元大臺灣ESG永續 (00850)-中國信託-新竹券商分點個股進出

台股 » 個股 » 元大臺灣ESG永續 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大臺灣ESG永續

(00850)

可現股當沖

股價
39.62
漲跌
▲0.63
漲幅
+1.62%
成交量
915張
產業
上市
547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

元大臺灣ESG永續 (00850)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/04/26	0.1	39.62	0	0.00	39.62	0.1	1,958	0.01%
2024/04/25	2.8	39.05	0	0.00	38.99	2.8	1,990	0.14%
2024/04/22	5.4	38.38	0	0.00	38.26	5.4	2,073	0.26%
2024/04/19	2.4	38.44	0.5	38.50	38.39	1.9	2,063	0.09%
2024/04/16	0.2	39.60	1	39.20	39.22	-0.8	2,005	-0.04%
2024/04/15	0.1	40.52	7.4	40.39	40.37	-7.2	1,972	-0.37%
2024/04/12	0	0.00	6.9	40.94	40.80	-6.9	1,979	-0.35%
2024/04/10	0.2	41.14	0	0.00	41.03	0.2	1,994	0.01%
2024/04/09	1	40.85	0	0.00	41.09	1	2,051	0.05%
2024/04/08	0.4	40.28	0	0.00	40.44	0.4	2,057	0.02%
2024/04/03	20.5	40.19	0	0.00	40.18	20.5	2,075	0.99%
2024/04/01	0.7	40.26	0	0.00	39.95	0.7	2,124	0.03%
2024/03/29	1.1	40.10	0	0.00	40.07	1.1	2,129	0.05%
2024/03/25	0.2	39.89	0	0.00	39.85	0.2	2,182	0.01%
2024/03/21	0.4	39.30	0	0.00	39.84	0.4	2,178	0.02%
2024/03/18	0.4	39.10	16	38.99	39.21	-15.6	2,210	-0.71%
2024/03/15	0	0.00	7.1	39.01	38.92	-7.1	2,209	-0.32%
2024/03/13	2.1	39.19	0	0.00	39.21	2.1	2,205	0.10%
2024/03/12	1	38.64	0	0.00	39.07	1	2,215	0.05%
2024/03/08	0	0.00	15	39.11	38.79	-15	2,231	-0.67%
2024/03/07	0.3	38.25	41	38.59	38.43	-40.7	2,212	-1.84%
2024/03/06	3.1	37.68	3	37.83	37.90	0.1	2,165	0.00%
2024/03/05	0.1	37.67	0	0.00	37.69	0.1	2,161	0.01%
2024/03/04	1	37.48	4	37.40	37.41	-3	2,160	-0.14%
2024/03/01	0.3	36.80	0	0.00	36.70	0.3	2,154	0.01%
2024/02/29	0.7	36.61	16	36.65	36.78	-15.3	2,183	-0.70%
2024/02/27	4.2	36.72	0	0.00	36.63	4.2	2,175	0.19%
2024/02/23	8	37.19	3.5	37.07	37.15	4.5	2,175	0.21%
2024/02/21	1.5	36.71	0	0.00	36.65	1.5	2,158	0.07%
2024/02/20	2	36.75	0	0.00	36.78	2	2,213	0.09%
2024/02/19	1	36.50	0	0.00	36.62	1	2,249	0.04%
2024/02/15	1.2	36.68	9	36.61	36.68	-7.8	2,356	-0.33%
2024/02/05	0.1	35.45	0	0.00	35.56	0.1	2,339	0.01%
2024/02/02	0	0.00	5	35.50	35.50	-5	2,365	-0.21%
2024/02/01	1.3	35.25	1.5	35.25	35.27	-0.2	2,376	-0.01%
2024/01/31	5	35.27	0	0.00	35.27	5	2,390	0.21%
2024/01/30	0	0.00	1	35.63	35.65	-1	2,394	-0.04%
2024/01/29	0.1	35.41	0	0.00	35.69	0.1	2,402	0.01%
2024/01/26	0	0.00	1	35.40	35.40	-1	2,368	-0.04%
2024/01/25	2	35.32	6	35.33	35.38	-4	2,318	-0.17%
2024/01/24	1	35.15	6	35.17	35.13	-5	2,299	-0.22%
2024/01/23	0	0.00	2.1	35.14	35.10	-2.1	2,313	-0.09%
2024/01/22	0.3	35.15	0.2	35.06	35.05	0.1	2,327	0.01%
2024/01/19	0	0.00	12	34.45	34.77	-12	2,322	-0.52%
2024/01/18	3	33.89	0	0.00	33.89	3	2,329	0.13%
2024/01/17	20	33.84	0	0.00	33.76	20	2,325	0.86%
2024/01/15	10.1	34.40	2	34.45	34.44	8.1	2,277	0.36%
2024/01/10	0	0.00	3	34.27	34.27	-3	2,308	-0.13%
2024/01/05	0.1	34.49	0	0.00	34.28	0.1	2,307	0.01%
2024/01/04	0	0.00	1.5	34.49	34.41	-1.5	2,304	-0.07%
2024/01/03	1.1	34.47	0	0.00	34.46	1.1	2,332	0.05%
2024/01/02	3	35.12	22	34.95	34.95	-19	2,295	-0.83%
2023/12/29	0.1	35.14	0	0.00	35.16	0.1	2,283	0.01%
2023/12/27	0	0.00	2	35.07	35.12	-2	2,276	-0.09%
2023/12/26	0	0.00	2	34.81	34.82	-2	2,253	-0.09%
2023/12/25	0.6	34.61	0	0.00	34.58	0.6	2,249	0.03%
2023/12/21	0.3	34.34	0	0.00	34.38	0.3	2,255	0.01%
2023/12/20	0	0.00	5	34.57	34.62	-5	2,253	-0.22%
2023/12/18	0	0.00	1	34.43	34.58	-1	2,261	-0.04%
2023/12/15	0	34.67	2	34.61	34.54	-2	2,260	-0.09%
2023/12/14	7	34.38	2	34.48	34.46	5	2,231	0.22%
2023/12/13	2.1	34.03	7	34.10	34.06	-4.9	2,227	-0.22%
2023/12/12	2.9	34.02	0	0.00	34.00	2.9	2,208	0.13%
2023/12/11	3.4	33.99	0	0.00	33.95	3.4	2,202	0.15%
2023/12/08	1.7	34.10	3	34.03	33.97	-1.3	2,197	-0.06%
2023/12/07	3.7	33.84	0	0.00	33.76	3.7	2,190	0.17%
2023/12/06	3.7	33.97	0	0.00	33.96	3.7	2,198	0.17%
2023/12/05	3.8	33.80	0	0.00	33.81	3.8	2,203	0.17%
2023/12/04	6.5	34.13	1	34.15	34.03	5.5	2,191	0.25%
2023/12/01	3.7	33.98	0	0.00	34.07	3.7	2,180	0.17%
2023/11/29	2.2	34.07	0	0.00	33.96	2.2	2,176	0.10%
2023/11/28	0	0.00	3	34.08	33.97	-3	2,164	-0.14%
2023/11/27	0.1	34.10	0	0.00	33.74	0.1	2,158	0.01%
2023/11/24	2	33.94	1.2	33.95	33.94	0.8	2,135	0.04%
2023/11/22	2.1	33.98	0	0.00	33.97	2.1	2,124	0.10%
2023/11/21	0.3	33.98	0	0.00	34.20	0.3	2,131	0.01%
2023/11/17	1	33.78	1	33.85	33.79	0	2,108	0.00%
2023/11/16	0.4	33.85	0	0.00	33.70	0.4	2,051	0.02%
2023/11/15	1	34.43	0	0.00	34.48	1	2,006	0.05%
2023/11/14	6	34.06	3	34.06	34.04	3	1,955	0.15%
2023/11/13	0.3	34.06	3	33.91	33.91	-2.7	1,947	-0.14%
2023/11/09	7.5	33.60	0	0.00	33.67	7.5	1,967	0.38%
2023/11/07	0	0.00	5	33.45	33.48	-5	2,040	-0.25%
2023/11/06	1.3	33.52	0	0.00	33.52	1.3	2,080	0.06%
2023/11/03	4.9	33.15	0	0.00	33.19	4.9	2,078	0.24%
2023/11/02	0.7	32.73	0	0.00	32.98	0.7	2,100	0.04%
2023/11/01	0.6	32.33	0	0.00	32.23	0.6	2,115	0.03%
2023/10/30	3.1	32.38	0	0.00	32.33	3.1	2,186	0.14%
2023/10/26	1	32.34	0	0.00	32.28	1	2,178	0.05%
2023/10/25	0.1	32.90	0	0.00	32.84	0.1	2,146	0.01%
2023/10/24	3	32.71	0	0.00	32.76	3	2,149	0.14%
2023/10/23	2.6	32.81	0	0.00	32.72	2.6	2,142	0.12%
2023/10/20	1	32.84	0	0.00	33.06	1	2,149	0.05%
2023/10/18	8.1	33.26	0	0.00	33.09	8.1	2,150	0.38%
2023/10/17	5	33.47	0	0.00	33.48	5	2,132	0.23%
2023/10/16	1	33.48	0	0.00	33.53	1	2,146	0.05%
2023/10/13	1.1	33.62	0	0.00	33.71	1.1	2,149	0.05%
2023/10/12	0.1	33.64	0	0.00	33.80	0.1	2,168	0.01%
2023/10/06	2	33.10	0	0.00	33.19	2	2,154	0.09%
2023/10/05	15.7	32.79	0	0.00	33.01	15.7	2,130	0.74%
2023/10/04	7.6	32.51	0	0.00	32.55	7.6	2,130	0.36%
2023/10/03	1	33.19	0	0.00	32.94	1	2,120	0.05%
2023/10/02	1.4	33.18	0	0.00	33.14	1.4	2,109	0.07%
2023/09/28	11.1	32.67	3	32.76	32.79	8.1	2,131	0.38%
2023/09/26	6.2	32.70	2	32.70	32.64	4.2	2,133	0.20%
2023/09/25	1.1	33.04	0	0.00	33.04	1.1	2,130	0.05%
2023/09/22	1.1	32.78	0	0.00	32.81	1.1	2,133	0.05%
2023/09/21	2.6	32.84	0	0.00	32.80	2.6	2,138	0.12%
2023/09/20	1	33.30	0	0.00	33.26	1	2,109	0.05%
2023/09/19	1	33.46	1	33.54	33.46	0	2,106	0.00%
2023/09/18	1	33.57	0	0.00	33.56	1	2,114	0.05%
2023/09/15	0	33.79	0	0.00	33.86	0	2,104	0.00%
2023/09/14	0.1	33.44	0	0.00	33.72	0.1	2,100	0.00%
2023/09/13	3.1	33.23	0	0.00	33.28	3.1	2,095	0.15%
2023/09/12	7.1	33.08	0	0.00	33.25	7.1	2,104	0.34%
2023/09/11	7	33.15	0	0.00	32.99	7	2,104	0.33%
2023/09/08	2	33.15	15	33.14	33.22	-13	2,081	-0.62%
2023/09/07	5	33.33	0	0.00	33.29	5	2,083	0.24%
2023/09/06	1	33.50	0	0.00	33.57	1	2,070	0.05%
2023/09/05	6.6	33.55	0	0.00	33.60	6.6	2,059	0.32%
2023/09/04	32.2	33.60	0	0.00	33.64	32.2	2,062	1.56%
2023/09/01	0.6	33.49	0	0.00	33.45	0.6	2,060	0.03%
2023/08/31	1	33.50	0	0.00	33.45	1	2,061	0.05%
2023/08/29	2.1	33.39	0	0.00	33.49	2.1	2,038	0.11%
2023/08/28	0.1	33.44	0	0.00	33.34	0.1	2,020	0.00%
2023/08/25	4.1	33.33	0	0.00	33.21	4.1	2,011	0.21%
2023/08/24	4	33.84	0	0.00	33.84	4	1,976	0.20%
2023/08/23	1	33.35	0	0.00	33.37	1	1,952	0.05%
2023/08/22	2	33.18	0	0.00	33.18	2	1,964	0.10%
2023/08/21	2.2	33.04	0	0.00	33.02	2.2	1,955	0.11%
2023/08/18	2.1	33.01	0	0.00	33.04	2.1	1,938	0.11%
2023/08/17	1.3	33.05	0	0.00	33.28	1.3	1,896	0.07%
2023/08/16	7.1	33.11	0	0.00	33.21	7.1	1,855	0.38%
2023/08/15	0	34.19	0.2	34.18	34.00	-0.2	1,815	-0.01%
2023/08/14	5.1	33.88	0	0.00	33.83	5.1	1,758	0.29%
2023/08/11	7	34.31	0	0.00	34.25	7	1,674	0.42%
2023/08/10	0.1	34.38	0	0.00	34.29	0.1	1,643	0.01%
2023/08/09	1	34.60	0	0.00	34.64	1	1,586	0.06%
2023/08/08	3.1	34.69	0	0.00	34.65	3.1	1,550	0.20%
2023/08/07	0.1	34.85	0	0.00	34.92	0.1	1,503	0.01%
2023/08/04	1	34.59	0	0.00	34.57	1	1,481	0.07%
2023/08/02	8	34.75	0	0.00	34.68	8	1,449	0.55%
2023/07/31	1.1	35.60	7	35.05	35.07	-5.9	1,372	-0.43%
2023/07/26	0	0.00	13	35.24	35.23	-13	1,319	-0.99%
2023/07/25	3.1	35.21	0	0.00	35.17	3.1	1,297	0.24%
2023/07/24	11	34.67	0	0.00	34.84	11	1,272	0.86%
2023/07/21	10.1	34.51	0.1	34.57	34.68	10	1,261	0.79%
2023/07/19	2	35.00	0	0.00	34.81	2	1,219	0.16%
2023/07/18	2	35.04	0	0.00	35.08	2	1,191	0.17%
2023/07/17	1	35.13	4	35.12	35.16	-3	1,173	-0.25%
2023/07/13	1.2	34.84	1	34.93	34.63	0.2	1,118	0.02%
2023/07/10	1.5	33.65	0	0.00	33.59	1.5	1,068	0.14%
2023/07/07	1	33.46	0	0.00	33.58	1	1,047	0.10%
2023/07/06	3.1	33.77	0	0.00	33.73	3.1	1,031	0.30%
2023/07/05	0.1	34.46	0	0.00	34.31	0.1	995	0.01%
2023/07/03	0.2	34.14	0	0.00	34.30	0.2	956	0.02%
2023/06/29	0.1	33.89	0	0.00	33.77	0.1	921	0.02%
2023/06/27	1.3	33.88	0	0.00	33.72	1.3	884	0.15%
2023/06/21	0.4	34.10	0	0.00	34.17	0.4	853	0.04%
2023/06/19	6	34.30	2	34.11	34.29	4	825	0.48%
2023/06/16	1	34.30	0	0.00	34.31	1	817	0.12%
2023/06/15	0	34.30	0	0.00	34.38	0	796	0.00%
2023/06/13	0.2	33.93	6	33.95	34.13	-5.8	769	-0.75%
2023/06/08	1	33.33	0	0.00	33.12	1	710	0.14%
2023/06/07	1	33.30	0	33.19	33.41	1	702	0.14%
2023/06/06	1	33.04	0	0.00	33.09	1	682	0.15%
2023/06/05	1.2	32.99	3	32.98	32.95	-1.8	669	-0.27%
2023/05/31	3	32.88	0	0.00	32.76	3	660	0.45%
2023/05/29	0.1	32.71	1	32.86	32.85	-0.9	661	-0.13%
2023/05/26	1	32.40	12.9	32.42	32.59	-11.9	658	-1.81%
2023/05/22	1	31.78	0	0.00	31.87	1	622	0.16%
2023/05/18	0	0.00	1	31.71	31.75	-1	612	-0.16%
2023/05/03	0.2	30.78	0	0.00	30.77	0.2	572	0.03%
2023/05/02	0.4	30.74	0	0.00	30.86	0.4	578	0.06%
2023/04/28	1	30.63	0	0.00	30.72	1	594	0.17%
2023/04/27	1	30.41	0	0.00	30.40	1	595	0.17%
2023/04/19	0	0.00	1	31.20	31.01	-1	605	-0.17%
2023/04/12	0	0.00	6	31.33	31.40	-6	615	-0.97%
2023/04/06	2.2	31.25	0	0.00	31.29	2.2	642	0.34%
2023/03/31	1	31.52	0	0.00	31.46	1	641	0.16%
2023/03/29	0.2	31.20	0	0.00	31.22	0.2	639	0.02%
2023/03/16	2.2	30.31	0.2	30.29	30.30	2	727	0.28%
2023/03/13	0	0.00	1	30.53	30.81	-1	748	-0.13%
2023/03/10	0.5	30.78	0	0.00	30.71	0.5	750	0.06%
2023/03/01	1.2	30.66	5	30.30	30.81	-3.8	844	-0.45%
2023/02/23	0	0.00	9	30.71	30.86	-9	864	-1.04%
2023/02/21	0	0.00	1	30.76	30.71	-1	910	-0.11%
2023/02/17	1	30.65	0	0.00	30.64	1	1,030	0.10%
2023/02/07	0	0.00	1	30.60	30.55	-1	1,264	-0.08%
2023/02/06	1	30.74	0	0.00	30.64	1	1,263	0.08%
2023/02/01	0.2	30.55	0	0.00	30.54	0.2	1,238	0.02%
2023/01/31	2	30.55	4	30.60	30.37	-2	1,237	-0.16%
2023/01/30	16	30.70	4	30.66	30.75	12	1,236	0.97%
2023/01/16	0	0.00	1	29.84	29.80	-1	1,230	-0.08%
2023/01/13	1	29.61	0	0.00	29.61	1	1,222	0.08%
2023/01/03	0.4	28.01	0	0.00	28.28	0.4	1,356	0.03%
2022/12/30	0	0.00	5	28.19	28.18	-5	1,348	-0.37%
2022/12/28	1.3	28.12	0	0.00	28.19	1.3	1,340	0.09%
2022/12/23	1	28.28	0	0.00	28.32	1	1,344	0.07%
2022/12/21	2	28.30	0	0.00	28.30	2	1,353	0.15%
2022/12/20	1	28.58	2	28.21	28.20	-1	1,351	-0.07%
2022/12/19	3	28.71	1	28.66	28.63	2	1,360	0.15%
2022/12/16	1	28.80	0	0.00	28.77	1	1,350	0.07%
2022/12/14	0	0.00	47	29.03	29.24	-47	1,324	-3.55%
2022/12/13	0	0.00	5	28.92	28.87	-5	1,313	-0.38%
2022/12/12	1	28.85	0	0.00	28.99	1	1,296	0.08%
2022/12/09	1	29.19	0	0.00	29.20	1	1,289	0.08%
2022/12/08	1	28.82	0	0.00	28.83	1	1,280	0.08%
2022/12/06	0	0.00	1	29.52	29.26	-1	1,252	-0.08%
2022/12/05	0.5	29.79	1	29.84	29.67	-0.5	1,233	-0.04%
2022/12/01	1	30.02	3	29.99	29.82	-2	1,227	-0.16%
2022/11/30	0	0.00	1	29.48	29.50	-1	1,219	-0.08%
2022/11/24	1	29.25	0	0.00	29.36	1	1,146	0.09%
2022/11/22	0	0.00	3	28.94	28.95	-3	1,116	-0.27%
2022/11/21	1	28.83	0	0.00	28.77	1	1,123	0.09%
2022/11/17	1	28.80	0	0.00	29.00	1	1,076	0.09%
2022/11/16	7	29.05	0	0.00	29.02	7	1,052	0.67%
2022/11/15	2	30.50	0	0.00	30.53	2	989	0.20%
2022/11/14	0	0.00	1	29.64	29.60	-1	927	-0.11%
2022/11/11	0	0.00	2	29.38	29.37	-2	873	-0.23%
2022/11/10	2	28.22	0	0.00	28.20	2	816	0.25%
2022/11/08	4	27.86	0	0.00	27.82	4	777	0.51%
2022/11/07	50	27.57	0	0.00	27.56	50	750	6.66%
2022/11/03	2	27.02	0	0.00	27.00	2	695	0.29%
2022/10/28	0.1	26.92	0	0.00	26.73	0.1	701	0.01%
2022/10/17	1	27.10	0	0.00	27.15	1	668	0.15%
2022/10/12	1	27.40	0	0.00	27.37	1	609	0.16%
2022/10/11	1	27.40	0	0.00	27.40	1	588	0.17%
2022/10/04	0	0.00	2	27.89	28.26	-2	576	-0.35%
2022/10/03	0	0.00	0.1	27.85	27.63	-0.1	575	-0.02%
2022/09/30	0.3	27.99	0	0.00	27.92	0.3	572	0.05%
2022/09/29	1	28.30	0	0.00	28.26	1	565	0.18%
2022/09/28	0.1	28.58	0	0.00	28.27	0.1	571	0.02%
2022/09/26	1	28.79	0	0.00	28.87	1	578	0.17%
2022/09/20	0.3	30.37	0	0.00	30.39	0.3	617	0.05%
2022/09/12	0.4	30.83	1	30.85	30.84	-0.6	652	-0.09%
2022/09/05	0	0.00	0.6	30.51	30.51	-0.6	692	-0.09%
2022/09/01	1	30.73	0	0.00	30.72	1	704	0.14%
2022/08/30	1	31.14	0	0.00	31.13	1	696	0.14%
2022/08/23	3	31.57	0	0.00	31.46	3	689	0.44%
2022/08/04	0	0.00	19	30.72	30.73	-19	785	-2.42%
2022/08/03	2	30.61	0	0.00	30.73	2	779	0.26%
2022/08/02	1	30.60	0	0.00	30.57	1	773	0.13%
2022/08/01	1	31.06	0	0.00	31.00	1	797	0.13%
2022/07/26	0	0.00	1	30.70	30.62	-1	855	-0.12%
2022/07/21	0.5	30.35	0	0.00	30.68	0.5	905	0.06%
2022/07/18	1	29.94	0	0.00	30.14	1	957	0.10%
2022/07/15	1	29.70	0	0.00	29.77	1	947	0.11%
2022/07/13	0.2	29.45	0	0.00	29.43	0.2	928	0.02%
2022/07/12	1	28.60	0	0.00	28.55	1	951	0.11%
2022/07/11	5	29.31	0	0.00	29.30	5	955	0.52%
2022/07/08	1	29.40	0	0.00	29.53	1	956	0.10%
2022/07/01	4	29.97	1	29.43	29.18	3	944	0.32%
2022/06/29	1	30.87	0	0.00	30.84	1	905	0.11%
2022/06/28	0	0.00	2	30.97	31.12	-2	915	-0.22%
2022/06/27	2	31.36	0	0.00	31.33	2	909	0.22%
2022/06/24	1	30.86	0	0.00	30.81	1	904	0.11%
2022/06/23	1	30.70	0	0.00	30.69	1	918	0.11%
2022/06/20	1	31.25	0	0.00	31.12	1	920	0.11%
2022/06/17	2	31.46	9	31.38	31.54	-7	911	-0.77%
2022/06/14	3	31.96	0	0.00	32.10	3	905	0.33%
2022/06/09	1	33.08	0	0.00	33.12	1	912	0.11%
2022/06/08	1	33.23	0	0.00	33.27	1	921	0.11%
2022/05/30	1	32.87	0	0.00	33.12	1	1,051	0.10%
2022/05/26	0.2	32.15	0	0.00	31.90	0.2	1,063	0.02%
2022/05/20	0.1	32.17	0	0.00	32.20	0.1	1,138	0.01%
2022/05/19	0	0.00	8	31.80	32.01	-8	1,135	-0.70%
2022/05/18	3	32.36	0	0.00	32.51	3	1,115	0.27%
2022/05/17	1	32.02	0	0.00	32.08	1	1,110	0.09%
2022/05/12	0.1	31.93	0	0.00	31.45	0.1	1,087	0.01%
2022/05/10	0.5	31.98	1	31.88	32.29	-0.5	1,098	-0.05%
2022/05/06	0.5	32.99	0	0.00	33.02	0.5	1,074	0.05%
2022/05/05	1	33.69	0	0.00	33.54	1	1,056	0.09%
2022/05/03	4	33.37	0	0.00	33.23	4	1,098	0.36%
2022/04/26	1	33.58	0	0.00	33.52	1	1,111	0.09%
2022/04/25	1.5	33.40	0	0.00	33.47	1.5	1,115	0.13%
2022/04/19	1	34.12	0	0.00	34.10	1	1,134	0.09%
2022/04/18	1.1	34.11	0	0.00	33.92	1.1	1,146	0.10%
2022/04/15	0	0.00	5	34.21	34.14	-5	1,116	-0.45%
2022/04/14	7	34.76	0	0.00	34.64	7	1,116	0.63%
2022/04/12	1	34.10	4	34.14	34.23	-3	1,151	-0.26%
2022/04/11	0.3	34.31	4	34.24	34.23	-3.7	1,156	-0.32%
2022/04/08	0	0.00	1	34.63	34.73	-1	1,194	-0.08%
2022/04/07	1	34.86	0	0.00	34.50	1	1,197	0.09%
2022/04/06	1	35.05	0	0.00	35.11	1	1,201	0.08%
2022/03/31	1	35.45	0	0.00	35.36	1	1,218	0.08%
2022/03/28	1	34.99	0	0.00	35.10	1	1,232	0.08%
2022/03/25	1	35.39	0	0.00	35.33	1	1,221	0.08%
2022/03/21	2	35.14	1	35.03	35.03	1	1,232	0.08%
2022/03/15	1	33.88	0	0.00	33.88	1	1,205	0.08%
2022/03/14	1	34.40	0	0.00	34.49	1	1,206	0.08%
2022/03/11	1	34.50	0	0.00	34.45	1	1,205	0.08%
2022/03/10	5	34.77	0	0.00	34.79	5	1,206	0.41%
2022/03/09	4	33.86	0	0.00	33.96	4	1,199	0.33%
2022/03/08	5.3	33.86	0	0.00	33.66	5.3	1,198	0.44%
2022/03/07	5	34.32	0	0.00	34.31	5	1,141	0.44%
2022/03/03	2	35.70	0	0.00	35.70	2	1,100	0.18%
2022/02/25	1	35.15	6	35.20	35.25	-5	1,158	-0.43%
2022/02/24	4	35.26	8	35.32	35.26	-4	1,159	-0.34%
2022/02/22	8	35.84	0	0.00	35.98	8	1,159	0.69%
2022/02/18	2	36.39	2	36.44	36.47	0	1,195	0.00%
2022/02/14	1.5	36.04	0	0.00	36.03	1.5	1,233	0.12%
2022/02/10	1	36.31	0	0.00	36.60	1	1,240	0.08%
2022/02/08	1	36.06	0	0.00	36.03	1	1,253	0.08%
2022/02/07	1	35.70	0	0.00	35.89	1	1,250	0.08%
2022/01/26	1	35.42	0	0.00	35.49	1	1,235	0.08%
2022/01/21	2	35.66	0	0.00	35.68	2	1,174	0.17%
2022/01/20	2	36.21	0	0.00	36.40	2	1,153	0.17%
2022/01/17	1	36.86	0	0.00	36.94	1	1,131	0.09%
2022/01/13	1	36.58	0	0.00	36.69	1	1,114	0.09%
2022/01/12	0	0.00	40	36.37	36.44	-40	1,099	-3.64%
2022/01/11	0	0.00	40	36.15	36.22	-40	1,093	-3.66%
2022/01/10	1	35.99	0	0.00	36.04	1	1,096	0.09%
2022/01/07	2	35.97	0	0.00	35.95	2	1,097	0.18%
2022/01/06	1	36.30	0	0.00	36.28	1	1,093	0.09%
2022/01/05	20	36.48	0	0.00	36.50	20	1,080	1.85%
2022/01/04	20	36.40	7	36.30	36.45	13	1,067	1.22%
2022/01/03	3	35.90	5	35.88	35.90	-2	1,063	-0.19%
2021/12/29	3	36.00	10	35.98	36.02	-7	1,058	-0.66%
2021/12/28	1	35.80	0	0.00	35.92	1	1,090	0.09%
2021/12/24	0	0.00	10	35.53	35.40	-10	1,116	-0.90%
2021/12/17	5	35.10	0	0.00	35.14	5	1,121	0.45%
2021/12/16	5	35.18	4.3	35.09	35.26	0.7	1,127	0.06%
2021/12/15	11	34.83	0	0.00	34.85	11	1,155	0.95%
2021/12/14	20	34.85	0	0.00	34.84	20	1,154	1.73%
2021/12/13	15	35.27	0	0.00	35.18	15	1,155	1.30%
2021/12/08	0	0.00	2	35.45	35.40	-2	1,144	-0.17%
2021/12/07	1	34.95	1	35.06	35.24	0	1,140	0.00%
2021/12/06	1	34.80	1	34.90	35.10	0	1,144	0.00%
2021/12/02	0	0.00	1	34.94	34.94	-1	1,161	-0.09%
2021/12/01	4	34.37	0	0.00	34.73	4	1,177	0.34%
2021/11/30	4	34.45	0	0.00	34.22	4	1,190	0.34%
2021/11/29	0	0.00	1	34.05	34.19	-1	1,194	-0.08%
2021/11/26	5	34.60	0	0.00	34.35	5	1,185	0.42%
2021/11/25	1	34.87	0	0.00	34.88	1	1,154	0.09%
2021/11/24	2	34.90	0	0.00	34.87	2	1,172	0.17%
2021/11/23	3	34.95	0	0.00	34.94	3	1,174	0.26%
2021/11/22	1	35.26	0	0.00	35.22	1	1,168	0.09%
2021/11/19	17	35.33	0	0.00	35.29	17	1,177	1.44%
2021/11/16	4	35.84	0	0.00	35.85	4	1,157	0.35%
2021/11/15	1	35.77	0	0.00	35.80	1	1,165	0.09%
2021/11/09	10	35.56	0	0.00	35.59	10	1,201	0.83%
2021/11/05	0	0.00	1	34.76	34.98	-1	1,177	-0.08%
2021/11/04	1	34.65	0	0.00	34.64	1	1,186	0.08%
2021/10/29	1	34.50	0	0.00	34.40	1	1,220	0.08%
2021/10/28	1	34.68	0	0.00	34.71	1	1,224	0.08%
2021/10/25	1	34.20	0	0.00	34.40	1	1,233	0.08%
2021/10/18	1	34.39	0	0.00	34.21	1	1,292	0.08%
2021/10/15	1	34.27	0	0.00	34.24	1	1,303	0.08%
2021/10/14	0.2	33.59	0	0.00	33.54	0.2	1,318	0.02%
2021/10/12	1.5	33.63	0	0.00	33.68	1.5	1,346	0.11%
2021/10/06	1	33.62	0	0.00	33.75	1	1,341	0.07%
2021/10/05	3.5	33.69	0	0.00	33.95	3.5	1,325	0.26%
2021/10/04	2	33.82	0	0.00	33.76	2	1,299	0.15%
2021/10/01	2	34.09	0	0.00	33.97	2	1,294	0.15%
2021/09/30	1	34.20	0	0.00	34.56	1	1,268	0.08%
2021/09/29	1	34.50	0	0.00	34.35	1	1,270	0.08%
2021/09/22	2.5	34.48	0	0.00	34.56	2.5	1,279	0.20%
2021/09/17	1.3	35.38	0	0.00	35.32	1.3	1,250	0.10%
2021/09/07	0	0.00	0.8	35.48	35.47	-0.8	1,314	-0.06%
2021/09/06	0	0.00	3	35.58	35.62	-3	1,320	-0.23%
2021/09/03	0	0.00	3	35.65	35.63	-3	1,305	-0.23%
2021/08/30	0	0.00	10	35.10	35.26	-10	1,323	-0.76%
2021/08/27	0	0.00	6	34.98	34.95	-6	1,316	-0.46%
2021/08/25	0	0.00	1	34.40	34.47	-1	1,303	-0.08%
2021/08/24	1	34.15	0	0.00	34.22	1	1,302	0.08%
2021/08/19	2	33.49	0	0.00	33.40	2	1,314	0.15%
2021/08/18	1	33.65	0	0.00	34.17	1	1,299	0.08%
2021/08/11	1	34.74	140	34.76	34.77	-139	1,312	-10.59%	大賣/鉅額交易
2021/08/10	1	35.08	0	0.00	34.86	1	1,357	0.07%
2021/08/03	0.1	35.04	0	0.00	35.15	0.1	1,798	0.01%
2021/08/02	20	35.00	0	0.00	35.03	20	1,810	1.10%
2021/07/30	1	34.50	0	0.00	34.51	1	1,823	0.05%
2021/07/28	0.3	34.20	0	0.00	34.31	0.3	1,861	0.02%
2021/07/27	1	34.63	0	0.00	34.56	1	1,905	0.05%
2021/07/26	2	34.84	0	0.00	34.63	2	1,948	0.10%
2021/07/22	1	34.88	0	0.00	34.80	1	1,945	0.05%
2021/07/21	0.1	34.61	1.2	34.65	34.57	-1.1	1,964	-0.06%
2021/07/20	1	34.77	0	0.00	34.76	1	1,980	0.05%
2021/07/19	0.3	35.43	0	0.00	35.20	0.3	1,987	0.02%
2021/07/16	2	35.36	0	0.00	35.44	2	1,988	0.10%
2021/07/15	2	35.41	0.1	35.43	35.57	1.9	1,999	0.10%
2021/07/14	0	0.00	1.1	35.23	35.24	-1.1	2,000	-0.06%
2021/07/13	0.1	35.20	1	35.33	35.20	-0.9	2,015	-0.04%
2021/07/09	1	34.81	0	0.00	34.80	1	2,020	0.05%
2021/07/08	0	0.00	2	34.88	35.04	-2	2,035	-0.10%
2021/07/05	2	35.06	0	0.00	35.04	2	2,061	0.10%
2021/06/30	0.1	34.82	0	0.00	34.85	0.1	2,093	0.00%
2021/06/25	1	34.48	0	0.00	34.39	1	2,145	0.05%
2021/06/23	2	34.18	0	0.00	34.28	2	2,229	0.09%
2021/06/22	20	33.90	0	0.00	33.83	20	2,226	0.90%
2021/06/21	0	0.00	0.2	34.00	33.96	-0.2	2,243	-0.01%
2021/06/18	50	34.50	0	0.00	34.50	50	2,215	2.26%
2021/06/17	20.3	34.40	0	0.00	34.56	20.3	2,222	0.91%
2021/06/16	31	34.54	0	0.00	34.55	31	2,253	1.38%
2021/06/09	1	33.80	0.1	33.91	33.84	0.9	2,326	0.04%
2021/06/08	0	0.00	1.1	34.23	34.09	-1.1	2,345	-0.05%
2021/06/07	0	0.00	1	34.16	34.20	-1	2,364	-0.04%
2021/06/01	0	0.00	1	34.22	34.27	-1	2,394	-0.04%
2021/05/31	0	0.00	0.1	33.80	34.06	-0.1	2,435	0.00%
2021/05/28	0	0.00	2	33.73	33.82	-2	2,422	-0.08%
2021/05/27	3	33.00	0	0.00	33.28	3	2,444	0.12%
2021/05/26	0	0.00	3	33.42	33.50	-3	2,507	-0.12%
2021/05/25	0	0.00	2.1	33.06	33.42	-2.1	2,508	-0.08%
2021/05/21	0	0.00	3	32.97	32.89	-3	2,575	-0.12%
2021/05/20	0	0.00	2	32.50	32.48	-2	2,586	-0.08%
2021/05/19	2	32.58	0	0.00	32.59	2	2,617	0.08%
2021/05/18	0	0.00	1	32.60	32.70	-1	2,623	-0.04%
2021/05/17	2	31.22	51	31.07	31.19	-49	2,626	-1.87%
2021/05/14	50	31.82	2	32.04	32.00	48	2,565	1.87%
2021/05/13	1	31.90	5	31.86	31.55	-4	2,528	-0.16%
2021/05/12	5	31.68	3	31.53	31.93	2	2,488	0.08%
2021/05/11	2	33.51	0	0.00	33.40	2	2,349	0.09%
2021/05/07	3	34.29	0	0.00	34.57	3	2,385	0.13%
2021/05/06	0	0.00	3	33.80	34.00	-3	2,424	-0.12%
2021/05/05	1	33.89	1	34.00	33.65	0	2,432	0.00%
2021/05/04	2	34.05	1	33.83	33.96	1	2,474	0.04%
2021/05/03	1	34.62	0	0.00	34.45	1	2,434	0.04%
2021/04/27	1	34.91	0	0.00	34.93	1	2,520	0.04%
2021/04/23	1	34.12	0	0.00	34.38	1	2,554	0.04%
2021/04/22	2	34.13	0	0.00	34.10	2	2,584	0.08%
2021/04/21	4	34.27	2	34.30	34.28	2	2,590	0.08%
2021/04/20	1	34.36	0	0.00	34.48	1	2,617	0.04%
2021/04/19	1	34.35	0	0.00	34.37	1	2,660	0.04%
2021/04/15	0	0.00	1	34.02	34.02	-1	2,742	-0.04%
2021/04/13	1	33.62	1	34.00	33.63	0	2,810	0.00%
2021/04/08	0	0.00	1	33.82	33.89	-1	2,858	-0.03%
2021/04/06	1	33.67	1	33.73	33.71	0	2,884	0.00%
2021/03/31	0	0.00	1	33.32	33.15	-1	2,894	-0.03%
2021/03/30	0	0.00	0.5	33.21	33.35	-0.5	2,897	-0.02%
2021/03/29	2	33.25	0	0.00	33.21	2	2,857	0.07%
2021/03/26	0	0.00	32	32.87	33.00	-32	2,817	-1.14%
2021/03/25	0	0.00	10	32.55	32.57	-10	2,813	-0.36%
2021/03/24	13	32.41	0	0.00	32.41	13	2,815	0.46%
2021/03/19	1	32.64	3	32.48	32.49	-2	2,845	-0.07%
2021/03/18	1	33.00	1	33.07	32.84	0	2,824	0.00%
2021/03/17	15.2	32.78	0	0.00	32.62	15.2	2,829	0.54%
2021/03/16	0	0.00	1	32.87	32.79	-1	2,886	-0.03%
2021/03/15	3	32.62	0	0.00	32.72	3	2,876	0.10%
2021/03/12	3	32.66	3	32.69	32.70	0	2,921	0.00%
2021/03/11	11	32.49	1	32.48	32.50	10	2,940	0.34%
2021/03/10	2	31.98	0	0.00	31.90	2	2,956	0.07%
2021/03/09	1	31.82	5.2	31.83	31.83	-4.2	2,963	-0.14%
2021/03/08	1	32.00	0	0.00	31.82	1	2,955	0.03%
2021/03/05	1	31.95	1	31.85	31.81	0	2,935	0.00%
2021/03/04	5	32.04	0	0.00	32.18	5	2,970	0.17%
2021/03/03	0.2	32.55	0	0.00	32.59	0.2	2,940	0.01%
2021/03/02	0	0.00	4	32.62	32.16	-4	2,953	-0.14%
2021/02/26	4	32.43	50	32.43	32.43	-46	2,946	-1.56%
2021/02/25	6	32.89	0	0.00	32.99	6	2,940	0.20%
2021/02/24	55	32.73	1	32.56	32.59	54	3,000	1.80%
2021/02/22	1	33.12	0	0.00	33.01	1	3,075	0.03%
2021/02/19	3	32.93	0	0.00	33.00	3	3,105	0.10%
2021/02/18	4	33.15	2	33.29	33.21	2	3,128	0.06%
2021/02/17	2	32.85	22	33.02	33.07	-20	3,157	-0.63%
2021/02/05	0.2	32.05	2.1	32.13	32.02	-1.9	3,118	-0.06%
2021/02/04	0	0.00	14	31.70	31.81	-14	3,093	-0.45%
2021/02/03	1	32.00	0	0.00	31.99	1	3,121	0.03%
2021/02/02	3	32.04	2	32.02	31.94	1	3,119	0.03%
2021/02/01	1	30.75	5	30.70	31.22	-4	3,151	-0.13%
2021/01/29	1	31.00	0	0.00	30.80	1	3,137	0.03%
2021/01/28	5	31.21	2	31.15	31.30	3	3,081	0.10%
2021/01/27	5	31.78	0	0.00	31.87	5	3,042	0.16%
2021/01/26	2	32.08	2	31.96	31.78	0	3,022	0.00%
2021/01/25	1	32.21	2	32.34	32.40	-1	2,969	-0.03%
2021/01/22	6.1	32.54	1	32.48	32.55	5.1	2,956	0.17%
2021/01/20	1	32.29	1	32.10	31.98	0	2,902	0.00%
2021/01/19	1	31.89	16	31.84	32.08	-15	2,850	-0.53%
2021/01/18	1	31.44	6	31.28	31.49	-5	2,810	-0.18%
2021/01/15	3	31.93	0	0.00	31.60	3	2,756	0.11%
2021/01/13	10	31.46	121	31.72	31.76	-111	2,683	-4.14%	大賣/鉅額交易
2021/01/12	5	31.19	2.4	31.28	31.18	2.6	2,638	0.10%
2021/01/11	0	0.00	31	31.11	31.30	-31	2,604	-1.19%
2021/01/08	83	30.90	1	30.90	31.10	82	2,576	3.18%
2021/01/07	71	30.58	6	30.54	30.66	65	2,511	2.59%
2021/01/06	2	29.92	0	0.00	30.03	2	2,467	0.08%
2021/01/05	6	29.76	0	0.00	29.89	6	2,427	0.25%
2021/01/04	3	29.77	1	29.52	29.75	2	2,453	0.08%
2020/12/31	3	29.18	0	0.00	29.21	3	2,489	0.12%
2020/12/30	0	0.00	4	29.00	29.11	-4	2,489	-0.16%
2020/12/29	11	28.68	180	28.66	28.68	-169	2,458	-6.87%	大賣/鉅額交易
2020/12/25	2	28.42	1	28.54	28.40	1	2,443	0.04%
2020/12/23	6	28.12	3	28.11	28.20	3	2,425	0.12%
2020/12/22	10	28.43	9	28.45	28.11	1	2,447	0.04%
2020/12/18	11	28.22	0	0.00	28.20	11	2,513	0.44%
2020/12/17	12	28.20	0	0.00	28.27	12	2,535	0.47%
2020/12/16	1	28.27	0	0.00	28.32	1	2,543	0.04%
2020/12/15	1	28.00	0	0.00	28.01	1	2,520	0.04%
2020/12/14	4	28.35	1	28.39	28.30	3	2,517	0.12%
2020/12/10	2	28.33	0	0.00	28.39	2	2,569	0.08%
2020/12/04	0.2	27.95	0	0.00	28.00	0.2	2,468	0.01%
2020/12/03	2	27.72	0	0.00	27.71	2	2,445	0.08%
2020/12/01	1	27.49	0	0.00	27.48	1	2,477	0.04%
2020/11/30	14	27.48	0	0.00	27.37	14	2,499	0.56%
2020/11/27	42	27.51	1	27.62	27.56	41	2,446	1.68%
2020/11/26	0	0.00	1	27.50	27.57	-1	2,436	-0.04%
2020/11/25	40	27.46	0	0.00	27.38	40	2,449	1.63%
2020/11/24	53	27.58	0	0.00	27.54	53	2,440	2.17%
2020/11/23	46	27.64	0	0.00	27.67	46	2,406	1.91%
2020/11/20	6.5	27.34	0	0.00	27.40	6.5	2,348	0.28%
2020/11/19	0	0.00	3	28.20	28.23	-3	2,272	-0.13%
2020/11/18	0	0.00	3	28.13	28.22	-3	2,234	-0.13%
2020/11/17	4.9	27.97	0	0.00	27.96	4.9	2,214	0.22%
2020/11/11	0.2	26.97	0	0.00	26.95	0.2	2,326	0.01%
2020/11/09	0	0.00	3	26.70	26.68	-3	2,297	-0.13%
2020/11/06	2	26.45	2	26.45	26.37	0	2,275	0.00%
2020/11/05	0	0.00	1	26.22	26.26	-1	2,278	-0.04%
2020/11/04	1	26.27	0	0.00	26.27	1	2,303	0.04%
2020/11/02	1	25.48	0	0.00	25.67	1	2,371	0.04%
2020/10/30	1	25.78	0	0.00	25.60	1	2,389	0.04%
2020/10/29	0	0.00	2	25.79	25.83	-2	2,396	-0.08%
2020/10/28	1	26.06	1	26.15	26.08	0	2,437	0.00%
2020/10/23	0.2	26.32	0.5	26.32	26.27	-0.3	2,523	-0.01%
2020/10/16	0	0.00	4	26.11	26.08	-4	2,959	-0.14%
2020/10/15	1	26.30	0	0.00	26.22	1	3,044	0.03%
2020/10/14	2	26.39	0	0.00	26.37	2	3,065	0.07%
2020/10/12	0	0.00	2	26.45	26.48	-2	3,117	-0.06%
2020/10/08	0	0.00	2	26.12	26.22	-2	3,116	-0.06%
2020/10/07	2	25.74	0	0.00	25.91	2	3,094	0.06%
2020/10/06	2	25.78	0	0.00	25.78	2	3,141	0.06%
2020/10/05	1	25.55	0	0.00	25.56	1	3,198	0.03%
2020/09/30	0	0.00	3	25.54	25.52	-3	3,230	-0.09%
2020/09/28	2	25.26	0	0.00	25.36	2	3,391	0.06%
2020/09/25	2	24.88	0	0.00	24.96	2	3,499	0.06%
2020/09/24	2	25.14	0	0.00	24.89	2	3,554	0.06%
2020/09/23	1	25.40	0	0.00	25.48	1	3,516	0.03%
2020/09/22	2	25.55	0	0.00	25.53	2	3,550	0.06%
2020/09/21	2	25.89	0	0.00	25.80	2	3,545	0.06%
2020/09/18	1	25.95	0	0.00	26.04	1	3,585	0.03%
2020/09/17	0	0.00	1	26.23	26.03	-1	3,622	-0.03%
2020/09/16	0	0.00	1	26.31	26.30	-1	3,637	-0.03%
2020/09/15	0	0.00	2	26.03	26.02	-2	3,589	-0.06%
2020/09/14	1	25.70	1	25.70	25.91	0	3,595	0.00%
2020/09/10	1	25.57	0	0.00	25.63	1	3,671	0.03%
2020/09/09	2	25.38	0	0.00	25.45	2	3,691	0.05%
2020/09/04	2	25.42	11	25.45	25.48	-9	3,793	-0.24%
2020/09/03	2	25.76	8	25.87	25.69	-6	3,787	-0.16%
2020/09/02	5.5	25.54	0	0.00	25.63	5.5	3,790	0.15%
2020/08/31	1	25.80	0	0.00	25.47	1	3,873	0.03%
2020/08/28	3	25.77	0	0.00	25.77	3	3,871	0.08%
2020/08/27	2.2	25.99	1	26.01	25.93	1.2	3,881	0.03%
2020/08/26	1	25.93	1	25.96	25.97	0	3,878	0.00%
2020/08/25	1	25.90	4	26.00	25.88	-3	3,890	-0.08%
2020/08/24	0	0.00	4	25.80	25.70	-4	3,880	-0.10%
2020/08/20	13	25.28	5	25.40	25.18	8	3,860	0.21%
2020/08/19	2	26.07	0	0.00	26.02	2	3,727	0.05%
2020/08/18	0	0.00	1	26.35	26.22	-1	3,718	-0.03%
2020/08/14	1	26.02	0	0.00	26.06	1	3,710	0.03%
2020/08/13	20	26.00	42	26.03	26.00	-22	3,706	-0.59%
2020/08/12	22.2	25.85	0	0.00	25.81	22.2	3,686	0.60%
2020/08/11	2	26.32	3	26.23	26.14	-1	3,655	-0.03%
2020/08/10	0	0.00	20	26.35	26.32	-20	3,635	-0.55%
2020/08/07	21	26.05	1	26.10	26.08	20	3,641	0.55%
2020/08/06	0.5	26.25	0	0.00	26.25	0.5	3,618	0.01%
2020/08/05	0	0.00	3	25.96	25.99	-3	3,606	-0.08%
2020/08/03	2	25.65	1	25.50	25.48	1	3,587	0.03%
2020/07/30	0	0.00	3	25.82	25.87	-3	3,530	-0.08%
2020/07/29	2	25.54	0	0.00	25.52	2	3,523	0.06%
2020/07/28	12	26.59	1	26.60	25.60	11	3,526	0.31%
2020/07/27	5	25.54	19	25.54	25.59	-14	3,405	-0.41%
2020/07/24	6	24.69	5	24.97	24.70	1	3,314	0.03%
2020/07/23	11	24.75	0	0.00	24.78	11	3,262	0.34%
2020/07/22	15	24.79	1	24.79	24.79	14	3,274	0.43%
2020/07/21	1	24.50	6	24.65	24.66	-5	3,244	-0.15%
2020/07/20	7	24.15	3	24.09	24.19	4	3,167	0.13%
2020/07/17	8	24.15	2	24.22	24.22	6	3,157	0.19%
2020/07/16	1	24.04	1	24.05	24.06	0	3,177	0.00%
2020/07/15	4	24.18	1	24.30	24.17	3	3,160	0.09%
2020/07/14	1	24.01	39	24.04	24.10	-38	3,190	-1.19%
2020/07/13	22	23.93	4	23.99	24.01	18	3,151	0.57%
2020/07/10	0	0.00	124	23.79	23.75	-124	3,117	-3.98%	大賣/鉅額交易
2020/07/09	0	0.00	12	23.97	23.91	-12	3,090	-0.39%
2020/07/08	0	0.00	15	23.85	23.86	-15	3,077	-0.49%
2020/07/07	0	0.00	5	23.62	23.64	-5	3,020	-0.17%
2020/07/06	2	23.41	9	23.50	23.56	-7	2,964	-0.24%
2020/07/03	0	0.00	2	23.18	23.19	-2	2,900	-0.07%
2020/07/02	0.5	22.94	2	22.87	22.93	-1.5	2,853	-0.05%
2020/07/01	2	22.74	1	22.76	22.72	1	2,834	0.04%
2020/06/30	1	22.57	0	0.00	22.57	1	2,785	0.04%
2020/06/29	1	22.45	0	0.00	22.45	1	2,787	0.04%
2020/06/24	0	0.00	2	22.63	22.64	-2	2,749	-0.07%
2020/06/23	0	22.52	0	0.00	22.47	0	2,759	0.00%
2020/06/22	0	0.00	10	22.47	22.42	-10	2,756	-0.36%
2020/06/19	30	22.39	0	0.00	22.38	30	2,798	1.07%
2020/06/18	90	22.31	1	22.34	22.34	89	2,812	3.16%
2020/06/17	2	22.30	6	22.32	22.34	-4	2,817	-0.14%
2020/06/16	0	0.00	1	22.32	22.29	-1	2,827	-0.04%
2020/06/15	1	21.88	0	0.00	21.84	1	2,946	0.03%
2020/06/12	1	21.52	0	0.00	22.10	1	3,041	0.03%
2020/06/11	3	22.40	7	22.39	22.29	-4	3,070	-0.13%
2020/06/09	1	22.40	120	22.43	22.43	-119	3,284	-3.62%	大賣/鉅額交易
2020/06/08	6	22.42	9	22.30	22.40	-3	3,428	-0.09%
2020/06/05	0	0.00	3	22.07	22.15	-3	3,458	-0.09%
2020/06/04	22.5	21.98	0	0.00	21.99	22.5	3,503	0.64%
2020/06/03	11	21.85	8	21.79	21.85	3	3,612	0.08%
2020/06/01	28	21.38	4	21.38	21.36	24	3,626	0.66%
2020/05/28	1	21.10	4	21.09	21.12	-3	3,691	-0.08%
2020/05/27	2	21.21	1	21.20	21.21	1	3,787	0.03%
2020/05/26	0	0.00	1	21.22	21.22	-1	3,906	-0.03%
2020/05/25	2	20.89	0	0.00	20.97	2	3,948	0.05%
2020/05/22	1	20.90	0	0.00	20.91	1	3,976	0.03%
2020/05/20	74	21.05	0	0.00	21.07	74	4,101	1.80%
2020/05/18	0	0.00	3	20.96	20.88	-3	4,180	-0.07%
2020/05/15	1	20.90	0	0.00	21.03	1	4,242	0.02%
2020/05/14	4	21.00	0	0.00	20.97	4	4,270	0.09%
2020/05/13	1	21.11	0	0.00	21.20	1	4,251	0.02%
2020/05/12	2	21.11	0	0.00	21.14	2	4,272	0.05%
2020/05/11	2	21.36	0	0.00	21.35	2	4,271	0.05%
2020/05/06	2	20.87	0	0.00	20.94	2	4,392	0.05%
2020/05/05	1	21.01	0	0.00	20.93	1	4,433	0.02%
2020/05/04	15.5	20.82	0	0.00	20.82	15.5	4,470	0.35%
2020/04/30	3	21.27	5	21.28	21.37	-2	4,472	-0.04%
2020/04/29	1	20.97	5	21.00	20.97	-4	4,527	-0.09%
2020/04/28	0	0.00	5	20.57	20.70	-5	4,565	-0.11%
2020/04/27	0	0.00	2	20.62	20.67	-2	4,835	-0.04%
2020/04/24	1	20.30	0	0.00	20.27	1	4,813	0.02%
2020/04/23	2	20.37	0	0.00	20.33	2	4,823	0.04%
2020/04/22	3	20.18	0	0.00	20.18	3	4,835	0.06%
2020/04/21	11	20.36	1	20.25	20.23	10	4,874	0.21%
2020/04/20	6	20.73	0	0.00	20.75	6	4,849	0.12%
2020/04/17	1	20.94	2	20.96	20.76	-1	4,854	-0.02%
2020/04/16	4	20.40	2	20.30	20.36	2	4,797	0.04%
2020/04/14	1	20.07	8	20.16	20.28	-7	4,833	-0.14%
2020/04/10	5	19.92	0	0.00	19.95	5	4,956	0.10%
2020/04/09	3	19.96	0	0.00	19.91	3	5,014	0.06%
2020/04/08	4	19.79	0	0.00	19.91	4	4,998	0.08%
2020/04/07	0	0.00	1	19.57	19.63	-1	5,030	-0.02%
2020/04/06	0	0.00	2	19.29	19.30	-2	5,054	-0.04%
2020/04/01	3.2	19.12	1	19.20	19.11	2.2	5,049	0.04%
2020/03/31	1	19.35	2	19.20	19.17	-1	5,065	-0.02%
2020/03/30	7	18.97	12	18.96	19.05	-5	5,062	-0.10%
2020/03/27	4	19.41	10	19.67	19.24	-6	5,046	-0.12%
2020/03/26	2	19.34	1	19.14	19.33	1	5,015	0.02%
2020/03/24	0	0.00	1	18.80	18.61	-1	5,022	-0.02%
2020/03/23	3	18.00	3	17.98	17.95	0	5,017	0.00%
2020/03/20	8	18.28	9	18.02	18.45	-1	5,040	-0.02%
2020/03/19	12.2	17.26	0	0.00	17.25	12.2	4,986	0.24%
2020/03/18	6	18.61	3	18.82	18.29	3	4,899	0.06%
2020/03/17	3	18.87	3	18.83	18.82	0	4,873	0.00%
2020/03/16	11	19.69	2	19.84	19.35	9	4,797	0.19%
2020/03/13	10	19.34	6	19.16	20.04	4	4,682	0.09%
2020/03/12	16	20.58	5	20.65	20.50	11	4,523	0.24%
2020/03/11	2.4	21.35	0	0.00	21.26	2.4	4,368	0.05%
2020/03/10	1	21.16	1	21.29	21.52	0	4,316	0.00%
2020/03/09	13	21.65	17	21.74	21.54	-4	4,253	-0.09%
2020/03/06	8	22.30	0	0.00	22.11	8	4,122	0.19%
2020/03/05	0	0.00	2	22.40	22.44	-2	4,108	-0.05%
2020/03/04	5	22.13	5	22.19	22.20	0	4,153	0.00%
2020/03/03	5	22.14	0	0.00	22.13	5	4,152	0.12%
2020/03/02	15.1	21.88	27	21.79	21.85	-11.9	4,110	-0.29%
2020/02/27	33	22.17	0	0.00	22.14	33	4,024	0.82%
2020/02/26	3	22.31	0	0.00	22.35	3	3,927	0.08%
2020/02/25	5	22.46	1	22.56	22.55	4	3,887	0.10%
2020/02/24	18	22.58	1	22.55	22.55	17	3,886	0.44%
2020/02/21	7	22.89	0	0.00	22.85	7	3,798	0.18%
2020/02/20	14	22.97	0	0.00	22.94	14	3,797	0.37%
2020/02/19	9	22.86	1	23.00	23.00	8	3,784	0.21%
2020/02/18	6	22.86	0	0.00	22.83	6	3,758	0.16%
2020/02/17	4	23.02	0	0.00	23.01	4	3,698	0.11%
2020/02/14	0	0.00	1	23.16	23.12	-1	3,685	-0.03%
2020/02/13	3	23.14	0	0.00	23.09	3	3,695	0.08%
2020/02/12	6	22.99	0	0.00	23.03	6	3,787	0.16%
2020/02/11	1	22.85	35	22.83	22.85	-34	3,817	-0.89%
2020/02/10	0	0.00	10	22.56	22.67	-10	3,892	-0.26%
2020/02/07	4	22.78	0	0.00	22.75	4	3,917	0.10%
2020/02/06	14	22.89	0	0.00	22.97	14	3,937	0.36%
2020/02/04	3	22.52	0	0.00	22.61	3	3,962	0.08%
2020/02/03	7	22.11	13	22.00	22.24	-6	4,017	-0.15%
2020/01/31	11	22.53	0	0.00	22.51	11	3,940	0.28%
2020/01/30	7	22.75	30	22.54	22.35	-23	3,928	-0.59%
2020/01/20	12	23.62	0	0.00	23.60	12	3,698	0.32%
2020/01/17	6.2	23.54	0	0.00	23.56	6.2	3,714	0.17%
2020/01/16	5	23.54	0	0.00	23.54	5	3,718	0.13%
2020/01/15	9	23.55	1	23.72	23.57	8	3,741	0.21%
2020/01/14	8	23.74	0	0.00	23.73	8	3,713	0.22%
2020/01/13	10	23.62	0	0.00	23.62	10	3,695	0.27%
2020/01/10	11.2	23.45	8	23.42	23.45	3.2	3,698	0.09%
2020/01/09	0	0.00	12	23.38	23.40	-12	3,708	-0.32%
2020/01/07	6	23.22	2	23.40	23.27	4	3,724	0.11%
2020/01/06	11	23.46	0	0.00	23.40	11	3,743	0.29%
2020/01/03	13	23.71	2	23.54	23.65	11	3,705	0.30%
2020/01/02	6	23.57	1	23.54	23.62	5	3,699	0.14%
2019/12/31	8	23.53	0	0.00	23.53	8	3,687	0.22%
2019/12/30	1	23.73	0	0.00	23.74	1	3,624	0.03%
2019/12/27	1	23.72	0	0.00	23.72	1	3,597	0.03%
2019/12/26	2	23.54	0	0.00	23.55	2	3,602	0.06%
2019/12/25	8	23.52	1	23.56	23.57	7	3,629	0.19%
2019/12/24	6	23.54	3	23.50	23.51	3	3,631	0.08%
2019/12/20	2	23.51	0	0.00	23.49	2	3,734	0.05%
2019/12/19	15	23.65	0	0.00	23.61	15	3,744	0.40%
2019/12/18	0	0.00	26	23.74	23.76	-26	3,863	-0.67%
2019/12/17	12	23.66	3	23.57	23.75	9	4,243	0.21%
2019/12/16	17	23.46	0	0.00	23.47	17	4,481	0.38%
2019/12/13	4	23.43	2	23.48	23.46	2	4,563	0.04%
2019/12/12	0	0.00	6	22.99	23.19	-6	4,599	-0.13%
2019/12/11	0	0.00	5	22.75	22.78	-5	4,538	-0.11%
2019/12/06	1	22.60	25	22.70	22.64	-24	4,611	-0.52%
2019/12/05	1	22.59	6	22.61	22.59	-5	4,716	-0.11%
2019/12/04	1	22.35	0	0.00	22.41	1	4,764	0.02%
2019/12/03	0	0.00	1	22.44	22.46	-1	4,827	-0.02%
2019/12/02	6	22.41	2	22.43	22.42	4	4,902	0.08%
2019/11/29	9	22.48	2	22.67	22.41	7	4,945	0.14%
2019/11/28	1	22.68	1	22.67	22.67	0	4,966	0.00%
2019/11/26	1	22.72	0	0.00	22.70	1	5,080	0.02%
2019/11/25	9	22.69	1	22.71	22.65	8	5,329	0.15%
2019/11/22	10	22.64	0	0.00	22.63	10	5,469	0.18%
2019/11/21	3	22.54	0	0.00	22.61	3	5,597	0.05%
2019/11/20	3	22.78	3	22.89	22.80	0	5,697	0.00%
2019/11/19	3	22.79	4	22.81	22.85	-1	5,736	-0.02%
2019/11/18	0	0.00	1	22.65	22.69	-1	5,768	-0.02%
2019/11/15	1	22.55	2	22.52	22.54	-1	5,823	-0.02%
2019/11/14	3	22.39	0	0.00	22.37	3	5,886	0.05%
2019/11/13	0	0.00	4	22.40	22.40	-4	5,957	-0.07%
2019/11/12	2	22.41	0	0.00	22.50	2	6,019	0.03%
2019/11/11	6	22.41	27	22.28	22.27	-21	6,082	-0.35%
2019/11/08	1	22.59	0	0.00	22.62	1	6,040	0.02%
2019/11/07	2	22.62	0	0.00	22.73	2	6,062	0.03%
2019/11/06	5	22.71	2	22.76	22.81	3	6,039	0.05%
2019/11/05	11	22.65	7	22.65	22.69	4	6,050	0.07%
2019/11/04	5	22.31	3	22.46	22.52	2	6,023	0.03%
2019/11/01	17	22.02	14	22.03	22.04	3	6,010	0.05%
2019/10/31	2	22.07	1	22.05	22.04	1	6,070	0.02%
2019/10/29	2	21.86	0	0.00	21.91	2	6,121	0.03%
2019/10/28	7	21.80	0	0.00	21.81	7	6,154	0.11%
2019/10/25	3	21.70	0	0.00	21.71	3	6,205	0.05%
2019/10/24	10	21.65	0	0.00	21.69	10	6,279	0.16%
2019/10/23	2	21.65	0	0.00	21.60	2	6,380	0.03%
2019/10/21	10	21.45	6	21.40	21.44	4	6,536	0.06%
2019/10/18	1	21.45	0	0.00	21.47	1	6,667	0.01%
2019/10/17	1	21.45	2	21.42	21.44	-1	6,775	-0.01%
2019/10/16	3	21.39	1	21.42	21.42	2	6,885	0.03%
2019/10/15	2	21.35	1	21.36	21.35	1	6,983	0.01%
2019/10/14	1	21.22	3	21.18	21.23	-2	7,069	-0.03%
2019/10/09	6	21.03	0	0.00	20.95	6	7,065	0.08%
2019/10/08	10	21.12	5	21.09	21.11	5	7,140	0.07%
2019/10/07	1	20.98	0	0.00	20.95	1	7,229	0.01%
2019/10/04	6	20.89	4	20.95	20.92	2	7,403	0.03%
2019/10/03	3	20.79	0	0.00	20.88	3	7,589	0.04%
2019/10/02	5	21.04	5	20.99	21.01	0	7,762	0.00%
2019/10/01	0	0.00	2	20.99	21.04	-2	7,952	-0.03%
2019/09/27	0	0.00	1	20.85	20.77	-1	8,122	-0.01%
2019/09/26	4	20.79	0	0.00	20.76	4	8,354	0.05%
2019/09/25	3	20.77	0	0.00	20.76	3	8,582	0.03%
2019/09/24	1	20.78	0	0.00	20.86	1	8,698	0.01%
2019/09/23	13	20.85	7	20.83	20.83	6	8,899	0.07%
2019/09/20	45	21.04	0	0.00	21.05	45	8,758	0.51%
2019/09/19	20	21.32	2	21.38	21.42	18	7,862	0.23%
2019/09/18	7	21.00	1	20.86	21.02	6	7,275	0.08%
2019/09/17	7	20.82	5	20.81	20.81	2	7,211	0.03%
2019/09/16	8	20.76	1	20.74	20.80	7	7,238	0.10%
2019/09/12	5	20.70	0	0.00	20.71	5	7,504	0.07%
2019/09/11	2	20.65	0	0.00	20.62	2	7,850	0.03%
2019/09/10	5	20.63	0	0.00	20.62	5	8,205	0.06%
2019/09/09	25	20.69	0	0.00	20.69	25	8,448	0.30%
2019/09/06	21	20.59	1	20.59	20.60	20	8,428	0.24%
2019/09/05	9	20.48	0	0.00	20.48	9	8,684	0.10%
2019/09/04	68	20.26	0	0.00	20.30	68	8,965	0.76%
2019/09/03	11	20.22	3	20.27	20.14	8	9,340	0.09%
2019/09/02	19	20.26	0	0.00	20.29	19	9,810	0.19%
2019/08/30	1	20.19	10	20.18	20.23	-9	10,388	-0.09%
2019/08/29	4	19.86	1	19.90	19.95	3	11,605	0.03%
2019/08/28	29	19.92	0	0.00	19.91	29	12,560	0.23%
2019/08/27	15	20.07	0	0.00	20.04	15	10,900	0.14%
2019/08/26	43	20.15	0	0.00	20.25	43	10,627	0.40%
2019/08/23	9	20.05	0	0.00	20.08	9	9,953	0.09%