國泰股利精選30 (00701)-華南永昌券商分點個股進出

台股 » 個股 » 國泰股利精選30 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰股利精選30

(00701)

可現股當沖

股價
26.26
漲跌
▲0.12
漲幅
+0.46%
成交量
681張
產業
上市
352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

國泰股利精選30 (00701)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	2	26.12	0	26.10	26.14	2	1,518	0.13%
2024/04/23	10	26.41	0	0.00	26.49	10	1,527	0.65%
2024/04/22	3	26.39	10	26.38	26.41	-7	1,555	-0.45%
2024/04/19	0	0.00	0	26.00	25.89	0	1,525	0.00%
2024/04/18	4	26.30	0	0.00	26.30	4	1,498	0.27%
2024/04/17	0	26.14	0	0.00	26.05	0	1,497	0.00%
2024/04/16	0.1	26.35	0	25.95	25.96	0.1	1,515	0.00%
2024/04/15	4	26.57	1	26.57	26.57	3	1,499	0.20%
2024/04/12	2	26.50	0	26.49	26.49	2	1,488	0.13%
2024/04/10	0	0.00	3	26.78	26.70	-3	1,485	-0.20%
2024/04/09	0	0.00	2	26.72	26.78	-2	1,507	-0.13%
2024/04/08	8	26.54	10	26.37	26.54	-2	1,496	-0.13%
2024/04/03	0	0.00	0	26.42	26.37	0	1,500	0.00%
2024/04/02	3	26.60	0	0.00	26.59	3	1,556	0.19%
2024/03/28	5	26.43	0	0.00	26.43	5	1,462	0.34%
2024/03/27	0	26.56	0	0.00	26.53	0	1,436	0.00%
2024/03/26	0	0.00	13	26.45	26.46	-13	1,404	-0.93%
2024/03/25	1	26.31	0	0.00	26.31	1	1,407	0.07%
2024/03/22	1	26.27	1	26.31	26.27	0	1,411	0.00%
2024/03/21	0	0.00	4.1	26.40	26.39	-4.1	1,408	-0.29%
2024/03/20	1	26.14	0	0.00	26.06	1	1,385	0.07%
2024/03/19	0	0.00	4	26.22	26.17	-4	1,414	-0.28%
2024/03/18	4	26.22	0	26.22	26.22	4	1,412	0.28%
2024/03/15	4	26.38	40	26.22	26.38	-36	1,411	-2.55%
2024/03/14	143	26.28	10	26.33	26.36	133	1,400	9.50%	大買/鉅額交易
2024/03/13	0	0.00	6.3	25.97	26.07	-6.3	1,364	-0.46%
2024/03/12	3	25.87	1	25.88	25.89	2	1,343	0.15%
2024/03/11	0	25.72	0	0.00	25.75	0	1,339	0.00%
2024/03/08	5	25.65	22	25.61	25.65	-17	1,327	-1.28%
2024/03/07	0.1	25.40	1	25.57	25.56	-0.9	1,307	-0.07%
2024/03/06	0	25.50	1	25.47	25.47	-1	1,291	-0.08%
2024/03/05	8.1	25.34	0	0.00	25.34	8.1	1,286	0.63%
2024/03/04	3	25.33	0	0.00	25.36	3	1,275	0.24%
2024/03/01	0.1	25.36	0	0.00	25.40	0.1	1,289	0.01%
2024/02/29	4	25.46	0	0.00	25.46	4	1,297	0.31%
2024/02/27	0	0.00	1	25.24	25.24	-1	1,295	-0.08%
2024/02/26	3	25.30	1	25.30	25.30	2	1,251	0.16%
2024/02/23	3	25.39	0	25.39	25.32	3	1,231	0.24%
2024/02/22	2	25.42	407	25.38	25.44	-405	1,229	-32.95%	大賣/鉅額交易
2024/02/21	2	25.45	0	0.00	25.40	2	1,215	0.16%
2024/02/20	3	25.34	0	0.00	25.47	3	1,226	0.25%
2024/02/19	6.1	25.35	6	25.34	25.36	0.1	1,223	0.00%
2024/02/16	0.2	25.09	2	25.12	25.16	-1.8	1,218	-0.15%
2024/02/15	12	25.07	1	25.08	25.08	11	1,215	0.91%
2024/02/05	4	25.01	0	0.00	25.01	4	1,209	0.33%
2024/02/02	2	25.09	0	25.10	25.09	2	1,207	0.16%
2024/01/31	0	0.00	0	25.01	24.96	0	1,204	0.00%
2024/01/30	1	25.05	0	25.14	25.05	1	1,173	0.08%
2024/01/29	4	25.18	0	0.00	25.20	4	1,164	0.34%
2024/01/26	4	25.13	0	0.00	25.10	4	1,169	0.34%
2024/01/25	2	25.00	0	0.00	25.00	2	1,167	0.17%
2024/01/24	0	24.97	15	24.94	24.95	-15	1,168	-1.28%
2024/01/23	2	24.86	0	0.00	24.90	2	1,174	0.17%
2024/01/22	2	24.82	0	0.00	24.82	2	1,169	0.17%
2024/01/19	0	24.77	100	24.69	24.78	-100	1,171	-8.53%
2024/01/18	4	24.70	0	0.00	24.70	4	1,180	0.34%
2024/01/17	1.1	24.79	0	0.00	24.70	1.1	1,181	0.09%
2024/01/16	7	25.77	1	25.80	25.80	6	1,179	0.51%
2024/01/15	5	26.03	0	0.00	26.03	5	1,151	0.43%
2024/01/12	3	26.03	0	26.03	26.03	3	1,166	0.26%
2024/01/11	1	26.10	1	26.14	26.14	0	1,175	0.00%
2024/01/10	6	26.10	4	26.10	26.09	2	1,201	0.17%
2024/01/09	3	26.20	1	26.20	26.18	2	1,195	0.17%
2024/01/08	6	26.26	1	26.31	26.25	5	1,198	0.42%
2024/01/05	4	26.09	0	0.00	26.09	4	1,195	0.33%
2024/01/03	0	0.00	2	26.18	26.11	-2	1,216	-0.16%
2024/01/02	3	26.34	0	26.31	26.38	3	1,206	0.25%
2023/12/29	3	26.35	6	26.34	26.42	-3	1,221	-0.25%
2023/12/28	5	26.38	8.6	26.29	26.41	-3.6	1,226	-0.29%
2023/12/27	0	0.00	20	26.28	26.30	-20	1,165	-1.72%
2023/12/26	6	26.11	12	26.13	26.15	-6	1,146	-0.52%
2023/12/25	3	25.99	1	26.00	26.00	2	1,143	0.17%
2023/12/22	2	25.92	0	25.93	25.92	2	1,131	0.18%
2023/12/21	1.1	25.91	0	26.00	25.94	1.1	1,137	0.09%
2023/12/19	0.1	26.07	0	0.00	26.13	0.1	1,102	0.01%
2023/12/18	5	26.31	203	26.26	26.31	-198	1,109	-17.85%	大賣/鉅額交易
2023/12/15	6	26.32	2	26.40	26.31	4	1,108	0.36%
2023/12/14	3	26.32	2	26.27	26.33	1	1,110	0.09%
2023/12/13	1	26.10	0.1	26.05	26.04	0.9	1,080	0.08%
2023/12/12	1	26.13	2	26.13	26.13	-1	1,109	-0.09%
2023/12/11	0	0.00	2	26.02	26.07	-2	1,133	-0.18%
2023/12/08	5	26.11	1	26.08	26.11	4	1,136	0.35%
2023/12/06	0	26.23	0	0.00	26.20	0	1,161	0.00%
2023/12/05	4	26.09	0	0.00	26.09	4	1,158	0.35%
2023/12/04	2	26.11	7	26.11	26.11	-5	1,170	-0.43%
2023/12/01	1	26.00	0	0.00	26.01	1	1,173	0.09%
2023/11/28	4	26.15	300	26.08	26.15	-296	1,186	-24.95%	大賣/鉅額交易
2023/11/27	2	25.99	2	26.20	25.99	0	1,167	0.00%
2023/11/24	1	26.00	0	0.00	26.00	1	1,153	0.09%
2023/11/22	2	25.99	0	0.00	25.99	2	1,146	0.17%
2023/11/21	0	26.00	7.1	26.01	26.02	-7.1	1,173	-0.60%
2023/11/20	6	25.74	0	0.00	25.75	6	1,178	0.51%
2023/11/17	1	25.65	0	0.00	25.75	1	1,183	0.08%
2023/11/15	6	25.52	0	0.00	25.55	6	1,163	0.52%
2023/11/14	0	0.00	1	25.21	25.21	-1	1,167	-0.09%
2023/11/13	4	25.16	0	0.00	25.17	4	1,173	0.34%
2023/11/10	1	25.08	0	0.00	25.15	1	1,189	0.08%
2023/11/09	0	0.00	2	25.16	25.19	-2	1,205	-0.17%
2023/11/08	6	25.17	0	0.00	25.17	6	1,231	0.49%
2023/11/07	1.1	25.06	0	0.00	25.12	1.1	1,244	0.08%
2023/11/06	4	25.24	2	25.18	25.24	2	1,252	0.16%
2023/11/03	0	0.00	1	25.07	25.07	-1	1,250	-0.08%
2023/11/02	2	24.88	0	0.00	24.88	2	1,268	0.16%
2023/10/31	0.1	24.50	0	0.00	24.50	0.1	1,341	0.00%
2023/10/30	5.1	24.48	0.3	24.49	24.48	4.8	1,388	0.34%
2023/10/27	0	0.00	5	24.50	24.56	-5	1,439	-0.35%
2023/10/26	0.1	24.41	0	0.00	24.38	0.1	1,471	0.01%
2023/10/25	2.1	24.64	0	0.00	24.64	2.1	1,492	0.14%
2023/10/24	1.1	24.60	1	24.59	24.59	0.1	1,538	0.00%
2023/10/23	2	24.57	0	0.00	24.57	2	1,546	0.13%
2023/10/20	1.1	24.61	50	24.78	24.74	-49	1,606	-3.05%
2023/10/19	6.2	25.05	0	0.00	25.03	6.2	1,635	0.38%
2023/10/18	7.1	25.23	0	0.00	25.22	7.1	1,669	0.43%
2023/10/17	5	25.45	0	0.00	25.41	5	1,647	0.30%
2023/10/16	11	25.51	4	25.49	25.53	7	1,692	0.41%
2023/10/13	1.2	25.50	1	25.55	25.55	0.2	1,731	0.01%
2023/10/12	2.1	25.81	0	0.00	25.81	2.1	1,763	0.12%
2023/10/11	6	25.68	0	0.00	25.68	6	1,820	0.33%
2023/10/05	5	25.41	0	0.00	25.41	5	1,860	0.27%
2023/10/04	0.2	25.20	0	0.00	25.20	0.2	1,854	0.01%
2023/10/03	0	0.00	1	25.50	25.50	-1	1,845	-0.05%
2023/10/02	2.1	25.73	0	0.00	25.73	2.1	1,850	0.11%
2023/09/28	5.1	25.42	1	25.51	25.42	4.1	1,847	0.22%
2023/09/27	0.1	25.27	0	0.00	25.30	0.1	1,835	0.00%
2023/09/25	2	25.50	2	25.47	25.50	0	1,860	0.00%
2023/09/22	2.1	25.38	0	0.00	25.38	2.1	1,868	0.11%
2023/09/21	0.1	25.31	2	25.30	25.31	-1.9	1,876	-0.10%
2023/09/20	0	0.00	5	25.61	25.54	-5	1,889	-0.26%
2023/09/19	2	25.68	0	0.00	25.61	2	1,891	0.11%
2023/09/18	6.1	25.65	1	25.65	25.65	5.1	1,889	0.27%
2023/09/15	6.1	25.85	0	0.00	25.85	6.1	1,898	0.32%
2023/09/14	0	0.00	4	25.79	25.89	-4	1,867	-0.21%
2023/09/13	0.2	25.53	1	25.58	25.58	-0.8	1,845	-0.04%
2023/09/12	2	25.59	0	0.00	25.59	2	1,855	0.11%
2023/09/11	0.1	25.46	0	0.00	25.45	0.1	1,853	0.01%
2023/09/08	6	25.71	0	0.00	25.71	6	1,848	0.32%
2023/09/07	0.1	25.77	0	0.00	25.74	0.1	1,869	0.01%
2023/09/05	5	25.85	0	0.00	25.85	5	1,852	0.27%
2023/09/04	2	25.90	0	0.00	25.90	2	1,847	0.11%
2023/08/30	0.1	25.93	0.1	25.94	25.95	0	1,842	0.00%
2023/08/29	0.1	25.72	0	0.00	25.85	0.1	1,853	0.01%
2023/08/28	6	25.80	0	0.00	25.79	6	1,856	0.32%
2023/08/25	2.3	25.77	0	0.00	25.75	2.3	1,855	0.12%
2023/08/24	0	0.00	5	26.38	26.23	-5	1,841	-0.27%
2023/08/23	0	0.00	1	26.11	26.11	-1	1,836	-0.05%
2023/08/22	2	26.03	0	0.00	26.03	2	1,838	0.11%
2023/08/18	6.1	26.01	0	0.00	26.01	6.1	1,827	0.33%
2023/08/16	0	0.00	5	25.84	26.13	-5	1,796	-0.28%
2023/08/15	6	26.29	1	26.28	26.28	5	1,778	0.28%
2023/08/14	102.2	26.19	0	0.00	26.22	102.2	1,768	5.78%	大買/鉅額交易
2023/08/11	1	26.33	0	0.00	26.30	1	1,750	0.06%
2023/08/10	0.1	26.26	0	0.00	26.22	0.1	1,756	0.01%
2023/08/09	0	0.00	2	26.57	26.57	-2	1,750	-0.11%
2023/08/08	6	26.73	501	26.72	26.73	-495	1,746	-28.34%	大賣/鉅額交易
2023/08/07	7	26.71	1.4	26.70	26.72	5.6	1,722	0.33%
2023/08/04	6	26.09	1	26.13	26.27	5	1,684	0.30%
2023/08/02	3.2	26.25	505	26.33	26.15	-501.8	1,645	-30.49%	大賣/鉅額交易
2023/08/01	15	26.73	7	26.78	26.87	8	1,587	0.50%
2023/07/31	0.2	26.93	29	27.08	26.76	-28.8	1,536	-1.87%
2023/07/28	6.1	27.23	1	27.00	27.25	5.1	1,499	0.34%
2023/07/27	1.1	27.22	0	0.00	27.24	1.1	1,459	0.08%
2023/07/26	1	27.10	44	27.09	27.26	-43	1,419	-3.03%
2023/07/25	8	27.11	10	27.08	27.04	-2	1,391	-0.14%
2023/07/24	2	26.82	2	26.70	26.82	0	1,324	0.00%
2023/07/21	0	0.00	22	26.49	26.54	-22	1,285	-1.71%
2023/07/20	0	0.00	4	26.20	26.31	-4	1,250	-0.32%
2023/07/19	1.1	26.15	0	0.00	26.12	1.1	1,234	0.09%
2023/07/18	6	26.48	9.3	26.41	26.49	-3.3	1,180	-0.28%
2023/07/17	6.9	26.30	0	0.00	26.30	6.9	1,137	0.61%
2023/07/14	0	0.00	2.6	26.08	26.15	-2.6	1,100	-0.23%
2023/07/13	0.1	25.86	4	25.83	25.72	-3.9	1,035	-0.37%
2023/07/12	3.1	25.38	0	0.00	25.49	3.1	986	0.31%
2023/07/10	6	24.74	0	0.00	24.74	6	956	0.63%
2023/07/07	0.2	24.80	1	24.74	24.80	-0.9	953	-0.09%
2023/07/06	3.7	25.02	0	0.00	24.92	3.7	951	0.39%
2023/07/05	6.2	25.30	24	25.41	25.29	-17.8	939	-1.89%
2023/07/04	0.1	25.49	1	25.46	25.46	-1	927	-0.10%
2023/07/03	2	25.26	0	0.00	25.26	2	902	0.22%
2023/06/30	0.1	24.97	0	0.00	24.99	0.1	889	0.01%
2023/06/29	0.1	24.96	0	0.00	24.99	0.1	885	0.01%
2023/06/28	1,005	24.96	0	0.00	24.97	1,005	873	115.09%	大買/鉅額交易
2023/06/27	0.4	24.94	0	0.00	24.90	0.4	854	0.05%
2023/06/26	4.1	25.13	3	25.13	25.13	1.1	854	0.13%
2023/06/21	0.1	25.05	0.5	25.10	25.13	-0.4	851	-0.05%
2023/06/20	0.1	25.00	1	24.99	25.00	-0.9	846	-0.11%
2023/06/19	5.3	25.03	2	25.00	25.03	3.3	842	0.39%
2023/06/16	0.1	25.12	0.6	25.07	25.06	-0.5	846	-0.06%
2023/06/15	5.1	25.00	6.5	25.03	25.00	-1.4	827	-0.17%
2023/06/14	1	24.95	1	24.95	24.96	0	818	-0.01%
2023/06/13	0	0.00	21.9	24.81	24.91	-21.9	832	-2.63%
2023/06/12	2	24.66	90	24.75	24.66	-88	809	-10.88%
2023/06/08	7.1	24.40	0	0.00	24.40	7.1	817	0.87%
2023/06/07	0.1	24.43	0	0.00	24.52	0.1	852	0.01%
2023/06/06	0.1	24.39	0	0.00	24.36	0.1	856	0.01%
2023/06/05	5.1	24.31	1.1	24.31	24.31	4.1	856	0.47%
2023/06/02	2.2	24.28	6	24.24	24.28	-3.9	864	-0.45%
2023/06/01	0	0.00	2	24.12	24.12	-2	874	-0.23%
2023/05/31	0	24.04	0	0.00	24.05	0	885	0.00%
2023/05/30	1.1	24.00	35.3	24.10	24.10	-34.3	901	-3.80%
2023/05/29	6.9	24.03	2	23.91	24.04	4.9	901	0.54%
2023/05/26	0.1	23.89	3	23.87	23.86	-2.9	888	-0.33%
2023/05/25	2.1	23.79	0	0.00	23.79	2.1	891	0.23%
2023/05/24	0	0.00	30	23.66	23.73	-30	901	-3.33%
2023/05/23	30	23.74	4	23.75	23.77	26	911	2.85%
2023/05/22	62.3	23.76	0	0.00	23.73	62.3	915	6.80%
2023/05/19	0.1	23.75	0	0.00	23.76	0.1	923	0.01%
2023/05/18	6	23.67	2	23.70	23.67	4	927	0.43%
2023/05/17	0.6	23.55	0	0.00	23.58	0.6	933	0.06%
2023/05/16	15	23.44	2	23.40	23.45	13	929	1.40%
2023/05/15	8.1	23.24	2	23.24	23.24	6.1	917	0.66%
2023/05/12	2.1	23.28	2	23.28	23.28	0.1	924	0.01%
2023/05/11	0.1	23.38	0	0.00	23.34	0.1	926	0.01%
2023/05/10	0.2	23.42	1	23.39	23.42	-0.9	961	-0.09%
2023/05/09	0	0.00	1	23.42	23.45	-1	969	-0.10%
2023/05/08	7	23.38	11	23.35	23.38	-4	983	-0.41%
2023/05/05	4	23.27	0	0.00	23.27	4	992	0.40%
2023/05/03	0.1	23.22	3	23.23	23.24	-2.9	1,026	-0.28%
2023/05/02	17	23.27	0	0.00	23.27	17	1,048	1.62%
2023/04/28	6	23.11	0.8	23.12	23.11	5.2	1,075	0.49%
2023/04/26	0.1	23.05	0	0.00	23.05	0.1	1,137	0.00%
2023/04/25	2	22.98	1	22.98	22.98	1	1,139	0.09%
2023/04/24	2.2	23.14	1	23.12	23.14	1.2	1,138	0.10%
2023/04/21	0	0.00	0.3	23.01	23.05	-0.3	1,151	-0.02%
2023/04/20	0.1	23.06	9	23.05	23.01	-8.9	1,165	-0.76%
2023/04/19	1.1	23.18	0	0.00	23.11	1.1	1,199	0.09%
2023/04/18	11	23.13	1	23.15	23.13	10	1,212	0.82%
2023/04/17	7	23.13	0	0.00	23.13	7	1,222	0.57%
2023/04/14	0	0.00	5	23.05	23.11	-5	1,238	-0.40%
2023/04/13	1	23.03	1	23.05	23.05	0	1,250	0.00%
2023/04/12	3.1	23.01	2	23.02	23.01	1.1	1,257	0.09%
2023/04/11	0	0.00	15	22.98	22.98	-15	1,269	-1.18%
2023/04/10	7	22.88	1.9	22.88	22.88	5.1	1,268	0.40%
2023/04/07	0.2	22.81	0	0.00	22.78	0.2	1,271	0.02%
2023/04/06	10	22.82	1	22.87	22.82	9	1,286	0.70%
2023/03/31	0.7	22.86	0	0.00	22.81	0.7	1,281	0.06%
2023/03/30	0.1	22.73	11	22.73	22.72	-11	1,288	-0.85%
2023/03/28	6	22.64	2	22.65	22.64	4	1,299	0.31%
2023/03/27	2	22.66	0	0.00	22.66	2	1,301	0.15%
2023/03/23	0	0.00	3	22.50	22.55	-3	1,304	-0.23%
2023/03/22	12.1	22.46	11	22.46	22.48	1.1	1,292	0.09%
2023/03/21	0	22.41	1.1	22.42	22.38	-1.1	1,294	-0.08%
2023/03/20	11.1	22.18	2	22.20	22.18	9.1	1,294	0.70%
2023/03/17	0	0.00	3	22.22	22.25	-3	1,292	-0.23%
2023/03/16	5	22.09	0	22.07	22.07	5	1,295	0.38%
2023/03/15	8	22.22	0	0.00	22.22	8	1,275	0.63%
2023/03/14	2	22.18	1	22.25	22.24	1	1,286	0.08%
2023/03/13	2	22.33	40	22.32	22.33	-38	1,285	-2.95%
2023/03/10	4.3	22.35	0	22.40	22.35	4.2	1,271	0.33%
2023/03/09	3.4	22.51	0	0.00	22.51	3.4	1,251	0.27%
2023/03/08	12.2	22.67	6	22.68	22.67	6.2	1,249	0.50%
2023/03/07	0	0.00	15	22.70	22.71	-15	1,240	-1.21%
2023/03/06	5.1	22.59	0	0.00	22.59	5.1	1,239	0.41%
2023/03/03	0.2	22.48	0.5	22.47	22.45	-0.3	1,221	-0.02%
2023/03/02	4	22.36	0	0.00	22.38	4	1,220	0.33%
2023/03/01	11.2	22.36	0	0.00	22.36	11.2	1,229	0.91%
2023/02/24	1.2	22.49	0	0.00	22.48	1.2	1,216	0.10%
2023/02/23	3.1	22.55	2	22.56	22.57	1.1	1,216	0.09%
2023/02/22	2.4	22.45	0	0.00	22.45	2.4	1,271	0.18%
2023/02/21	1	22.45	0	0.00	22.47	1	1,272	0.08%
2023/02/20	6	22.53	0	0.00	22.53	6	1,279	0.47%
2023/02/17	0.1	22.43	0	0.00	22.43	0.1	1,321	0.01%
2023/02/16	0	0.00	7	22.47	22.48	-7	1,366	-0.51%
2023/02/15	9.2	22.32	0	0.00	22.31	9.2	1,381	0.66%
2023/02/14	0	0.00	8	22.38	22.40	-8	1,370	-0.58%
2023/02/13	2	22.31	1	22.22	22.31	1	1,369	0.07%
2023/02/10	0.3	22.25	0.8	22.23	22.21	-0.5	1,398	-0.04%
2023/02/09	0.1	22.18	0	0.00	22.17	0.1	1,421	0.00%
2023/02/08	10.1	22.15	5	22.15	22.15	5.1	1,423	0.36%
2023/02/07	22	22.16	0	0.00	22.18	22	1,405	1.57%
2023/02/06	30.1	22.17	1	22.20	22.16	29.1	1,408	2.07%
2023/02/03	0.4	22.17	0	0.00	22.13	0.4	1,400	0.02%
2023/02/02	2.2	22.23	1	22.20	22.23	1.2	1,391	0.09%
2023/02/01	3.1	22.13	1	22.15	22.15	2.1	1,375	0.15%
2023/01/31	23.4	22.21	0	0.00	22.12	23.4	1,373	1.70%
2023/01/30	144.9	22.17	1	22.38	22.21	143.9	1,373	10.48%	大買/鉅額交易
2023/01/17	26	22.66	0	0.00	22.65	26	1,358	1.91%
2023/01/16	9	22.70	2	22.73	22.69	7	1,323	0.53%
2023/01/13	4	22.61	1	22.62	22.62	3	1,305	0.23%
2023/01/12	7.2	22.57	0.2	22.69	22.58	7	1,312	0.53%
2023/01/11	251	22.67	0	22.70	22.66	251	1,309	19.16%	大買/鉅額交易
2023/01/10	0.2	22.69	10	22.65	22.70	-9.8	1,308	-0.75%
2023/01/09	8	22.62	0.1	22.57	22.63	7.9	1,307	0.60%
2023/01/05	5.4	22.32	0	0.00	22.32	5.4	1,290	0.42%
2023/01/04	9.5	22.27	1	22.26	22.29	8.5	1,290	0.65%
2023/01/03	6	22.32	0	0.00	22.34	6	1,294	0.46%
2022/12/29	1	22.20	0	0.00	22.22	1	1,267	0.08%
2022/12/28	7	22.33	0	0.00	22.33	7	1,266	0.56%
2022/12/27	0.1	22.51	0.6	22.53	22.42	-0.5	1,278	-0.04%
2022/12/26	3	22.38	1.6	22.39	22.38	1.4	1,309	0.11%
2022/12/23	2	22.23	0	0.00	22.29	2	1,305	0.15%
2022/12/22	2	22.34	1.2	22.38	22.34	0.8	1,307	0.06%
2022/12/20	3	22.13	0	0.00	22.15	3	1,320	0.23%
2022/12/19	7	22.29	1.1	22.35	22.29	5.9	1,310	0.45%
2022/12/16	1.1	22.39	0.2	22.42	22.33	0.9	1,314	0.07%
2022/12/15	7	22.43	1.4	22.44	22.43	5.6	1,308	0.43%
2022/12/14	0.3	22.49	0.8	22.45	22.43	-0.5	1,313	-0.04%
2022/12/13	2.1	22.28	1	22.25	22.25	1.1	1,313	0.08%
2022/12/12	2	22.35	1	22.37	22.35	1	1,309	0.08%
2022/12/09	0	22.42	1.6	22.44	22.43	-1.6	1,315	-0.12%
2022/12/08	11.1	22.28	1.3	22.28	22.29	9.8	1,317	0.74%
2022/12/07	1	22.43	0.4	22.44	22.40	0.6	1,320	0.05%
2022/12/06	8	22.40	0	22.46	22.30	8	1,317	0.61%
2022/12/05	6	22.53	1.2	22.54	22.53	4.8	1,310	0.37%
2022/12/02	4	22.45	0	0.00	22.45	4	1,369	0.29%
2022/12/01	2.3	22.53	0	22.49	22.51	2.2	1,375	0.16%
2022/11/30	2	22.25	3	22.46	22.51	-1	1,359	-0.07%
2022/11/29	0.1	22.25	0	0.00	22.24	0.1	1,355	0.01%
2022/11/28	7.1	22.08	0	0.00	22.08	7.1	1,356	0.52%
2022/11/25	5	22.18	0	0.00	22.20	5	1,354	0.37%
2022/11/24	2	22.09	0	0.00	22.16	2	1,350	0.15%
2022/11/23	0	22.07	0	0.00	22.06	0	1,337	0.00%
2022/11/22	6	21.87	0	0.00	21.90	6	1,326	0.45%
2022/11/21	1	21.85	15	21.83	21.87	-14	1,331	-1.05%
2022/11/18	13.1	21.81	0	0.00	21.80	13.1	1,326	0.99%
2022/11/17	10	21.92	0	0.00	22.03	10	1,263	0.79%
2022/11/16	7.1	22.07	0	0.00	22.12	7.1	1,262	0.56%
2022/11/15	10	22.16	8	22.14	22.16	2	1,249	0.16%
2022/11/14	3	22.12	1	22.14	22.12	2	1,206	0.17%
2022/11/11	0	21.89	0	0.00	21.99	0	1,156	0.00%
2022/11/10	0.1	21.69	4	21.68	21.67	-4	1,134	-0.35%
2022/11/09	0	21.80	0	0.00	21.76	0	1,148	0.00%
2022/11/08	8.6	21.55	0	0.00	21.55	8.6	1,167	0.74%
2022/11/07	10	21.49	4	21.49	21.50	6	1,141	0.53%
2022/11/04	0.9	21.35	0	0.00	21.39	0.9	1,134	0.08%
2022/11/03	0.3	21.39	1	21.33	21.33	-0.7	1,141	-0.06%
2022/11/02	4.2	21.51	0	0.00	21.50	4.2	1,125	0.37%
2022/11/01	0.1	21.66	3	21.63	21.59	-2.9	1,123	-0.26%
2022/10/31	4	21.60	0	0.00	21.63	4	1,128	0.35%
2022/10/28	8.5	21.52	0	0.00	21.52	8.5	1,134	0.74%
2022/10/27	4	21.68	0	0.00	21.65	4	1,131	0.35%
2022/10/25	4	21.48	1	21.48	21.48	3	1,130	0.27%
2022/10/24	3	21.45	14	21.51	21.45	-11	1,118	-0.98%
2022/10/21	1	21.37	0	0.00	21.38	1	1,113	0.09%
2022/10/20	1.5	21.03	0	0.00	21.35	1.5	1,119	0.13%
2022/10/19	0.2	21.63	0	0.00	21.51	0.2	1,095	0.02%
2022/10/18	8	21.68	0	0.00	21.68	8	1,086	0.74%
2022/10/17	8	21.65	0	0.00	21.65	8	1,074	0.74%
2022/10/14	0	0.00	30	21.96	21.88	-30	1,064	-2.82%
2022/10/13	1	22.00	20	21.79	21.79	-19	1,050	-1.81%
2022/10/12	6.1	22.14	0	0.00	22.12	6.1	1,036	0.59%
2022/10/11	35.1	22.14	1	22.18	22.10	34.1	1,028	3.31%
2022/10/07	1.1	22.75	0	0.00	22.71	1.1	1,010	0.11%
2022/10/06	0	0.00	1	22.95	22.95	-1	1,020	-0.10%
2022/10/05	5	22.85	0	0.00	22.85	5	1,029	0.49%
2022/10/04	0.1	22.67	0	0.00	22.67	0.1	1,028	0.01%
2022/10/03	4	22.45	0	0.00	22.44	4	1,017	0.39%
2022/09/30	3	22.76	4.4	22.85	22.75	-1.4	986	-0.14%
2022/09/29	1	23.05	2	23.05	22.99	-1	980	-0.10%
2022/09/28	9	23.04	0	0.00	23.04	9	983	0.91%
2022/09/27	0.2	23.30	16	23.26	23.28	-15.8	976	-1.62%
2022/09/26	15.1	23.43	1	23.41	23.43	14.1	984	1.43%
2022/09/23	3	23.68	0	0.00	23.69	3	1,002	0.30%
2022/09/22	21.1	23.63	0	0.00	23.75	21.1	1,005	2.10%
2022/09/20	2.4	24.15	0	0.00	24.16	2.4	985	0.24%
2022/09/19	7	24.16	0	0.00	24.16	7	992	0.71%
2022/09/15	7.2	24.33	0	0.00	24.33	7.2	993	0.73%
2022/09/14	1.1	24.25	0	0.00	24.24	1.1	999	0.11%
2022/09/13	1	24.66	0	0.00	24.57	1	993	0.10%
2022/09/12	3	24.49	0	0.00	24.49	3	1,007	0.30%
2022/09/08	8	24.20	0	24.20	24.20	8	1,016	0.79%
2022/09/07	6.1	24.17	2	24.13	24.12	4.1	979	0.42%
2022/09/05	8	24.38	1	24.38	24.38	7	980	0.71%
2022/09/02	6	24.28	0	0.00	24.25	6	1,004	0.60%
2022/09/01	3.6	24.32	0	24.33	24.37	3.6	1,003	0.36%
2022/08/31	0	0.00	1	24.73	24.75	-1	993	-0.10%
2022/08/30	2	24.50	0	0.00	24.60	2	992	0.20%
2022/08/29	7.1	24.56	4	24.45	24.56	3.1	999	0.31%
2022/08/26	1	24.92	0	0.00	24.90	1	989	0.10%
2022/08/25	4	24.80	0	0.00	24.80	4	990	0.41%
2022/08/24	1	24.70	5	24.59	24.63	-4	999	-0.40%
2022/08/23	2.3	24.84	2	24.75	24.74	0.3	1,019	0.03%
2022/08/22	5	24.93	2	24.90	24.95	3	1,018	0.29%
2022/08/19	0	25.06	0	0.00	25.03	0	1,029	0.00%
2022/08/18	8	25.02	2	25.00	25.02	6	1,031	0.58%
2022/08/17	2	25.08	3	25.09	25.09	-1	1,035	-0.10%
2022/08/16	2	25.07	0	0.00	25.09	2	1,036	0.19%
2022/08/15	9	25.23	2	25.25	25.23	7	1,028	0.68%
2022/08/12	6.1	25.21	1	25.20	25.24	5.1	1,004	0.51%
2022/08/11	2	25.20	1	25.20	25.23	1	1,000	0.10%
2022/08/10	0	0.00	5	24.78	24.85	-5	982	-0.51%
2022/08/09	1	24.83	0	0.00	24.83	1	974	0.10%
2022/08/08	8	24.62	0	0.00	24.62	8	992	0.81%
2022/08/05	6	24.58	2	24.55	24.58	4	993	0.40%
2022/08/04	1	24.20	1	24.10	24.24	0	1,015	0.00%
2022/08/03	6	24.24	1	24.24	24.24	5	1,015	0.49%
2022/08/02	6	24.24	31	24.23	24.24	-25	1,038	-2.41%
2022/08/01	1	24.42	0	0.00	24.42	1	1,072	0.09%
2022/07/29	10	24.42	0	0.00	24.38	10	1,095	0.91%
2022/07/28	8	24.31	5	24.33	24.31	3	1,107	0.27%
2022/07/27	0	0.00	19	24.00	24.12	-19	1,118	-1.70%
2022/07/26	1	23.95	4	23.98	24.02	-3	1,127	-0.27%
2022/07/25	3	24.02	1	24.03	24.02	2	1,150	0.17%
2022/07/22	4	23.90	1.4	23.90	23.91	2.6	1,167	0.22%
2022/07/21	0	0.00	0	23.75	23.75	0	1,216	0.00%
2022/07/19	2	23.50	1	23.53	23.53	1	1,299	0.08%
2022/07/18	8	23.50	0	0.00	23.50	8	1,313	0.61%
2022/07/15	6	23.29	0	0.00	23.29	6	1,322	0.45%
2022/07/14	1.1	23.44	0	0.00	23.38	1.1	1,346	0.08%
2022/07/13	1.1	23.35	0	0.00	23.43	1.1	1,348	0.08%
2022/07/12	7.4	22.89	0	0.00	22.86	7.4	1,397	0.53%
2022/07/11	1.1	23.29	0	0.00	23.29	1.1	1,420	0.07%
2022/07/08	8	23.56	0	0.00	23.56	8	1,454	0.55%
2022/07/07	0	23.24	8	23.49	23.52	-8	1,466	-0.54%
2022/07/06	1.3	23.34	0	0.00	23.20	1.3	1,497	0.09%
2022/07/05	4	23.58	0	0.00	23.64	4	1,544	0.26%
2022/07/04	4.2	23.49	0	0.00	23.50	4.2	1,570	0.27%
2022/07/01	2.7	23.59	0	0.00	23.53	2.7	1,635	0.16%
2022/06/30	1.6	23.90	0	0.00	23.88	1.6	1,651	0.10%
2022/06/29	0.7	24.34	0	0.00	24.38	0.7	1,665	0.04%
2022/06/28	6.2	24.47	0	0.00	24.47	6.2	1,716	0.36%
2022/06/27	3	24.58	0.5	24.66	24.58	2.5	1,764	0.14%
2022/06/24	0	0.00	15	24.38	24.38	-15	1,776	-0.84%
2022/06/23	1.5	24.12	3	24.12	24.12	-1.5	1,796	-0.08%
2022/06/22	5	24.15	1	24.20	24.18	4	1,805	0.22%
2022/06/21	0	0.00	3	24.27	24.41	-3	1,822	-0.16%
2022/06/20	9	23.94	0	0.00	23.93	9	1,869	0.48%
2022/06/17	0	0.00	1	24.25	24.17	-1	1,887	-0.05%
2022/06/16	2	24.51	475	24.55	24.41	-473	1,885	-25.09%	大賣/鉅額交易
2022/06/15	7	24.40	0	0.00	24.41	7	1,923	0.36%
2022/06/14	0	0.00	1	24.52	24.47	-1	1,956	-0.05%
2022/06/13	6.3	24.34	0	0.00	24.40	6.3	1,961	0.32%
2022/06/09	1	24.92	0	0.00	24.88	1	1,966	0.05%
2022/06/08	8.1	25.10	0	0.00	25.10	8.1	1,980	0.41%
2022/06/07	3	24.91	0	0.00	24.92	3	2,003	0.15%
2022/06/06	6	25.12	0	0.00	25.14	6	2,032	0.30%
2022/06/02	2.1	25.00	0	0.00	25.00	2.1	2,086	0.10%
2022/06/01	2	25.21	0	0.00	25.18	2	2,179	0.09%
2022/05/31	1.1	25.15	1	25.26	25.26	0.1	2,208	0.00%
2022/05/30	7	25.29	1	25.29	25.29	6	2,205	0.27%
2022/05/27	0	0.00	2	24.84	24.84	-2	2,212	-0.09%
2022/05/26	1.1	24.59	0	0.00	24.52	1.1	2,246	0.05%
2022/05/25	4	24.64	1	24.65	24.64	3	2,325	0.13%
2022/05/24	1	24.50	0	0.00	24.47	1	2,406	0.04%
2022/05/23	5	24.51	2	24.65	24.56	3	2,421	0.12%
2022/05/20	0	0.00	2	24.49	24.54	-2	2,482	-0.08%
2022/05/19	4	24.26	0	0.00	24.31	4	2,507	0.16%
2022/05/18	8	24.74	1	24.70	24.74	7	2,519	0.28%
2022/05/17	2	24.41	0	0.00	24.38	2	2,554	0.08%
2022/05/16	7	24.30	0	0.00	24.32	7	2,584	0.27%
2022/05/13	5	24.31	0	0.00	24.33	5	2,614	0.19%
2022/05/12	6.3	24.33	40	24.55	24.26	-33.7	2,667	-1.26%
2022/05/11	3.5	24.88	0.9	24.92	24.90	2.6	2,679	0.10%
2022/05/10	13	24.81	2	24.61	25.02	11	2,709	0.41%
2022/05/09	2	25.11	5	25.12	25.04	-3	2,749	-0.11%
2022/05/06	15.2	25.47	9	25.54	25.56	6.2	2,765	0.22%
2022/05/05	6	25.88	2	25.95	25.88	4	2,818	0.14%
2022/05/04	3	25.90	3	25.93	25.89	0	2,866	0.00%
2022/05/03	2.2	25.97	1	25.94	25.96	1.2	3,003	0.04%
2022/04/28	9	25.95	0	0.00	25.98	9	3,228	0.28%
2022/04/27	2	26.06	1	26.08	26.00	1	3,358	0.03%
2022/04/26	10	26.33	2	26.38	26.34	8	3,475	0.23%
2022/04/25	7	26.15	1.2	26.09	26.17	5.8	3,891	0.15%
2022/04/22	5	26.47	1	26.40	26.50	4	4,276	0.09%
2022/04/20	0	0.00	2	26.37	26.50	-2	4,792	-0.04%
2022/04/19	6	26.44	2	26.41	26.40	4	4,981	0.08%
2022/04/18	7	26.31	2	26.35	26.31	5	5,197	0.10%
2022/04/15	11.1	26.70	0	0.00	26.71	11.1	5,215	0.21%
2022/04/14	1	26.91	0	0.00	26.87	1	5,288	0.02%
2022/04/13	2	27.23	0	0.00	27.23	2	5,393	0.04%
2022/04/12	5.3	27.08	0	0.00	27.07	5.3	5,469	0.10%
2022/04/11	361	27.17	10	27.20	27.21	351	5,495	6.39%	大買/鉅額交易
2022/04/08	9.4	27.21	0	0.00	27.25	9.4	5,441	0.17%
2022/04/07	1.1	27.20	21	27.16	27.01	-19.9	5,413	-0.37%
2022/04/06	6.6	27.29	2	27.21	27.34	4.6	5,333	0.09%
2022/04/01	1	27.04	0.1	27.06	27.06	0.9	5,291	0.02%
2022/03/31	3	27.08	2	27.13	27.07	1	5,261	0.02%
2022/03/30	1	26.95	1	26.95	27.01	0	5,208	0.00%
2022/03/28	8	26.83	3	26.81	26.83	5	5,135	0.10%
2022/03/25	3.2	26.84	2	26.83	26.84	1.2	5,103	0.02%
2022/03/24	0.2	26.80	6	26.87	26.87	-5.8	5,079	-0.11%
2022/03/23	5	26.73	0	0.00	26.85	5	5,050	0.10%
2022/03/22	3	26.56	6	26.51	26.56	-3	5,000	-0.06%
2022/03/21	1	26.55	5	26.56	26.48	-4	4,963	-0.08%
2022/03/18	758	26.44	1	26.36	26.46	757	4,947	15.30%	大買/鉅額交易
2022/03/17	0.1	26.26	5	26.27	26.28	-4.9	4,877	-0.10%
2022/03/16	1	25.77	0	0.00	25.93	1	4,836	0.02%
2022/03/15	11.2	25.61	1	25.54	25.64	10.2	4,817	0.21%
2022/03/14	4	25.75	25	25.72	25.76	-21	4,799	-0.44%
2022/03/11	2.1	25.71	0	0.00	25.68	2.1	4,799	0.04%
2022/03/10	0	25.79	1	25.78	25.78	-1	4,782	-0.02%
2022/03/09	5.1	25.29	5	25.25	25.28	0.1	4,758	0.00%
2022/03/08	18.6	25.16	12.5	25.13	25.13	6.1	4,721	0.13%
2022/03/07	25.4	25.53	0	0.00	25.47	25.4	4,658	0.54%
2022/03/04	7	26.08	0	26.16	26.08	7	4,558	0.15%
2022/03/03	0.1	26.28	1	26.27	26.26	-0.9	4,523	-0.02%
2022/03/02	5.1	26.23	4	26.21	26.25	1.1	4,507	0.02%
2022/03/01	9	26.27	3	26.15	26.27	6	4,483	0.13%
2022/02/25	30.1	26.04	22	26.05	26.08	8	4,435	0.18%
2022/02/24	20.2	26.19	2	26.20	26.11	18.2	4,347	0.42%
2022/02/23	0.1	26.55	4	26.49	26.61	-4	4,256	-0.09%
2022/02/22	17.2	26.48	2	26.41	26.49	15.1	4,237	0.36%
2022/02/21	347	26.71	0	0.00	26.73	347	4,170	8.32%	大買/鉅額交易
2022/02/18	18	26.76	5	26.70	26.77	13	4,141	0.31%
2022/02/17	5.2	26.76	7	26.82	26.79	-1.8	4,126	-0.04%
2022/02/16	14	26.69	1	26.70	26.71	13	4,085	0.32%
2022/02/15	22	26.56	1	26.50	26.50	21	4,049	0.52%
2022/02/14	41.2	26.57	4	26.59	26.61	37.2	3,996	0.93%
2022/02/11	6.3	26.80	0	0.00	26.86	6.3	3,934	0.16%
2022/02/10	1.1	26.64	0	0.00	26.84	1.1	3,894	0.03%
2022/02/09	1	26.64	2	26.64	26.71	-1	3,857	-0.03%
2022/02/08	15.2	26.55	3	26.56	26.62	12.2	3,791	0.32%
2022/02/07	17	26.34	18	26.29	26.40	-1	3,720	-0.03%
2022/01/26	279.2	26.12	1	26.09	26.07	278.2	3,627	7.67%	大買/鉅額交易
2022/01/25	31.4	25.97	0	0.00	25.98	31.4	3,555	0.88%
2022/01/24	9.1	26.21	32	26.01	26.29	-22.9	3,403	-0.67%
2022/01/21	28.2	26.12	1	26.09	26.08	27.2	3,299	0.82%
2022/01/20	413.1	26.41	0	0.00	26.45	413.1	3,130	13.19%	大買/鉅額交易
2022/01/19	16.3	26.54	5	26.53	26.48	11.3	2,983	0.38%
2022/01/18	111.1	26.69	0	0.00	26.64	111.1	2,824	3.93%	大買/鉅額交易
2022/01/17	31.5	28.35	1	28.32	28.38	30.5	2,371	1.29%
2022/01/14	594	28.26	0	0.00	28.35	594	1,930	30.77%	大買/鉅額交易
2022/01/13	20.6	28.20	1	28.16	28.31	19.6	1,624	1.20%
2022/01/12	239.1	27.95	0	0.00	28.00	239.1	1,379	17.34%	大買/鉅額交易
2022/01/11	45	27.61	0	0.00	27.84	45	1,157	3.89%
2022/01/10	28	27.44	0	0.00	27.52	28	938	2.98%
2022/01/07	5	27.46	0	0.00	27.42	5	854	0.59%
2022/01/06	2	27.27	0	0.00	27.37	2	743	0.27%
2022/01/05	13	27.51	2	27.50	27.50	11	595	1.85%
2022/01/04	5	27.30	3	27.31	27.42	2	503	0.40%
2022/01/03	3	27.00	3	27.02	26.96	0	437	0.00%
2021/12/29	1.1	26.99	10	26.95	26.99	-8.9	435	-2.04%
2021/12/28	7	26.87	0	0.00	26.87	7	438	1.59%
2021/12/27	2	26.71	0	0.00	26.71	2	441	0.45%
2021/12/24	0	0.00	2.1	26.62	26.63	-2.1	450	-0.47%
2021/12/22	1	26.50	0	0.00	26.50	1	467	0.21%
2021/12/21	0	0.00	6	26.50	26.50	-6	469	-1.28%
2021/12/20	9	26.39	0	0.00	26.40	9	472	1.90%
2021/12/17	1	26.50	0	0.00	26.50	1	469	0.21%
2021/12/16	0	0.00	0.1	26.37	26.47	-0.1	474	-0.02%
2021/12/15	3	26.30	0	0.00	26.30	3	490	0.61%
2021/12/14	11	26.30	1	26.32	26.30	10	496	2.01%
2021/12/13	1	26.49	0	0.00	26.49	1	501	0.20%
2021/12/08	7	26.49	2	26.44	26.49	5	526	0.95%
2021/12/07	0	0.00	3	26.30	26.39	-3	534	-0.56%
2021/12/06	1	26.28	0.3	26.20	26.28	0.7	518	0.13%
2021/12/03	1	26.19	0	0.00	26.26	1	521	0.19%
2021/12/02	2	26.19	25	26.08	26.19	-23	522	-4.41%
2021/11/30	0	0.00	3	25.93	25.80	-3	535	-0.56%
2021/11/29	15	25.82	0	0.00	25.83	15	545	2.75%
2021/11/26	11.4	25.97	4	26.13	25.94	7.4	545	1.36%
2021/11/25	1	26.27	0	0.00	26.27	1	555	0.18%
2021/11/23	3	26.19	1	26.20	26.20	2	613	0.33%
2021/11/22	1	26.29	0	0.00	26.29	1	623	0.16%
2021/11/19	1	26.34	0	0.00	26.33	1	629	0.16%
2021/11/18	8	26.50	0	0.00	26.50	8	630	1.27%
2021/11/17	0	0.00	5	26.29	26.31	-5	628	-0.80%
2021/11/16	0	0.00	3.6	26.14	26.17	-3.6	632	-0.56%
2021/11/15	3	26.09	2.3	26.01	26.09	0.7	639	0.11%
2021/11/12	1	25.91	29	25.90	25.91	-28	641	-4.37%
2021/11/11	3	25.84	0	0.00	25.85	3	645	0.46%
2021/11/08	9	25.68	2	25.67	25.68	7	665	1.05%
2021/11/05	2	25.57	0	0.00	25.57	2	679	0.29%
2021/11/04	8	25.51	0	0.00	25.46	8	684	1.17%
2021/11/02	18	25.47	5.1	25.51	25.43	12.9	701	1.84%
2021/11/01	0	0.00	1	25.41	25.42	-1	711	-0.14%
2021/10/29	0	0.00	2	25.37	25.40	-2	717	-0.28%
2021/10/28	7	25.53	2	25.52	25.53	5	726	0.69%
2021/10/27	0	0.00	3	25.54	25.56	-3	734	-0.41%
2021/10/26	1	25.60	0	0.00	25.60	1	740	0.14%
2021/10/25	1	25.50	1	25.50	25.50	0	734	0.00%
2021/10/22	1	25.52	1	25.47	25.52	0	744	0.00%
2021/10/19	0	0.00	6	25.60	25.53	-6	776	-0.77%
2021/10/18	9	25.60	18	25.59	25.60	-9	797	-1.13%
2021/10/15	3	25.45	0	0.00	25.45	3	794	0.38%
2021/10/13	0.2	25.32	0	0.00	25.29	0.2	808	0.02%
2021/10/12	2	25.29	0	0.00	25.35	2	837	0.24%
2021/10/08	8	25.41	0	0.00	25.41	8	840	0.95%
2021/10/07	0	0.00	5	25.50	25.49	-5	861	-0.58%
2021/10/06	0	0.00	1	25.30	25.30	-1	890	-0.11%
2021/10/05	4	25.08	0	0.00	25.11	4	923	0.43%
2021/10/04	2	25.19	0	0.00	25.19	2	917	0.22%
2021/10/01	4	25.25	0	0.00	25.15	4	928	0.43%
2021/09/29	5.2	25.42	0	0.00	25.45	5.2	925	0.56%
2021/09/28	9	25.65	1	25.65	25.65	8	925	0.86%
2021/09/27	2	25.64	0	0.00	25.64	2	930	0.22%
2021/09/23	1	25.44	0.1	25.45	25.53	0.9	936	0.09%
2021/09/22	31	25.25	76	25.13	25.35	-45	933	-4.82%
2021/09/17	0	0.00	1	25.88	25.78	-1	924	-0.11%
2021/09/16	0	0.00	1	25.87	25.91	-1	926	-0.11%
2021/09/15	3	25.86	0	0.00	25.86	3	921	0.33%
2021/09/14	2	25.88	1	25.86	25.86	1	926	0.11%
2021/09/13	2	25.77	0	0.00	25.77	2	929	0.22%
2021/09/09	1.1	25.30	0	0.00	25.32	1.1	924	0.12%
2021/09/08	8.2	25.40	36	25.35	25.40	-27.8	919	-3.02%
2021/09/07	0	0.00	0.1	25.45	25.48	-0.1	920	-0.01%
2021/09/06	2	25.47	0	0.00	25.47	2	927	0.22%
2021/09/03	0	0.00	1	25.50	25.50	-1	943	-0.11%
2021/09/02	2.1	25.23	0	0.00	25.23	2.1	942	0.22%
2021/08/31	0	0.00	2	25.48	25.59	-2	930	-0.21%
2021/08/30	8	25.45	4	25.31	25.45	4	920	0.43%
2021/08/27	0	0.00	3	25.05	25.08	-3	889	-0.34%
2021/08/26	3.3	24.60	0	0.00	24.71	3.3	868	0.38%
2021/08/25	7	24.65	0	0.00	24.69	7	871	0.81%
2021/08/24	0	0.00	2	24.53	24.60	-2	881	-0.23%
2021/08/23	2	24.36	1	24.37	24.36	1	893	0.11%
2021/08/20	1	24.03	0	0.00	24.11	1	898	0.11%
2021/08/19	1	24.39	0	0.00	24.17	1	894	0.11%
2021/08/18	9	24.50	0	0.00	24.50	9	884	1.02%
2021/08/17	0	0.00	1	24.41	24.41	-1	888	-0.11%
2021/08/16	4	24.64	0	0.00	24.64	4	888	0.45%
2021/08/13	3	24.88	0	0.00	24.85	3	892	0.34%
2021/08/12	1	24.97	0	0.00	24.97	1	908	0.11%
2021/08/09	10	25.03	0	0.00	25.05	10	992	1.01%
2021/08/06	1	25.10	0	0.00	25.10	1	1,014	0.10%
2021/08/05	3	25.11	0	0.00	25.11	3	1,060	0.28%
2021/08/04	0	0.00	1	25.12	25.10	-1	1,165	-0.09%
2021/08/03	0	0.00	2.1	25.02	25.06	-2.1	1,229	-0.17%
2021/08/02	5	24.90	7	24.87	25.01	-2	1,277	-0.16%
2021/07/30	1	24.86	0	0.00	24.77	1	1,351	0.07%
2021/07/29	0.1	24.70	10	24.74	24.86	-9.9	1,379	-0.72%
2021/07/28	12	24.63	0.8	24.60	24.65	11.2	1,424	0.78%
2021/07/26	2	25.00	0.1	25.30	24.98	1.9	1,527	0.12%
2021/07/23	0	0.00	2.6	25.16	25.19	-2.6	1,534	-0.17%
2021/07/22	2	25.05	4.1	25.01	25.05	-2.1	1,540	-0.14%
2021/07/21	0	0.00	5.1	24.84	24.85	-5.1	1,557	-0.33%
2021/07/20	9	24.86	3.6	24.85	24.80	5.4	1,583	0.34%
2021/07/19	9	25.10	0.3	25.03	25.10	8.7	1,609	0.54%
2021/07/16	0	0.00	2	24.90	25.06	-2	1,677	-0.12%
2021/07/15	3	24.76	0	0.00	24.76	3	1,691	0.18%
2021/07/13	0	0.00	10	24.60	24.59	-10	1,748	-0.57%
2021/07/12	2	24.51	12	24.66	24.51	-10	1,737	-0.58%
2021/07/09	4	24.33	0	0.00	24.41	4	1,748	0.23%
2021/07/08	13	24.47	0	0.00	24.49	13	1,787	0.73%
2021/07/07	5	24.34	0	0.00	24.31	5	1,811	0.28%
2021/07/06	0	0.00	6	24.36	24.36	-6	1,845	-0.33%
2021/07/05	4	24.30	2	24.27	24.30	2	1,864	0.11%
2021/07/02	2	24.09	3.2	24.12	24.09	-1.2	1,856	-0.06%
2021/07/01	0	0.00	50	24.12	24.13	-50	1,879	-2.66%
2021/06/29	1	24.05	0	0.00	24.10	1	1,937	0.05%
2021/06/28	8	24.22	1	24.22	24.22	7	1,959	0.36%
2021/06/25	2	24.12	3	24.14	24.12	-1	1,978	-0.05%
2021/06/22	2	23.81	4	23.78	23.81	-2	2,073	-0.10%
2021/06/21	2	23.57	0	0.00	23.62	2	2,080	0.10%
2021/06/18	11	23.86	0	0.00	23.86	11	2,089	0.53%
2021/06/16	0	0.00	5	24.02	24.07	-5	2,349	-0.21%
2021/06/15	5	24.02	0	0.00	24.02	5	2,370	0.21%
2021/06/08	8	24.10	0	0.00	24.10	8	2,468	0.32%
2021/06/07	3	24.14	0	0.00	24.14	3	2,543	0.12%
2021/06/04	1	24.15	1	24.14	24.17	0	2,571	0.00%
2021/06/03	0	0.00	1	24.30	24.30	-1	2,623	-0.04%
2021/06/02	2	24.34	30	24.24	24.34	-28	2,639	-1.06%
2021/06/01	0	0.00	2	24.18	24.18	-2	2,634	-0.08%
2021/05/31	2	24.11	0	0.00	24.07	2	2,635	0.08%
2021/05/28	9	23.95	2	23.94	23.95	7	2,635	0.27%
2021/05/27	1	23.60	10	23.67	23.70	-9	2,643	-0.34%
2021/05/26	0	0.00	1	23.83	23.83	-1	2,684	-0.04%
2021/05/25	4	23.84	6	23.90	23.85	-2	2,727	-0.07%
2021/05/24	3	23.69	0	0.00	23.69	3	2,746	0.11%
2021/05/19	12	23.51	5	23.51	23.50	7	2,807	0.25%
2021/05/18	13	23.59	22	23.59	23.59	-9	2,810	-0.32%
2021/05/17	10.1	22.79	3	22.72	22.65	7.1	2,803	0.25%
2021/05/14	23	23.39	0	0.00	23.37	23	2,771	0.83%
2021/05/13	5	23.28	10	23.16	23.20	-5	2,750	-0.18%
2021/05/12	5	23.27	3	23.51	23.41	2	2,701	0.07%
2021/05/11	4	24.52	15	24.62	24.50	-11	2,596	-0.42%
2021/05/10	8	24.94	5	24.75	24.94	3	2,541	0.12%
2021/05/07	0	0.00	22	24.35	24.38	-22	2,497	-0.88%
2021/05/06	0	0.00	13	24.27	24.24	-13	2,434	-0.53%
2021/05/05	4	23.98	10	23.98	23.98	-6	2,410	-0.25%
2021/05/04	16.7	24.08	59	23.70	23.75	-42.4	2,388	-1.77%
2021/05/03	8.3	24.18	13	24.12	24.10	-4.7	2,365	-0.20%
2021/04/29	4.1	24.17	0	0.00	24.13	4.1	2,350	0.17%
2021/04/28	9	24.24	0	0.00	24.24	9	2,374	0.38%
2021/04/27	2	24.16	5	24.21	24.25	-3	2,463	-0.12%
2021/04/26	7	24.19	0	0.00	24.24	7	2,484	0.28%
2021/04/23	22	23.90	1	23.88	23.94	21	2,545	0.83%
2021/04/22	22	24.21	2	24.25	23.96	20	2,594	0.77%
2021/04/21	1	24.00	0	0.00	24.06	1	2,562	0.04%
2021/04/20	2	24.00	8	24.03	24.05	-6	2,589	-0.23%
2021/04/19	19	23.98	25.3	23.92	24.01	-6.3	2,612	-0.24%
2021/04/16	0	0.00	10	23.44	23.50	-10	2,665	-0.38%
2021/04/15	4	23.33	2	23.26	23.33	2	2,714	0.07%
2021/04/14	0	0.00	10	23.00	23.01	-10	2,727	-0.37%
2021/04/13	1	23.03	3	23.00	23.01	-2	2,763	-0.07%
2021/04/12	14.1	22.86	3	22.78	22.93	11.1	2,801	0.40%
2021/04/09	2	22.73	9.1	22.72	22.75	-7.1	2,812	-0.25%
2021/04/08	11	22.79	0	0.00	22.79	11	2,820	0.39%
2021/04/07	1	22.85	0	0.00	22.85	1	2,848	0.04%
2021/04/06	4	22.86	0	0.00	22.86	4	2,829	0.14%
2021/04/01	17.6	22.76	0	0.00	22.80	17.6	2,822	0.63%
2021/03/31	13	22.89	0	0.00	22.82	13	2,796	0.46%
2021/03/30	0	0.00	3	22.72	22.84	-3	2,776	-0.11%
2021/03/29	16.1	22.71	2	22.71	22.71	14.1	2,759	0.51%
2021/03/25	6	22.32	2	22.32	22.43	4	2,726	0.15%
2021/03/24	2	22.26	0	0.00	22.26	2	2,676	0.07%
2021/03/23	0	0.00	5.1	22.28	22.27	-5.1	2,662	-0.19%
2021/03/22	6	22.10	475	22.10	22.12	-469	2,654	-17.67%	大賣/鉅額交易
2021/03/19	5	22.03	4	22.06	22.04	1	2,437	0.04%
2021/03/18	9	22.23	13	22.25	22.23	-4	2,433	-0.16%
2021/03/17	1	22.26	0	0.00	22.22	1	2,439	0.04%
2021/03/16	1.3	22.26	2	22.30	22.31	-0.8	2,438	-0.03%
2021/03/15	1	22.22	0	0.00	22.22	1	2,438	0.04%
2021/03/12	1	22.15	3	22.10	22.15	-2	2,454	-0.08%
2021/03/11	3	22.26	12	22.12	22.12	-9	2,440	-0.37%
2021/03/10	33.1	21.99	3.1	21.99	22.00	30	2,377	1.26%
2021/03/09	1	21.70	33	21.84	21.90	-32	2,354	-1.36%
2021/03/08	8.1	21.60	1	21.60	21.60	7.1	2,317	0.31%
2021/03/05	1	21.48	0.1	21.45	21.48	0.9	2,321	0.04%
2021/03/03	0	0.00	1	21.46	21.62	-1	2,340	-0.04%
2021/03/02	14	21.43	8	21.52	21.40	6	2,343	0.26%
2021/02/26	0	0.00	1	21.51	21.41	-1	2,341	-0.04%
2021/02/25	1	21.76	2	21.70	21.76	-1	2,322	-0.04%
2021/02/24	2	21.52	5.4	21.58	21.46	-3.4	2,297	-0.15%
2021/02/23	0	0.00	1.3	21.31	21.47	-1.3	2,284	-0.06%
2021/02/22	1	21.25	0	0.00	21.19	1	2,219	0.05%
2021/02/19	1	21.12	0	0.00	21.15	1	2,222	0.04%
2021/02/18	10	21.21	1	21.21	21.21	9	2,231	0.40%
2021/02/17	12	21.14	0.5	20.88	21.14	11.5	2,228	0.51%
2021/02/05	11	20.75	0	0.00	20.78	11	2,201	0.50%
2021/02/03	0	0.00	1.3	20.73	20.72	-1.3	2,266	-0.06%
2021/02/02	2.5	20.63	0	0.00	20.68	2.5	2,289	0.11%
2021/01/29	5	20.57	0	0.00	20.46	5	2,285	0.22%
2021/01/28	18	20.58	0	0.00	20.59	18	2,270	0.79%
2021/01/27	6	20.78	2	20.79	20.76	4	2,259	0.18%
2021/01/26	9	20.81	5	20.80	20.78	4	2,247	0.18%
2021/01/25	2	20.81	0	0.00	20.87	2	2,229	0.09%
2021/01/22	4	20.82	10	20.80	20.79	-6	2,189	-0.27%
2021/01/21	24	20.92	18	20.94	20.90	6	2,169	0.28%
2021/01/20	31	21.06	23	20.82	20.78	8	2,136	0.38%
2021/01/19	9	21.25	12	21.23	21.24	-3	2,025	-0.15%
2021/01/18	21	21.90	28	21.90	21.92	-7	1,973	-0.35%
2021/01/15	1	22.08	0	0.00	22.08	1	1,877	0.05%
2021/01/14	7	22.16	1	22.15	22.17	6	1,793	0.33%
2021/01/13	4	22.13	14	22.15	22.17	-10	1,752	-0.57%
2021/01/12	474	22.12	0	0.00	22.07	474	1,687	28.09%	大買/鉅額交易
2021/01/11	3	22.10	2	22.10	22.15	1	1,624	0.06%
2021/01/08	22	22.01	31	21.95	22.08	-9	1,538	-0.58%
2021/01/07	3	21.85	3	21.85	21.85	0	1,471	0.00%
2021/01/06	12	21.81	5	21.78	21.80	7	1,409	0.50%
2021/01/05	7	21.86	30	21.87	21.90	-23	1,341	-1.71%
2021/01/04	5	22.00	26	22.00	22.03	-21	1,271	-1.65%
2020/12/31	3	22.02	16	22.03	22.08	-13	1,228	-1.06%
2020/12/30	2	21.70	22	21.87	21.99	-20	1,197	-1.67%
2020/12/29	2	21.61	2	21.61	21.63	0	1,187	0.00%
2020/12/28	29	21.57	0	0.00	21.61	29	1,179	2.46%
2020/12/25	1	21.58	20	21.57	21.57	-19	1,163	-1.63%
2020/12/24	1	21.50	0	0.00	21.50	1	1,153	0.09%
2020/12/23	1	21.44	0	0.00	21.46	1	1,158	0.09%
2020/12/22	4	21.53	0	0.00	21.48	4	1,160	0.34%
2020/12/21	1	21.49	1	21.58	21.58	0	1,173	0.00%
2020/12/18	8	21.55	0	0.00	21.55	8	1,176	0.68%
2020/12/17	10	21.58	10	21.57	21.57	0	1,193	0.00%
2020/12/16	2	21.52	4	21.56	21.57	-2	1,203	-0.17%
2020/12/15	8	21.45	0	0.00	21.38	8	1,194	0.67%
2020/12/14	3	21.56	0	0.00	21.56	3	1,173	0.26%
2020/12/11	4	21.49	3	21.62	21.51	1	1,162	0.09%
2020/12/10	12	21.43	0	0.00	21.46	12	1,135	1.06%
2020/12/09	3	21.37	5	21.37	21.40	-2	1,112	-0.18%
2020/12/08	12	21.44	0	0.00	21.45	12	1,083	1.11%
2020/12/03	1	21.48	3	21.44	21.49	-2	1,011	-0.20%
2020/12/02	12	21.45	0.3	21.49	21.47	11.7	1,010	1.16%
2020/11/30	7.5	21.43	12	21.58	21.42	-4.5	1,007	-0.45%
2020/11/27	2	21.57	0	0.00	21.59	2	993	0.20%
2020/11/26	0	0.00	2	21.62	21.60	-2	992	-0.20%
2020/11/25	1	21.61	1	21.53	21.53	0	990	0.00%
2020/11/24	0	0.00	4	21.65	21.59	-4	984	-0.41%
2020/11/23	10	21.63	2	21.64	21.64	8	980	0.82%
2020/11/20	2.5	21.55	2.9	21.52	21.55	-0.4	969	-0.05%
2020/11/19	10	21.56	2	21.60	21.56	8	966	0.83%
2020/11/18	10	21.59	2	21.58	21.60	8	958	0.83%
2020/11/17	0	0.00	4	21.52	21.53	-4	954	-0.42%
2020/11/16	13	21.55	2	21.51	21.51	11	977	1.13%
2020/11/13	1	21.33	0	0.00	21.35	1	984	0.10%
2020/11/12	0	0.00	4	21.38	21.38	-4	995	-0.40%
2020/11/09	6.7	20.86	4	20.85	20.86	2.7	958	0.28%
2020/11/06	1	20.72	0	0.00	20.70	1	961	0.10%
2020/11/03	2	20.53	0	0.00	20.53	2	999	0.20%
2020/10/30	1	20.22	1	20.21	20.24	0	1,032	0.00%
2020/10/29	6	20.26	0	0.00	20.26	6	1,035	0.58%
2020/10/28	7	20.43	1	20.41	20.43	6	1,060	0.57%
2020/10/23	3	20.41	0	0.00	20.43	3	1,104	0.27%
2020/10/21	1	20.36	0	0.00	20.34	1	1,181	0.08%
2020/10/20	1	20.36	0.1	20.37	20.35	0.9	1,207	0.07%
2020/10/19	7	20.40	0	0.00	20.40	7	1,215	0.58%
2020/10/16	1	20.40	1	20.50	20.40	0	1,275	0.00%
2020/10/14	0	0.00	1	20.54	20.53	-1	1,303	-0.08%
2020/10/08	8	20.60	4	20.58	20.60	4	1,379	0.29%
2020/10/07	0	0.00	3	20.63	20.61	-3	1,391	-0.22%
2020/10/06	1	20.69	3	20.61	20.67	-2	1,411	-0.14%
2020/10/05	0	0.00	3	20.56	20.50	-3	1,416	-0.21%
2020/09/29	0	0.00	7	20.50	20.45	-7	1,456	-0.48%
2020/09/28	7	20.46	19	20.46	20.46	-12	1,511	-0.79%
2020/09/25	1	20.13	0	0.00	20.17	1	1,549	0.06%
2020/09/24	1	20.22	0	0.00	20.13	1	1,564	0.06%
2020/09/23	7	20.52	2	20.54	20.52	5	1,552	0.32%
2020/09/22	9	20.69	2	20.68	20.63	7	1,558	0.45%
2020/09/21	1	20.90	0	0.00	20.86	1	1,553	0.06%
2020/09/18	8	20.98	10	21.00	20.98	-2	1,558	-0.13%
2020/09/17	1	21.00	0	0.00	20.96	1	1,567	0.06%
2020/09/16	0	0.00	21	21.05	21.05	-21	1,572	-1.34%
2020/09/15	0	0.00	7	21.02	21.02	-7	1,577	-0.44%
2020/09/11	2	20.97	0	0.00	20.97	2	1,597	0.13%
2020/09/10	0	0.00	4	20.96	20.97	-4	1,604	-0.25%
2020/09/08	6	21.01	0	0.00	21.01	6	1,673	0.36%
2020/09/07	0	0.00	2.1	20.96	20.98	-2.1	1,705	-0.13%
2020/09/04	3	20.85	0	0.00	20.91	3	1,750	0.17%
2020/09/02	1	20.97	0	0.00	20.96	1	1,751	0.06%
2020/09/01	1	21.05	1	21.02	21.02	0	1,768	0.00%
2020/08/31	0	0.00	2	21.12	21.05	-2	1,782	-0.11%
2020/08/28	6	21.20	0	0.00	21.20	6	1,812	0.33%
2020/08/27	1	21.20	0	0.00	21.19	1	1,833	0.05%
2020/08/26	1	21.21	0.7	21.23	21.23	0.3	1,836	0.02%
2020/08/25	1.5	21.24	0	0.00	21.23	1.5	1,858	0.08%
2020/08/24	1	21.15	0	0.00	21.16	1	1,860	0.05%
2020/08/21	0	0.00	6	21.17	21.19	-6	1,871	-0.32%
2020/08/20	2	21.00	0	0.00	21.03	2	1,874	0.11%
2020/08/19	1	21.45	7	21.46	21.43	-6	1,872	-0.32%
2020/08/18	6	21.42	0	0.00	21.42	6	1,864	0.32%
2020/08/17	3	21.41	35	21.41	21.43	-32	1,889	-1.69%
2020/08/14	0	0.00	0.1	21.24	21.24	-0.1	1,866	-0.01%
2020/08/13	0	0.00	13	21.20	21.21	-13	1,865	-0.70%
2020/08/11	3	21.30	6	21.30	21.24	-3	1,863	-0.16%
2020/08/10	8	21.24	11	21.24	21.25	-3	1,871	-0.16%
2020/08/07	11	21.15	1	21.16	21.14	10	1,866	0.54%
2020/08/06	4	21.22	0	0.00	21.15	4	1,871	0.21%
2020/08/04	0	0.00	1	20.96	21.00	-1	1,910	-0.05%
2020/08/03	2	20.99	0	0.00	20.89	2	1,922	0.10%
2020/07/31	2	21.03	10	21.10	21.08	-8	1,904	-0.42%
2020/07/30	0	0.00	27	20.93	21.03	-27	1,915	-1.41%
2020/07/29	6	21.02	8	21.00	20.95	-2	1,918	-0.10%
2020/07/28	6	20.74	6	20.75	20.74	0	1,982	0.00%
2020/07/27	1	20.95	0	0.00	20.79	1	2,000	0.05%
2020/07/23	0	0.00	6	21.24	21.24	-6	1,999	-0.30%
2020/07/22	3	21.23	7	21.24	21.24	-4	2,022	-0.20%
2020/07/21	2	21.22	3	21.26	21.22	-1	2,003	-0.05%
2020/07/20	8	21.18	10	21.19	21.18	-2	1,999	-0.10%
2020/07/17	3	21.23	28	21.26	21.20	-25	2,030	-1.23%
2020/07/16	0	0.00	1	21.29	21.22	-1	2,046	-0.05%
2020/07/14	0	0.00	1	21.14	21.15	-1	2,018	-0.05%
2020/07/13	6	21.17	4	21.20	21.20	2	2,036	0.10%
2020/07/10	2	21.19	11	21.10	21.09	-9	2,045	-0.44%
2020/07/09	10	21.35	8	21.32	21.31	2	2,040	0.10%
2020/07/08	7	21.31	0	0.00	21.32	7	2,054	0.34%
2020/07/07	12	21.34	9.3	21.31	21.27	2.7	2,064	0.13%
2020/07/06	1	21.20	9.7	21.22	21.31	-8.7	2,039	-0.43%
2020/07/03	1	21.10	1	21.10	21.12	0	2,033	0.00%
2020/07/02	5	20.97	2	20.96	21.00	3	2,046	0.15%
2020/07/01	0.5	20.92	8	20.93	20.91	-7.5	2,061	-0.36%
2020/06/30	2	20.81	8.1	20.85	20.87	-6.1	2,102	-0.29%
2020/06/29	8	20.75	21	20.74	20.75	-13	2,126	-0.61%
2020/06/24	3	20.88	4	20.89	20.85	-1	2,128	-0.05%
2020/06/23	0	0.00	2	20.80	20.82	-2	2,174	-0.09%
2020/06/22	1	20.77	3	20.72	20.75	-2	2,212	-0.09%
2020/06/19	2	20.81	0.1	20.83	20.78	1.9	2,250	0.08%
2020/06/18	9	20.83	1	20.88	20.83	8	2,266	0.35%
2020/06/17	0	0.00	7	20.88	20.88	-7	2,293	-0.31%
2020/06/16	2	20.88	0.1	20.95	20.86	1.9	2,355	0.08%
2020/06/15	5	20.57	0	0.00	20.51	5	2,479	0.20%
2020/06/12	0	0.00	4	20.47	20.65	-4	2,495	-0.16%
2020/06/11	5	21.04	14	20.98	20.83	-9	2,567	-0.35%
2020/06/10	2	21.14	1	21.12	21.14	1	2,590	0.04%
2020/06/09	2	21.03	0	0.00	21.07	2	2,720	0.07%
2020/06/08	9	21.05	15	20.97	21.05	-6	2,837	-0.21%
2020/06/04	1	20.85	0	0.00	20.86	1	2,930	0.03%
2020/06/03	3	20.78	1.5	20.79	20.82	1.5	3,008	0.05%
2020/06/02	11	20.47	0	0.00	20.52	11	3,023	0.36%
2020/06/01	1	20.47	1	20.45	20.40	0	3,021	0.00%
2020/05/29	16	20.08	0	0.00	20.21	16	3,000	0.53%
2020/05/28	18	20.18	6	20.10	20.11	12	3,030	0.40%
2020/05/27	11	20.21	7	20.25	20.25	4	3,072	0.13%
2020/05/26	15	20.15	21	20.22	20.23	-6	3,129	-0.19%
2020/05/22	18	20.02	0	0.00	20.00	18	3,192	0.56%
2020/05/21	10	20.17	1	20.17	20.21	9	3,226	0.28%
2020/05/20	6	20.10	0	0.00	20.11	6	3,245	0.18%
2020/05/19	0	0.00	2	20.10	20.06	-2	3,290	-0.06%
2020/05/18	14	19.89	0	0.00	19.89	14	3,322	0.42%
2020/05/15	7	19.90	2	19.99	19.90	5	3,350	0.15%
2020/05/14	2	19.92	0	0.00	19.90	2	3,363	0.06%
2020/05/13	1	19.98	0	0.00	20.07	1	3,371	0.03%
2020/05/12	20	20.04	17	20.05	20.05	3	3,428	0.09%
2020/05/11	14	20.25	17	20.24	20.22	-3	3,459	-0.09%
2020/05/08	10	19.98	4	20.00	19.99	6	3,469	0.17%
2020/05/06	3	19.83	0	0.00	19.87	3	3,560	0.08%
2020/05/05	3	19.96	1	19.94	19.94	2	3,655	0.05%
2020/05/04	2	19.86	0	0.00	19.79	2	3,676	0.05%
2020/04/30	8	20.25	10	20.19	20.29	-2	3,667	-0.05%
2020/04/29	6	19.87	9	19.86	19.89	-3	3,716	-0.08%
2020/04/28	11	19.54	0	0.00	19.59	11	3,988	0.28%
2020/04/27	2	19.39	17	19.41	19.45	-15	4,313	-0.35%
2020/04/24	6	19.09	0	0.00	19.06	6	4,548	0.13%
2020/04/23	2	18.95	1	19.10	19.05	1	4,775	0.02%
2020/04/22	1	18.76	0	0.00	18.95	1	4,919	0.02%
2020/04/21	22	19.21	0	0.00	19.02	22	5,077	0.43%
2020/04/20	6	19.55	0	0.00	19.55	6	5,402	0.11%
2020/04/17	6	19.64	5	19.70	19.63	1	5,901	0.02%
2020/04/16	7	19.46	0	0.00	19.54	7	6,515	0.11%
2020/04/15	1	19.65	0	0.00	19.69	1	6,696	0.01%
2020/04/14	0	0.00	7	19.51	19.53	-7	6,678	-0.10%
2020/04/13	14	19.15	0	0.00	19.13	14	6,651	0.21%
2020/04/10	1	19.22	53	19.11	19.22	-52	6,618	-0.79%
2020/04/09	5	18.90	0	0.00	18.91	5	6,592	0.08%
2020/04/08	7	18.82	1	18.82	18.92	6	6,558	0.09%
2020/04/07	4	18.62	1	18.61	18.65	3	6,517	0.05%
2020/04/06	1	18.38	0	0.00	18.49	1	6,473	0.02%
2020/04/01	20	18.40	1	18.37	18.41	19	6,443	0.29%
2020/03/30	3	18.34	0	0.00	18.43	3	6,340	0.05%
2020/03/27	1	18.44	2	18.54	18.40	-1	6,317	-0.02%
2020/03/26	6	18.15	0	0.00	18.30	6	6,259	0.10%
2020/03/25	2	18.35	2	18.33	18.32	0	6,211	0.00%
2020/03/24	1	17.81	0	0.00	17.76	1	6,159	0.02%
2020/03/23	3	17.16	0	0.00	17.07	3	6,124	0.05%
2020/03/20	7	17.51	4	17.51	17.64	3	6,088	0.05%
2020/03/19	2	16.75	12	16.92	16.66	-10	6,010	-0.17%
2020/03/18	8	17.82	5	17.83	17.71	3	5,859	0.05%
2020/03/17	5	18.32	7	18.33	18.27	-2	5,792	-0.03%
2020/03/16	15	19.15	0	0.00	18.89	15	5,683	0.26%
2020/03/13	6	18.88	263	18.77	19.50	-257	5,603	-4.59%	大賣/鉅額交易
2020/03/12	11	20.16	0	0.00	19.99	11	5,450	0.20%
2020/03/11	1,035	20.80	0	0.00	20.68	1,035	5,312	19.48%	大買/鉅額交易
2020/03/10	1	20.80	2	20.76	20.82	-1	5,246	-0.02%
2020/03/09	28	20.97	6	20.94	20.93	22	5,150	0.43%
2020/03/06	66	21.36	0	0.00	21.31	66	5,021	1.31%
2020/03/04	3	21.36	0	0.00	21.40	3	4,947	0.06%
2020/03/03	90	21.36	0	0.00	21.36	90	4,930	1.83%
2020/03/02	32	21.24	0	0.00	21.23	32	4,881	0.66%
2020/02/27	9	21.44	0	0.00	21.45	9	4,812	0.19%
2020/02/26	42	21.57	0	0.00	21.54	42	4,730	0.89%
2020/02/25	42	21.68	82	21.55	21.68	-40	4,657	-0.86%
2020/02/24	7	21.78	25	21.77	21.74	-18	4,599	-0.39%
2020/02/21	6	22.00	15	22.07	22.00	-9	4,513	-0.20%
2020/02/20	7	22.11	0	0.00	22.09	7	4,472	0.16%
2020/02/19	0	0.00	17	21.95	22.10	-17	4,405	-0.39%
2020/02/18	5	21.86	0	0.00	21.87	5	4,352	0.11%
2020/02/17	12	21.87	0	0.00	21.89	12	4,305	0.28%
2020/02/14	2	21.90	0	0.00	21.90	2	4,259	0.05%
2020/02/13	23	21.90	2	21.91	21.91	21	4,223	0.50%
2020/02/12	3	21.90	0	0.00	21.90	3	4,147	0.07%
2020/02/11	2	21.79	0	0.00	21.79	2	4,070	0.05%
2020/02/10	1	21.70	1	21.67	21.70	0	4,019	0.00%
2020/02/07	22	21.71	2	21.71	21.70	20	3,958	0.51%
2020/02/06	4	21.84	3	21.76	21.88	1	3,878	0.03%
2020/02/05	39	21.52	0	0.00	21.60	39	3,753	1.04%
2020/02/04	13	21.54	2	21.49	21.59	11	3,696	0.30%
2020/02/03	14	21.11	1	21.27	21.32	13	3,619	0.36%
2020/01/31	81	21.56	29	21.51	21.53	52	3,520	1.48%
2020/01/30	63	22.31	15	22.33	22.02	48	3,195	1.50%
2020/01/20	114	25.14	70	25.13	25.12	44	2,842	1.55%	大買/
2020/01/17	130	25.08	83	25.13	25.10	47	2,567	1.83%	大買/
2020/01/16	72	24.56	420	24.51	24.71	-348	2,295	-15.16%	大賣/鉅額交易
2020/01/15	135	24.47	0	0.00	24.51	135	2,127	6.34%	大買/鉅額交易
2020/01/14	144	24.15	5	24.40	24.38	139	1,915	7.26%	大買/鉅額交易
2020/01/13	63	23.83	23	23.86	23.92	40	1,551	2.58%
2020/01/10	627	24.23	517	24.27	24.48	110	1,033	10.64%	大買/大賣/鉅額交易
2020/01/09	32	25.14	11	25.76	25.89	21	380	5.52%
2020/01/08	2	23.54	0	0.00	23.54	2	165	1.21%
2020/01/06	0	0.00	5	23.68	23.64	-5	152	-3.28%
2019/12/31	0	0.00	1	23.72	23.72	-1	128	-0.78%
2019/12/30	1	23.83	1	23.84	23.83	0	126	0.00%
2019/12/10	0	0.00	1	23.29	23.29	-1	75	-1.32%
2019/12/09	1	23.33	0	0.00	23.33	1	74	1.35%
2019/11/28	1	23.50	0	0.00	23.50	1	79	1.26%
2019/11/18	0	0.00	5	23.50	23.50	-5	82	-6.10%
2019/11/07	0	0.00	1	23.63	23.59	-1	79	-1.26%
2019/11/04	0	0.00	1	23.28	23.39	-1	80	-1.25%
2019/10/28	0	0.00	1	23.05	23.07	-1	84	-1.18%
2019/10/18	0	0.00	5	22.88	22.88	-5	83	-5.97%
2019/10/16	1	22.81	0	0.00	22.81	1	83	1.19%
2019/08/06	1	21.78	0	0.00	22.02	1	114	0.88%
2019/07/18	0	0.00	1	22.50	22.51	-1	124	-0.80%
2019/07/03	0	0.00	1	22.35	22.34	-1	131	-0.76%
2019/06/13	1	21.90	0	0.00	21.88	1	124	0.80%
2019/05/17	1	21.40	0	0.00	21.40	1	315	0.32%
2019/05/13	0	0.00	3	21.66	21.62	-3	313	-0.96%
2019/04/16	1	21.53	0	0.00	21.60	1	314	0.32%
2019/03/27	1	21.43	0	0.00	21.44	1	319	0.31%
2019/03/20	2	21.54	0	0.00	21.58	2	333	0.60%
2019/03/18	1	21.38	0	0.00	21.45	1	335	0.30%
2019/03/08	0	0.00	10	21.11	21.15	-10	311	-3.21%
2019/03/05	0	0.00	11	21.20	21.20	-11	308	-3.56%
2019/03/04	0	0.00	10	21.14	21.24	-10	310	-3.22%
2019/02/22	1	21.20	0	0.00	21.13	1	287	0.35%
2019/02/20	1	21.10	0	0.00	21.09	1	203	0.49%
2019/02/19	1	21.00	0	0.00	21.00	1	165	0.60%
2018/12/17	3	21.17	0	0.00	21.17	3	176	1.70%
2018/11/29	1	21.37	0	0.00	21.33	1	165	0.60%
2018/11/27	0	0.00	1	21.50	21.36	-1	164	-0.61%
2018/11/26	1	21.45	0	0.00	21.45	1	164	0.61%
2018/11/19	0	0.00	1	21.75	21.78	-1	155	-0.64%
2018/11/16	1	21.68	0	0.00	21.70	1	154	0.65%
2018/11/07	1	21.53	0	0.00	21.58	1	127	0.78%
2018/11/06	1	21.38	0	0.00	21.40	1	122	0.82%
2018/11/05	1	21.16	0	0.00	21.32	1	115	0.87%
2018/10/16	1	21.30	0	0.00	21.30	1	167	0.60%
2018/10/11	1	21.33	2	21.34	21.14	-1	168	-0.59%
2018/10/09	1	22.33	0	0.00	22.34	1	164	0.61%
2018/09/27	5	22.89	0	0.00	23.00	5	172	2.90%
2018/09/12	500	22.31	0	0.00	22.29	500	171	292.37%	大買/鉅額交易
2018/09/11	500	22.25	0	0.00	22.28	500	162	307.38%	大買/鉅額交易
2018/06/11	0	0.00	1	21.38	21.31	-1	62	-1.59%
2018/05/25	1	21.22	0	0.00	21.21	1	65	1.53%
2018/04/26	1	20.85	0	0.00	20.75	1	130	0.76%
2018/04/24	1	20.88	0	0.00	20.88	1	144	0.69%
2018/03/12	0	0.00	1	21.21	21.21	-1	236	-0.42%
2018/03/06	1	20.80	0	0.00	20.83	1	241	0.41%
2018/03/05	5	20.73	0	0.00	20.62	5	245	2.04%
2018/01/23	0	0.00	2	21.51	21.50	-2	234	-0.85%
2018/01/12	0	0.00	2	20.83	20.87	-2	217	-0.92%
2018/01/08	0	0.00	1	20.82	20.88	-1	273	-0.37%