國泰股利精選30 (00701)-元大-中壢券商分點個股進出

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
27.88
漲跌
▲0.56
漲幅
+2.05%
成交量
2,704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－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/05/10	0	0.00	1	27.75	27.88	-1	1,604	-0.06%
2024/05/09	0.2	27.46	0	0.00	27.32	0.2	1,576	0.01%
2024/05/07	0	0.00	5	27.48	27.44	-5	1,613	-0.31%
2024/05/06	0	27.49	0	0.00	27.46	0	1,599	0.00%
2024/05/03	0	0.00	2	27.13	26.93	-2	1,560	-0.13%
2024/04/30	0	0.00	1	26.90	26.87	-1	1,559	-0.06%
2024/04/29	0	0.00	2	26.84	26.95	-2	1,546	-0.13%
2024/04/24	1	26.40	0	0.00	26.39	1	1,514	0.07%
2024/04/18	0	0.00	4	26.27	26.30	-4	1,498	-0.27%
2024/04/15	0.2	26.56	19	26.57	26.57	-18.8	1,499	-1.25%
2024/04/11	0	0.00	2	26.59	26.59	-2	1,484	-0.13%
2024/04/09	0	0.00	9.3	26.71	26.78	-9.3	1,507	-0.62%
2024/04/02	0	0.00	1	26.60	26.59	-1	1,556	-0.06%
2024/03/27	0	0.00	30	26.48	26.53	-30	1,436	-2.09%
2024/03/26	0	0.00	4	26.44	26.46	-4	1,404	-0.28%
2024/03/22	0	0.00	24	26.30	26.27	-24	1,411	-1.70%
2024/03/19	0	0.00	3	26.21	26.17	-3	1,414	-0.21%
2024/03/18	0	0.00	3	26.23	26.22	-3	1,412	-0.21%
2024/03/13	0	0.00	1.2	26.05	26.07	-1.2	1,364	-0.09%
2024/03/12	1	25.83	5	25.85	25.89	-4	1,343	-0.30%
2024/03/11	0.5	25.70	5	25.72	25.75	-4.5	1,339	-0.34%
2024/03/08	0.5	25.58	6	25.61	25.65	-5.5	1,327	-0.41%
2024/03/07	0.2	25.46	1	25.56	25.56	-0.8	1,307	-0.06%
2024/03/06	1.2	25.45	0	0.00	25.47	1.2	1,291	0.09%
2024/03/05	0.2	25.35	0	0.00	25.34	0.2	1,286	0.01%
2024/03/04	2.3	25.37	12	25.36	25.36	-9.7	1,275	-0.76%
2024/03/01	0.3	25.38	0	0.00	25.40	0.3	1,289	0.02%
2024/02/29	0.1	25.32	0	0.00	25.46	0.1	1,297	0.01%
2024/02/27	0	0.00	0.1	25.27	25.24	-0.1	1,295	-0.01%
2024/02/23	3.5	25.38	0	0.00	25.32	3.5	1,231	0.28%
2024/02/22	7	25.40	0.1	25.43	25.44	6.9	1,229	0.56%
2024/02/16	1	25.06	2	25.07	25.16	-1	1,218	-0.08%
2024/02/05	2.2	25.00	0	0.00	25.01	2.2	1,209	0.19%
2024/01/31	2	24.98	5	24.97	24.96	-3	1,204	-0.25%
2024/01/30	0.8	25.10	15	25.08	25.05	-14.2	1,173	-1.21%
2024/01/29	0.2	25.18	4	25.20	25.20	-3.8	1,164	-0.33%
2024/01/26	0.5	25.09	0	0.00	25.10	0.5	1,169	0.04%
2024/01/25	0.3	25.00	0	0.00	25.00	0.3	1,167	0.03%
2024/01/24	0.2	24.96	0	0.00	24.95	0.2	1,168	0.01%
2024/01/23	0.4	24.87	0	0.00	24.90	0.4	1,174	0.04%
2024/01/22	0.1	24.87	0	0.00	24.82	0.1	1,169	0.01%
2024/01/19	0.2	24.77	0	0.00	24.78	0.2	1,171	0.02%
2024/01/18	1.6	24.68	0	0.00	24.70	1.6	1,180	0.13%
2024/01/17	12	24.79	0	0.00	24.70	12	1,181	1.02%
2024/01/16	17.2	25.78	0	0.00	25.80	17.2	1,179	1.46%
2024/01/15	3	26.05	0	0.00	26.03	3	1,151	0.26%
2024/01/12	1	26.00	0	0.00	26.03	1	1,166	0.09%
2024/01/10	20	26.09	0	0.00	26.09	20	1,201	1.66%
2024/01/09	10	26.19	0	0.00	26.18	10	1,195	0.84%
2024/01/08	10	26.25	0	0.00	26.25	10	1,198	0.83%
2024/01/04	0.3	26.12	0	0.00	26.10	0.3	1,205	0.02%
2024/01/02	0.3	26.34	0	0.00	26.38	0.3	1,206	0.02%
2023/12/28	0	0.00	1	26.30	26.41	-1	1,226	-0.08%
2023/12/27	0	0.00	2	26.20	26.30	-2	1,165	-0.17%
2023/12/26	1	26.14	4	26.13	26.15	-3	1,146	-0.26%
2023/12/25	0	0.00	1	25.98	26.00	-1	1,143	-0.09%
2023/12/21	0.2	25.99	0	0.00	25.94	0.2	1,137	0.02%
2023/12/18	0.1	26.30	0	0.00	26.31	0.1	1,109	0.01%
2023/12/15	0	0.00	1	26.40	26.31	-1	1,108	-0.09%
2023/12/12	0.1	26.07	3.1	26.07	26.13	-3	1,109	-0.27%
2023/12/08	0	0.00	2	26.09	26.11	-2	1,136	-0.18%
2023/12/05	0	0.00	10	26.02	26.09	-10	1,158	-0.86%
2023/11/27	0	0.00	1	26.04	25.99	-1	1,167	-0.09%
2023/11/24	0.2	25.95	21	26.02	26.00	-20.8	1,153	-1.80%
2023/11/22	0	0.00	6	26.00	25.99	-6	1,146	-0.52%
2023/11/21	1	25.98	1	26.01	26.02	0	1,173	0.00%
2023/11/15	0	0.00	1	25.45	25.55	-1	1,163	-0.09%
2023/11/13	1	25.10	0	0.00	25.17	1	1,173	0.09%
2023/11/07	1	25.05	0	0.00	25.12	1	1,244	0.08%
2023/11/01	0	24.53	0	0.00	24.63	0	1,306	0.00%
2023/10/27	0	0.00	0	24.56	24.56	0	1,439	0.00%
2023/10/24	0.1	24.49	0	0.00	24.59	0.1	1,538	0.01%
2023/10/20	1	24.54	0	0.00	24.74	1	1,606	0.06%
2023/10/19	1	25.00	0	0.00	25.03	1	1,635	0.06%
2023/10/18	1	25.19	0	0.00	25.22	1	1,669	0.06%
2023/10/06	0	0.00	5	25.48	25.60	-5	1,849	-0.27%
2023/10/05	0	0.00	1	25.40	25.41	-1	1,860	-0.05%
2023/10/04	0	0.00	3	25.21	25.20	-3	1,854	-0.16%
2023/10/03	0.1	25.58	0	0.00	25.50	0.1	1,845	0.00%
2023/10/02	0	0.00	1	25.78	25.73	-1	1,850	-0.05%
2023/09/21	0.2	25.32	3	25.30	25.31	-2.8	1,876	-0.15%
2023/09/18	0.5	25.68	0	0.00	25.65	0.5	1,889	0.03%
2023/09/14	0	0.00	1	25.80	25.89	-1	1,867	-0.05%
2023/09/13	0.1	25.58	0	0.00	25.58	0.1	1,845	0.01%
2023/09/11	2	25.45	0	0.00	25.45	2	1,853	0.11%
2023/09/06	0	25.84	0	0.00	25.88	0	1,864	0.00%
2023/08/29	0	0.00	6	25.80	25.85	-6	1,853	-0.32%
2023/08/23	0	0.00	1	26.10	26.11	-1	1,836	-0.05%
2023/08/21	0	0.00	2	25.96	25.98	-2	1,838	-0.11%
2023/08/18	0	26.03	0	0.00	26.01	0	1,827	0.00%
2023/08/16	0	26.01	0	0.00	26.13	0	1,796	0.00%
2023/08/15	0	26.40	9	26.33	26.28	-9	1,778	-0.51%
2023/08/11	1	26.41	1	26.40	26.30	0	1,750	0.00%
2023/08/10	1	26.28	0	0.00	26.22	1	1,756	0.06%
2023/08/08	0	0.00	1	26.61	26.73	-1	1,746	-0.06%
2023/08/07	0	0.00	5	26.69	26.72	-5	1,722	-0.29%
2023/08/04	0	0.00	2.1	26.14	26.27	-2.1	1,684	-0.13%
2023/08/02	0.1	26.17	1.2	26.15	26.15	-1.1	1,645	-0.06%
2023/08/01	1	26.64	0	0.00	26.87	1	1,587	0.06%
2023/07/31	0	0.00	4	27.04	26.76	-4	1,536	-0.26%
2023/07/28	9	27.23	14	27.20	27.25	-5	1,499	-0.33%
2023/07/26	0	0.00	5	27.24	27.26	-5	1,419	-0.35%
2023/07/25	12	27.14	14	27.13	27.04	-2	1,391	-0.14%
2023/07/24	0.2	26.73	4	26.72	26.82	-3.8	1,324	-0.29%
2023/07/21	1	26.11	0	0.00	26.54	1	1,285	0.08%
2023/07/20	0	0.00	1	26.31	26.31	-1	1,250	-0.08%
2023/07/19	0	0.00	1.5	26.09	26.12	-1.5	1,234	-0.12%
2023/07/18	0	0.00	13	26.60	26.49	-13	1,180	-1.10%
2023/07/17	0	0.00	10	26.31	26.30	-10	1,137	-0.88%
2023/07/14	1	26.13	0.1	25.96	26.15	0.9	1,100	0.08%
2023/07/13	0	0.00	16	26.00	25.72	-16	1,035	-1.55%
2023/07/12	0	0.00	4	25.33	25.49	-4	986	-0.41%
2023/07/06	0	0.00	0.1	25.01	24.92	-0.1	951	-0.01%
2023/07/04	0	0.00	1.1	25.43	25.46	-1.1	927	-0.12%
2023/06/30	0	0.00	2	24.99	24.99	-2	889	-0.22%
2023/06/26	0.2	25.14	0	0.00	25.13	0.2	854	0.02%
2023/06/19	0	0.00	3	25.03	25.03	-3	842	-0.36%
2023/06/14	1	24.93	16	24.88	24.96	-15	818	-1.83%
2023/06/13	0	0.00	1	24.90	24.91	-1	832	-0.12%
2023/06/12	1.1	24.70	6	24.64	24.66	-4.9	809	-0.60%
2023/06/09	0	0.00	1	24.65	24.63	-1	806	-0.12%
2023/06/07	1	24.50	0	0.00	24.52	1	852	0.12%
2023/06/05	0	0.00	1	24.35	24.31	-1	856	-0.12%
2023/06/02	1	24.32	1	24.28	24.28	0	864	0.00%
2023/06/01	0	0.00	20	24.10	24.12	-20	874	-2.29%
2023/05/30	0	0.00	0.2	24.12	24.10	-0.2	901	-0.02%
2023/05/26	0.2	23.80	2.3	23.86	23.86	-2.1	888	-0.24%
2023/05/25	0	0.00	1	23.79	23.79	-1	891	-0.11%
2023/05/24	0	0.00	1	23.68	23.73	-1	901	-0.11%
2023/05/23	0.2	23.73	11	23.75	23.77	-10.8	911	-1.18%
2023/05/17	0.5	23.42	0	0.00	23.58	0.5	933	0.05%
2023/05/16	0	0.00	4	23.43	23.45	-4	929	-0.43%
2023/05/12	0.1	23.28	60	23.23	23.28	-59.9	924	-6.48%
2023/05/11	2	23.37	2	23.34	23.34	0	926	0.00%
2023/05/10	0	0.00	4	23.41	23.42	-4	961	-0.42%
2023/05/09	0	0.00	1	23.41	23.45	-1	969	-0.10%
2023/05/08	0	0.00	1	23.38	23.38	-1	983	-0.10%
2023/04/28	1	23.12	0	0.00	23.11	1	1,075	0.09%
2023/04/26	10	23.07	0	0.00	23.05	10	1,137	0.88%
2023/04/25	1.1	23.04	0.1	23.03	22.98	1	1,139	0.09%
2023/04/24	0.5	23.13	0	0.00	23.14	0.5	1,138	0.05%
2023/04/21	1	23.10	1	23.07	23.05	0	1,151	0.00%
2023/04/18	1	23.15	0	0.00	23.13	1	1,212	0.08%
2023/04/17	0.1	23.10	1	23.13	23.13	-0.9	1,222	-0.07%
2023/04/14	0	0.00	2.2	23.11	23.11	-2.2	1,238	-0.18%
2023/04/13	0	0.00	5	23.02	23.05	-5	1,250	-0.40%
2023/03/31	0	0.00	1.1	22.89	22.81	-1.1	1,281	-0.09%
2023/03/29	0	0.00	5	22.68	22.69	-5	1,282	-0.39%
2023/03/24	0.6	22.62	0	0.00	22.68	0.6	1,314	0.05%
2023/03/22	0	0.00	0.1	22.41	22.48	-0.1	1,292	-0.01%
2023/03/16	4	22.07	0	0.00	22.07	4	1,295	0.31%
2023/03/14	0.1	22.28	11	22.21	22.24	-10.9	1,286	-0.84%
2023/03/13	7	22.34	0	0.00	22.33	7	1,285	0.54%
2023/03/10	1	22.37	0	0.00	22.35	1	1,271	0.08%
2023/03/09	2.2	22.53	0	0.00	22.51	2.2	1,251	0.18%
2023/03/08	0.1	22.65	0	0.00	22.67	0.1	1,249	0.01%
2023/03/07	0	0.00	2.2	22.62	22.71	-2.2	1,240	-0.18%
2023/03/06	0	0.00	0.3	22.67	22.59	-0.3	1,239	-0.02%
2023/03/02	0.1	22.38	18	22.26	22.38	-17.9	1,220	-1.47%
2023/03/01	0.3	22.46	0	0.00	22.36	0.3	1,229	0.02%
2023/02/23	0	0.00	1	22.54	22.57	-1	1,216	-0.08%
2023/02/22	0.1	22.47	1.2	22.46	22.45	-1.1	1,271	-0.08%
2023/02/21	7.1	22.48	0	0.00	22.47	7.1	1,272	0.55%
2023/02/20	5.1	22.54	1	22.56	22.53	4.1	1,279	0.32%
2023/02/17	2.1	22.44	2	22.44	22.43	0.1	1,321	0.00%
2023/02/16	0	0.00	0.1	22.49	22.48	-0.1	1,366	-0.01%
2023/02/15	0.5	22.37	1	22.36	22.31	-0.6	1,381	-0.04%
2023/02/14	5	22.37	0.2	22.39	22.40	4.8	1,370	0.35%
2023/02/13	0.2	22.21	0	0.00	22.31	0.2	1,369	0.01%
2023/02/10	2	22.20	0	0.00	22.21	2	1,398	0.14%
2023/02/09	2.2	22.16	0	0.00	22.17	2.2	1,421	0.15%
2023/02/08	4	22.16	0	0.00	22.15	4	1,423	0.28%
2023/02/07	1	22.16	15	22.22	22.18	-14	1,405	-1.00%
2023/02/06	5	22.19	0	0.00	22.16	5	1,408	0.36%
2023/02/03	2.2	22.13	0	0.00	22.13	2.2	1,400	0.16%
2023/02/02	0	22.16	0	0.00	22.23	0	1,391	0.00%
2023/02/01	0.1	22.14	0	0.00	22.15	0.1	1,375	0.01%
2023/01/31	3.1	22.22	0	0.00	22.12	3.1	1,373	0.22%
2023/01/30	15	22.11	0	0.00	22.21	15	1,373	1.09%
2023/01/17	1.1	22.63	0	0.00	22.65	1.1	1,358	0.08%
2023/01/13	0	0.00	2	22.63	22.62	-2	1,305	-0.15%
2023/01/12	1.3	22.58	0	0.00	22.58	1.3	1,312	0.10%
2023/01/11	1	22.66	15	22.65	22.66	-14	1,309	-1.07%
2023/01/10	0	0.00	1	22.67	22.70	-1	1,308	-0.08%
2023/01/09	0.2	22.64	2	22.56	22.63	-1.8	1,307	-0.14%
2023/01/05	1.1	22.29	2	22.31	22.32	-0.9	1,290	-0.07%
2023/01/04	4.1	22.26	0	0.00	22.29	4.1	1,290	0.31%
2023/01/03	2	22.12	1	22.27	22.34	1	1,294	0.08%
2022/12/29	0.1	22.24	0	0.00	22.22	0.1	1,267	0.01%
2022/12/28	0.1	22.36	0	0.00	22.33	0.1	1,266	0.01%
2022/12/26	0.1	22.45	0	0.00	22.38	0.1	1,309	0.01%
2022/12/23	10	22.30	0	0.00	22.29	10	1,305	0.77%
2022/12/22	0.1	22.38	0	0.00	22.34	0.1	1,307	0.01%
2022/12/21	0	22.20	0	0.00	22.17	0	1,311	0.00%
2022/12/20	1.2	22.23	0	0.00	22.15	1.2	1,320	0.09%
2022/12/19	2	22.28	0	0.00	22.29	2	1,310	0.15%
2022/12/16	0.2	22.31	0	0.00	22.33	0.2	1,314	0.01%
2022/12/15	0	22.43	3	22.40	22.43	-3	1,308	-0.23%
2022/12/14	0	22.31	0	0.00	22.43	0	1,313	0.00%
2022/12/13	1	22.23	0	0.00	22.25	1	1,313	0.08%
2022/12/12	1	22.28	0	0.00	22.35	1	1,309	0.08%
2022/12/09	5	22.45	0	0.00	22.43	5	1,315	0.38%
2022/12/08	1	22.26	0	0.00	22.29	1	1,317	0.08%
2022/12/07	0	22.36	20	22.43	22.40	-20	1,320	-1.51%
2022/12/06	0.1	22.51	5	22.40	22.30	-4.9	1,317	-0.37%
2022/12/02	1.1	22.43	0	0.00	22.45	1.1	1,369	0.08%
2022/12/01	3	22.48	0	0.00	22.51	3	1,375	0.22%
2022/11/30	0	22.27	0	0.00	22.51	0	1,359	0.00%
2022/11/29	1	22.22	0	0.00	22.24	1	1,355	0.08%
2022/11/28	0	22.09	0	0.00	22.08	0	1,356	0.00%
2022/11/25	0	22.18	0	0.00	22.20	0	1,354	0.00%
2022/11/24	0	22.12	0	0.00	22.16	0	1,350	0.00%
2022/11/23	0.1	22.05	0	0.00	22.06	0.1	1,337	0.01%
2022/11/22	0	21.87	0	0.00	21.90	0	1,326	0.00%
2022/11/21	0	21.88	1	21.82	21.87	-1	1,331	-0.07%
2022/11/18	11	21.84	0	0.00	21.80	11	1,326	0.83%
2022/11/17	3.3	21.92	0	0.00	22.03	3.3	1,263	0.26%
2022/11/16	2.4	22.11	0	0.00	22.12	2.4	1,262	0.19%
2022/11/15	0.1	22.13	0	0.00	22.16	0.1	1,249	0.01%
2022/11/14	0	0.00	1.1	22.12	22.12	-1.1	1,206	-0.09%
2022/11/11	0.2	21.90	1	21.97	21.99	-0.8	1,156	-0.07%
2022/11/10	0.4	21.75	0	0.00	21.67	0.4	1,134	0.04%
2022/11/09	0	21.69	0	0.00	21.76	0	1,148	0.00%
2022/11/08	0.1	21.60	0	0.00	21.55	0.1	1,167	0.01%
2022/11/07	0.2	21.53	0	0.00	21.50	0.2	1,141	0.02%
2022/11/04	0.3	21.36	0	0.00	21.39	0.3	1,134	0.02%
2022/11/03	0	0.00	25	21.34	21.33	-25	1,141	-2.19%
2022/11/02	1.1	21.53	0	0.00	21.50	1.1	1,125	0.09%
2022/10/31	0	0.00	1	21.66	21.63	-1	1,128	-0.09%
2022/10/28	0.2	21.59	0	0.00	21.52	0.2	1,134	0.02%
2022/10/26	0	21.62	0	0.00	21.62	0	1,137	0.00%
2022/10/25	6	21.41	2	21.49	21.48	4	1,130	0.35%
2022/10/24	1	21.40	0	0.00	21.45	1	1,118	0.09%
2022/10/21	1	21.43	0	0.00	21.38	1	1,113	0.09%
2022/10/20	2	21.06	0	0.00	21.35	2	1,119	0.18%
2022/10/19	1.2	21.50	0	0.00	21.51	1.2	1,095	0.11%
2022/10/17	2	21.55	0.3	21.65	21.65	1.8	1,074	0.16%
2022/10/14	0	0.00	1	21.96	21.88	-1	1,064	-0.09%
2022/10/13	2.4	21.82	5.5	21.80	21.79	-3.2	1,050	-0.30%
2022/10/12	0.1	22.18	25	22.18	22.12	-24.9	1,036	-2.40%
2022/10/11	1.1	22.12	0.5	22.20	22.10	0.6	1,028	0.06%
2022/10/07	1	22.77	0	0.00	22.71	1	1,010	0.10%
2022/10/05	0.1	22.90	0	0.00	22.85	0.1	1,029	0.01%
2022/10/03	0	22.61	0.1	22.59	22.44	-0.1	1,017	-0.01%
2022/09/30	0.9	22.82	0.3	22.82	22.75	0.7	986	0.07%
2022/09/29	1.3	23.01	0.5	23.07	22.99	0.8	980	0.08%
2022/09/28	1.1	23.14	0	0.00	23.04	1.1	983	0.11%
2022/09/27	2.1	23.30	0	0.00	23.28	2.1	976	0.21%
2022/09/26	1.1	23.39	1	23.41	23.43	0.1	984	0.01%
2022/09/23	0	0.00	2	23.70	23.69	-2	1,002	-0.20%
2022/09/22	4	23.65	0	0.00	23.75	4	1,005	0.40%
2022/09/21	1	24.06	0	0.00	24.06	1	988	0.10%
2022/09/19	0.1	24.15	0	0.00	24.16	0.1	992	0.01%
2022/09/15	1	24.20	0	0.00	24.33	1	993	0.10%
2022/09/14	0.1	24.32	0	0.00	24.24	0.1	999	0.01%
2022/09/13	0	0.00	1	24.57	24.57	-1	993	-0.10%
2022/09/12	1	24.48	0	0.00	24.49	1	1,007	0.10%
2022/09/07	0.2	24.15	0	0.00	24.12	0.2	979	0.02%
2022/09/02	1	24.28	0	0.00	24.25	1	1,004	0.10%
2022/09/01	21	24.40	20	24.32	24.37	1	1,003	0.10%
2022/08/29	0.1	24.47	0	0.00	24.56	0.1	999	0.01%
2022/08/24	0.1	24.60	0	0.00	24.63	0.1	999	0.01%
2022/08/23	6.2	24.85	0	0.00	24.74	6.2	1,019	0.60%
2022/08/18	0	0.00	2	25.02	25.02	-2	1,031	-0.19%
2022/08/16	12	25.04	1	25.05	25.09	11	1,036	1.06%
2022/08/15	0.1	25.24	5	25.24	25.23	-4.9	1,028	-0.47%
2022/08/12	0.3	25.22	1	25.22	25.24	-0.7	1,004	-0.07%
2022/08/11	5	25.14	0	0.00	25.23	5	1,000	0.50%
2022/08/10	0.9	24.88	0	0.00	24.85	0.9	982	0.09%
2022/08/09	0	0.00	10	24.60	24.83	-10	974	-1.03%
2022/08/08	0	0.00	1	24.51	24.62	-1	992	-0.10%
2022/08/04	2	24.15	0	0.00	24.24	2	1,015	0.20%
2022/08/02	2	24.26	0	0.00	24.24	2	1,038	0.19%
2022/07/29	1	24.38	0	0.00	24.38	1	1,095	0.09%
2022/07/28	0.3	24.28	0	0.00	24.31	0.3	1,107	0.03%
2022/07/25	0	23.92	0	0.00	24.02	0	1,150	0.00%
2022/07/22	0	23.68	0	0.00	23.91	0	1,167	0.00%
2022/07/21	0	23.59	1	23.70	23.75	-1	1,216	-0.08%
2022/07/20	0.1	23.61	0	0.00	23.53	0.1	1,248	0.01%
2022/07/19	0	23.46	0	0.00	23.53	0	1,299	0.00%
2022/07/18	2	23.50	0	0.00	23.50	2	1,313	0.16%
2022/07/15	2.1	23.33	0	0.00	23.29	2.1	1,322	0.16%
2022/07/14	20.2	23.39	0	0.00	23.38	20.2	1,346	1.50%
2022/07/13	0.1	23.34	0	0.00	23.43	0.1	1,348	0.01%
2022/07/12	1.2	22.88	0	0.00	22.86	1.2	1,397	0.08%
2022/07/11	0.1	23.49	0	0.00	23.29	0.1	1,420	0.01%
2022/07/08	0	23.48	0	0.00	23.56	0	1,454	0.00%
2022/07/07	2.1	23.48	2	23.27	23.52	0.1	1,466	0.01%
2022/07/06	0	0.00	14	23.20	23.20	-14	1,497	-0.94%
2022/07/05	0.2	23.56	0	0.00	23.64	0.2	1,544	0.01%
2022/07/04	0	23.57	3	23.53	23.50	-3	1,570	-0.19%
2022/07/01	0.3	23.59	0	0.00	23.53	0.3	1,635	0.02%
2022/06/30	0	0.00	17	23.88	23.88	-17	1,651	-1.03%
2022/06/29	0.1	24.42	1	24.29	24.38	-0.9	1,665	-0.05%
2022/06/28	0.2	24.49	0	0.00	24.47	0.2	1,716	0.01%
2022/06/27	0.2	24.67	0	0.00	24.58	0.2	1,764	0.01%
2022/06/23	0.1	24.11	0	0.00	24.12	0.1	1,796	0.01%
2022/06/22	0.1	24.19	2	24.11	24.18	-1.9	1,805	-0.11%
2022/06/21	0	0.00	6	24.38	24.41	-6	1,822	-0.33%
2022/06/20	1.2	23.94	0	0.00	23.93	1.2	1,869	0.06%
2022/06/17	1.5	24.16	5.5	24.10	24.17	-4.1	1,887	-0.21%
2022/06/16	3	24.58	0	0.00	24.41	3	1,885	0.16%
2022/06/15	2.1	24.43	18	24.39	24.41	-16	1,923	-0.83%
2022/06/14	2	24.26	0	0.00	24.47	2	1,956	0.10%
2022/06/13	2.1	24.23	0	0.00	24.40	2.1	1,961	0.10%
2022/06/10	0.2	24.77	0	0.00	24.75	0.2	1,951	0.01%
2022/06/09	0.5	25.00	1	24.90	24.88	-0.5	1,966	-0.03%
2022/06/07	0	0.00	5	24.98	24.92	-5	2,003	-0.25%
2022/06/01	0	0.00	4	25.21	25.18	-4	2,179	-0.18%
2022/05/31	10	25.16	0	0.00	25.26	10	2,208	0.45%
2022/05/26	0.5	24.59	0	0.00	24.52	0.5	2,246	0.02%
2022/05/24	1.1	24.56	0	0.00	24.47	1.1	2,406	0.05%
2022/05/23	0	24.54	0	0.00	24.56	0	2,421	0.00%
2022/05/20	0	24.56	0	0.00	24.54	0	2,482	0.00%
2022/05/19	2	24.30	0	0.00	24.31	2	2,507	0.08%
2022/05/17	0	24.36	0	0.00	24.38	0	2,554	0.00%
2022/05/16	0.5	24.29	0	0.00	24.32	0.5	2,584	0.02%
2022/05/13	0	0.00	2	24.30	24.33	-2	2,614	-0.08%
2022/05/12	0.8	24.49	0.4	24.48	24.26	0.4	2,667	0.02%
2022/05/11	0	0.00	1	24.90	24.90	-1	2,679	-0.04%
2022/05/10	3.3	24.85	4.1	25.00	25.02	-0.9	2,709	-0.03%
2022/05/09	2.2	25.05	1	25.12	25.04	1.2	2,749	0.04%
2022/05/06	2.2	25.53	0	0.00	25.56	2.2	2,765	0.08%
2022/05/05	0.1	25.98	0	0.00	25.88	0.1	2,818	0.00%
2022/05/04	1	25.91	1	25.95	25.89	0	2,866	0.00%
2022/04/28	0	26.01	0	0.00	25.98	0	3,228	0.00%
2022/04/27	2	25.99	2	25.95	26.00	0	3,358	0.00%
2022/04/26	0	0.00	40	26.29	26.34	-40	3,475	-1.15%
2022/04/25	2.2	26.06	5	26.10	26.17	-2.8	3,891	-0.07%
2022/04/22	0.1	26.21	0	0.00	26.50	0.1	4,276	0.00%
2022/04/21	0	26.50	0	0.00	26.41	0	4,568	0.00%
2022/04/20	0.1	26.38	0	0.00	26.50	0.1	4,792	0.00%
2022/04/19	0	0.00	11	26.43	26.40	-11	4,981	-0.22%
2022/04/18	0.4	26.36	11	26.36	26.31	-10.6	5,197	-0.20%
2022/04/15	0.2	26.70	11.4	26.69	26.71	-11.2	5,215	-0.22%
2022/04/14	2.1	26.90	0	0.00	26.87	2.1	5,288	0.04%
2022/04/13	0	0.00	1	27.23	27.23	-1	5,393	-0.02%
2022/04/12	4	27.02	0.3	27.04	27.07	3.7	5,469	0.07%
2022/04/11	1	27.19	31	27.21	27.21	-30	5,495	-0.55%
2022/04/08	0	0.00	1	27.14	27.25	-1	5,441	-0.02%
2022/04/07	3	27.19	1	27.01	27.01	2	5,413	0.04%
2022/04/06	0	0.00	7	27.16	27.34	-7	5,333	-0.13%
2022/04/01	1	26.88	0	0.00	27.06	1	5,291	0.02%
2022/03/30	1	26.99	0	0.00	27.01	1	5,208	0.02%
2022/03/28	2	26.65	1	26.83	26.83	1	5,135	0.02%
2022/03/25	0	0.00	1	26.83	26.84	-1	5,103	-0.02%
2022/03/23	1	26.80	1	26.79	26.85	0	5,050	0.00%
2022/03/22	0	0.00	17	26.51	26.56	-17	5,000	-0.34%
2022/03/18	1	26.45	2	26.45	26.46	-1	4,947	-0.02%
2022/03/17	0	0.00	4	26.29	26.28	-4	4,877	-0.08%
2022/03/16	2	25.74	1	25.79	25.93	1	4,836	0.02%
2022/03/15	1.4	25.65	2.1	25.64	25.64	-0.7	4,817	-0.02%
2022/03/14	1	25.71	0	0.00	25.76	1	4,799	0.02%
2022/03/11	5	25.72	0	0.00	25.68	5	4,799	0.10%
2022/03/10	3	25.71	0	0.00	25.78	3	4,782	0.06%
2022/03/09	2.1	25.30	1	25.26	25.28	1.1	4,758	0.02%
2022/03/08	21.1	25.17	20	25.21	25.13	1.1	4,721	0.02%
2022/03/07	9	25.51	1.1	25.47	25.47	7.8	4,658	0.17%
2022/03/04	8.3	26.09	0	0.00	26.08	8.3	4,558	0.18%
2022/03/03	1.2	26.26	0	0.00	26.26	1.2	4,523	0.03%
2022/03/02	21	26.20	0	0.00	26.25	21	4,507	0.47%
2022/03/01	3.1	26.23	2	26.29	26.27	1.1	4,483	0.02%
2022/02/25	25.6	26.02	0	0.00	26.08	25.6	4,435	0.58%
2022/02/24	13.6	26.21	1	26.13	26.11	12.6	4,347	0.29%
2022/02/23	2	26.54	0	0.00	26.61	2	4,256	0.05%
2022/02/22	23.2	26.47	8	26.47	26.49	15.2	4,237	0.36%
2022/02/21	8	26.64	0	0.00	26.73	8	4,170	0.19%
2022/02/18	3	26.72	1	26.75	26.77	2	4,141	0.05%
2022/02/17	3.1	26.79	6	26.81	26.79	-2.9	4,126	-0.07%
2022/02/16	28	26.69	7	26.70	26.71	21	4,085	0.51%
2022/02/15	9.5	26.57	0	0.00	26.50	9.5	4,049	0.23%
2022/02/14	5.3	26.57	4.2	26.53	26.61	1.1	3,996	0.03%
2022/02/11	2.5	26.82	1	26.85	26.86	1.5	3,934	0.04%
2022/02/10	5	26.65	0	0.00	26.84	5	3,894	0.13%
2022/02/09	16	26.63	0.8	26.65	26.71	15.2	3,857	0.39%
2022/02/08	6	26.48	0	0.00	26.62	6	3,791	0.16%
2022/02/07	4.6	26.26	0	0.00	26.40	4.6	3,720	0.12%
2022/01/26	2.2	26.10	1	26.10	26.07	1.2	3,627	0.03%
2022/01/25	30.7	25.94	1	25.95	25.98	29.7	3,555	0.83%
2022/01/24	9	26.08	0	0.00	26.29	9	3,403	0.26%
2022/01/21	19.3	26.16	16	26.18	26.08	3.3	3,299	0.10%
2022/01/20	48	26.43	1	26.36	26.45	47	3,130	1.50%
2022/01/19	18.2	26.51	0	0.00	26.48	18.2	2,983	0.61%
2022/01/18	88.4	26.69	0	0.00	26.64	88.4	2,824	3.13%
2022/01/17	64	28.38	6	28.35	28.38	58	2,371	2.44%
2022/01/14	111.2	28.30	72	28.26	28.35	39.2	1,930	2.03%	大買/
2022/01/13	47	28.14	23	28.20	28.31	24	1,624	1.48%
2022/01/12	5	27.95	3	27.94	28.00	2	1,379	0.14%
2022/01/11	30	27.66	0	0.00	27.84	30	1,157	2.59%
2022/01/10	9.1	27.44	1	27.44	27.52	8.1	938	0.86%
2022/01/07	1.1	27.52	0	0.00	27.42	1.1	854	0.13%
2022/01/06	3	27.30	1	27.32	27.37	2	743	0.27%
2022/01/05	11	27.53	1	27.51	27.50	10	595	1.68%
2022/01/04	2	27.27	1	27.40	27.42	1	503	0.20%
2022/01/03	0	0.00	1	26.97	26.96	-1	437	-0.23%
2021/12/29	0	0.00	1	26.95	26.99	-1	435	-0.23%
2021/12/24	0	0.00	4	26.66	26.63	-4	450	-0.89%
2021/12/23	17	26.58	0	0.00	26.59	17	450	3.77%
2021/12/20	1	26.46	0	0.00	26.40	1	472	0.21%
2021/12/16	0	0.00	1	26.42	26.47	-1	474	-0.21%
2021/12/14	2	26.32	0	0.00	26.30	2	496	0.40%
2021/12/09	0	0.00	2	26.45	26.56	-2	512	-0.39%
2021/12/07	0	0.00	11	26.29	26.39	-11	534	-2.06%
2021/12/06	3	26.21	0	0.00	26.28	3	518	0.58%
2021/12/03	6	26.25	0	0.00	26.26	6	521	1.15%
2021/12/02	5	26.13	0	0.00	26.19	5	522	0.96%
2021/11/30	1.1	25.85	0.2	25.90	25.80	0.9	535	0.17%
2021/11/29	1	25.75	0	0.00	25.83	1	545	0.18%
2021/11/26	1.1	26.01	0	0.00	25.94	1.1	545	0.20%
2021/11/25	2	26.24	1	26.25	26.27	1	555	0.18%
2021/11/24	0	0.00	1	26.26	26.26	-1	590	-0.17%
2021/11/22	0	0.00	0.1	26.30	26.29	-0.1	623	-0.02%
2021/11/19	1	26.50	1	26.34	26.33	0	629	0.00%
2021/11/18	1	26.45	0	0.00	26.50	1	630	0.16%
2021/11/15	0.3	26.07	1	26.08	26.09	-0.7	639	-0.11%
2021/11/10	1	25.85	2	25.86	25.89	-1	671	-0.15%
2021/11/05	0.2	25.48	0	0.00	25.57	0.2	679	0.03%
2021/11/04	0.1	25.50	0	0.00	25.46	0.1	684	0.01%
2021/10/27	0.1	25.55	3	25.52	25.56	-3	734	-0.40%
2021/10/21	1	25.50	0	0.00	25.47	1	745	0.13%
2021/10/20	0.1	25.48	0	0.00	25.48	0.1	757	0.01%
2021/10/18	2	25.55	0	0.00	25.60	2	797	0.25%
2021/10/07	1	25.47	0	0.00	25.49	1	861	0.12%
2021/10/05	10	25.00	5	25.05	25.11	5	923	0.54%
2021/10/04	0	0.00	1	25.14	25.19	-1	917	-0.11%
2021/10/01	5.1	25.20	2	25.15	25.15	3.1	928	0.33%
2021/09/29	0	0.00	1	25.47	25.45	-1	925	-0.11%
2021/09/28	5	25.50	11	25.64	25.65	-6	925	-0.65%
2021/09/27	0	0.00	5	25.64	25.64	-5	930	-0.54%
2021/09/23	0	0.00	5	25.45	25.53	-5	936	-0.53%
2021/09/22	1	25.21	10	25.25	25.35	-9	933	-0.96%
2021/09/14	0	0.00	1	25.90	25.86	-1	926	-0.11%
2021/09/13	0	0.00	2	25.75	25.77	-2	929	-0.22%
2021/09/03	0	0.00	6	25.51	25.50	-6	943	-0.64%
2021/08/31	0	0.00	7	25.51	25.59	-7	930	-0.75%
2021/08/30	0	0.00	7	25.21	25.45	-7	920	-0.76%
2021/08/27	0	0.00	2	25.08	25.08	-2	889	-0.22%
2021/08/25	2	24.62	0	0.00	24.69	2	871	0.23%
2021/08/24	0	0.00	1	24.42	24.60	-1	881	-0.11%
2021/08/23	0	0.00	2	24.41	24.36	-2	893	-0.22%
2021/08/20	3	24.10	0	0.00	24.11	3	898	0.33%
2021/08/19	2	24.17	0	0.00	24.17	2	894	0.22%
2021/08/18	0.5	24.30	2	24.36	24.50	-1.5	884	-0.17%
2021/08/16	0	0.00	10	24.77	24.64	-10	888	-1.13%
2021/08/13	2	24.88	0	0.00	24.85	2	892	0.22%
2021/08/12	1	24.95	0	0.00	24.97	1	908	0.11%
2021/08/11	0	0.00	2	25.08	25.05	-2	925	-0.22%
2021/08/09	1	24.85	1	25.07	25.05	0	992	0.00%
2021/08/06	0.3	25.03	0	0.00	25.10	0.3	1,014	0.03%
2021/08/04	0	0.00	5	25.09	25.10	-5	1,165	-0.43%
2021/08/03	0	0.00	1	25.03	25.06	-1	1,229	-0.08%
2021/07/30	5.3	24.87	0	0.00	24.77	5.3	1,351	0.39%
2021/07/26	0	0.00	1	25.28	24.98	-1	1,527	-0.07%
2021/07/23	0	0.00	8	25.14	25.19	-8	1,534	-0.52%
2021/07/22	0	0.00	0.3	25.01	25.05	-0.3	1,540	-0.02%
2021/07/20	2	24.85	2	24.90	24.80	0	1,583	0.00%
2021/07/19	2	25.07	1	25.10	25.10	1	1,609	0.06%
2021/07/16	0	0.00	11	25.01	25.06	-11	1,677	-0.66%
2021/07/15	0	0.00	38	24.75	24.76	-38	1,691	-2.25%
2021/07/14	1	24.61	6	24.65	24.67	-5	1,723	-0.29%
2021/07/13	0	0.00	1	24.59	24.59	-1	1,748	-0.06%
2021/07/12	1	24.51	4	24.64	24.51	-3	1,737	-0.17%
2021/07/09	1	24.32	0	0.00	24.41	1	1,748	0.06%
2021/07/08	0	0.00	1	24.52	24.49	-1	1,787	-0.06%
2021/07/06	0	0.00	4	24.37	24.36	-4	1,845	-0.22%
2021/07/05	1	24.22	2	24.25	24.30	-1	1,864	-0.05%
2021/07/01	0	0.00	2	24.12	24.13	-2	1,879	-0.11%
2021/06/29	4	24.07	0	0.00	24.10	4	1,937	0.21%
2021/06/28	0	0.00	2	24.21	24.22	-2	1,959	-0.10%
2021/06/25	0	0.00	3	24.13	24.12	-3	1,978	-0.15%
2021/06/24	0	0.00	7	24.06	24.03	-7	1,995	-0.35%
2021/06/23	0	0.00	1	23.97	24.02	-1	2,028	-0.05%
2021/06/21	5	23.63	0	0.00	23.62	5	2,080	0.24%
2021/06/18	2	23.89	0	0.00	23.86	2	2,089	0.10%
2021/06/17	2	23.92	0	0.00	24.00	2	2,324	0.09%
2021/06/16	0	0.00	2	24.05	24.07	-2	2,349	-0.09%
2021/06/15	1	23.99	20	24.01	24.02	-19	2,370	-0.80%
2021/06/11	1	24.10	2	24.10	24.07	-1	2,390	-0.04%
2021/06/10	0	0.00	2	24.05	24.09	-2	2,403	-0.08%
2021/06/09	6	24.02	0	0.00	24.00	6	2,416	0.25%
2021/06/08	1.1	24.06	2	24.20	24.10	-0.9	2,468	-0.04%
2021/06/07	0	0.00	2	24.09	24.14	-2	2,543	-0.08%
2021/06/04	2	24.13	0	0.00	24.17	2	2,571	0.08%
2021/06/03	0	0.00	1	24.30	24.30	-1	2,623	-0.04%
2021/06/02	0	0.00	9	24.25	24.34	-9	2,639	-0.34%
2021/06/01	0	0.00	3	24.17	24.18	-3	2,634	-0.11%
2021/05/31	1	24.00	4	23.99	24.07	-3	2,635	-0.11%
2021/05/28	0	0.00	1	23.95	23.95	-1	2,635	-0.04%
2021/05/26	0.2	23.85	0	0.00	23.83	0.2	2,684	0.01%
2021/05/24	1	23.67	0	0.00	23.69	1	2,746	0.04%
2021/05/20	0	0.00	2	23.42	23.55	-2	2,815	-0.07%
2021/05/19	1	23.50	0	0.00	23.50	1	2,807	0.04%
2021/05/18	2	23.08	1.4	23.50	23.59	0.6	2,810	0.02%
2021/05/17	7	22.83	55	22.78	22.65	-48	2,803	-1.71%
2021/05/14	0.2	23.38	0	0.00	23.37	0.2	2,771	0.01%
2021/05/13	2.2	23.07	51	23.11	23.20	-48.8	2,750	-1.77%
2021/05/12	5	23.17	20	23.11	23.41	-15	2,701	-0.56%
2021/05/11	2.1	24.87	7	24.93	24.50	-4.9	2,596	-0.19%
2021/05/10	3	24.69	4	24.82	24.94	-1	2,541	-0.04%
2021/05/07	6	24.31	2	24.38	24.38	4	2,497	0.16%
2021/05/04	7	23.78	1	23.65	23.75	6	2,388	0.25%
2021/05/03	0	0.00	12	24.21	24.10	-12	2,365	-0.51%
2021/04/29	2	24.15	1	24.16	24.13	1	2,350	0.04%
2021/04/28	0	0.00	3	24.22	24.24	-3	2,374	-0.13%
2021/04/27	2	24.20	0	0.00	24.25	2	2,463	0.08%
2021/04/26	3	24.09	11	24.05	24.24	-8	2,484	-0.32%
2021/04/23	4	23.94	7	23.92	23.94	-3	2,545	-0.12%
2021/04/22	7	24.11	4	24.06	23.96	3	2,594	0.12%
2021/04/21	7	24.02	0	0.00	24.06	7	2,562	0.27%
2021/04/20	1	23.94	4	24.02	24.05	-3	2,589	-0.12%
2021/04/19	5	23.95	4	23.86	24.01	1	2,612	0.04%
2021/04/16	2	23.42	1	23.49	23.50	1	2,665	0.04%
2021/04/15	10	23.27	0	0.00	23.33	10	2,714	0.37%
2021/04/14	50	23.00	0	0.00	23.01	50	2,727	1.83%
2021/04/13	0	0.00	1	23.08	23.01	-1	2,763	-0.04%
2021/04/12	0	0.00	1	22.87	22.93	-1	2,801	-0.04%
2021/04/09	1	22.70	0	0.00	22.75	1	2,812	0.04%
2021/04/08	2	22.80	1	22.80	22.79	1	2,820	0.04%
2021/04/07	1	22.80	2	22.80	22.85	-1	2,848	-0.04%
2021/04/06	0	0.00	3	22.90	22.86	-3	2,829	-0.11%
2021/04/01	0	0.00	19	22.78	22.80	-19	2,822	-0.67%
2021/03/31	3	22.83	0	0.00	22.82	3	2,796	0.11%
2021/03/30	0	0.00	1	22.75	22.84	-1	2,776	-0.04%
2021/03/29	0	0.00	1	22.71	22.71	-1	2,759	-0.04%
2021/03/26	3	22.56	45	22.55	22.59	-42	2,747	-1.53%
2021/03/25	0	0.00	80	22.40	22.43	-80	2,726	-2.93%
2021/03/24	0	0.00	8	22.28	22.26	-8	2,676	-0.30%
2021/03/23	1	22.31	10	22.30	22.27	-9	2,662	-0.34%
2021/03/22	111	22.10	1.9	22.08	22.12	109.1	2,654	4.11%	大買/鉅額交易
2021/03/19	1	22.04	0	0.00	22.04	1	2,437	0.04%
2021/03/18	0	0.00	20.3	22.26	22.23	-20.3	2,433	-0.83%
2021/03/17	2	22.23	0	0.00	22.22	2	2,439	0.08%
2021/03/16	1	22.26	2	22.26	22.31	-1	2,438	-0.04%
2021/03/15	6	22.24	13	22.24	22.22	-7	2,438	-0.29%
2021/03/12	2	22.09	0	0.00	22.15	2	2,454	0.08%
2021/03/11	10	22.33	21	22.31	22.12	-11	2,440	-0.45%
2021/03/10	21.3	21.98	20.1	22.01	22.00	1.2	2,377	0.05%
2021/03/09	0	0.00	2	21.80	21.90	-2	2,354	-0.08%
2021/03/08	1	21.71	3	21.64	21.60	-2	2,317	-0.09%
2021/03/05	15	21.35	0	0.00	21.48	15	2,321	0.65%
2021/03/04	1	21.49	0	0.00	21.53	1	2,346	0.04%
2021/03/03	0	0.00	1	21.60	21.62	-1	2,340	-0.04%
2021/03/02	1	21.45	0	0.00	21.40	1	2,343	0.04%
2021/02/26	2	21.51	10	21.40	21.41	-8	2,341	-0.34%
2021/02/25	0	0.00	16	21.67	21.76	-16	2,322	-0.69%
2021/02/24	5	21.51	15	21.51	21.46	-10	2,297	-0.44%
2021/02/23	5	21.32	0	0.00	21.47	5	2,284	0.22%
2021/02/22	0	0.00	3	21.19	21.19	-3	2,219	-0.14%
2021/02/18	0	0.00	1	21.17	21.21	-1	2,231	-0.04%
2021/02/17	2	21.02	3	20.95	21.14	-1	2,228	-0.04%
2021/02/05	2	20.78	0	0.00	20.78	2	2,201	0.09%
2021/02/03	9.2	20.69	0	0.00	20.72	9.2	2,266	0.41%
2021/02/01	1	20.45	0	0.00	20.55	1	2,291	0.04%
2021/01/29	5	20.56	0	0.00	20.46	5	2,285	0.22%
2021/01/28	2	20.62	6	20.58	20.59	-4	2,270	-0.18%
2021/01/27	7	20.79	0	0.00	20.76	7	2,259	0.31%
2021/01/25	1	20.84	0	0.00	20.87	1	2,229	0.04%
2021/01/22	5	20.85	6	20.77	20.79	-1	2,189	-0.05%
2021/01/21	4	20.93	0	0.00	20.90	4	2,169	0.18%
2021/01/20	18	21.03	11	21.23	20.78	7	2,136	0.33%
2021/01/19	31	21.22	0	0.00	21.24	31	2,025	1.53%
2021/01/18	43	21.86	4	21.89	21.92	39	1,973	1.98%
2021/01/15	37	22.09	21	22.19	22.08	16	1,877	0.85%
2021/01/14	0	0.00	29	22.16	22.17	-29	1,793	-1.62%
2021/01/13	3	22.16	2	22.17	22.17	1	1,752	0.06%
2021/01/12	17.1	22.05	7	22.08	22.07	10.1	1,687	0.60%
2021/01/11	0	0.00	1	22.10	22.15	-1	1,624	-0.06%
2021/01/08	1	21.89	52	21.88	22.08	-51	1,538	-3.31%
2021/01/07	0	0.00	1	21.85	21.85	-1	1,471	-0.07%
2021/01/06	36.1	21.81	1	21.90	21.80	35.1	1,409	2.49%
2021/01/05	8	21.86	3	21.83	21.90	5	1,341	0.37%
2021/01/04	10	22.02	0	0.00	22.03	10	1,271	0.79%
2020/12/31	0	0.00	4	22.03	22.08	-4	1,228	-0.33%
2020/12/30	1	21.99	11	21.77	21.99	-10	1,197	-0.84%
2020/12/29	2	21.62	4	21.63	21.63	-2	1,187	-0.17%
2020/12/28	1	21.57	17	21.55	21.61	-16	1,179	-1.36%
2020/12/23	4	21.46	0	0.00	21.46	4	1,158	0.35%
2020/12/22	3	21.51	5	21.54	21.48	-2	1,160	-0.17%
2020/12/21	3	21.50	0	0.00	21.58	3	1,173	0.26%
2020/12/18	3	21.57	0	0.00	21.55	3	1,176	0.25%
2020/12/15	7	21.42	0	0.00	21.38	7	1,194	0.59%
2020/12/14	1	21.55	0	0.00	21.56	1	1,173	0.09%
2020/12/11	0	0.00	15	21.60	21.51	-15	1,162	-1.29%
2020/12/10	5	21.45	0	0.00	21.46	5	1,135	0.44%
2020/12/09	15	21.36	0	0.00	21.40	15	1,112	1.35%
2020/12/08	50	21.43	1	21.38	21.45	49	1,083	4.52%
2020/12/07	3	21.59	0	0.00	21.58	3	1,054	0.28%
2020/12/04	0	0.00	2	21.58	21.58	-2	1,021	-0.20%
2020/12/02	0	0.00	8	21.44	21.47	-8	1,010	-0.79%
2020/12/01	1	21.40	0	0.00	21.51	1	1,015	0.10%
2020/11/30	0	0.00	3	21.58	21.42	-3	1,007	-0.30%
2020/11/27	0	0.00	2	21.58	21.59	-2	993	-0.20%
2020/11/26	1	21.58	0	0.00	21.60	1	992	0.10%
2020/11/25	6	21.58	0	0.00	21.53	6	990	0.61%
2020/11/23	1	21.62	1	21.64	21.64	0	980	0.00%
2020/11/20	11	21.52	1	21.57	21.55	10	969	1.04%
2020/11/18	1	21.59	2	21.59	21.60	-1	958	-0.10%
2020/11/17	2	21.51	0	0.00	21.53	2	954	0.21%
2020/11/16	3	21.51	3	21.54	21.51	0	977	0.00%
2020/11/12	4	21.45	0	0.00	21.38	4	995	0.40%
2020/11/11	0	0.00	14	21.36	21.62	-14	1,007	-1.39%
2020/11/10	0	0.00	1	21.04	21.06	-1	970	-0.10%
2020/11/09	0	0.00	0.6	20.87	20.86	-0.6	958	-0.06%
2020/11/06	0	0.00	6	20.74	20.70	-6	961	-0.62%
2020/11/05	0	0.00	2	20.61	20.62	-2	973	-0.21%
2020/11/04	3	20.55	1	20.60	20.58	2	998	0.20%
2020/11/03	0	0.00	1	20.54	20.53	-1	999	-0.10%
2020/10/30	1	20.20	0	0.00	20.24	1	1,032	0.10%
2020/10/29	1	20.28	0	0.00	20.26	1	1,035	0.10%
2020/10/26	1	20.50	0	0.00	20.49	1	1,092	0.09%
2020/10/23	1	20.39	0	0.00	20.43	1	1,104	0.09%
2020/10/21	2	20.35	0	0.00	20.34	2	1,181	0.17%
2020/10/16	2	20.41	2	20.51	20.40	0	1,275	0.00%
2020/10/15	4	20.44	0	0.00	20.48	4	1,288	0.31%
2020/10/14	0	0.00	2	20.55	20.53	-2	1,303	-0.15%
2020/10/13	2	20.50	0	0.00	20.51	2	1,319	0.15%
2020/10/12	9	20.59	0	0.00	20.60	9	1,336	0.67%
2020/10/08	1	20.58	0	0.00	20.60	1	1,379	0.07%
2020/10/06	0	0.00	2	20.66	20.67	-2	1,411	-0.14%
2020/09/28	0	0.00	5	20.42	20.46	-5	1,511	-0.33%
2020/09/25	1	20.18	7	20.14	20.17	-6	1,549	-0.39%
2020/09/24	4	20.18	0	0.00	20.13	4	1,564	0.26%
2020/09/23	1	20.52	0	0.00	20.52	1	1,552	0.06%
2020/09/22	8	20.67	1	20.66	20.63	7	1,558	0.45%
2020/09/21	2	20.86	0	0.00	20.86	2	1,553	0.13%
2020/09/18	1	20.99	0	0.00	20.98	1	1,558	0.06%
2020/09/17	3	21.01	0	0.00	20.96	3	1,567	0.19%
2020/09/16	1	21.04	0	0.00	21.05	1	1,572	0.06%
2020/09/11	10	20.93	0	0.00	20.97	10	1,597	0.63%
2020/09/09	5	20.84	1	20.89	20.93	4	1,628	0.25%
2020/09/04	2	20.87	0	0.00	20.91	2	1,750	0.11%
2020/09/03	0	0.00	1	20.97	21.02	-1	1,747	-0.06%
2020/09/02	3	20.96	0	0.00	20.96	3	1,751	0.17%
2020/09/01	6	21.00	0	0.00	21.02	6	1,768	0.34%
2020/08/31	7	21.10	0	0.00	21.05	7	1,782	0.39%
2020/08/28	0	0.00	2	21.14	21.20	-2	1,812	-0.11%
2020/08/27	2	21.19	0	0.00	21.19	2	1,833	0.11%
2020/08/25	2	21.25	0	0.00	21.23	2	1,858	0.11%
2020/08/24	2	21.16	0	0.00	21.16	2	1,860	0.11%
2020/08/20	3	20.94	3	21.01	21.03	0	1,874	0.00%
2020/08/19	0	0.00	4	21.47	21.43	-4	1,872	-0.21%
2020/08/18	1	21.39	0	0.00	21.42	1	1,864	0.05%
2020/08/17	2	21.36	3	21.41	21.43	-1	1,889	-0.05%
2020/08/13	3	21.19	11	21.19	21.21	-8	1,865	-0.43%
2020/08/12	3	21.14	0	0.00	21.17	3	1,862	0.16%
2020/08/11	6	21.28	2	21.29	21.24	4	1,863	0.21%
2020/08/10	0	0.00	1	21.18	21.25	-1	1,871	-0.05%
2020/08/07	1	21.15	0	0.00	21.14	1	1,866	0.05%
2020/08/06	5	21.17	2	21.14	21.15	3	1,871	0.16%
2020/08/05	2	21.03	0	0.00	21.02	2	1,887	0.11%
2020/08/04	1	20.95	4	20.95	21.00	-3	1,910	-0.16%
2020/08/03	7	20.91	0	0.00	20.89	7	1,922	0.36%
2020/07/30	2	20.93	0	0.00	21.03	2	1,915	0.10%
2020/07/29	3	20.92	1	21.03	20.95	2	1,918	0.10%
2020/07/28	5	20.72	1	20.74	20.74	4	1,982	0.20%
2020/07/27	6	20.86	6	21.00	20.79	0	2,000	0.00%
2020/07/24	13	21.14	1	21.00	21.03	12	2,004	0.60%
2020/07/23	5	21.22	2	21.22	21.24	3	1,999	0.15%
2020/07/22	1	21.24	16	21.23	21.24	-15	2,022	-0.74%
2020/07/21	0	0.00	1	21.27	21.22	-1	2,003	-0.05%
2020/07/20	1	21.10	0	0.00	21.18	1	1,999	0.05%
2020/07/17	2	21.22	1	21.26	21.20	1	2,030	0.05%
2020/07/16	5	21.29	13	21.28	21.22	-8	2,046	-0.39%
2020/07/15	2	21.14	2.1	21.19	21.20	-0.1	2,037	0.00%
2020/07/14	2	21.15	2	21.16	21.15	0	2,018	0.00%
2020/07/10	4	21.11	2	21.06	21.09	2	2,045	0.10%
2020/07/09	0	0.00	1	21.35	21.31	-1	2,040	-0.05%
2020/07/08	0	0.00	2	21.29	21.32	-2	2,054	-0.10%
2020/07/07	1	21.33	5	21.26	21.27	-4	2,064	-0.19%
2020/07/06	0	0.00	34	21.24	21.31	-34	2,039	-1.67%
2020/07/03	0	0.00	1	21.12	21.12	-1	2,033	-0.05%
2020/07/02	0	0.00	3	20.99	21.00	-3	2,046	-0.15%
2020/07/01	3	20.91	2	20.93	20.91	1	2,061	0.05%
2020/06/30	1	20.85	0	0.00	20.87	1	2,102	0.05%
2020/06/29	4	20.72	0	0.00	20.75	4	2,126	0.19%
2020/06/24	2	20.87	2	20.90	20.85	0	2,128	0.00%
2020/06/23	1	20.80	0	0.00	20.82	1	2,174	0.05%
2020/06/22	11	20.75	4	20.75	20.75	7	2,212	0.32%
2020/06/19	7	20.82	0	0.00	20.78	7	2,250	0.31%
2020/06/18	11	20.80	0	0.00	20.83	11	2,266	0.49%
2020/06/17	0	0.00	52	20.88	20.88	-52	2,293	-2.27%
2020/06/16	2	20.91	1	20.92	20.86	1	2,355	0.04%
2020/06/15	7	20.61	5	20.61	20.51	2	2,479	0.08%
2020/06/12	5	20.60	23	20.41	20.65	-18	2,495	-0.72%
2020/06/11	3	20.92	5	20.91	20.83	-2	2,567	-0.08%
2020/06/10	1	21.14	2	21.13	21.14	-1	2,590	-0.04%
2020/06/09	0	0.00	55	21.07	21.07	-55	2,720	-2.02%
2020/06/08	5	21.04	2	20.97	21.05	3	2,837	0.11%
2020/06/05	0	20.94	1	20.92	20.94	-1	2,863	-0.03%
2020/06/04	2	20.91	3	20.88	20.86	-1	2,930	-0.03%
2020/06/03	1	20.78	4	20.75	20.82	-3	3,008	-0.10%
2020/06/02	0	0.00	1	20.47	20.52	-1	3,023	-0.03%
2020/05/29	2	20.09	2	20.12	20.21	0	3,000	0.00%
2020/05/28	4.1	20.20	0	0.00	20.11	4.1	3,030	0.14%
2020/05/27	0	0.00	2	20.28	20.25	-2	3,072	-0.07%
2020/05/26	2	20.24	1	20.24	20.23	1	3,129	0.03%
2020/05/25	0	0.00	2	20.01	20.02	-2	3,159	-0.06%
2020/05/22	2	20.03	0	0.00	20.00	2	3,192	0.06%
2020/05/21	0	0.00	2	20.20	20.21	-2	3,226	-0.06%
2020/05/19	1	20.05	7	20.03	20.06	-6	3,290	-0.18%
2020/05/18	2	19.90	1	19.88	19.89	1	3,322	0.03%
2020/05/15	0	0.00	1	19.89	19.90	-1	3,350	-0.03%
2020/05/14	0	0.00	1	19.99	19.90	-1	3,363	-0.03%
2020/05/12	2	20.00	0	0.00	20.05	2	3,428	0.06%
2020/05/11	2	20.25	20	20.20	20.22	-18	3,459	-0.52%
2020/05/08	1	19.99	1	20.00	19.99	0	3,469	0.00%
2020/05/07	6	19.86	1	19.94	19.90	5	3,500	0.14%
2020/05/06	1	19.88	0	0.00	19.87	1	3,560	0.03%
2020/05/05	0	0.00	20	19.93	19.94	-20	3,655	-0.55%
2020/05/04	5	19.78	1	19.81	19.79	4	3,676	0.11%
2020/04/29	3	19.68	3	19.86	19.89	0	3,716	0.00%
2020/04/28	22	19.57	5	19.58	19.59	17	3,988	0.43%
2020/04/24	3	19.09	6	19.07	19.06	-3	4,548	-0.07%
2020/04/23	2	19.12	0	0.00	19.05	2	4,775	0.04%
2020/04/22	53	18.88	0	0.00	18.95	53	4,919	1.08%
2020/04/21	0	0.00	3	19.16	19.02	-3	5,077	-0.06%
2020/04/17	0	0.00	3	19.68	19.63	-3	5,901	-0.05%
2020/04/15	4	19.67	2	19.68	19.69	2	6,696	0.03%
2020/04/14	0	0.00	5	19.36	19.53	-5	6,678	-0.07%
2020/04/13	7	19.21	2	19.07	19.13	5	6,651	0.08%
2020/04/10	1	19.19	1	18.98	19.22	0	6,618	0.00%
2020/04/09	3	18.91	6	18.91	18.91	-3	6,592	-0.05%
2020/04/08	23	18.85	1	18.80	18.92	22	6,558	0.34%
2020/04/07	1	18.60	2	18.72	18.65	-1	6,517	-0.02%
2020/04/06	0	0.00	2	18.49	18.49	-2	6,473	-0.03%
2020/04/01	8	18.40	1	18.40	18.41	7	6,443	0.11%
2020/03/31	2	18.44	0	0.00	18.39	2	6,380	0.03%
2020/03/30	20	17.98	0	0.00	18.43	20	6,340	0.32%
2020/03/27	1	18.45	10	18.47	18.40	-9	6,317	-0.14%
2020/03/26	0	0.00	20	18.17	18.30	-20	6,259	-0.32%
2020/03/25	52	18.40	2	18.40	18.32	50	6,211	0.80%
2020/03/23	17	17.16	10	17.18	17.07	7	6,124	0.11%
2020/03/20	2	17.46	5	17.18	17.64	-3	6,088	-0.05%
2020/03/19	0	0.00	116	16.90	16.66	-116	6,010	-1.93%	大賣/鉅額交易
2020/03/18	3	17.99	0	0.00	17.71	3	5,859	0.05%
2020/03/17	2	18.30	0	0.00	18.27	2	5,792	0.03%
2020/03/16	4	19.13	7	19.29	18.89	-3	5,683	-0.05%
2020/03/13	4	19.13	16	18.75	19.50	-12	5,603	-0.21%
2020/03/12	6	20.11	124	20.02	19.99	-118	5,450	-2.16%	大賣/鉅額交易
2020/03/11	6	20.78	0	0.00	20.68	6	5,312	0.11%
2020/03/10	4	20.71	4	20.65	20.82	0	5,246	0.00%
2020/03/09	15	21.05	0	0.00	20.93	15	5,150	0.29%
2020/03/06	4	21.32	0	0.00	21.31	4	5,021	0.08%
2020/03/04	1	21.39	0	0.00	21.40	1	4,947	0.02%
2020/03/03	1	21.38	20	21.33	21.36	-19	4,930	-0.39%
2020/03/02	4	21.25	76	21.19	21.23	-72	4,881	-1.47%
2020/02/27	13	21.47	2	21.46	21.45	11	4,812	0.23%
2020/02/26	10	21.56	0	0.00	21.54	10	4,730	0.21%
2020/02/25	2	21.64	2	21.68	21.68	0	4,657	0.00%
2020/02/24	15	21.79	1	21.81	21.74	14	4,599	0.30%
2020/02/21	1	22.02	0	0.00	22.00	1	4,513	0.02%
2020/02/20	5	22.09	0	0.00	22.09	5	4,472	0.11%
2020/02/19	12	22.00	3	22.05	22.10	9	4,405	0.20%
2020/02/18	3	21.85	0	0.00	21.87	3	4,352	0.07%
2020/02/17	8	21.85	1	21.85	21.89	7	4,305	0.16%
2020/02/14	4	21.91	0	0.00	21.90	4	4,259	0.09%
2020/02/13	4	21.91	5	21.92	21.91	-1	4,223	-0.02%
2020/02/12	8	21.89	1	21.91	21.90	7	4,147	0.17%
2020/02/11	7	21.80	0	0.00	21.79	7	4,070	0.17%
2020/02/10	10	21.64	2	21.54	21.70	8	4,019	0.20%
2020/02/07	15	21.72	0	0.00	21.70	15	3,958	0.38%
2020/02/06	81	21.85	0	0.00	21.88	81	3,878	2.09%
2020/02/05	36	21.58	0	0.00	21.60	36	3,753	0.96%
2020/02/04	28	21.54	0	0.00	21.59	28	3,696	0.76%
2020/02/03	17	21.24	0	0.00	21.32	17	3,619	0.47%
2020/01/31	92	21.57	0	0.00	21.53	92	3,520	2.61%
2020/01/30	64	22.40	100	22.58	22.02	-36	3,195	-1.13%
2020/01/20	40	25.13	4	25.20	25.12	36	2,842	1.27%
2020/01/17	23	25.11	24	25.22	25.10	-1	2,567	-0.04%
2020/01/16	16	24.52	18	24.53	24.71	-2	2,295	-0.09%
2020/01/15	47	24.53	6	24.49	24.51	41	2,127	1.93%
2020/01/14	65	24.24	5	24.16	24.38	60	1,915	3.13%
2020/01/13	49	23.81	7	23.82	23.92	42	1,551	2.71%
2020/01/10	256	24.03	5	24.52	24.48	251	1,033	24.28%	大買/鉅額交易
2020/01/09	13.6	23.96	13	25.61	25.89	0.6	380	0.16%
2020/01/08	6	23.51	0	0.00	23.54	6	165	3.63%
2019/12/12	0	0.00	4	23.45	23.48	-4	80	-4.94%
2019/12/11	0	0.00	2	23.30	23.33	-2	78	-2.56%
2019/10/29	0	0.00	1	23.08	23.10	-1	78	-1.28%
2019/10/16	1	22.80	0	0.00	22.81	1	83	1.19%
2019/06/04	0	0.00	1	21.94	21.95	-1	151	-0.66%
2019/05/17	2	21.40	0	0.00	21.40	2	315	0.63%
2019/05/06	0	0.00	1	21.91	21.93	-1	311	-0.32%
2019/04/23	1	21.68	0	0.00	21.70	1	312	0.32%
2019/03/28	2	21.38	0	0.00	21.36	2	319	0.63%
2019/03/25	1	21.37	0	0.00	21.38	1	322	0.31%
2019/03/22	2	21.55	0	0.00	21.54	2	329	0.61%
2019/02/25	0	0.00	1	21.21	21.23	-1	287	-0.35%
2019/02/13	0	0.00	1	21.17	21.19	-1	160	-0.62%
2018/12/25	2	20.85	0	0.00	20.83	2	183	1.09%
2018/12/12	2	21.10	0	0.00	21.18	2	167	1.20%
2018/12/03	1	21.56	0	0.00	21.54	1	169	0.59%
2018/11/08	1	21.70	0	0.00	21.76	1	132	0.76%
2018/04/10	0	0.00	1	21.25	21.25	-1	208	-0.48%
2018/03/16	1	21.10	0	0.00	21.24	1	237	0.42%
2018/03/12	0	0.00	1	21.12	21.21	-1	236	-0.42%
2018/02/05	1	21.01	0	0.00	21.08	1	266	0.37%
2018/01/05	0	0.00	1	20.58	20.65	-1	306	-0.33%