0.05%
2021/03/12	5	24.78	35.2	24.69	24.50	-30.2	3,901	-0.77%
2021/03/11	12.2	24.87	22	24.82	24.88	-9.8	3,893	-0.25%
2021/03/10	40	24.37	1	24.40	24.37	39	3,917	1.00%
2021/03/09	6	23.56	8	23.67	23.69	-2	3,948	-0.05%
2021/03/08	9	24.28	4	24.16	24.20	5	3,972	0.13%
2021/03/05	4	23.77	3	23.77	23.74	1	3,995	0.03%
2021/03/04	5	24.29	19	24.30	24.41	-14	4,035	-0.35%
2021/03/03	5	24.90	2	24.95	24.96	3	3,997	0.08%
2021/03/02	42	24.61	0	0.00	24.39	42	3,986	1.05%
2021/02/26	21	26.03	8	26.10	26.00	13	3,981	0.33%
2021/02/25	4	26.83	12	26.93	26.87	-8	4,061	-0.20%
2021/02/24	0	0.00	1	27.24	27.20	-1	4,044	-0.02%
2021/02/23	36	27.36	66	27.27	27.31	-30	4,084	-0.73%
2021/02/22	2	26.62	1	26.58	26.56	1	4,086	0.02%
2021/02/19	20	26.05	54	25.96	26.06	-34	4,062	-0.84%
2021/02/18	37	26.46	1	26.55	26.50	36	4,013	0.90%
2021/02/17	71	26.78	100	26.73	26.82	-29	4,019	-0.72%
2021/02/05	18	26.94	11	26.92	26.98	7	3,992	0.18%
2021/02/04	56	27.83	15	27.83	27.70	41	3,959	1.04%
2021/02/03	40	28.32	50	28.32	28.37	-10	3,942	-0.25%
2021/02/02	0	0.00	20	28.99	28.76	-20	4,160	-0.48%
2021/02/01	0	0.00	31	28.67	28.99	-31	4,200	-0.74%
2021/01/29	10	28.39	0	0.00	28.45	10	4,298	0.23%
2021/01/28	5	28.22	0	0.00	28.27	5	4,311	0.12%
2021/01/27	1	28.51	1	28.52	28.56	0	4,377	0.00%
2021/01/26	0	0.00	1	28.95	28.82	-1	4,411	-0.02%
2021/01/25	50	28.80	3	28.85	28.83	47	4,321	1.09%
2021/01/22	0	0.00	4	29.11	29.07	-4	4,372	-0.09%
2021/01/21	3	29.33	14	29.28	29.38	-11	4,388	-0.25%
2021/01/20	2	28.70	0	0.00	28.70	2	4,356	0.05%
2021/01/19	0	0.00	1	28.40	28.38	-1	4,361	-0.02%
2021/01/18	18	28.07	1.5	28.00	28.09	16.5	4,356	0.38%
2021/01/15	21	28.79	0	0.00	28.79	21	4,333	0.48%
2021/01/14	2	28.41	1	28.42	28.50	1	4,326	0.02%
2021/01/13	5	28.94	2	29.10	29.04	3	4,304	0.07%
2021/01/12	0.5	28.70	15	28.62	28.83	-14.5	4,256	-0.34%
2021/01/11	33	28.35	0	0.00	28.29	33	4,232	0.78%
2021/01/08	31	30.72	3	30.67	30.78	28	4,033	0.69%
2021/01/07	8	31.01	7	31.01	31.02	1	4,019	0.02%
2021/01/06	3	31.97	1	31.99	31.88	2	3,971	0.05%
2021/01/05	1	31.85	2	31.82	31.78	-1	3,912	-0.03%
2021/01/04	1	31.20	6	31.15	31.23	-5	3,916	-0.13%
2020/12/31	1	30.15	9	30.28	30.17	-8	3,804	-0.21%
2020/12/30	2	30.04	20	30.00	30.02	-18	3,799	-0.47%
2020/12/29	2	29.89	0	0.00	29.86	2	3,780	0.05%
2020/12/28	27	30.52	29	30.38	30.42	-2	3,751	-0.05%
2020/12/24	0	0.00	23	29.77	29.84	-23	3,773	-0.61%
2020/12/23	21	29.43	3	29.48	29.52	18	3,791	0.47%
2020/12/22	160	29.98	2	30.02	29.90	158	3,798	4.16%	大買/鉅額交易
2020/12/21	1	30.55	8	30.48	30.65	-7	3,831	-0.18%
2020/12/18	2	29.97	22	30.01	30.12	-20	3,885	-0.51%
2020/12/16	2	29.18	0	0.00	29.19	2	3,878	0.05%
2020/12/11	1	28.65	0	0.00	28.67	1	3,857	0.03%
2020/12/10	41	28.70	0	0.00	28.77	41	3,909	1.05%
2020/12/09	10	29.29	3	29.57	29.39	7	3,895	0.18%
2020/12/08	0	0.00	4	29.61	29.72	-4	3,882	-0.10%
2020/12/07	1	28.64	0	0.00	28.79	1	3,871	0.03%
2020/12/04	0	0.00	37	28.87	28.79	-37	3,867	-0.96%
2020/12/03	0	0.00	7	28.54	28.66	-7	3,826	-0.18%
2020/12/02	29	27.94	53	27.93	27.92	-24	3,781	-0.63%
2020/12/01	9	27.01	1	27.15	27.18	8	3,740	0.21%
2020/11/30	30	27.01	50	27.01	26.62	-20	3,763	-0.53%
2020/11/27	34	27.90	1	27.98	27.91	33	3,679	0.90%
2020/11/26	2	27.98	0	0.00	27.95	2	3,726	0.05%
2020/11/25	17	27.89	14	27.99	27.79	3	3,765	0.08%
2020/11/24	42	28.60	100	28.61	28.43	-58	3,689	-1.57%
2020/11/23	2	30.02	31	29.92	30.00	-29	3,612	-0.80%
2020/11/20	13	29.71	0	0.00	29.83	13	3,643	0.36%
2020/11/19	20	29.82	0	0.00	29.80	20	3,600	0.56%
2020/11/18	5	30.12	0	0.00	30.28	5	3,566	0.14%
2020/11/17	9	30.48	15	30.48	30.46	-6	3,614	-0.17%
2020/11/16	0	0.00	14	30.70	30.67	-14	3,781	-0.37%
2020/11/13	0	0.00	1	30.19	30.19	-1	3,798	-0.03%
2020/11/12	23	29.94	5	29.95	30.00	18	3,913	0.46%
2020/11/11	25	30.21	8	30.22	30.30	17	3,981	0.43%
2020/11/10	68	30.06	0	0.00	30.29	68	4,000	1.70%
2020/11/06	1	32.23	8	32.37	32.35	-7	4,182	-0.17%
2020/11/05	0	0.00	5	31.20	31.30	-5	4,166	-0.12%
2020/11/04	0	0.00	14	31.03	31.04	-14	4,288	-0.33%
2020/11/03	1	30.80	0	0.00	30.86	1	4,430	0.02%
2020/11/02	9	30.44	11	30.50	30.48	-2	4,481	-0.04%
2020/10/30	18	30.10	0	0.00	30.18	18	4,622	0.39%
2020/10/29	10	30.37	0	0.00	30.54	10	4,619	0.22%
2020/10/27	10	31.38	1	31.42	31.37	9	4,702	0.19%
2020/10/26	2	31.03	0	0.00	31.05	2	4,770	0.04%
2020/10/23	10	31.27	11	31.24	31.35	-1	4,837	-0.02%
2020/10/22	2	31.59	5	31.62	31.64	-3	5,143	-0.06%
2020/10/21	6	31.68	2	31.65	31.73	4	5,274	0.08%
2020/10/19	0	0.00	1	31.21	31.31	-1	5,399	-0.02%
2020/10/16	7	31.46	0	0.00	31.50	7	5,584	0.13%
2020/10/15	1	31.00	1	31.14	31.20	0	5,616	0.00%
2020/10/14	8	30.86	2	31.03	31.05	6	5,620	0.11%
2020/10/13	3	31.76	0	0.00	31.75	3	5,627	0.05%
2020/10/12	1	32.09	7	32.11	32.24	-6	5,625	-0.11%
2020/10/08	3	30.77	0	0.00	30.87	3	5,592	0.05%
2020/10/07	5	30.57	0	0.00	30.75	5	5,642	0.09%
2020/10/06	0	0.00	16	31.67	31.67	-16	5,668	-0.28%
2020/10/05	13	31.28	2	31.08	31.10	11	5,755	0.19%
2020/09/30	27	31.19	6	31.22	31.12	21	5,826	0.36%
2020/09/29	6	30.78	5	30.82	30.61	1	5,864	0.02%
2020/09/28	2	30.06	6	30.13	30.10	-4	5,862	-0.07%
2020/09/25	5	30.42	8	30.44	30.45	-3	5,884	-0.05%
2020/09/24	22	30.09	15	29.94	29.87	7	5,893	0.12%
2020/09/23	12	31.27	25	31.22	31.02	-13	5,941	-0.22%
2020/09/22	16	31.89	9	31.92	31.85	7	5,929	0.12%
2020/09/21	4	33.25	0	0.00	33.21	4	5,870	0.07%
2020/09/18	11	33.27	0	0.00	33.25	11	5,979	0.18%
2020/09/17	8	33.01	71	33.23	33.06	-63	6,146	-1.03%
2020/09/16	8	33.48	0	0.00	33.65	8	6,185	0.13%
2020/09/15	3	33.85	2	33.71	33.90	1	6,401	0.02%
2020/09/14	0	0.00	4	33.28	33.20	-4	6,336	-0.06%
2020/09/11	1	32.89	0	0.00	32.93	1	6,324	0.02%
2020/09/10	0	0.00	8	33.21	33.26	-8	6,306	-0.13%
2020/09/09	1	32.58	0	0.00	32.68	1	6,288	0.02%
2020/09/08	1	32.40	0	0.00	32.47	1	6,386	0.02%
2020/09/07	0	0.00	10	32.75	32.75	-10	6,433	-0.16%
2020/09/04	9	32.81	0	0.00	32.84	9	6,540	0.14%
2020/09/03	13	33.08	1	32.93	32.98	12	6,635	0.18%
2020/09/02	4	33.69	5	33.76	33.74	-1	6,622	-0.02%
2020/09/01	0	0.00	18	34.16	34.65	-18	6,692	-0.27%
2020/08/31	1	33.99	7	34.00	33.93	-6	6,692	-0.09%
2020/08/28	2	32.77	0	0.00	33.07	2	6,808	0.03%
2020/08/27	10	33.11	6	33.13	33.15	4	6,880	0.06%
2020/08/26	11	32.51	15	32.46	32.40	-4	6,835	-0.06%
2020/08/25	1	32.78	21	32.81	32.76	-20	6,886	-0.29%
2020/08/24	2	32.77	0	0.00	32.79	2	6,923	0.03%
2020/08/21	36	33.32	2	33.25	33.35	34	7,011	0.48%
2020/08/20	49	33.17	10	33.12	33.22	39	7,108	0.55%
2020/08/19	4	34.95	4	35.06	34.98	0	6,981	0.00%
2020/08/18	11	34.88	36	34.81	34.93	-25	6,945	-0.36%
2020/08/17	2	33.12	0	0.00	33.31	2	6,925	0.03%
2020/08/14	15	33.52	3	33.50	33.62	12	6,980	0.17%
2020/08/13	3	32.99	17	32.95	32.90	-14	6,994	-0.20%
2020/08/12	68	31.89	8	31.96	31.12	60	7,016	0.86%
2020/08/11	4	35.92	58	35.98	35.82	-54	6,825	-0.79%
2020/08/10	5	36.47	20	36.39	36.35	-15	6,865	-0.22%
2020/08/07	25	37.67	10	37.47	37.41	15	6,812	0.22%
2020/08/06	0	0.00	13	37.03	37.17	-13	6,630	-0.20%
2020/08/05	4	36.17	74	36.17	36.40	-70	6,604	-1.06%
2020/08/04	3	34.77	102	34.78	34.76	-99	6,540	-1.51%	大賣/
2020/08/03	25	34.75	11	34.70	34.81	14	6,613	0.21%
2020/07/31	3	34.56	9	34.55	34.64	-6	6,643	-0.09%
2020/07/30	0	0.00	4	34.44	34.12	-4	6,607	-0.06%
2020/07/29	9	33.99	46	34.04	34.01	-37	6,568	-0.56%
2020/07/28	13	34.53	98	34.73	33.45	-85	6,558	-1.30%
2020/07/27	13	33.20	72	33.37	33.61	-59	6,272	-0.94%
2020/07/24	1	32.21	7	32.15	32.05	-6	6,174	-0.10%
2020/07/23	11	31.60	12	31.56	31.64	-1	6,215	-0.02%
2020/07/22	6	30.89	9	31.16	31.15	-3	6,201	-0.05%
2020/07/21	0	0.00	2	29.86	29.89	-2	6,118	-0.03%
2020/07/17	20	29.30	1	29.27	29.29	19	6,318	0.30%
2020/07/16	1	29.79	4	29.81	29.78	-3	6,356	-0.05%
2020/07/15	2	29.83	5	29.81	29.74	-3	6,480	-0.05%
2020/07/14	7	29.47	1	29.43	29.44	6	6,623	0.09%
2020/07/13	1	29.76	0	0.00	29.75	1	6,650	0.02%
2020/07/10	48	29.73	7	29.66	29.64	41	6,749	0.61%
2020/07/09	1	30.11	3	30.07	30.16	-2	6,881	-0.03%
2020/07/08	5	29.61	1	29.67	29.67	4	6,918	0.06%
2020/07/07	0	0.00	1	29.20	29.26	-1	6,958	-0.01%
2020/07/06	0	0.00	10	28.87	28.88	-10	6,976	-0.14%
2020/07/03	1	29.08	8	29.07	29.06	-7	7,054	-0.10%
2020/07/02	25	28.75	1	28.77	28.73	24	7,302	0.33%
2020/07/01	0	0.00	3	29.51	29.50	-3	7,345	-0.04%
2020/06/30	4	28.93	0	0.00	28.93	4	7,501	0.05%
2020/06/29	0	0.00	45	29.13	29.09	-45	7,521	-0.60%
2020/06/24	10	29.13	13	29.09	29.08	-3	7,558	-0.04%
2020/06/23	11	28.41	4	28.49	28.51	7	7,510	0.09%
2020/06/22	75	28.61	27	28.47	28.58	48	7,647	0.63%
2020/06/19	7	27.43	0	0.00	27.49	7	7,783	0.09%
2020/06/18	0	0.00	2	27.41	27.47	-2	8,125	-0.02%
2020/06/17	6	27.36	4	27.39	27.46	2	8,235	0.02%
2020/06/16	10	27.52	13	27.59	27.43	-3	8,400	-0.04%
2020/06/15	2	27.37	4	27.43	27.35	-2	8,585	-0.02%
2020/06/12	8	27.35	82	27.40	27.38	-74	8,623	-0.86%
2020/06/11	6	27.61	9	27.67	27.55	-3	8,820	-0.03%
2020/06/10	3	27.13	5	27.14	27.20	-2	8,950	-0.02%
2020/06/09	14	26.57	15	26.65	26.46	-1	9,320	-0.01%
2020/06/08	19.4	26.19	6	26.15	26.28	13.4	9,504	0.14%
2020/06/05	1	27.02	17	26.97	27.00	-16	9,488	-0.17%
2020/06/04	37	26.69	3	26.58	26.70	34	9,672	0.35%
2020/06/03	12	27.45	0	0.00	27.43	12	9,868	0.12%
2020/06/02	3	28.06	29	28.07	28.03	-26	10,103	-0.26%
2020/06/01	6	28.12	7	28.16	28.31	-1	10,143	-0.01%
2020/05/29	4	27.56	10	27.44	27.62	-6	10,256	-0.06%
2020/05/28	12	27.33	9	27.39	27.51	3	10,326	0.03%
2020/05/27	40	27.28	2	26.99	27.07	38	10,560	0.36%
2020/05/26	6	28.18	8	28.14	28.17	-2	10,495	-0.02%
2020/05/25	53	27.98	7	28.00	27.97	46	10,567	0.44%
2020/05/22	21	27.87	14	27.73	27.98	7	10,774	0.06%
2020/05/21	12	28.30	17	28.35	28.29	-5	10,880	-0.05%
2020/05/20	6	28.62	6	28.61	28.59	0	10,839	0.00%
2020/05/19	29	28.21	3	28.19	28.12	26	10,887	0.24%
2020/05/18	30	29.12	8	29.17	29.21	22	10,886	0.20%
2020/05/15	6	28.25	17	28.25	28.28	-11	10,765	-0.10%
2020/05/14	73	27.58	0	0.00	27.54	73	10,696	0.68%
2020/05/13	19	27.10	2	27.09	27.13	17	10,708	0.16%
2020/05/12	14	26.97	0	0.00	27.12	14	10,705	0.13%
2020/05/11	7	27.26	0	0.00	27.15	7	10,675	0.07%
2020/05/08	3	27.81	29	27.83	27.81	-26	10,590	-0.25%
2020/05/07	25	26.84	0	0.00	26.80	25	10,503	0.24%
2020/05/06	26	27.27	2	27.36	27.36	24	10,451	0.23%
2020/05/05	7	27.09	1	27.08	27.16	6	10,490	0.06%
2020/05/04	4	27.20	1	27.17	27.30	3	10,562	0.03%
2020/04/30	17	27.77	6	27.81	27.78	11	10,549	0.10%
2020/04/29	4	27.83	0	0.00	27.91	4	10,636	0.04%
2020/04/28	14	27.44	2	27.37	27.29	12	10,619	0.11%
2020/04/27	8	28.39	17	28.31	28.39	-9	10,665	-0.08%
2020/04/24	43	28.55	1	28.60	28.51	42	10,706	0.39%
2020/04/23	9	28.21	9	28.10	28.35	0	10,666	0.00%
2020/04/22	5	27.05	14	27.16	27.16	-9	10,524	-0.09%
2020/04/21	28	27.21	1	27.25	27.26	27	10,500	0.26%
2020/04/20	18	26.90	108	26.74	27.05	-90	10,573	-0.85%	大賣/
2020/04/17	38	27.86	10	27.88	27.78	28	10,488	0.27%
2020/04/16	2	28.54	2	28.50	28.58	0	10,398	0.00%
2020/04/15	20	28.73	0	0.00	28.90	20	10,469	0.19%
2020/04/14	40	29.45	13	29.49	29.34	27	10,591	0.25%
2020/04/13	99	28.05	3	28.11	28.16	96	10,503	0.91%
2020/04/10	84	27.88	32	27.84	27.85	52	10,651	0.49%
2020/04/09	4	26.55	0	0.00	26.55	4	10,771	0.04%
2020/04/08	4	26.30	6	26.52	26.72	-2	10,757	-0.02%
2020/04/07	6	27.24	63	27.48	27.50	-57	10,715	-0.53%
2020/04/06	0	0.00	165	25.44	25.26	-165	10,462	-1.58%	大賣/鉅額交易
2020/04/01	17	23.95	40	23.95	24.00	-23	10,381	-0.22%
2020/03/31	5	25.24	11	25.25	25.23	-6	10,170	-0.06%
2020/03/30	36	25.66	8	25.56	25.24	28	10,209	0.27%
2020/03/27	5	25.52	46	25.55	25.55	-41	10,081	-0.41%
2020/03/26	144	25.01	110	25.05	24.97	34	9,943	0.34%	大買/大賣/
2020/03/25	91	26.28	130	26.23	25.88	-39	9,717	-0.40%	大賣/
2020/03/24	233	24.18	23	24.24	24.17	210	9,345	2.25%	大買/鉅額交易
2020/03/23	17	21.44	0	0.00	21.44	17	9,003	0.19%
2020/03/20	23	21.19	25	20.94	21.20	-2	8,895	-0.02%
2020/03/19	75	20.84	20	20.69	20.71	55	8,725	0.63%
2020/03/18	121	22.40	54	22.42	22.32	67	8,524	0.79%	大買/
2020/03/17	23	21.45	28	21.55	21.53	-5	8,409	-0.06%
2020/03/16	44	22.77	152	22.50	22.69	-108	8,138	-1.33%	大賣/鉅額交易
2020/03/13	100	23.53	243	23.26	23.92	-143	7,882	-1.81%	大賣/鉅額交易
2020/03/12	11	25.71	92	25.85	25.60	-81	7,432	-1.09%
2020/03/11	13	26.36	160	26.50	26.52	-147	7,171	-2.05%	大賣/鉅額交易
2020/03/10	7	26.64	39	26.66	26.26	-32	7,094	-0.45%
2020/03/09	41	27.26	48	27.08	26.79	-7	6,911	-0.10%
2020/03/06	1	27.07	4	26.90	27.07	-3	6,546	-0.05%
2020/03/05	0	0.00	52	25.81	25.82	-52	6,223	-0.84%
2020/03/04	2	25.93	56	25.91	25.98	-54	6,173	-0.87%
2020/03/03	35	24.62	0	0.00	24.62	35	5,983	0.58%
2020/03/02	93	24.61	13	24.71	24.69	80	5,864	1.36%
2020/02/27	24	26.19	66	26.29	26.25	-42	5,546	-0.76%
2020/02/26	36	26.09	7	25.95	26.08	29	5,457	0.53%
2020/02/25	52	26.27	27	26.45	26.41	25	5,337	0.47%
2020/02/24	62	26.71	80	26.69	26.67	-18	5,100	-0.35%
2020/02/21	76	25.40	31	25.53	25.64	45	4,902	0.92%
2020/02/20	15	24.93	10	25.01	25.02	5	4,791	0.10%
2020/02/19	2	24.74	21	24.75	24.78	-19	4,678	-0.41%
2020/02/18	16	24.26	5	24.28	24.28	11	4,559	0.24%
2020/02/17	23	24.13	5	24.15	24.18	18	4,531	0.40%
2020/02/14	1	23.95	0	0.00	23.89	1	4,467	0.02%
2020/02/13	8	23.78	15	23.83	23.90	-7	4,476	-0.16%
2020/02/12	2	23.70	8	23.68	23.69	-6	4,538	-0.13%
2020/02/11	12	23.74	1	23.83	23.72	11	4,681	0.23%
2020/02/07	0	0.00	25	23.75	23.73	-25	4,864	-0.51%
2020/02/06	13	23.33	45	23.37	23.38	-32	4,848	-0.66%
2020/02/05	26	23.40	8	23.40	23.52	18	4,844	0.37%
2020/02/04	4	24.03	9	23.98	23.99	-5	4,818	-0.10%
2020/02/03	1	24.31	20	24.31	24.17	-19	4,789	-0.40%
2020/01/31	4	24.00	20	23.93	23.92	-16	4,700	-0.34%
2020/01/30	12	24.16	11	24.17	24.17	1	4,776	0.02%
2020/01/20	13	23.62	33	23.55	23.64	-20	4,673	-0.43%
2020/01/17	4	23.37	0	0.00	23.48	4	4,591	0.09%
2020/01/16	1	23.43	0	0.00	23.43	1	4,529	0.02%
2020/01/15	8	23.26	0	0.00	23.38	8	4,490	0.18%
2020/01/14	25	22.90	0	0.00	22.90	25	4,440	0.56%
2020/01/13	4	23.52	2	23.51	23.50	2	4,267	0.05%
2020/01/10	25	23.24	0	0.00	23.23	25	4,225	0.59%
2020/01/09	116	23.62	9	23.65	23.57	107	4,150	2.58%	大買/鉅額交易
2020/01/08	22	24.65	35	24.61	24.65	-13	4,066	-0.32%
2020/01/07	4	23.63	43	23.72	23.70	-39	3,808	-1.02%
2020/01/06	22	24.14	99	24.18	24.19	-77	3,713	-2.07%
2020/01/03	33	23.07	31	23.02	23.11	2	3,468	0.06%
2020/01/02	20	22.50	2	22.48	22.48	18	3,270	0.55%
2019/12/31	14	22.57	4	22.57	22.64	10	3,226	0.31%
2019/12/30	3	22.39	3	22.40	22.40	0	3,171	0.00%
2019/12/27	57	22.28	19	22.31	22.37	38	3,172	1.20%
2019/12/26	7	22.03	12	22.09	22.13	-5	3,108	-0.16%
2019/12/25	121	22.02	0	0.00	22.07	121	3,243	3.73%	大買/鉅額交易
2019/12/23	1	21.39	0	0.00	21.45	1	3,207	0.03%
2019/12/19	1	21.38	1	21.28	21.37	0	3,284	0.00%
2019/12/18	1	21.30	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%
2019/12/12	2	21.29	3	21.30	21.29	-1	3,410	-0.03%
2019/12/10	1	20.94	0	0.00	20.98	1	3,466	0.03%
2019/12/09	33	20.94	10	20.92	20.93	23	3,507	0.66%
2019/12/06	2	21.39	0	0.00	21.38	2	3,607	0.06%
2019/12/05	1	21.40	0	0.00	21.41	1	3,707	0.03%
2019/12/03	34	21.00	10	20.99	20.97	24	3,880	0.62%
2019/12/02	3	20.96	30	20.97	20.96	-27	3,970	-0.68%
2019/11/29	6	20.88	1	20.93	20.95	5	3,988	0.13%
2019/11/28	1	20.90	0	0.00	20.88	1	3,995	0.03%
2019/11/27	14	20.99	10	20.97	20.95	4	4,071	0.10%
2019/11/26	18	20.81	0	0.00	20.83	18	4,139	0.43%
2019/11/21	2	21.39	25	21.44	21.33	-23	4,345	-0.53%
2019/11/18	21	21.18	1	21.24	21.17	20	4,384	0.46%
2019/11/15	38	21.22	0	0.00	21.24	38	4,453	0.85%
2019/11/14	2	21.13	0	0.00	21.19	2	4,472	0.04%
2019/11/13	6	20.98	1	20.98	21.09	5	4,489	0.11%
2019/11/12	24	20.92	62	20.94	20.91	-38	4,530	-0.84%
2019/11/11	18	21.13	3	21.16	21.16	15	4,541	0.33%
2019/11/08	37	21.31	10	21.27	21.34	27	4,516	0.60%
2019/11/06	48	21.93	70	21.91	22.00	-22	4,475	-0.49%
2019/11/05	4	22.44	140	22.43	22.43	-136	4,310	-3.16%	大賣/鉅額交易
2019/11/04	11	22.58	200	22.60	22.62	-189	4,424	-4.27%	大賣/鉅額交易
2019/11/01	0	0.00	18	22.58	22.54	-18	4,474	-0.40%
2019/10/30	2	21.98	0	0.00	21.98	2	4,524	0.04%
2019/10/29	12	22.11	0	0.00	22.13	12	4,528	0.26%
2019/10/28	12	22.44	0	0.00	22.45	12	4,440	0.27%
2019/10/25	17	22.35	0	0.00	22.43	17	4,388	0.39%
2019/10/24	5	22.09	5	22.13	22.13	0	4,386	0.00%
2019/10/23	4	22.00	0	0.00	22.04	4	4,390	0.09%
2019/10/22	1	21.84	0	0.00	21.91	1	4,408	0.02%
2019/10/21	4	22.05	0	0.00	22.07	4	4,448	0.09%
2019/10/17	1	21.99	11	22.00	22.00	-10	4,610	-0.22%
2019/10/16	21	21.86	7	21.90	21.92	14	4,647	0.30%
2019/10/14	8	21.99	2	21.96	21.97	6	4,626	0.13%
2019/10/09	11	22.59	6	22.59	22.60	5	4,607	0.11%
2019/10/08	5	22.19	6	22.14	22.15	-1	4,663	-0.02%
2019/10/04	1	22.64	4	22.67	22.67	-3	4,773	-0.06%
2019/10/03	2	22.43	8	22.46	22.42	-6	4,823	-0.12%
2019/10/02	31	21.82	13	21.82	21.80	18	4,857	0.37%
2019/10/01	2	21.65	37	21.55	21.43	-35	4,858	-0.72%
2019/09/27	25	22.74	0	0.00	22.77	25	4,688	0.53%
2019/09/26	8	22.82	1	22.81	22.89	7	4,741	0.15%
2019/09/25	10	23.43	23	23.48	23.38	-13	4,732	-0.27%
2019/09/24	3	23.15	5	23.17	23.12	-2	4,766	-0.04%
2019/09/23	4	23.05	2	23.05	23.03	2	4,786	0.04%
2019/09/20	2	22.63	50	22.67	22.69	-48	4,776	-1.00%
2019/09/19	3	22.28	0	0.00	22.43	3	4,848	0.06%
2019/09/18	9	22.67	0	0.00	22.68	9	4,883	0.18%
2019/09/17	10	22.53	0	0.00	22.54	10	4,918	0.20%
2019/09/16	16	22.77	0	0.00	22.68	16	4,983	0.32%
2019/09/12	21	22.40	0	0.00	22.52	21	4,993	0.42%
2019/09/11	7	22.37	2	22.37	22.38	5	4,978	0.10%
2019/09/10	67	22.39	1	22.30	22.31	66	4,940	1.34%
2019/09/09	28	22.95	0	0.00	22.95	28	4,800	0.58%
2019/09/06	66	23.17	0	0.00	23.23	66	4,708	1.40%
2019/09/05	23	23.99	9	23.99	23.95	14	4,521	0.31%
2019/09/04	2	24.00	18	24.02	23.99	-16	4,489	-0.36%
2019/09/03	22	23.43	0	0.00	23.48	22	4,400	0.50%
2019/09/02	31	23.48	0	0.00	23.51	31	4,396	0.71%
2019/08/30	35	23.51	20	23.50	23.55	15	4,404	0.34%
2019/08/29	30	24.05	0	0.00	24.03	30	4,327	0.69%
2019/08/28	47	23.90	65	24.00	23.84	-18	4,362	-0.41%
2019/08/27	13	23.59	21	23.58	23.62	-8	4,339	-0.18%
2019/08/26	2	24.08	27	24.05	24.04	-25	4,279	-0.58%
2019/08/23	1	22.59	1	22.58	22.63	0	4,145	0.00%
2019/08/22	11	22.78	74	22.81	22.80	-63	4,095	-1.54%
2019/08/21	2	22.88	0	0.00	22.84	2	4,073	0.05%
2019/08/20	7	22.65	2	22.64	22.68	5	4,056	0.12%
2019/08/19	13	23.04	8	23.03	23.05	5	3,986	0.13%
2019/08/16	21	23.40	0	0.00	23.37	21	3,954	0.53%
2019/08/15	22	23.45	0	0.00	23.39	22	3,914	0.56%
2019/08/14	4	22.71	8	22.71	22.78	-4	3,845	-0.10%
2019/08/13	5	23.26	4.4	23.27	23.28	0.6	3,751	0.02%
2019/08/12	23	22.66	11	22.65	22.64	12	3,690	0.33%
2019/08/08	2	22.75	17	22.77	22.77	-15	3,640	-0.41%
2019/08/07	6	22.36	4.1	22.25	22.35	1.9	3,544	0.05%
2019/08/06	22	21.81	12	21.66	21.68	10	3,495	0.29%
2019/08/05	12	21.30	7	21.40	21.48	5	3,353	0.15%
2019/08/01	10	20.17	0	0.00	20.15	10	3,131	0.32%
2019/07/31	0	0.00	2	20.68	20.72	-2	3,076	-0.07%
2019/07/30	5	20.62	1	20.58	20.63	4	3,027	0.13%
2019/07/26	9	20.40	47	20.42	20.38	-38	2,989	-1.27%
2019/07/22	12	20.76	11	20.76	20.80	1	2,846	0.04%
2019/07/19	44	21.12	0	0.00	21.22	44	2,751	1.60%
2019/07/18	1	20.61	0	0.00	20.62	1	2,675	0.04%
2019/07/17	15	20.16	0	0.00	20.13	15	2,621	0.57%
2019/07/15	0	0.00	6	20.35	20.33	-6	2,565	-0.23%
2019/07/12	5	20.26	13	20.25	20.24	-8	2,550	-0.31%
2019/07/11	0	0.00	12	20.67	20.65	-12	2,518	-0.48%
2019/07/10	19	19.84	0	0.00	19.84	19	2,421	0.78%
2019/07/09	28	19.86	1	19.83	19.91	27	2,378	1.14%
2019/07/08	17	19.98	0	0.00	20.12	17	2,315	0.73%
2019/07/05	2	20.58	0	0.00	20.57	2	2,237	0.09%
2019/07/04	5	20.58	0	0.00	20.60	5	2,209	0.23%
2019/07/03	0	0.00	1	20.82	20.80	-1	2,198	-0.05%
2019/07/02	13	19.78	5	19.77	19.83	8	2,119	0.38%
2019/07/01	5	19.81	6	19.85	19.77	-1	2,072	-0.05%
2019/06/28	3	20.53	0	0.00	20.66	3	2,000	0.15%
2019/06/27	20	20.35	0	0.00	20.27	20	1,951	1.02%
2019/06/26	45	20.35	13	20.28	20.31	32	1,970	1.62%
2019/06/25	3	20.80	3	20.82	20.99	0	1,887	0.00%
2019/06/24	0	0.00	12	20.29	20.19	-12	1,803	-0.67%
2019/06/21	123	20.17	8	20.10	20.24	115	1,753	6.56%	大買/鉅額交易
2019/06/20	166	19.49	10	19.50	19.50	156	1,658	9.40%	大買/鉅額交易
2019/06/19	5	18.56	15	18.55	18.58	-10	1,599	-0.63%
2019/06/18	5	18.51	2	18.51	18.53	3	1,623	0.18%
2019/06/14	10	18.60	0	0.00	18.62	10	1,591	0.63%
2019/06/13	6	18.38	0	0.00	18.33	6	1,572	0.38%
2019/06/12	4	18.25	1	18.24	18.25	3	1,563	0.19%
2019/06/10	9.1	18.15	53	18.13	18.11	-43.9	1,534	-2.86%
2019/06/06	2	18.20	4	18.20	18.22	-2	1,496	-0.13%
2019/06/05	0	0.00	29	18.08	18.07	-29	1,473	-1.97%
2019/06/04	11	18.06	54	18.05	18.00	-43	1,467	-2.93%
2019/06/03	0	0.00	20	17.68	17.78	-20	1,362	-1.47%
2019/05/31	2	17.26	2	17.27	17.30	0	1,334	0.00%
2019/05/28	2	17.03	0	0.00	17.05	2	1,333	0.15%
2019/05/27	0	0.00	1	17.10	17.17	-1	1,333	-0.07%
2019/05/23	21	16.83	0	0.00	16.80	21	1,331	1.58%
2019/05/21	2	16.86	0	0.00	16.85	2	1,357	0.15%
2019/05/20	2	16.93	0	0.00	16.88	2	1,355	0.15%
2019/05/17	2	17.08	14	17.08	17.15	-12	1,341	-0.89%
2019/05/16	29	17.39	30	17.37	17.40	-1	1,323	-0.08%
2019/05/15	2	17.35	0	0.00	17.33	2	1,336	0.15%
2019/05/14	11	17.46	22	17.47	17.46	-11	1,332	-0.83%
2019/05/13	30	17.14	10	17.05	17.08	20	1,305	1.53%
2019/05/10	3	17.13	2	17.07	17.12	1	1,301	0.08%
2019/05/08	6	17.08	3	17.11	17.10	3	1,305	0.23%
2019/05/07	3	16.99	0	0.00	17.00	3	1,316	0.23%
2019/05/06	8	17.02	1	17.07	17.04	7	1,314	0.53%
2019/05/03	1	16.70	0	0.00	16.73	1	1,295	0.08%
2019/05/02	8	16.79	0	0.00	16.78	8	1,292	0.62%
2019/04/29	0	0.00	8	17.09	17.06	-8	1,298	-0.62%
2019/04/24	16	16.70	35	16.68	16.68	-19	1,292	-1.47%
2019/04/22	15	16.90	0	0.00	16.97	15	1,282	1.17%
2019/04/18	6	16.80	0	0.00	16.76	6	1,305	0.46%
2019/04/17	9	16.90	0	0.00	16.93	9	1,302	0.69%
2019/04/16	28	17.16	15	17.16	17.16	13	1,275	1.02%
2019/04/15	5	17.27	0	0.00	17.25	5	1,304	0.38%
2019/04/12	17	17.39	0	0.00	17.39	17	1,339	1.27%
2019/04/11	0	0.00	3	17.75	17.76	-3	1,342	-0.22%
2019/04/08	2	17.48	0	0.00	17.51	2	1,368	0.15%
2019/04/02	4	17.27	0	0.00	17.24	4	1,389	0.29%
2019/04/01	5	17.44	0	0.00	17.46	5	1,385	0.36%
2019/03/29	25	17.40	6	17.39	17.36	19	1,377	1.38%
2019/03/28	1	17.93	7	17.90	17.94	-6	1,340	-0.45%
2019/03/27	1	18.16	35	18.11	18.06	-34	1,338	-2.54%
2019/03/26	2	18.22	0	0.00	18.15	2	1,334	0.15%
2019/03/25	3	18.08	0	0.00	18.12	3	1,332	0.23%
2019/03/22	51	17.89	0	0.00	17.89	51	1,326	3.84%
2019/03/21	0	0.00	1	18.10	18.10	-1	1,311	-0.08%
2019/03/20	0	0.00	1	17.77	17.80	-1	1,261	-0.08%
2019/03/18	0	0.00	11	17.60	17.66	-11	1,284	-0.86%
2019/03/15	3	17.56	120	17.58	17.65	-117	1,305	-8.96%	大賣/鉅額交易
2019/03/14	6	17.79	0	0.00	17.79	6	1,293	0.46%
2019/03/13	5	17.85	0	0.00	17.85	5	1,297	0.39%
2019/03/12	5	17.58	10	17.60	17.63	-5	1,296	-0.39%
2019/03/11	10	17.64	0	0.00	17.65	10	1,306	0.77%
2019/03/08	5	17.33	0	0.00	17.42	5	1,290	0.39%
2019/03/06	6	17.38	0	0.00	17.37	6	1,285	0.47%
2019/03/05	17	17.39	0	0.00	17.41	17	1,281	1.33%
2019/03/04	20	17.56	25	17.56	17.56	-5	1,267	-0.39%
2019/02/27	3	18.53	2	18.43	18.43	1	1,234	0.08%
2019/02/22	7	18.38	0	0.00	18.39	7	1,235	0.57%
2019/02/21	0	0.00	2	18.85	18.85	-2	1,209	-0.17%
2019/02/18	0	0.00	4	18.44	18.43	-4	1,170	-0.34%
2019/02/15	0	0.00	28	18.10	18.12	-28	1,159	-2.41%
2019/02/14	1	18.00	3	18.00	18.01	-2	1,215	-0.16%
2019/02/13	2.2	18.14	6	18.07	18.12	-3.8	1,221	-0.31%
2019/02/12	5	17.99	3	17.96	18.00	2	1,217	0.16%
2019/01/30	6	18.12	0	0.00	18.19	6	1,221	0.49%
2019/01/29	0	0.00	3	17.90	17.90	-3	1,204	-0.25%
2019/01/28	2	17.85	0	0.00	17.92	2	1,209	0.17%
2019/01/25	1	17.30	0	0.00	17.34	1	1,215	0.08%
2019/01/24	0	0.00	5	17.37	17.29	-5	1,227	-0.41%
2019/01/23	0	0.00	5	17.40	17.39	-5	1,336	-0.37%
2019/01/22	7	17.24	6	17.23	17.20	1	1,358	0.07%
2019/01/21	12	17.32	2	17.36	17.31	10	1,389	0.72%
2019/01/18	20	17.60	0	0.00	17.62	20	1,403	1.43%
2019/01/17	22	17.66	0	0.00	17.62	22	1,434	1.53%
2019/01/16	20	17.55	0	0.00	17.57	20	1,462	1.37%
2019/01/15	0.1	17.70	0	0.00	17.58	0.1	1,483	0.01%
2019/01/10	6	17.70	0	0.00	17.78	6	1,527	0.39%
2019/01/09	20	17.35	5	17.38	17.35	15	1,590	0.94%
2019/01/08	4	17.43	5	17.51	17.36	-1	1,678	-0.06%
2019/01/07	2	17.47	12	17.50	17.60	-10	1,695	-0.59%
2019/01/04	6	17.80	23	17.84	17.77	-17	1,741	-0.98%
2019/01/03	2	17.59	0	0.00	17.60	2	1,716	0.12%
2018/12/28	20	17.30	6	17.29	17.28	14	1,702	0.82%
2018/12/27	10	17.08	51	17.08	17.06	-41	1,695	-2.42%
2018/12/26	1	17.24	41	17.24	17.24	-40	1,699	-2.35%
2018/12/25	6	17.10	0	0.00	17.15	6	1,703	0.35%
2018/12/24	2	16.93	115	16.94	16.99	-113	1,687	-6.70%	大賣/鉅額交易
2018/12/21	1	16.84	5	16.88	16.85	-4	1,695	-0.24%
2018/12/19	6	16.62	10	16.65	16.67	-4	1,652	-0.24%
2018/12/17	40	16.30	2	16.26	16.30	38	1,665	2.28%
2018/12/12	20	16.58	1	16.56	16.54	19	1,654	1.15%
2018/12/11	0	0.00	1	16.58	16.63	-1	1,646	-0.06%
2018/12/10	2	16.68	31	16.67	16.68	-29	1,632	-1.78%
2018/12/05	10	16.34	3	16.31	16.29	7	1,591	0.44%
2018/12/04	0	0.00	14	16.20	16.32	-14	1,578	-0.89%
2018/12/03	2	16.00	7	16.02	16.01	-5	1,564	-0.32%
2018/11/30	1	16.00	3	16.00	16.00	-2	1,552	-0.13%
2018/11/21	1	15.98	7	15.97	15.96	-6	1,509	-0.40%
2018/11/19	5	15.94	0	0.00	15.91	5	1,529	0.33%
2018/11/16	5	15.82	0	0.00	15.85	5	1,521	0.33%
2018/11/14	0.1	16.00	10	15.49	15.50	-9.9	1,531	-0.64%
2018/11/13	5	15.50	58	15.49	15.51	-53	1,543	-3.43%
2018/11/12	12	15.72	4	15.72	15.67	8	1,485	0.54%
2018/11/09	5	15.97	0	0.00	15.96	5	1,505	0.33%
2018/11/08	11	16.07	0	0.00	16.07	11	1,514	0.73%
2018/11/07	13	16.19	0	0.00	16.19	13	1,542	0.84%
2018/11/06	47	16.28	0	0.00	16.28	47	1,522	3.09%
2018/11/05	9	16.32	10	16.34	16.32	-1	1,512	-0.07%
2018/11/02	42	16.32	21	16.32	16.32	21	1,504	1.40%
2018/11/01	2	15.93	4	15.88	15.95	-2	1,487	-0.13%
2018/10/31	3	15.98	13	15.99	15.90	-10	1,486	-0.67%
2018/10/30	2	16.25	0	0.00	16.25	2	1,379	0.14%
2018/10/29	20	16.44	0	0.00	16.40	20	1,373	1.46%
2018/10/26	3	16.37	10	16.40	16.43	-7	1,348	-0.52%
2018/10/25	2	16.55	0	0.00	16.58	2	1,323	0.15%
2018/10/24	0	0.00	5	16.40	16.42	-5	1,302	-0.38%
2018/10/23	1	16.17	2	16.19	16.24	-1	1,278	-0.08%
2018/10/22	10	16.29	0	0.00	16.27	10	1,260	0.79%
2018/10/19	4	16.35	10	16.32	16.32	-6	1,245	-0.48%
2018/10/17	89	16.21	19	16.19	16.16	70	1,243	5.63%
2018/10/16	25	16.43	15	16.40	16.55	10	1,159	0.86%
2018/10/12	35	16.17	14	16.19	16.18	21	1,018	2.06%
2018/10/11	1	15.45	0	0.00	15.47	1	956	0.10%
2018/10/09	1	15.35	0	0.00	15.41	1	933	0.11%
2018/10/08	1	15.58	0	0.00	15.53	1	917	0.11%
2018/10/05	0	0.00	3	15.60	15.58	-3	906	-0.33%
2018/10/04	201	15.56	200	15.52	15.55	1	902	0.11%	大買/大賣/
2018/10/03	5	15.76	265	15.78	15.75	-260	889	-29.23%	大賣/鉅額交易
2018/10/02	20	15.36	0	0.00	15.40	20	862	2.32%
2018/10/01	101	15.32	0	0.00	15.31	101	864	11.69%	大買/鉅額交易
2018/09/28	165	15.22	0	0.00	15.20	165	861	19.15%	大買/鉅額交易
2018/09/27	1	15.51	0	0.00	15.54	1	848	0.12%
2018/09/21	20	15.85	0	0.00	15.86	20	881	2.27%
2018/09/20	8	15.80	0	0.00	15.78	8	876	0.91%
2018/09/18	0	0.00	3	15.57	15.57	-3	889	-0.34%
2018/09/07	0	0.00	4	15.70	15.68	-4	938	-0.43%
2018/09/04	0	0.00	4	15.66	15.67	-4	919	-0.44%
2018/08/29	1	15.75	0	0.00	15.81	1	914	0.11%
2018/08/28	0	0.00	5	15.92	15.93	-5	913	-0.55%
2018/08/27	2	15.85	0	0.00	15.85	2	918	0.22%
2018/08/23	2	15.53	3	15.49	15.48	-1	886	-0.11%
2018/08/22	2	15.56	0	0.00	15.56	2	886	0.23%
2018/08/21	2	15.53	0	0.00	15.56	2	878	0.23%
2018/08/16	1	15.02	20	14.88	15.13	-19	844	-2.25%
2018/08/15	2	15.48	10	15.52	15.41	-8	800	-1.00%
2018/08/14	8	15.59	0	0.00	15.60	8	784	1.02%
2018/08/10	4	16.03	0	0.00	15.99	4	760	0.53%
2018/08/03	2	15.98	26	15.99	15.98	-24	779	-3.08%
2018/08/02	0	0.00	5	16.29	16.26	-5	769	-0.65%
2018/08/01	10	16.36	1	16.38	16.36	9	760	1.18%
2018/07/31	0	0.00	3	16.34	16.37	-3	761	-0.39%
2018/07/30	0	0.00	1	16.34	16.34	-1	757	-0.13%
2018/07/25	5	16.47	0	0.00	16.49	5	764	0.65%
2018/07/24	0	0.00	1	16.38	16.35	-1	765	-0.13%
2018/07/20	16	16.35	0	0.00	16.43	16	749	2.14%
2018/07/19	2	16.48	5	16.50	16.47	-3	743	-0.40%
2018/07/18	4	16.54	20	16.59	16.52	-16	760	-2.10%
2018/07/17	6	16.85	3	16.91	16.92	3	743	0.40%
2018/07/13	2	17.08	6	17.10	17.06	-4	767	-0.52%
2018/07/12	1	17.00	0	0.00	17.06	1	768	0.13%
2018/07/11	6	17.24	1	17.21	17.24	5	774	0.65%
2018/07/10	2	17.45	0	0.00	17.42	2	785	0.25%
2018/07/09	10	17.45	0	0.00	17.49	10	792	1.26%
2018/07/06	14	17.39	0	0.00	17.35	14	827	1.69%
2018/07/05	3	17.44	0	0.00	17.35	3	837	0.36%
2018/07/04	22	17.48	3	17.47	17.53	19	823	2.31%
2018/07/03	10	16.96	0	0.00	16.89	10	783	1.28%
2018/07/02	6	17.30	0	0.00	17.25	6	774	0.78%
2018/06/29	11	17.21	0	0.00	17.31	11	770	1.43%
2018/06/28	1	17.32	0	0.00	17.30	1	756	0.13%
2018/06/27	1	17.35	3	17.37	17.36	-2	754	-0.27%
2018/06/21	1	17.67	15	17.71	17.68	-14	813	-1.72%
2018/06/20	0	0.00	3	17.95	17.94	-3	831	-0.36%
2018/06/12	2	18.65	0	0.00	18.59	2	852	0.23%
2018/06/08	13	18.60	0	0.00	18.56	13	854	1.52%
2018/06/07	0	0.00	1	18.60	18.60	-1	857	-0.12%
2018/06/01	5	18.65	0	0.00	18.66	5	885	0.56%
2018/05/30	0	0.00	2	18.68	18.68	-2	898	-0.22%
2018/05/28	0	0.00	15	18.68	18.66	-15	926	-1.62%
2018/05/23	1	18.54	1	18.55	18.53	0	957	0.00%
2018/05/22	2	18.49	0	0.00	18.47	2	957	0.21%
2018/05/21	3	18.43	0	0.00	18.40	3	960	0.31%
2018/05/18	2	18.43	0	0.00	18.46	2	974	0.21%
2018/05/17	0	0.00	5	18.53	18.52	-5	976	-0.51%
2018/05/16	4	18.52	30	18.54	18.59	-26	1,004	-2.59%
2018/05/14	5	19.38	0	0.00	19.33	5	1,019	0.49%
2018/05/11	10	19.40	5	19.36	19.38	5	1,037	0.48%
2018/05/10	8	19.20	3	19.23	19.19	5	1,040	0.48%
2018/05/09	2	19.13	1	19.15	19.14	1	1,040	0.10%
2018/05/08	3	19.19	5	19.15	19.12	-2	1,042	-0.19%
2018/05/07	18	19.29	0	0.00	19.25	18	1,068	1.69%
2018/05/04	0	0.00	2	19.17	19.22	-2	1,100	-0.18%
2018/05/03	1	19.08	9	19.11	19.11	-8	1,116	-0.72%
2018/05/02	16	19.07	0	0.00	19.12	16	1,169	1.37%
2018/04/30	6	19.50	0	0.00	19.46	6	1,167	0.51%
2018/04/27	12	19.32	0	0.00	19.33	12	1,170	1.03%
2018/04/25	11	19.67	0	0.00	19.61	11	1,155	0.95%
2018/04/24	20	19.57	0	0.00	19.65	20	1,172	1.71%
2018/04/20	16	20.08	0	0.00	20.07	16	1,195	1.34%
2018/04/19	0	0.00	8	20.27	20.36	-8	1,219	-0.66%
2018/04/18	10	20.11	0	0.00	20.08	10	1,222	0.82%
2018/04/17	10	20.23	0	0.00	20.16	10	1,237	0.81%
2018/04/12	1	20.33	0	0.00	20.30	1	1,225	0.08%
2018/04/11	0	0.00	6	20.00	20.05	-6	1,218	-0.49%
2018/04/10	1	19.80	0	0.00	19.78	1	1,233	0.08%
2018/04/09	1	19.81	0	0.00	19.77	1	1,295	0.08%
2018/03/29	1	19.64	0	0.00	19.69	1	1,404	0.07%
2018/03/28	1	20.15	0	0.00	20.19	1	1,383	0.07%
2018/03/27	0	0.00	5	20.43	20.45	-5	1,373	-0.36%
2018/03/26	2	20.30	0	0.00	20.30	2	1,357	0.15%
2018/03/23	4	20.10	0	0.00	20.12	4	1,334	0.30%
2018/03/22	0	0.00	6	19.83	19.83	-6	1,303	-0.46%
2018/03/20	12	19.42	5	19.43	19.40	7	1,282	0.55%
2018/03/19	5	19.27	3	19.29	19.31	2	1,304	0.15%
2018/03/16	12	19.44	0	0.00	19.47	12	1,347	0.89%
2018/03/15	0	0.00	10	19.79	19.81	-10	1,368	-0.73%
2018/03/14	0	0.00	5	19.83	19.83	-5	1,393	-0.36%
2018/03/13	0	0.00	10	19.57	19.58	-10	1,457	-0.69%
2018/03/09	0	0.00	7	19.55	19.51	-7	1,519	-0.46%
2018/03/07	0	0.00	5	20.04	20.01	-5	1,506	-0.33%
2018/03/06	10	19.64	0	0.00	19.70	10	1,537	0.65%
2018/03/05	1	19.78	0	0.00	19.82	1	1,554	0.06%
2018/03/01	7	19.45	0	0.00	19.45	7	1,607	0.44%
2018/02/27	1	20.00	0	0.00	19.98	1	1,607	0.06%
2018/02/26	13	19.91	0	0.00	20.07	13	1,615	0.80%
2018/02/12	2	19.62	0	0.00	19.74	2	1,696	0.12%
2018/02/06	5	20.40	0	0.00	20.38	5	1,663	0.30%
2018/02/02	0	0.00	8	20.50	20.47	-8	1,649	-0.48%
2018/02/01	0	0.00	12	20.36	20.39	-12	1,679	-0.71%
2018/01/31	1	20.28	15	20.24	20.27	-14	1,686	-0.83%
2018/01/26	4	20.66	1	20.61	20.66	3	1,710	0.18%
2018/01/25	4	20.93	0	0.00	21.02	4	1,732	0.23%
2018/01/24	6	20.38	0	0.00	20.38	6	1,693	0.35%
2018/01/22	2	20.11	0	0.00	20.09	2	1,715	0.12%
2018/01/19	1	20.05	0	0.00	20.13	1	1,765	0.06%
2018/01/18	2	19.97	0	0.00	20.04	2	1,776	0.11%
2018/01/17	1	20.40	0	0.00	20.29	1	1,780	0.06%
2018/01/16	22	20.41	0	0.00	20.43	22	1,770	1.24%
2018/01/15	5	20.46	0	0.00	20.54	5	1,749	0.29%
2018/01/10	2	19.48	20	19.48	19.50	-18	1,736	-1.04%
2018/01/09	0	0.00	9	19.72	19.73	-9	1,728	-0.52%
2018/01/08	0	0.00	4	19.78	19.77	-4	1,736	-0.23%
2018/01/05	5	19.82	2	19.83	19.81	3	1,738	0.17%
2018/01/03	5	19.57	21	19.55	19.60	-16	1,745	-0.92%
2018/01/02	1	19.40	14	19.43	19.44	-13	1,696	-0.77%