元大全球未來通訊 (00861)-國泰券商分點個股進出

台股 » 個股 » 元大全球未來通訊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大全球未來通訊

(00861)

可現股當沖

股價
37.16
漲跌
▼0.89
漲幅
-2.34%
成交量
1,638張
產業
上市
277人加入追蹤

立即追蹤
本地時間:14:30

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

元大全球未來通訊 (00861)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/04/19	1	37.24	0	37.20	37.16	1	758	0.13%
2024/04/18	0.8	38.17	0	38.09	38.05	0.8	734	0.11%
2024/04/17	0.2	38.63	228	38.56	38.54	-227.8	748	-30.45%	大賣/鉅額交易
2024/04/16	4.1	38.63	0	38.64	38.60	4.1	732	0.57%
2024/04/15	1.8	39.36	197	39.18	39.17	-195.2	734	-26.59%	大賣/鉅額交易
2024/04/12	0.4	39.81	0	39.86	39.85	0.4	720	0.05%
2024/04/11	0.3	39.57	185	39.18	39.20	-184.7	710	-26.01%	大賣/鉅額交易
2024/04/10	50.7	39.70	0	39.66	39.73	50.7	692	7.32%
2024/04/09	0.3	39.35	0	39.35	39.39	0.3	677	0.04%
2024/04/08	6.3	39.36	0	39.40	39.34	6.3	678	0.93%
2024/04/03	0.9	39.56	0	39.39	39.32	0.9	668	0.13%
2024/04/02	0.1	39.56	0	39.57	39.55	0.1	664	0.01%
2024/04/01	1.3	39.55	0	39.55	39.49	1.3	664	0.19%
2024/03/29	0.7	39.39	0	39.34	39.32	0.7	662	0.11%
2024/03/28	91.5	39.34	0	39.36	39.35	91.5	663	13.80%
2024/03/27	0.2	39.02	168	39.00	39.00	-167.8	661	-25.37%	大賣/鉅額交易
2024/03/26	304.8	39.09	0	39.00	39.09	304.8	653	46.66%	大買/鉅額交易
2024/03/25	2.6	39.23	0	39.06	39.01	2.6	638	0.41%
2024/03/22	701.1	39.19	0	39.14	39.31	701.1	641	109.31%	大買/鉅額交易
2024/03/21	123.4	38.92	0	38.83	38.98	123.3	625	19.70%	大買/鉅額交易
2024/03/20	5.9	38.08	0	38.33	38.04	5.9	610	0.96%
2024/03/19	0.9	37.94	0	37.94	37.85	0.8	617	0.14%
2024/03/18	4.9	37.72	0	37.73	37.90	4.9	628	0.78%
2024/03/15	0.7	37.99	685	37.85	37.74	-684.3	643	-106.27%	大賣/鉅額交易
2024/03/14	0.2	38.16	304	38.06	38.08	-303.8	615	-49.36%	大賣/鉅額交易
2024/03/13	1	38.54	0	39.12	38.47	1	601	0.16%
2024/03/12	0.4	38.38	0	38.25	38.29	0.4	597	0.07%
2024/03/11	1.5	38.74	53	38.50	38.45	-51.5	548	-9.39%
2024/03/08	183.4	39.14	0	38.94	39.17	183.4	541	33.91%	大買/鉅額交易
2024/03/07	84.3	38.81	0	38.75	38.87	84.3	521	16.18%
2024/03/06	3.9	38.50	0	38.60	38.56	3.9	507	0.77%
2024/03/05	0.6	38.87	0	38.85	38.90	0.6	507	0.12%
2024/03/04	71.3	38.80	0	38.74	38.87	71.3	491	14.52%
2024/03/01	570.8	37.92	0	37.85	37.93	570.8	466	122.26%	大買/鉅額交易
2024/02/29	1	37.82	0	37.78	37.53	1	448	0.23%
2024/02/27	0.1	37.48	0	37.47	37.60	0.1	409	0.03%
2024/02/26	5.7	37.50	0	37.50	37.54	5.7	404	1.41%
2024/02/23	152	37.56	8	37.60	37.61	144	391	36.79%	大買/鉅額交易
2024/02/22	0.3	37.00	0	37.00	37.08	0.3	377	0.08%
2024/02/21	256.3	36.59	0	36.68	36.61	256.3	372	68.78%	大買/鉅額交易
2024/02/20	0.4	36.95	0	36.94	36.90	0.4	361	0.12%
2024/02/19	373.9	36.86	0	36.81	36.89	373.9	349	106.92%	大買/鉅額交易
2024/02/16	4.2	37.06	0	37.00	37.10	4.2	363	1.16%
2024/02/15	123.8	36.72	0	36.78	36.86	123.8	357	34.64%	大買/鉅額交易
2024/02/05	1.5	36.09	0	36.10	36.00	1.5	361	0.41%
2024/02/02	471.1	35.72	0	35.63	35.80	471.1	348	135.35%	大買/鉅額交易
2024/02/01	0.4	35.55	0	35.52	35.60	0.4	348	0.10%
2024/01/31	0.2	35.66	0	35.60	35.63	0.2	349	0.06%
2024/01/30	0.2	35.94	0	35.89	35.97	0.1	352	0.04%
2024/01/29	0.9	35.86	1	35.80	35.87	-0.1	361	-0.02%
2024/01/26	4.4	36.06	2	36.03	36.03	2.4	363	0.67%
2024/01/25	0.7	36.00	0	35.99	36.09	0.7	367	0.18%
2024/01/24	0.5	35.97	0	35.97	36.00	0.5	357	0.13%
2024/01/23	0.7	35.98	0	35.95	35.98	0.7	348	0.21%
2024/01/22	1.1	35.92	0	35.87	35.98	1.1	348	0.32%
2024/01/19	0.4	35.08	0	35.08	35.18	0.4	343	0.11%
2024/01/18	0.4	34.56	0	34.56	34.36	0.4	323	0.12%
2024/01/17	0.1	34.51	0	34.48	34.54	0.1	322	0.03%
2024/01/16	4.5	34.49	0	34.50	34.48	4.5	322	1.39%
2024/01/15	1.4	34.94	0	34.97	34.50	1.4	321	0.43%
2024/01/12	0.1	34.30	0	34.30	34.20	0.1	319	0.05%
2024/01/11	0.3	34.26	0	34.20	34.28	0.3	322	0.09%
2024/01/10	0.8	34.29	0	34.23	34.06	0.8	305	0.25%
2024/01/09	0.2	34.13	0	34.14	34.09	0.2	303	0.08%
2024/01/08	4.9	33.76	0	33.85	33.73	4.9	300	1.64%
2024/01/05	0.5	33.89	0	33.83	33.71	0.5	298	0.18%
2024/01/04	0.4	34.07	0	34.02	33.92	0.4	300	0.14%
2024/01/03	0.6	34.33	0	34.28	34.24	0.6	302	0.21%
2024/01/02	1.1	34.58	0	34.59	34.56	1.1	301	0.36%
2023/12/29	0.2	34.61	0	34.63	34.67	0.2	300	0.07%
2023/12/28	0.5	34.76	0	34.70	34.63	0.5	298	0.17%
2023/12/27	0.1	34.67	0	34.68	34.78	0.1	295	0.04%
2023/12/26	4.7	34.62	0	34.60	34.62	4.7	295	1.58%
2023/12/25	2	34.55	0	34.49	34.50	2	296	0.66%
2023/12/22	0.3	34.51	0	34.40	34.47	0.3	296	0.11%
2023/12/21	0.1	34.55	0	34.45	34.35	0.1	300	0.04%
2023/12/20	0.6	34.71	0	34.63	34.72	0.6	302	0.20%
2023/12/19	0.3	34.49	0	34.50	34.55	0.3	299	0.11%
2023/12/18	4.7	34.54	0	34.57	34.56	4.7	348	1.36%
2023/12/15	0.4	34.43	0	34.42	34.51	0.4	393	0.09%
2023/12/14	0.5	34.26	0	34.24	34.28	0.5	436	0.12%
2023/12/13	0.5	33.96	0	33.96	34.05	0.5	426	0.13%
2023/12/12	0.1	33.69	0	33.69	33.74	0.1	416	0.03%
2023/12/11	1.1	33.16	0	33.22	33.31	1.1	401	0.27%
2023/12/08	0.3	33.00	0	33.00	33.02	0.3	390	0.09%
2023/12/07	0.2	33.00	0	32.98	32.89	0.2	391	0.06%
2023/12/06	4.4	33.12	0	33.05	33.12	4.4	392	1.12%
2023/12/05	0.4	33.06	0	33.08	32.92	0.4	389	0.11%
2023/12/04	1.4	33.05	0	33.05	33.09	1.4	394	0.35%
2023/12/01	0.4	32.98	0	32.98	33.00	0.4	392	0.10%
2023/11/30	0.1	32.92	0	32.85	32.95	0.1	387	0.02%
2023/11/29	0.2	32.90	0	32.88	32.77	0.2	388	0.05%
2023/11/28	0.2	32.94	0	32.90	32.91	0.2	393	0.06%
2023/11/27	5.9	32.99	0	32.93	32.92	5.9	398	1.47%
2023/11/24	0.2	32.98	0	32.96	33.00	0.2	405	0.05%
2023/11/22	0.1	32.89	0	32.89	32.91	0.1	440	0.03%
2023/11/21	0.1	33.13	0	33.07	33.13	0.1	441	0.03%
2023/11/20	1.6	32.97	0	32.96	32.89	1.6	442	0.35%
2023/11/17	0.1	32.95	0	32.91	32.97	0.1	448	0.03%
2023/11/16	4.5	33.19	0	33.08	33.18	4.5	450	1.01%
2023/11/15	0.3	33.33	0	33.32	33.44	0.3	437	0.07%
2023/11/14	0.6	32.78	0	32.73	32.80	0.6	421	0.13%
2023/11/13	1.2	32.75	0	32.74	32.83	1.2	419	0.28%
2023/11/10	0.6	32.16	0	32.15	32.25	0.6	408	0.14%
2023/11/09	0.2	32.19	0	32.18	32.28	0.2	404	0.05%
2023/11/08	0.3	32.09	0	32.08	32.15	0.3	388	0.09%
2023/11/07	0.2	32.02	0	32.01	32.00	0.2	384	0.05%
2023/11/06	6.1	32.07	0	32.00	32.03	6.1	383	1.58%
2023/11/03	0.7	31.73	0	31.70	31.68	0.7	371	0.19%
2023/11/02	0.4	31.34	0	31.25	31.24	0.4	366	0.10%
2023/11/01	0.4	30.76	0	30.65	30.67	0.4	362	0.11%
2023/10/31	0	30.42	0	30.40	30.31	0	364	0.01%
2023/10/30	0.6	30.73	0	30.42	30.43	0.6	368	0.15%
2023/10/27	0.1	30.41	0	30.33	30.37	0.1	395	0.03%
2023/10/26	6	30.24	0	30.25	30.20	6	414	1.44%
2023/10/25	0.5	30.96	0	30.88	30.82	0.5	421	0.11%
2023/10/24	0.3	30.69	0	30.53	30.50	0.3	423	0.06%
2023/10/23	0.9	30.72	0	30.67	30.59	0.9	425	0.22%
2023/10/20	1.2	30.94	0	30.71	30.72	1.2	440	0.27%
2023/10/19	0.1	31.33	0	30.96	30.97	0.1	446	0.03%
2023/10/18	0.1	31.44	0	31.43	31.36	0.1	442	0.03%
2023/10/17	0.1	31.63	0	31.41	31.44	0.1	451	0.02%
2023/10/16	6.4	31.38	0	31.29	31.28	6.3	455	1.39%
2023/10/13	1	31.47	0	31.46	31.52	1	476	0.21%
2023/10/12	0.1	31.48	0	31.43	31.47	0.1	483	0.03%
2023/10/11	1.9	31.45	0	31.21	31.17	1.9	494	0.38%
2023/10/06	5.4	30.65	0	30.69	30.60	5.4	512	1.05%
2023/10/05	0.5	31.21	0	30.58	30.62	0.5	519	0.10%
2023/10/04	0.6	31.05	0	30.57	30.48	0.6	580	0.11%
2023/10/03	0.9	31.46	0	31.00	30.88	0.9	582	0.15%
2023/10/02	1.2	31.01	0	30.96	30.95	1.2	582	0.21%
2023/09/28	0.3	30.63	0	30.59	30.51	0.3	583	0.04%
2023/09/27	0.1	30.70	0	30.55	30.56	0.1	581	0.02%
2023/09/26	5.6	30.89	0	30.99	30.85	5.6	583	0.96%
2023/09/25	1.4	31.33	0	31.00	30.91	1.4	586	0.24%
2023/09/22	0.2	31.01	0	30.89	30.79	0.2	592	0.03%
2023/09/21	0.1	31.27	0	31.19	31.10	0.1	595	0.02%
2023/09/20	1.2	31.51	0	31.49	31.36	1.2	546	0.22%
2023/09/19	0.1	31.65	0	31.65	31.51	0.1	501	0.02%
2023/09/18	5.5	31.77	0	31.79	31.70	5.5	454	1.22%
2023/09/15	0.3	31.97	0	31.99	32.10	0.3	456	0.07%
2023/09/14	0.8	31.72	0	31.83	31.73	0.8	460	0.16%
2023/09/13	1	31.80	0	31.65	31.60	1	463	0.22%
2023/09/12	0.1	31.75	0	31.75	31.77	0.1	467	0.03%
2023/09/11	1.2	31.79	0	31.75	31.67	1.2	479	0.25%
2023/09/08	0.3	31.98	0	31.84	31.73	0.3	482	0.07%
2023/09/07	0.2	32.19	0	32.07	32.11	0.2	494	0.04%
2023/09/06	5.1	32.36	0	32.38	32.34	5.1	495	1.03%
2023/09/05	0.4	32.40	0	32.40	32.35	0.4	502	0.09%
2023/09/04	1.6	32.35	0	32.31	32.42	1.6	512	0.31%
2023/09/01	0.4	32.25	0	32.26	32.35	0.4	512	0.07%
2023/08/31	0	32.03	0	32.04	32.13	0	506	0.01%
2023/08/30	0.1	31.99	0	31.96	31.99	0.1	507	0.03%
2023/08/29	0.2	31.57	0	31.55	31.42	0.2	510	0.04%
2023/08/28	6.2	31.32	0	31.37	31.25	6.2	493	1.26%
2023/08/25	0.5	31.61	0	31.23	31.06	0.5	532	0.09%
2023/08/24	0.2	31.87	0	31.85	31.91	0.2	555	0.04%
2023/08/23	0.6	31.75	0	31.29	31.35	0.6	581	0.10%
2023/08/22	0.2	31.22	0	31.13	31.22	0.2	597	0.03%
2023/08/21	1.4	31.20	0	30.85	30.81	1.4	599	0.23%
2023/08/18	1,000.3	30.90	0	30.99	30.88	1,000.3	599	166.81%	大買/鉅額交易
2023/08/17	0.1	30.99	0	30.90	30.90	0.1	615	0.02%
2023/08/16	5.5	31.14	0	31.09	31.08	5.5	621	0.88%
2023/08/15	0.4	31.64	0	31.56	31.50	0.3	671	0.05%
2023/08/14	1.8	31.24	0	31.22	31.13	1.8	748	0.24%
2023/08/11	0.3	31.42	0	31.33	31.30	0.3	747	0.04%
2023/08/10	0.6	31.59	0	31.42	31.37	0.6	746	0.08%
2023/08/09	0.3	31.69	0	31.62	31.69	0.3	746	0.03%
2023/08/08	0.4	31.88	0	31.85	31.72	0.4	745	0.06%
2023/08/07	6	31.81	0	31.80	31.82	6	746	0.80%
2023/08/04	1.5	31.98	0	31.98	31.89	1.5	745	0.20%
2023/08/02	0.6	32.68	0	32.64	32.60	0.6	741	0.08%
2023/08/01	0.3	32.59	23	32.65	32.69	-22.7	737	-3.07%
2023/07/31	0.7	32.52	14	32.47	32.43	-13.3	712	-1.87%
2023/07/28	0.8	32.20	0	32.26	32.32	0.8	693	0.12%
2023/07/27	0.1	32.04	0	32.05	32.06	0.1	684	0.02%
2023/07/26	6.1	32.10	0	32.04	32.07	6.1	681	0.90%
2023/07/25	0.5	31.95	200	32.02	31.95	-199.5	679	-29.38%	大賣/鉅額交易
2023/07/24	237.8	31.87	0	31.93	31.86	237.8	663	35.87%	大買/鉅額交易
2023/07/21	0.1	31.81	0	31.62	31.58	0.1	657	0.01%
2023/07/20	0.7	31.93	0	31.95	32.02	0.7	656	0.11%
2023/07/19	0.2	31.84	0	31.83	31.87	0.2	648	0.03%
2023/07/18	1	31.83	0	31.83	31.91	1	643	0.16%
2023/07/17	6.6	31.73	0	31.61	31.80	6.6	624	1.05%
2023/07/14	1.1	31.85	0	31.87	31.88	1.1	619	0.17%
2023/07/13	0.9	31.75	0	31.73	31.82	0.9	635	0.14%
2023/07/12	0.4	31.61	0	31.60	31.61	0.4	615	0.07%
2023/07/11	0.5	31.51	0	31.48	31.60	0.5	610	0.08%
2023/07/10	1.2	31.40	0	31.35	31.28	1.2	547	0.21%
2023/07/07	0.2	31.47	0	31.37	31.35	0.2	546	0.03%
2023/07/06	6.2	31.65	0	31.66	31.57	6.2	559	1.10%
2023/07/05	0.4	31.84	0	31.80	31.83	0.4	557	0.07%
2023/07/04	0.4	31.81	0	31.81	31.85	0.4	555	0.07%
2023/07/03	2	31.63	0	31.62	31.78	2	556	0.35%
2023/06/30	0.1	31.24	0	31.21	31.34	0.1	551	0.01%
2023/06/29	0.2	31.20	0	31.17	31.24	0.2	553	0.03%
2023/06/28	0.4	31.00	0	30.98	31.12	0.4	551	0.08%
2023/06/27	0.1	30.60	0	30.59	30.67	0.1	550	0.01%
2023/06/26	8.3	30.64	0	30.61	30.63	8.3	563	1.47%
2023/06/21	0.2	31.04	0	30.97	31.05	0.2	579	0.03%
2023/06/20	0.9	31.05	0	31.06	31.09	0.9	582	0.15%
2023/06/19	0.4	31.14	0	31.11	31.10	0.4	596	0.07%
2023/06/16	6.4	31.21	0	31.16	31.25	6.4	607	1.05%
2023/06/15	0.3	31.14	0	31.16	31.25	0.3	605	0.06%
2023/06/14	0.4	30.84	0	30.80	30.90	0.4	603	0.07%
2023/06/13	1.4	30.73	0	30.80	30.89	1.4	601	0.24%
2023/06/12	0.8	30.15	0	30.15	30.22	0.8	594	0.14%
2023/06/09	0.2	30.02	0	30.05	30.14	0.2	588	0.04%
2023/06/08	0.3	29.89	0	29.87	29.86	0.3	578	0.06%
2023/06/07	0.1	29.86	0	29.88	29.94	0.1	568	0.02%
2023/06/06	6.3	29.92	0	29.86	29.94	6.3	567	1.11%
2023/06/05	2.2	29.98	0	29.96	29.98	2.2	566	0.40%
2023/06/02	0.4	29.87	0	29.90	29.97	0.4	566	0.07%
2023/06/01	0.3	29.72	90	29.75	29.76	-89.7	575	-15.60%
2023/05/31	0	29.83	110	29.91	29.91	-110	555	-19.78%	大賣/鉅額交易
2023/05/30	0.1	29.78	0	29.76	29.87	0.1	522	0.01%
2023/05/29	0.6	29.72	1,000	29.82	29.81	-999.5	501	-199.48%	大賣/鉅額交易
2023/05/26	7.6	28.98	0	28.89	28.97	7.6	468	1.62%
2023/05/25	0.5	28.40	0	28.35	28.38	0.5	445	0.12%
2023/05/24	0.1	28.54	0	28.43	28.52	0.1	442	0.03%
2023/05/23	1	28.68	0	28.67	28.67	1	440	0.24%
2023/05/22	1.2	28.60	0	28.56	28.64	1.2	414	0.29%
2023/05/19	0.1	28.52	0	28.50	28.57	0.1	412	0.02%
2023/05/18	0.4	28.31	0	28.25	28.20	0.4	376	0.10%
2023/05/17	0.1	28.03	0	27.94	28.06	0.1	304	0.04%
2023/05/16	7	28.09	0	28.04	28.06	7	301	2.32%
2023/05/15	2.7	27.89	0	27.82	27.85	2.7	306	0.89%
2023/05/12	0.2	28.27	0	27.97	27.85	0.2	316	0.05%
2023/05/11	0.2	28.08	0	27.91	27.90	0.2	329	0.06%
2023/05/10	0.5	27.86	0	27.75	27.67	0.5	356	0.15%
2023/05/09	0.4	28.01	0	27.89	27.90	0.4	357	0.11%
2023/05/08	7.7	27.96	0	27.90	27.92	7.7	360	2.14%
2023/05/05	0.2	27.66	0	27.56	27.53	0.2	360	0.06%
2023/05/04	0.7	27.79	0	27.70	27.61	0.7	364	0.20%
2023/05/03	1.3	27.97	0	27.85	27.75	1.3	376	0.35%
2023/05/02	0.9	28.18	0	28.14	28.07	0.9	379	0.25%
2023/04/28	0.2	28.16	0	27.94	27.84	0.2	391	0.05%
2023/04/27	0.3	27.70	0	27.56	27.59	0.3	403	0.07%
2023/04/26	8.3	27.62	0	27.63	27.60	8.3	424	1.95%
2023/04/25	0.6	27.98	0	27.84	27.74	0.6	439	0.15%
2023/04/24	1.5	27.99	0	28.00	27.91	1.5	444	0.33%
2023/04/21	0.2	28.54	0	28.11	28.01	0.2	446	0.04%
2023/04/20	0.9	28.30	0	28.17	28.26	0.9	444	0.20%
2023/04/19	0.1	28.75	0	28.41	28.31	0.1	453	0.02%
2023/04/18	0.3	28.54	0	28.42	28.36	0.3	450	0.07%
2023/04/17	7.7	28.50	0	28.56	28.49	7.7	425	1.81%
2023/04/14	0.6	28.64	0	28.59	28.63	0.6	427	0.14%
2023/04/13	1.4	28.67	0	28.45	28.45	1.4	430	0.32%
2023/04/12	0.1	28.65	0	28.62	28.65	0.1	431	0.02%
2023/04/11	0.3	28.60	0	28.58	28.76	0.3	433	0.07%
2023/04/10	1.2	28.58	0	28.52	28.50	1.2	419	0.28%
2023/04/07	0.1	28.58	0	28.56	28.49	0.1	419	0.02%
2023/04/06	9.7	28.52	0	28.49	28.47	9.7	421	2.29%
2023/03/31	0.1	28.65	0	28.66	28.70	0.1	417	0.02%
2023/03/30	0.1	28.35	0	28.36	28.47	0.1	415	0.02%
2023/03/29	0.2	28.01	0	27.99	28.07	0.2	405	0.05%
2023/03/28	0.1	28.21	0	28.20	28.14	0.1	407	0.03%
2023/03/27	8.3	28.37	1	28.33	28.41	7.3	404	1.80%
2023/03/24	0.1	28.11	0	28.10	28.40	0.1	390	0.02%
2023/03/23	1	28.11	0	28.08	28.14	1	374	0.26%
2023/03/22	0.4	28.40	0	28.37	28.43	0.4	370	0.10%
2023/03/21	0.1	28.18	0	28.08	28.33	0.1	354	0.03%
2023/03/20	1.6	28.18	0	28.04	27.93	1.6	339	0.47%
2023/03/17	0.1	27.94	0	27.98	28.17	0.1	340	0.03%
2023/03/16	7.2	27.69	0	27.34	27.70	7.2	328	2.18%
2023/03/15	0.3	27.86	0	27.70	27.66	0.3	327	0.10%
2023/03/14	0.7	27.60	0	27.54	27.43	0.7	325	0.22%
2023/03/13	2	27.67	0	27.76	27.67	2	325	0.61%
2023/03/10	1	27.85	0	27.72	27.60	1	327	0.31%
2023/03/09	0.2	28.12	0	28.07	28.02	0.2	329	0.07%
2023/03/08	0.4	27.94	0	27.83	27.83	0.4	329	0.13%
2023/03/07	0	28.18	0	28.19	28.23	0	329	0.01%
2023/03/06	8.2	28.14	0	27.88	28.20	8.2	324	2.53%
2023/03/03	1.2	29.00	0	28.48	27.64	1.2	307	0.38%
2023/03/02	0.1	27.62	0	27.56	27.51	0.1	310	0.04%
2023/03/01	9.7	27.65	0	27.70	27.62	9.7	307	3.14%
2023/02/24	0.2	27.87	0	27.79	27.70	0.2	308	0.06%
2023/02/23	1.1	28.34	0	27.98	27.67	1.1	309	0.35%
2023/02/22	0.4	28.32	0	28.29	27.71	0.4	309	0.13%
2023/02/21	0.1	28.29	0	28.17	28.12	0.1	311	0.02%
2023/02/20	1.6	28.56	0	28.61	28.28	1.6	316	0.51%
2023/02/17	0.1	28.46	0	28.25	28.29	0.1	318	0.03%
2023/02/16	7.2	28.57	0	28.32	28.62	7.2	316	2.28%
2023/02/15	0.3	28.19	0	28.17	28.19	0.3	317	0.09%
2023/02/14	0.7	28.24	0	28.20	28.22	0.7	313	0.24%
2023/02/13	2	28.08	0	28.15	27.99	2	318	0.63%
2023/02/10	1.2	28.38	0	28.22	28.15	1.2	313	0.39%
2023/02/09	0.2	28.31	0	28.21	28.39	0.2	304	0.07%
2023/02/08	200.4	28.63	0	28.45	28.60	200.4	293	68.32%	大買/鉅額交易
2023/02/07	0	28.35	0	28.11	28.05	0	269	0.01%
2023/02/06	8.8	28.27	0	28.36	28.17	8.8	268	3.29%
2023/02/03	1.5	28.36	0	28.31	28.44	1.5	268	0.55%
2023/02/02	0.1	28.14	0	28.08	28.28	0.1	276	0.05%
2023/02/01	0.3	27.89	0	27.74	27.98	0.3	273	0.12%
2023/01/31	0.1	27.91	0	27.74	27.63	0.1	264	0.03%
2023/01/30	13.3	28.11	0	27.92	28.20	13.3	269	4.96%
2023/01/17	0.1	27.53	0	27.55	27.60	0.1	258	0.04%
2023/01/16	9.3	27.57	0	27.51	27.64	9.3	248	3.73%
2023/01/13	1.6	27.39	0	27.40	27.49	1.6	228	0.70%
2023/01/12	0.2	27.22	0	27.19	27.22	0.2	213	0.10%
2023/01/11	0.2	26.89	0	26.87	26.95	0.2	208	0.10%
2023/01/10	1.1	26.83	0	26.69	26.76	1.1	211	0.52%
2023/01/09	0.8	26.93	0	26.55	26.85	0.8	218	0.36%
2023/01/06	8.3	26.06	0	26.15	26.05	8.3	212	3.90%
2023/01/05	0.3	26.17	0	26.00	26.13	0.3	214	0.15%
2023/01/04	0.6	26.08	0	25.98	25.85	0.6	212	0.29%
2023/01/03	2	25.98	0	25.81	25.78	2	212	0.94%
2022/12/30	0.2	25.86	0	25.64	25.71	0.2	210	0.10%
2022/12/29	0.2	25.64	0	25.45	25.40	0.2	214	0.11%
2022/12/28	0.3	26.07	0	25.97	25.65	0.3	213	0.13%
2022/12/27	0	26.03	0	25.99	26.03	0	224	-0.01%
2022/12/26	10.4	25.97	0	26.04	25.96	10.4	228	4.55%
2022/12/23	1.7	26.22	0	26.19	25.82	1.7	230	0.73%
2022/12/22	0.4	26.98	0	26.37	26.24	0.4	233	0.19%
2022/12/21	0.1	26.47	0	26.13	25.92	0.1	235	0.03%
2022/12/20	0.8	27.10	0	26.82	25.73	0.8	241	0.34%
2022/12/19	0.7	26.78	0	26.52	26.33	0.7	243	0.29%
2022/12/16	8.5	26.60	0	26.66	26.54	8.5	245	3.47%
2022/12/15	0.4	27.22	0	27.20	27.11	0.4	246	0.15%
2022/12/14	0.8	27.33	0	27.33	27.35	0.8	245	0.33%
2022/12/13	1.7	27.11	0	27.07	27.01	1.7	242	0.68%
2022/12/12	1.4	26.89	0	26.85	26.81	1.4	242	0.58%
2022/12/09	0.2	27.02	0	26.92	26.92	0.2	246	0.08%
2022/12/08	0.4	26.80	0	26.51	26.41	0.4	249	0.18%
2022/12/07	0.1	26.72	0	26.70	26.65	0.1	256	0.03%
2022/12/06	8.9	27.01	0	27.10	26.96	8.9	288	3.09%
2022/12/05	2.5	27.43	0	27.37	27.25	2.5	287	0.88%
2022/12/02	0.2	27.40	0	27.39	27.45	0.2	287	0.06%
2022/12/01	0.4	27.67	0	27.60	27.67	0.4	286	0.15%
2022/11/30	0.3	26.99	0	26.99	26.91	0.3	303	0.08%
2022/11/29	0.2	26.99	0	26.96	27.00	0.2	307	0.06%
2022/11/28	9.9	27.25	0	27.32	27.18	9.9	310	3.21%
2022/11/25	0.7	27.51	0	27.50	27.47	0.7	317	0.21%
2022/11/24	0.2	27.45	0	27.42	27.48	0.2	320	0.05%
2022/11/23	1.6	27.39	0	27.35	27.31	1.6	318	0.50%
2022/11/22	0.4	27.14	0	27.13	27.09	0.4	323	0.13%
2022/11/21	1	27.16	0	27.15	27.07	1	341	0.28%
2022/11/18	0.5	27.19	0	27.23	27.07	0.5	339	0.13%
2022/11/17	0.1	27.08	0	27.05	26.99	0.1	338	0.03%
2022/11/16	8.5	27.34	0	27.44	27.38	8.5	334	2.53%
2022/11/15	0.4	26.98	1	26.98	27.07	-0.6	332	-0.18%
2022/11/14	2.6	27.04	0	27.00	26.93	2.6	326	0.80%
2022/11/11	0.3	26.74	0	26.76	26.91	0.3	328	0.08%
2022/11/10	1	25.72	0	25.61	25.53	1	316	0.30%
2022/11/09	0.2	26.01	0	26.00	26.02	0.2	319	0.06%
2022/11/08	0.5	26.07	0	25.81	25.71	0.5	316	0.16%
2022/11/07	10.3	25.39	0	25.50	25.41	10.3	314	3.28%
2022/11/04	0.6	25.07	0	25.04	25.09	0.6	318	0.20%
2022/11/03	1.8	26.04	0	25.86	25.35	1.8	318	0.55%
2022/11/02	0.2	25.99	0	26.00	25.93	0.2	315	0.05%
2022/11/01	0.5	25.96	0	25.95	25.97	0.5	319	0.16%
2022/10/31	0.5	25.77	0	25.85	25.91	0.5	321	0.15%
2022/10/28	0.3	25.31	0	25.14	25.01	0.3	313	0.09%
2022/10/27	0	25.33	0	25.31	25.34	0	312	0.01%
2022/10/26	11.3	25.31	0	25.35	25.29	11.3	311	3.62%
2022/10/25	0.3	25.06	0	24.96	24.94	0.3	304	0.11%
2022/10/24	2.5	24.87	0	24.87	24.75	2.5	310	0.81%
2022/10/21	0.3	24.32	0	24.32	24.15	0.3	309	0.09%
2022/10/20	0.6	24.21	0	24.18	24.28	0.6	312	0.19%
2022/10/19	0.3	24.59	0	24.56	24.50	0.3	315	0.09%
2022/10/18	0.4	24.41	0.1	24.38	24.55	0.3	315	0.11%
2022/10/17	11.3	23.80	0	23.82	23.89	11.3	319	3.54%
2022/10/14	0.6	24.24	0	24.24	24.27	0.6	321	0.18%
2022/10/13	1.8	23.65	0	23.61	23.51	1.8	322	0.55%
2022/10/12	0.2	23.90	0	23.91	23.84	0.2	322	0.05%
2022/10/11	1.4	24.21	0	24.05	24.00	1.4	323	0.44%
2022/10/07	0.2	25.46	0	25.44	25.28	0.2	333	0.05%
2022/10/06	10.7	25.77	0	25.76	25.80	10.7	333	3.22%
2022/10/05	0.2	25.66	0	25.65	25.62	0.2	336	0.07%
2022/10/04	0.3	25.25	0	25.22	25.34	0.3	336	0.08%
2022/10/03	2.6	24.46	0	24.46	24.34	2.6	327	0.78%
2022/09/30	0.2	24.60	0	24.61	24.58	0.2	329	0.07%
2022/09/29	0.2	25.21	0	25.19	25.18	0.2	331	0.06%
2022/09/28	0.3	25.16	0	25.00	24.90	0.3	335	0.08%
2022/09/27	0	25.41	0	25.41	25.32	0	337	0.01%
2022/09/26	11.5	25.50	0	25.53	25.37	11.5	336	3.40%
2022/09/23	2	25.95	0	25.87	25.85	2	342	0.59%
2022/09/22	0.3	26.04	0	26.05	26.03	0.3	346	0.09%
2022/09/21	0.2	26.42	0	26.45	26.35	0.2	349	0.06%
2022/09/20	0.4	26.70	0	26.71	26.64	0.4	357	0.10%
2022/09/19	0.6	26.51	0.1	26.48	26.44	0.6	371	0.16%
2022/09/16	10.6	26.32	0	26.40	26.35	10.6	378	2.79%
2022/09/15	0.4	27.29	0	26.84	26.73	0.4	387	0.11%
2022/09/14	0.1	26.93	0	26.90	26.77	0.1	390	0.02%
2022/09/13	1.9	27.79	0	27.79	27.71	1.9	393	0.48%
2022/09/12	1.2	27.38	0	27.42	27.38	1.2	372	0.32%
2022/09/08	0.2	26.97	0	26.96	26.90	0.2	385	0.06%
2022/09/07	0.2	26.57	0	26.55	26.53	0.2	399	0.05%
2022/09/06	11.8	26.86	0	26.96	26.80	11.8	421	2.80%
2022/09/05	3.6	26.64	0	26.71	26.60	3.5	408	0.87%
2022/09/02	0.1	26.90	0	26.88	26.84	0.1	430	0.03%
2022/09/01	0.3	26.84	0	26.82	26.73	0.3	432	0.06%
2022/08/31	0.2	27.33	0	27.29	27.26	0.2	429	0.04%
2022/08/30	0.1	27.41	0	27.40	27.40	0.1	432	0.03%
2022/08/29	0.7	27.35	0	27.36	27.26	0.7	438	0.15%
2022/08/26	11.2	28.34	0	28.40	28.22	11.2	436	2.56%
2022/08/25	0.2	27.97	0	27.94	27.99	0.2	420	0.05%
2022/08/24	0.2	28.10	0	27.84	27.78	0.2	425	0.04%
2022/08/23	2.3	28.08	0	28.07	27.87	2.3	431	0.54%
2022/08/22	1	28.53	0	28.50	28.36	1	440	0.22%
2022/08/19	0.2	28.84	0	0.00	28.81	0.2	446	0.05%
2022/08/18	0	0.00	0	28.72	28.64	0	453	0.00%
2022/08/17	0.4	28.75	0	28.73	28.79	0.4	460	0.08%
2022/08/16	9.9	28.86	0	28.80	28.83	9.9	470	2.11%
2022/08/15	2.6	28.72	0	28.75	28.67	2.6	473	0.54%
2022/08/12	0.2	28.34	0	28.34	28.35	0.2	478	0.04%
2022/08/11	0.3	28.33	0	28.34	28.39	0.3	493	0.06%
2022/08/10	0.3	27.83	0	27.82	27.80	0.3	495	0.06%
2022/08/09	0.2	28.30	0	28.24	28.29	0.2	501	0.03%
2022/08/08	12.4	28.37	0	28.42	28.47	12.4	514	2.41%
2022/08/05	0.2	28.40	0	28.43	28.51	0.2	523	0.04%
2022/08/04	0.2	28.24	0	28.23	28.27	0.2	532	0.05%
2022/08/03	3	28.07	0	0.00	27.92	3	536	0.56%
2022/08/02	0	0.00	0	27.97	28.03	0	550	0.00%
2022/08/01	0.6	28.05	0	28.05	28.02	0.6	556	0.11%
2022/07/29	0.2	27.96	0	27.98	27.98	0.2	572	0.04%
2022/07/28	0.2	27.47	0	27.40	27.40	0.2	572	0.04%
2022/07/27	0.1	27.19	0	27.15	27.24	0.1	588	0.01%
2022/07/26	11.8	27.18	0	27.26	27.18	11.7	593	1.98%
2022/07/25	2.4	27.40	0	27.37	27.25	2.4	610	0.40%
2022/07/22	0.7	27.47	0	27.45	27.46	0.7	622	0.11%
2022/07/21	0.2	27.26	0	27.28	27.38	0.2	628	0.03%
2022/07/20	0.5	27.23	0	27.25	27.25	0.5	627	0.08%
2022/07/19	0.3	26.66	0	26.64	26.53	0.3	633	0.05%
2022/07/18	11.1	26.84	0	26.83	26.88	11.1	640	1.72%
2022/07/15	0.2	26.33	0	26.45	26.37	0.2	652	0.03%
2022/07/14	0	26.05	0	26.04	26.02	0	648	0.01%
2022/07/13	2.8	26.16	0	26.08	26.05	2.8	653	0.43%
2022/07/12	0.4	25.98	0	25.94	25.86	0.4	652	0.06%
2022/07/11	0.8	26.31	0	26.24	26.17	0.8	658	0.11%
2022/07/08	0.2	26.34	0	26.27	26.21	0.2	663	0.03%
2022/07/07	0.1	25.74	0	25.71	25.96	0.1	669	0.01%
2022/07/06	13.8	25.60	0	25.66	25.56	13.8	682	2.02%
2022/07/05	0.2	25.55	0	25.52	25.64	0.2	692	0.03%
2022/07/04	3.6	25.43	0	25.46	25.43	3.6	692	0.52%
2022/07/01	0.2	25.65	0	25.59	25.44	0.2	696	0.03%
2022/06/30	0.3	26.01	0	26.00	25.88	0.3	696	0.04%
2022/06/29	0.2	26.41	0	26.36	26.30	0.2	703	0.03%
2022/06/28	0.3	26.69	0	26.65	26.64	0.3	704	0.04%
2022/06/27	14	26.82	0	26.80	26.74	14	706	1.98%
2022/06/24	0	26.35	0	26.32	26.35	0	700	0.01%
2022/06/23	4.9	25.99	0	25.92	26.02	4.9	702	0.69%
2022/06/22	0.7	26.09	0	26.02	25.92	0.7	701	0.10%
2022/06/21	0.1	25.99	0	26.00	26.04	0.1	704	0.01%
2022/06/20	0.5	25.79	0	25.79	25.64	0.5	702	0.08%
2022/06/17	0.4	25.88	0	25.84	25.86	0.4	698	0.06%
2022/06/16	11.6	26.77	0	26.82	26.57	11.6	706	1.65%
2022/06/15	0.4	26.59	0	26.56	26.32	0.4	704	0.05%
2022/06/14	0	26.83	0	26.75	26.74	0	695	0.01%
2022/06/13	6.1	27.10	0	27.15	27.11	6.1	701	0.86%
2022/06/10	0.3	28.24	0	28.20	28.14	0.3	684	0.05%
2022/06/09	0	28.65	0	28.64	28.53	0	688	0.00%
2022/06/08	0.3	28.91	0	28.81	28.75	0.3	695	0.04%
2022/06/07	0.2	28.64	0	28.64	28.46	0.2	696	0.03%
2022/06/06	19.5	28.68	0	28.80	28.73	19.5	709	2.76%
2022/06/02	0.2	28.70	0	28.70	28.60	0.2	720	0.02%
2022/06/01	0.1	28.83	0	28.84	28.75	0.1	727	0.02%
2022/05/31	0.6	28.88	0	28.78	28.86	0.6	737	0.08%
2022/05/30	0.6	28.94	0	28.94	28.98	0.6	747	0.08%
2022/05/27	0.1	28.16	0	28.15	28.21	0.1	748	0.02%
2022/05/26	14.5	27.88	0	27.90	27.79	14.5	753	1.93%
2022/05/25	0.3	27.78	0	27.79	27.89	0.3	778	0.04%
2022/05/24	0	27.82	0	27.78	27.63	0	785	0.00%
2022/05/23	5.1	27.93	0	27.83	27.87	5.1	776	0.66%
2022/05/20	0.1	27.74	0.8	27.70	27.70	-0.6	778	-0.08%
2022/05/19	1	27.79	0.7	27.73	27.79	0.3	774	0.04%
2022/05/18	1	28.77	0.8	28.60	28.75	0.2	763	0.03%
2022/05/17	1	28.27	0	28.09	28.29	1	757	0.13%
2022/05/16	12	28.20	0	28.11	28.19	12	759	1.58%
2022/05/13	6	27.74	0.5	27.56	27.77	5.5	748	0.74%
2022/05/12	1	27.50	0.9	27.63	27.37	0.1	747	0.01%
2022/05/11	1	28.02	0.7	27.91	28.01	0.3	739	0.04%
2022/05/10	1	27.92	0.6	27.87	28.00	0.4	739	0.05%
2022/05/09	1	28.37	0.4	28.30	28.33	0.6	727	0.08%
2022/05/06	17	28.66	0.8	28.66	28.72	16.2	720	2.25%
2022/05/05	1	29.39	1	29.18	29.42	0	713	0.00%
2022/05/04	1	28.77	0	28.73	28.73	1	717	0.14%
2022/05/03	6	28.64	0.9	28.49	28.63	5.1	731	0.69%
2022/04/29	1	29.03	0.6	28.86	29.03	0.4	732	0.05%
2022/04/28	1	28.46	0.9	28.40	28.48	0.1	739	0.02%
2022/04/27	1	28.42	0	28.44	28.38	1	739	0.13%
2022/04/26	15	29.06	0.4	28.91	29.04	14.6	737	1.97%
2022/04/25	6	28.81	0.7	28.78	28.87	5.3	740	0.72%
2022/04/22	1	29.43	1	29.24	29.47	0	735	0.00%
2022/04/21	1	29.85	0.8	29.70	29.87	0.2	730	0.02%
2022/04/20	1	29.55	0.7	29.22	29.52	0.3	722	0.05%
2022/04/19	1	29.37	0	29.11	29.36	1	720	0.14%
2022/04/18	14	28.93	0	0.00	28.94	14	722	1.94%
2022/04/14	0	0.00	0.2	29.45	29.67	-0.2	720	-0.03%
2022/04/13	7	29.34	1	29.13	29.36	6	727	0.83%
2022/04/12	1	29.17	0.9	29.09	29.19	0.1	721	0.01%
2022/04/11	1	29.35	1	29.44	29.27	0	713	0.00%
2022/04/08	1	29.72	0	0.00	29.73	1	700	0.14%
2022/04/07	0	0.00	0.1	29.67	29.58	-0.1	693	-0.02%
2022/04/06	25	30.06	0	0.00	30.07	25	690	3.62%
2022/03/29	0	0.00	0	30.49	30.58	0	677	0.00%
2022/03/28	17	30.40	0	0.00	30.42	17	674	2.52%
2022/03/24	0	0.00	0	29.87	29.99	0	663	0.00%
2022/03/23	6	30.26	0	0.00	30.24	6	659	0.91%
2022/03/17	0	0.00	0.3	29.22	29.50	-0.3	639	-0.05%
2022/03/16	17	28.86	0	0.00	28.95	17	631	2.69%
2022/03/15	0	0.00	0.2	28.47	28.34	-0.2	632	-0.04%
2022/03/14	8	28.78	0	0.00	28.86	8	649	1.23%
2022/03/08	0	0.00	0	28.79	28.47	0	633	-0.01%
2022/03/07	20	29.00	0	0.00	29.12	20	619	3.23%
2022/03/04	0	0.00	0	29.45	29.48	0	617	-0.01%
2022/03/03	6	29.83	0	0.00	29.85	6	613	0.98%
2022/03/02	0	0.00	0.1	29.54	29.53	-0.1	604	-0.02%
2022/03/01	20	29.93	0	0.00	29.92	20	600	3.33%
2022/02/24	0	0.00	0	28.97	28.56	0	569	0.00%
2022/02/23	7	29.64	0	0.00	29.72	7	557	1.26%
2022/02/17	0	0.00	0	30.37	30.30	0	576	0.00%
2022/02/16	16	30.38	0	0.00	30.45	16	581	2.75%
2022/02/15	0	0.00	0.3	29.93	29.84	-0.3	581	-0.04%
2022/02/14	7	29.97	0	0.00	29.99	7	582	1.20%
2022/02/08	0	0.00	0	30.53	30.44	0	596	0.00%
2022/02/07	23	30.40	0	30.43	30.47	23	607	3.78%
2022/01/26	20	29.89	0	0.00	29.92	20	602	3.32%
2022/01/25	0	0.00	0.4	30.04	29.90	-0.4	599	-0.06%
2022/01/24	6	30.15	0	0.00	30.14	6	571	1.05%
2022/01/21	1,000	30.31	0	0.00	30.30	1,000	578	172.87%	大買/鉅額交易
2022/01/18	0	0.00	0.6	31.89	31.81	-0.6	542	-0.12%
2022/01/17	19	31.98	0	0.00	31.97	19	536	3.54%
2022/01/14	0	0.00	0.2	31.80	31.84	-0.2	541	-0.04%
2022/01/13	6	32.20	0	0.00	32.19	6	541	1.11%
2022/01/07	0	0.00	0.6	32.05	32.08	-0.6	544	-0.10%
2022/01/06	24	32.18	0	0.00	32.09	24	541	4.43%
2022/01/04	0	0.00	0	32.98	33.10	0	536	0.00%
2022/01/03	5	32.97	0	0.00	32.95	5	529	0.94%
2021/12/28	0	0.00	0.5	32.81	33.00	-0.5	538	-0.09%
2021/12/27	21	32.62	0	0.00	32.61	21	534	3.93%
2021/12/24	0	0.00	0.2	32.43	32.49	-0.2	538	-0.04%
2021/12/23	5	32.43	0	0.00	32.42	5	542	0.92%
2021/12/17	0	0.00	0	31.79	31.72	0	547	0.00%
2021/12/16	19	32.13	0	0.00	32.18	19	548	3.46%
2021/12/14	0	0.00	0.7	31.52	31.65	-0.7	534	-0.13%
2021/12/13	6	31.94	0	0.00	31.93	6	533	1.12%
2021/12/07	0	0.00	0	30.63	30.87	0	493	0.00%
2021/12/06	23	30.65	0	30.61	30.65	23	488	4.71%
2021/12/03	5	30.52	0	0.00	30.60	5	487	1.03%
2021/11/29	0	0.00	4	30.43	30.36	-4	502	-0.80%
2021/11/26	22	30.59	0	0.00	30.52	22	495	4.44%
2021/11/24	0	0.00	0.2	30.56	30.65	-0.2	498	-0.05%
2021/11/23	4	30.62	0	0.00	30.59	4	494	0.81%
2021/11/17	0	0.00	0	30.55	30.64	0	484	0.00%
2021/11/16	20	30.42	0.4	30.29	30.36	19.6	487	4.02%
2021/11/15	5	30.30	0	0.00	30.28	5	482	1.04%
2021/11/09	0	0.00	0	30.05	30.16	0	494	-0.01%
2021/11/08	25	30.11	0	0.00	30.10	25	493	5.07%
2021/11/04	0	0.00	0.2	29.59	29.72	-0.2	480	-0.05%
2021/11/03	4	29.47	0	0.00	29.45	4	472	0.85%
2021/10/27	0	0.00	0	28.85	29.09	0	495	0.00%
2021/10/26	24	29.09	0	28.84	29.10	24	508	4.71%
2021/10/25	3	28.97	0	0.00	28.97	3	518	0.58%
2021/10/19	0	0.00	0	28.62	28.69	0	524	0.00%
2021/10/18	23	28.64	0	0.00	28.62	23	531	4.32%
2021/10/14	0	0.00	0.2	28.10	28.14	-0.2	526	-0.03%
2021/10/13	4	28.05	0	0.00	28.04	4	526	0.76%
2021/10/07	0	0.00	0	28.38	28.46	0	528	0.00%
2021/10/06	31	28.13	0	0.00	28.14	31	544	5.69%
2021/10/05	0	0.00	0.2	28.03	28.12	-0.2	560	-0.03%
2021/10/04	4	28.31	0	0.00	28.31	4	563	0.71%
2021/09/28	0	0.00	0.2	29.47	29.46	-0.2	580	-0.04%
2021/09/27	27	29.73	0	0.00	29.71	27	595	4.54%
2021/09/24	0	0.00	0.5	29.62	29.61	-0.5	606	-0.08%
2021/09/23	4	29.56	0	0.00	29.55	4	634	0.63%
2021/09/17	0	0.00	0	29.83	30.00	0	655	0.00%
2021/09/16	24	29.96	0	0.00	29.96	24	665	3.60%
2021/09/14	0	0.00	0.4	29.83	30.03	-0.4	688	-0.06%
2021/09/13	4	29.91	0	0.00	29.86	4	728	0.55%
2021/09/07	0	0.00	0	30.14	30.23	0	743	0.00%
2021/09/06	27	30.24	0.2	30.08	30.23	26.8	755	3.55%
2021/09/03	3	30.15	0	0.00	30.16	3	756	0.40%
2021/08/27	0	0.00	0.1	29.46	29.58	-0.1	756	-0.01%
2021/08/26	29	29.61	0	0.00	29.60	29	780	3.71%
2021/08/24	0	0.00	0.7	29.50	29.61	-0.7	786	-0.09%
2021/08/23	2	29.42	0	0.00	29.44	2	786	0.25%
2021/08/17	0	0.00	0	29.24	29.31	0	795	0.00%
2021/08/16	26	29.37	0.9	29.34	29.38	25.1	808	3.10%
2021/08/13	2	29.31	0	0.00	29.31	2	820	0.24%
2021/08/11	1	29.55	0	0.00	29.52	1	836	0.12%
2021/08/09	0	0.00	0.5	29.74	29.81	-0.5	904	-0.05%
2021/08/06	31	29.95	0	0.00	29.95	31	953	3.25%
2021/07/27	0	0.00	0	29.50	29.65	0	1,144	0.00%
2021/07/26	29	29.70	0	0.00	29.68	29	1,152	2.52%
2021/07/19	0	0.00	0.6	29.23	29.21	-0.6	1,180	-0.05%
2021/07/16	28	29.51	0	0.00	29.55	28	1,198	2.34%
2021/07/12	0	0.00	1	29.49	29.47	-1	1,223	-0.08%
2021/07/07	0	0.00	250	29.31	29.30	-250	1,231	-20.31%	大賣/鉅額交易
2021/07/06	32	29.30	250	29.26	29.28	-218	1,224	-17.80%	大賣/鉅額交易
2021/07/05	0	0.00	299	29.26	29.20	-299	1,224	-24.42%	大賣/鉅額交易
2021/07/02	0	0.00	1	29.20	29.16	-1	1,219	-0.08%
2021/07/01	0	0.00	400	29.25	29.23	-400	1,215	-32.92%	大賣/鉅額交易
2021/06/30	0	0.00	297	29.30	29.32	-297	1,256	-23.63%	大賣/鉅額交易
2021/06/29	0	0.00	300.4	29.08	29.07	-300.4	1,252	-23.98%	大賣/鉅額交易
2021/06/28	33	28.92	3	28.95	28.92	30	1,231	2.44%
2021/06/25	0	0.00	300	28.97	28.95	-300	1,245	-24.09%	大賣/鉅額交易
2021/06/17	0	0.00	0	28.74	28.72	0	1,315	0.00%
2021/06/16	30	28.97	0	0.00	28.97	30	1,336	2.25%
2021/06/08	0	0.00	0.4	28.57	28.70	-0.4	1,400	-0.03%
2021/06/07	36	28.71	0	0.00	28.75	36	1,410	2.55%
2021/06/02	0	0.00	1	28.27	28.24	-1	1,433	-0.07%
2021/05/27	0	0.00	0	28.22	28.18	0	1,523	0.00%
2021/05/26	35	28.38	0	0.00	28.36	35	1,567	2.23%
2021/05/18	0	0.00	0	27.83	27.91	0	1,619	0.00%
2021/05/17	37	27.77	0	0.00	27.75	37	1,632	2.27%
2021/05/13	2	27.20	0	0.00	27.12	2	1,580	0.13%
2021/05/12	0	0.00	5	27.66	27.63	-5	1,556	-0.32%
2021/05/11	0	0.00	3	27.85	27.83	-3	1,483	-0.20%
2021/05/07	0	0.00	0	28.50	28.62	0	1,523	0.00%
2021/05/06	37	28.32	0	0.00	28.30	37	1,549	2.39%
2021/04/27	0	0.00	0.2	28.97	29.07	-0.2	1,617	-0.01%
2021/04/26	38	29.01	0	0.00	29.00	38	1,654	2.30%
2021/04/21	0	0.00	0.5	28.66	28.67	-0.5	1,700	-0.03%
2021/04/19	0	0.00	0	29.21	29.15	0	1,742	0.00%
2021/04/16	37	29.21	0	0.00	29.20	37	1,773	2.09%
2021/04/14	0	0.00	7	29.20	29.24	-7	1,840	-0.38%
2021/04/09	0	0.00	6	29.45	29.41	-6	1,889	-0.32%
2021/04/07	0	0.00	0.2	29.27	29.28	-0.2	1,893	-0.01%
2021/04/06	36	29.40	0	0.00	29.38	36	1,901	1.89%
2021/03/29	0	0.00	0.2	28.31	28.29	-0.2	1,843	-0.01%
2021/03/26	40	27.85	0	0.00	27.88	40	1,809	2.21%
2021/03/23	0	0.00	1	27.90	27.86	-1	1,777	-0.06%
2021/03/17	0	0.00	0.2	27.74	27.71	-0.2	1,767	-0.01%
2021/03/16	38	27.52	0	0.00	27.55	38	1,792	2.12%
2021/03/09	0	0.00	0.3	26.44	26.39	-0.3	1,782	-0.02%
2021/03/08	46	26.48	0	0.00	26.35	46	1,798	2.56%
2021/03/02	0	0.00	0.3	27.38	27.33	-0.3	1,755	-0.02%
2021/02/26	47	27.18	0	0.00	27.12	47	1,773	2.65%
2021/02/24	0.2	27.65	0	0.00	27.50	0.2	1,770	0.01%
2021/02/23	100	27.88	0	0.00	27.91	100	1,762	5.67%
2021/02/18	0	0.00	0.2	28.24	28.19	-0.2	1,799	-0.01%
2021/02/17	39	28.31	1	28.35	28.38	38	1,907	1.99%
2021/02/04	0	0.00	1	27.97	27.85	-1	1,991	-0.05%
2021/02/02	0	0.00	2	28.09	28.18	-2	2,005	-0.10%
2021/01/28	152	27.86	3	27.83	27.85	149	2,143	6.95%	大買/鉅額交易
2021/01/27	0	0.00	0.2	28.51	28.46	-0.2	2,154	-0.01%
2021/01/26	41	28.66	0	0.00	28.44	41	2,150	1.91%
2021/01/25	0	0.00	4	28.49	28.55	-4	2,127	-0.19%
2021/01/21	0	0.00	1	28.50	28.63	-1	2,132	-0.05%
2021/01/20	1	28.21	0.6	28.20	28.18	0.4	2,132	0.02%
2021/01/19	0	0.00	0.7	28.02	27.99	-0.7	2,109	-0.03%
2021/01/18	37	27.52	1	27.53	27.55	36	2,084	1.73%
2021/01/08	0	0.00	1	27.10	27.35	-1	1,990	-0.05%
2021/01/07	0	0.00	0.8	26.73	26.72	-0.8	1,979	-0.04%
2021/01/06	41	26.61	0	0.00	26.60	41	2,000	2.05%
2020/12/31	1	26.52	0	0.00	26.51	1	2,105	0.05%
2020/12/29	0	0.00	0.1	26.51	26.50	-0.1	2,119	0.00%
2020/12/28	37	26.27	0	0.00	26.34	37	2,122	1.74%
2020/12/17	0	0.00	0.6	26.12	26.10	-0.6	2,294	-0.02%
2020/12/16	36	26.01	0	0.00	26.05	36	2,322	1.55%
2020/12/09	2	26.50	0	0.00	26.48	2	2,306	0.09%
2020/12/08	2	26.28	0.4	26.31	26.31	1.6	2,312	0.07%
2020/12/07	35	26.19	1	26.19	26.18	34	2,320	1.47%
2020/12/01	0	0.00	1	25.63	25.77	-1	2,493	-0.04%
2020/11/30	0	0.00	1	25.42	25.43	-1	2,516	-0.04%
2020/11/27	0	0.00	0.5	25.33	25.30	-0.5	2,547	-0.02%
2020/11/26	32	25.31	0	0.00	25.35	32	2,618	1.22%
2020/11/25	1	25.40	0	0.00	25.26	1	2,633	0.04%
2020/11/17	1	25.10	0.5	25.08	25.08	0.5	2,678	0.02%
2020/11/16	26	24.97	1	24.99	25.05	25	2,734	0.91%
2020/11/12	0	0.00	1	24.49	24.36	-1	2,569	-0.04%
2020/11/10	3	24.20	0	0.00	24.09	3	2,516	0.12%
2020/11/09	0	0.00	1.9	24.62	24.65	-1.9	2,541	-0.07%
2020/11/06	25	24.05	0	0.00	23.96	25	2,460	1.02%
2020/11/03	3	22.90	0	0.00	22.91	3	2,396	0.13%
2020/10/30	0	0.00	1	22.81	22.71	-1	2,477	-0.04%
2020/10/27	0	0.00	0.9	23.50	23.47	-0.9	2,621	-0.03%
2020/10/26	26	23.66	0	0.00	23.66	26	2,675	0.97%
2020/10/19	0	0.00	0.5	24.08	24.10	-0.5	3,032	-0.02%
2020/10/16	27	24.11	1	24.12	24.04	26	3,069	0.85%
2020/10/15	0	0.00	1	24.01	24.05	-1	3,171	-0.03%
2020/10/12	0	0.00	1	23.96	23.94	-1	3,183	-0.03%
2020/10/07	1	23.34	0.8	23.32	23.32	0.2	3,289	0.00%
2020/10/06	24	23.40	0	0.00	23.37	24	3,381	0.71%
2020/09/30	0	0.00	5	23.33	23.16	-5	3,538	-0.14%
2020/09/29	0	0.00	0.5	23.67	23.33	-0.5	3,582	-0.02%
2020/09/28	26	23.05	0	0.00	23.08	26	3,668	0.71%
2020/09/24	4	22.59	0	0.00	22.58	4	3,851	0.10%
2020/09/21	6	23.05	0	0.00	22.95	6	3,911	0.15%
2020/09/17	0	0.00	0	23.96	23.46	0	4,034	0.00%
2020/09/16	28	23.79	0	0.00	23.80	28	4,105	0.68%
2020/09/08	0	0.00	0.1	23.60	23.60	-0.1	4,551	0.00%
2020/09/07	27	23.44	0	0.00	23.35	27	4,703	0.57%
2020/09/04	2	23.70	0	0.00	23.72	2	4,946	0.04%
2020/09/02	0	0.00	1	24.34	24.33	-1	5,141	-0.02%
2020/08/27	0	0.00	0.5	24.05	24.05	-0.5	5,764	-0.01%
2020/08/26	26	23.99	0	0.00	23.98	26	5,789	0.45%
2020/08/18	0	0.00	0.8	23.97	23.95	-0.8	6,320	-0.01%
2020/08/17	25	23.98	0	0.00	24.00	25	6,362	0.39%
2020/08/07	0	0.00	0.6	24.01	23.96	-0.6	6,515	-0.01%
2020/08/06	18	24.07	0	0.00	24.00	18	6,536	0.28%
2020/08/05	0	0.00	2	24.04	24.07	-2	6,532	-0.03%
2020/07/28	1	22.95	8.5	23.23	22.92	-7.5	6,644	-0.11%
2020/07/27	16	22.67	0	0.00	22.67	16	6,629	0.24%
2020/07/24	2	22.57	0	0.00	22.47	2	6,593	0.03%
2020/07/17	0	0.00	0.7	22.26	22.25	-0.7	6,954	-0.01%
2020/07/16	10	22.29	1	22.22	22.24	9	6,995	0.13%
2020/07/10	0	0.00	7	22.38	22.30	-7	7,366	-0.10%
2020/07/09	0	0.00	1	22.38	22.34	-1	7,340	-0.01%
2020/07/07	0	0.00	0.9	22.23	22.23	-0.9	7,352	-0.01%
2020/07/06	3	22.06	0	0.00	22.07	3	7,404	0.04%
2020/07/03	0	0.00	1	21.81	21.81	-1	7,352	-0.01%
2020/06/29	2	21.24	0	0.00	21.22	2	7,561	0.03%
2020/06/16	0	0.00	1	21.02	21.20	-1	8,085	-0.01%
2020/06/04	1	21.20	0	0.00	21.19	1	8,719	0.01%
2020/06/03	0	0.00	1	21.00	20.99	-1	8,846	-0.01%
2020/05/19	1	19.89	0	0.00	19.89	1	9,523	0.01%
2020/05/14	1	19.61	0	0.00	19.53	1	9,837	0.01%
2020/05/05	0	0.00	11	19.48	19.49	-11	10,712	-0.10%
2020/05/04	1	19.38	0	0.00	19.34	1	10,834	0.01%
2020/04/21	1	19.67	0	0.00	19.57	1	11,176	0.01%
2020/04/17	0	0.00	1	19.89	20.05	-1	11,300	-0.01%
2020/04/15	2	19.70	0	0.00	19.63	2	11,231	0.02%
2020/04/06	1	18.41	0	0.00	18.41	1	11,650	0.01%
2020/03/30	0	0.00	2	17.60	17.83	-2	11,567	-0.02%
2020/03/27	0	0.00	2	18.00	17.85	-2	11,608	-0.02%
2020/03/23	1	16.00	0	0.00	15.90	1	11,712	0.01%
2020/03/20	3	17.23	0	0.00	17.17	3	11,729	0.03%
2020/03/19	1	17.04	0	0.00	16.86	1	11,582	0.01%
2020/03/18	1	17.28	0	0.00	16.98	1	11,494	0.01%
2020/03/16	1	17.40	0	0.00	17.50	1	11,381	0.01%
2020/03/13	0	0.00	1	17.01	17.80	-1	11,310	-0.01%
2020/03/12	4,000	18.31	3	18.52	18.32	3,997	11,020	36.27%	大買/鉅額交易
2020/03/10	1	19.34	0	0.00	19.54	1	10,465	0.01%
2020/03/09	2	19.63	0	0.00	19.50	2	10,385	0.02%
2020/03/02	1	19.80	0	0.00	19.93	1	10,179	0.01%
2020/02/21	1	21.45	0	0.00	21.49	1	15,052	0.01%
2020/02/19	45	21.41	45	21.44	21.45	0	17,268	0.00%
2020/02/18	0	0.00	4	21.42	21.44	-4	17,432	-0.02%
2020/02/13	1	21.50	0	0.00	21.55	1	17,803	0.01%
2020/02/10	2	20.88	0	0.00	20.87	2	17,978	0.01%
2020/02/07	4	20.94	0	0.00	20.95	4	18,166	0.02%
2020/02/03	0	0.00	6	20.25	20.46	-6	18,976	-0.03%
2020/01/30	1	20.16	2	20.50	20.34	-1	19,326	-0.01%
2020/01/20	0	0.00	1	21.03	21.05	-1	19,048	-0.01%
2020/01/17	2	20.90	0	0.00	20.91	2	19,195	0.01%
2020/01/14	1	20.86	0	0.00	20.85	1	20,177	0.00%
2020/01/02	1	20.44	0	0.00	20.42	1	22,255	0.00%
2019/12/17	0	0.00	150	20.01	20.03	-150	29,178	-0.51%	大賣/鉅額交易
2019/12/16	0	0.00	50	19.90	19.92	-50	30,130	-0.17%
2019/12/12	0	0.00	6	19.70	19.70	-6	32,551	-0.02%
2019/12/10	0	0.00	1	19.64	19.63	-1	35,849	0.00%
2019/12/09	1	19.61	0	0.00	19.60	1	37,921	0.00%
2019/12/05	1	19.49	0	0.00	19.50	1	43,058	0.00%
2019/12/04	1	19.29	1	19.29	19.30	0	46,022	0.00%
2019/12/03	2	19.45	0	0.00	19.46	2	49,014	0.00%
2019/11/25	50	19.71	0	0.00	19.70	50	94,573	0.05%
2019/11/22	4	19.71	0	0.00	19.69	4	114,222	0.00%
2019/11/21	6	19.91	0	0.00	19.88	6	137,709	0.00%
2019/11/20	4	20.85	0	0.00	20.71	4	137,218	0.00%
2019/11/19	6	21.43	105	21.03	21.42	-99	132,633	-0.07%	大賣/