國泰股利精選30 (00701)-元大-小港券商分點個股進出

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-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港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	27.70	27.88	-1	1,604	-0.06%
2024/05/06	0	0.00	7	27.20	27.46	-7	1,599	-0.44%
2024/05/03	0	0.00	16	27.11	26.93	-16	1,560	-1.03%
2024/04/30	0	0.00	1	26.93	26.87	-1	1,559	-0.06%
2024/04/29	0	0.00	1	26.80	26.95	-1	1,546	-0.06%
2024/04/24	0.2	26.50	0	0.00	26.39	0.2	1,514	0.01%
2024/04/19	0.5	25.89	0	0.00	25.89	0.5	1,525	0.03%
2024/04/16	0.5	26.00	0	0.00	25.96	0.5	1,515	0.03%
2024/04/10	0.8	26.76	0	0.00	26.70	0.8	1,485	0.05%
2024/04/03	0.2	26.42	1	26.45	26.37	-0.8	1,500	-0.05%
2024/04/02	0.4	26.60	0	0.00	26.59	0.4	1,556	0.03%
2024/03/27	0.6	26.46	0	0.00	26.53	0.6	1,436	0.04%
2024/03/25	0.8	26.25	0	0.00	26.31	0.8	1,407	0.06%
2024/03/22	0	0.00	2	26.34	26.27	-2	1,411	-0.14%
2024/03/21	0	0.00	6	26.22	26.39	-6	1,408	-0.43%
2024/03/13	0.5	25.86	12	26.04	26.07	-11.5	1,364	-0.84%
2024/03/11	0.7	25.73	0	0.00	25.75	0.7	1,339	0.05%
2024/03/01	0	0.00	3	25.38	25.40	-3	1,289	-0.23%
2024/02/22	0.5	25.40	0	0.00	25.44	0.5	1,229	0.04%
2024/02/19	0	0.00	1	25.36	25.36	-1	1,223	-0.08%
2024/01/18	0.1	24.70	0	0.00	24.70	0.1	1,180	0.01%
2024/01/17	1.2	24.81	0	0.00	24.70	1.2	1,181	0.10%
2024/01/16	0	0.00	5	25.79	25.80	-5	1,179	-0.42%
2024/01/02	0	0.00	2	26.35	26.38	-2	1,206	-0.17%
2023/12/21	4	25.94	0	0.00	25.94	4	1,137	0.35%
2023/12/15	0	0.00	2	26.40	26.31	-2	1,108	-0.18%
2023/12/14	0	0.00	5	26.34	26.33	-5	1,110	-0.45%
2023/11/22	10	25.99	0	0.00	25.99	10	1,146	0.87%
2023/11/06	0	0.00	3	25.24	25.24	-3	1,252	-0.24%
2023/09/08	2	25.70	0	0.00	25.71	2	1,848	0.11%
2023/09/07	1	25.71	0	0.00	25.74	1	1,869	0.05%
2023/09/05	0	0.00	10	25.84	25.85	-10	1,852	-0.54%
2023/08/30	1	25.92	0	0.00	25.95	1	1,842	0.05%
2023/08/23	0	0.00	6	26.04	26.11	-6	1,836	-0.33%
2023/08/17	0	0.00	3	26.16	26.22	-3	1,809	-0.17%
2023/08/15	0	0.00	1	26.31	26.28	-1	1,778	-0.06%
2023/08/11	0	0.00	1	26.33	26.30	-1	1,750	-0.06%
2023/08/09	0	0.00	22	26.58	26.57	-22	1,750	-1.26%
2023/08/08	0	0.00	2	26.72	26.73	-2	1,746	-0.11%
2023/08/07	2	26.63	2	26.63	26.72	0	1,722	0.00%
2023/08/01	1	26.84	0.6	26.68	26.87	0.4	1,587	0.03%
2023/07/31	0.3	27.20	0	0.00	26.76	0.3	1,536	0.02%
2023/07/27	0	0.00	2	27.35	27.24	-2	1,459	-0.14%
2023/07/21	1	26.42	0	0.00	26.54	1	1,285	0.08%
2023/07/17	0	0.00	5	26.30	26.30	-5	1,137	-0.44%
2023/07/14	0	0.00	6	26.08	26.15	-6	1,100	-0.55%
2023/07/06	0	0.00	22	24.96	24.92	-22	951	-2.31%
2023/07/05	0	0.00	4.2	25.40	25.29	-4.2	939	-0.45%
2023/07/04	0	0.00	8	25.36	25.46	-8	927	-0.86%
2023/07/03	0	0.00	4	25.28	25.26	-4	902	-0.44%
2023/06/30	0	0.00	4	24.98	24.99	-4	889	-0.45%
2023/06/29	0	0.00	4	24.94	24.99	-4	885	-0.45%
2023/06/28	0	0.00	4	24.93	24.97	-4	873	-0.46%
2023/06/27	0	0.00	4	24.90	24.90	-4	854	-0.47%
2023/06/26	0	0.00	4	25.17	25.13	-4	854	-0.47%
2023/06/21	0	0.00	4	24.99	25.13	-4	851	-0.47%
2023/06/20	0	0.00	4	25.00	25.00	-4	846	-0.47%
2023/06/19	0	0.00	5	25.02	25.03	-5	842	-0.59%
2023/06/16	0	0.00	6	25.15	25.06	-6	846	-0.71%
2023/06/15	0	0.00	5	25.06	25.00	-5	827	-0.60%
2023/06/14	0	0.00	14	24.92	24.96	-14	818	-1.71%
2023/06/13	0	0.00	5	24.89	24.91	-5	832	-0.60%
2023/06/12	0	0.00	12	24.70	24.66	-12	809	-1.48%
2023/06/09	0	0.00	20	24.66	24.63	-20	806	-2.48%
2023/06/08	1	24.44	3	24.50	24.40	-2	817	-0.24%
2023/06/06	0	0.00	6	24.37	24.36	-6	856	-0.70%
2023/05/30	0	0.00	8	24.15	24.10	-8	901	-0.89%
2023/05/24	0	0.00	8	23.67	23.73	-8	901	-0.89%
2023/05/16	0	0.00	1	23.33	23.45	-1	929	-0.11%
2023/05/12	0	0.00	40	23.17	23.28	-40	924	-4.33%
2023/04/13	0	0.00	4	23.05	23.05	-4	1,250	-0.32%
2023/04/12	4	23.01	0	0.00	23.01	4	1,257	0.32%
2023/03/20	1	22.20	0	0.00	22.18	1	1,294	0.08%
2023/03/16	2	22.09	0	0.00	22.07	2	1,295	0.15%
2023/03/15	1	22.31	0	0.00	22.22	1	1,275	0.08%
2023/03/13	0	0.00	0.8	22.28	22.33	-0.8	1,285	-0.06%
2023/03/08	5	22.67	0	0.00	22.67	5	1,249	0.40%
2023/03/07	5	22.60	0	0.00	22.71	5	1,240	0.40%
2023/03/06	0	0.00	1	22.64	22.59	-1	1,239	-0.08%
2023/03/01	1	22.29	0	0.00	22.36	1	1,229	0.08%
2023/02/24	20	22.53	0	0.00	22.48	20	1,216	1.64%
2023/02/23	15	22.54	0	0.00	22.57	15	1,216	1.23%
2023/02/22	6	22.31	0	0.00	22.45	6	1,271	0.47%
2023/02/21	10	22.48	0	0.00	22.47	10	1,272	0.79%
2023/02/20	0	0.00	5	22.48	22.53	-5	1,279	-0.39%
2023/02/16	0	0.00	8	22.46	22.48	-8	1,366	-0.59%
2023/02/08	0	0.00	4	22.13	22.15	-4	1,423	-0.28%
2023/02/07	0	0.00	2	22.15	22.18	-2	1,405	-0.14%
2023/01/30	5	22.15	0	0.00	22.21	5	1,373	0.36%
2023/01/17	6	22.67	0	0.00	22.65	6	1,358	0.44%
2023/01/16	7	22.71	0	0.00	22.69	7	1,323	0.53%
2023/01/13	0	0.00	1	22.62	22.62	-1	1,305	-0.08%
2023/01/09	1	22.48	2	22.55	22.63	-1	1,307	-0.08%
2023/01/06	0	0.00	1	22.41	22.40	-1	1,291	-0.08%
2023/01/04	2	22.26	6	22.25	22.29	-4	1,290	-0.31%
2023/01/03	4	22.18	0	0.00	22.34	4	1,294	0.31%
2022/12/30	1	22.33	0	0.00	22.31	1	1,274	0.08%
2022/12/28	3	22.31	0	0.00	22.33	3	1,266	0.24%
2022/12/26	10	22.38	0	0.00	22.38	10	1,309	0.76%
2022/12/21	2	22.18	0	0.00	22.17	2	1,311	0.15%
2022/12/20	0	0.00	4	22.15	22.15	-4	1,320	-0.30%
2022/12/19	10	22.30	0	0.00	22.29	10	1,310	0.76%
2022/12/14	1	22.38	0	0.00	22.43	1	1,313	0.08%
2022/12/12	2	22.29	0	0.00	22.35	2	1,309	0.15%
2022/12/06	1	22.35	0	0.00	22.30	1	1,317	0.08%
2022/11/11	0	0.00	0.1	21.99	21.99	-0.1	1,156	-0.01%
2022/10/20	2	21.18	0	0.00	21.35	2	1,119	0.18%
2022/10/17	1	21.64	0	0.00	21.65	1	1,074	0.09%
2022/10/14	1	21.96	2	21.93	21.88	-1	1,064	-0.09%
2022/10/06	0	22.96	0	0.00	22.95	0	1,020	0.00%
2022/10/03	1	22.55	1	22.60	22.44	0	1,017	0.00%
2022/09/29	2	23.05	0	0.00	22.99	2	980	0.20%
2022/09/26	1	23.39	0	0.00	23.43	1	984	0.10%
2022/09/22	1	23.80	1	23.60	23.75	0	1,005	0.00%
2022/09/19	1	24.17	0	0.00	24.16	1	992	0.10%
2022/09/15	0	0.00	0.1	24.36	24.33	-0.1	993	-0.01%
2022/09/14	0.2	24.29	0	0.00	24.24	0.2	999	0.02%
2022/09/12	1	24.49	0	0.00	24.49	1	1,007	0.10%
2022/09/06	5	24.52	0	0.00	24.53	5	970	0.52%
2022/08/29	1	24.48	0	0.00	24.56	1	999	0.10%
2022/08/25	0	0.00	1	24.73	24.80	-1	990	-0.10%
2022/08/23	0	0.00	1	24.74	24.74	-1	1,019	-0.10%
2022/08/18	0.1	24.99	0	0.00	25.02	0.1	1,031	0.01%
2022/08/16	0	0.00	1	25.03	25.09	-1	1,036	-0.10%
2022/08/15	1.2	25.23	0	0.00	25.23	1.2	1,028	0.12%
2022/08/10	0.3	24.87	0	0.00	24.85	0.3	982	0.03%
2022/08/09	2	24.83	2	24.62	24.83	0	974	0.00%
2022/08/05	0	0.00	0.5	24.51	24.58	-0.5	993	-0.05%
2022/08/02	1	24.26	0	0.00	24.24	1	1,038	0.10%
2022/07/28	0	0.00	0.1	24.34	24.31	-0.1	1,107	-0.01%
2022/07/12	1	22.93	0	0.00	22.86	1	1,397	0.07%
2022/07/05	0.1	23.74	0	0.00	23.64	0.1	1,544	0.01%
2022/07/04	0.1	23.53	1	23.56	23.50	-0.9	1,570	-0.06%
2022/07/01	1	23.60	3	23.56	23.53	-2	1,635	-0.12%
2022/06/30	1	23.96	1	23.84	23.88	0	1,651	0.00%
2022/06/29	1	24.29	0	0.00	24.38	1	1,665	0.06%
2022/06/24	0	0.00	0.1	24.40	24.38	-0.1	1,776	-0.01%
2022/06/23	0	0.00	0.2	24.19	24.12	-0.2	1,796	-0.01%
2022/06/22	1	24.17	0	0.00	24.18	1	1,805	0.06%
2022/06/21	1	24.41	0.2	24.18	24.41	0.8	1,822	0.04%
2022/06/20	0.3	24.07	0	0.00	23.93	0.3	1,869	0.02%
2022/06/17	2	24.22	0	0.00	24.17	2	1,887	0.11%
2022/06/15	0	0.00	30	24.38	24.41	-30	1,923	-1.56%
2022/06/14	0.2	24.30	0	0.00	24.47	0.2	1,956	0.01%
2022/06/13	1	24.22	0	0.00	24.40	1	1,961	0.05%
2022/06/09	1	24.90	0	0.00	24.88	1	1,966	0.05%
2022/06/07	2	24.95	0	0.00	24.92	2	2,003	0.10%
2022/06/06	1	25.18	0	0.00	25.14	1	2,032	0.05%
2022/06/01	1	25.22	0	0.00	25.18	1	2,179	0.05%
2022/05/30	0	0.00	0.1	25.20	25.29	-0.1	2,205	0.00%
2022/05/27	0	0.00	0.1	24.83	24.84	-0.1	2,212	0.00%
2022/05/24	1	24.48	1	24.51	24.47	0	2,406	0.00%
2022/05/23	0	0.00	0.2	24.64	24.56	-0.2	2,421	-0.01%
2022/05/20	0.2	24.53	0	0.00	24.54	0.2	2,482	0.01%
2022/05/12	2	24.53	0	0.00	24.26	2	2,667	0.07%
2022/05/09	2.2	25.07	0	0.00	25.04	2.2	2,749	0.08%
2022/05/06	0	0.00	1	25.63	25.56	-1	2,765	-0.04%
2022/04/27	3	26.05	0	0.00	26.00	3	3,358	0.09%
2022/04/25	2	26.12	0	0.00	26.17	2	3,891	0.05%
2022/04/22	1	26.15	0	0.00	26.50	1	4,276	0.02%
2022/04/21	1	26.37	0	0.00	26.41	1	4,568	0.02%
2022/04/18	7.7	26.26	2	26.33	26.31	5.7	5,197	0.11%
2022/04/15	4.5	26.68	0	0.00	26.71	4.5	5,215	0.09%
2022/04/14	0.5	26.96	1	26.93	26.87	-0.5	5,288	-0.01%
2022/04/12	0.1	27.04	1	27.08	27.07	-0.9	5,469	-0.02%
2022/04/11	1	27.20	0	0.00	27.21	1	5,495	0.02%
2022/04/08	1	27.10	0	0.00	27.25	1	5,441	0.02%
2022/04/07	0	0.00	0.2	27.30	27.01	-0.2	5,413	0.00%
2022/04/01	1	26.92	0	0.00	27.06	1	5,291	0.02%
2022/03/31	0.1	27.01	2	27.06	27.07	-1.9	5,261	-0.04%
2022/03/30	0	0.00	5	26.96	27.01	-5	5,208	-0.10%
2022/03/28	0.1	26.61	0	0.00	26.83	0.1	5,135	0.00%
2022/03/25	1	26.83	0	0.00	26.84	1	5,103	0.02%
2022/03/23	0.2	26.79	2.1	26.79	26.85	-1.9	5,050	-0.04%
2022/03/21	0	0.00	6	26.58	26.48	-6	4,963	-0.12%
2022/03/18	0	0.00	11.2	26.45	26.46	-11.2	4,947	-0.23%
2022/03/16	1	25.74	1.2	25.76	25.93	-0.2	4,836	0.00%
2022/03/15	1.2	25.63	0	0.00	25.64	1.2	4,817	0.02%
2022/03/14	1	25.74	0	0.00	25.76	1	4,799	0.02%
2022/03/11	1.1	25.69	0	0.00	25.68	1.1	4,799	0.02%
2022/03/09	0.2	25.35	0	0.00	25.28	0.2	4,758	0.00%
2022/03/08	2.1	25.11	0	0.00	25.13	2.1	4,721	0.04%
2022/03/07	6.2	25.50	0	0.00	25.47	6.2	4,658	0.13%
2022/03/04	0.1	26.16	6	26.02	26.08	-6	4,558	-0.13%
2022/03/03	0.1	26.27	0	0.00	26.26	0.1	4,523	0.00%
2022/03/01	3	26.30	0	0.00	26.27	3	4,483	0.07%
2022/02/25	6	26.02	0	0.00	26.08	6	4,435	0.14%
2022/02/24	3.1	26.18	0	0.00	26.11	3.1	4,347	0.07%
2022/02/23	0	0.00	1	26.48	26.61	-1	4,256	-0.02%
2022/02/22	2.1	26.43	1	26.46	26.49	1.1	4,237	0.03%
2022/02/21	0.1	26.70	0.2	26.77	26.73	0	4,170	0.00%
2022/02/18	1	26.79	0	0.00	26.77	1	4,141	0.02%
2022/02/16	1.2	26.69	0	0.00	26.71	1.2	4,085	0.03%
2022/02/15	1.1	26.54	3	26.58	26.50	-1.9	4,049	-0.05%
2022/02/14	4	26.55	2	26.58	26.61	2	3,996	0.05%
2022/02/11	1	26.82	0	0.00	26.86	1	3,934	0.03%
2022/02/10	3	26.67	5.1	26.68	26.84	-2.1	3,894	-0.05%
2022/02/08	2	26.48	35.1	26.59	26.62	-33.1	3,791	-0.87%
2022/02/07	11	26.26	0.1	26.26	26.40	10.9	3,720	0.29%
2022/01/26	2	25.98	1	26.01	26.07	1	3,627	0.03%
2022/01/25	14	25.93	5	25.96	25.98	9	3,555	0.25%
2022/01/24	6	25.97	0	0.00	26.29	6	3,403	0.18%
2022/01/21	19.5	26.12	5	26.30	26.08	14.5	3,299	0.44%
2022/01/20	14.2	26.38	0	0.00	26.45	14.2	3,130	0.45%
2022/01/19	2	26.51	2	26.55	26.48	0	2,983	0.00%
2022/01/18	26	26.68	5	26.68	26.64	21	2,824	0.74%
2022/01/17	44	28.35	16	28.33	28.38	28	2,371	1.18%
2022/01/14	24	28.25	0	0.00	28.35	24	1,930	1.24%
2022/01/13	20	28.20	0	0.00	28.31	20	1,624	1.23%
2022/01/12	2	27.98	1	27.93	28.00	1	1,379	0.07%
2022/01/11	3	27.62	2	27.84	27.84	1	1,157	0.09%
2022/01/07	3	27.59	0	0.00	27.42	3	854	0.35%
2022/01/06	2	27.31	1	27.31	27.37	1	743	0.13%
2022/01/05	8	27.55	0	0.00	27.50	8	595	1.34%
2022/01/04	1	27.26	0	0.00	27.42	1	503	0.20%
2022/01/03	1	27.01	0	0.00	26.96	1	437	0.23%
2021/12/22	0	26.54	0	0.00	26.50	0	467	0.00%
2021/12/15	1	26.32	0	0.00	26.30	1	490	0.20%
2021/12/06	1	26.29	0	0.00	26.28	1	518	0.19%
2021/12/03	1	26.25	0	0.00	26.26	1	521	0.19%
2021/12/02	0	0.00	1	26.09	26.19	-1	522	-0.19%
2021/11/30	1	25.93	0	0.00	25.80	1	535	0.19%
2021/11/26	1	26.00	0	0.00	25.94	1	545	0.18%
2021/11/23	1	26.22	1	26.17	26.20	0	613	0.00%
2021/11/16	0	0.00	5	26.15	26.17	-5	632	-0.79%
2021/11/05	0	0.00	5	25.51	25.57	-5	679	-0.74%
2021/10/29	1	25.39	0	0.00	25.40	1	717	0.14%
2021/10/12	1	25.21	0	0.00	25.35	1	837	0.12%
2021/09/13	0	0.00	0.1	25.78	25.77	-0.1	929	-0.01%
2021/09/06	0.1	25.53	0	0.00	25.47	0.1	927	0.01%
2021/09/03	0	0.00	6	25.51	25.50	-6	943	-0.64%
2021/09/02	2	25.30	0	0.00	25.23	2	942	0.21%
2021/09/01	2	25.52	0	0.00	25.47	2	934	0.21%
2021/08/31	1	25.40	0	0.00	25.59	1	930	0.11%
2021/08/26	1	24.65	0	0.00	24.71	1	868	0.12%
2021/08/20	0	0.00	4	24.18	24.11	-4	898	-0.44%
2021/08/19	3	24.21	0	0.00	24.17	3	894	0.34%
2021/08/18	2	24.42	0	0.00	24.50	2	884	0.23%
2021/08/17	2	24.36	5	24.37	24.41	-3	888	-0.34%
2021/08/16	2	24.60	4	24.56	24.64	-2	888	-0.23%
2021/08/13	1	24.86	0	0.00	24.85	1	892	0.11%
2021/08/12	1	24.95	0	0.00	24.97	1	908	0.11%
2021/08/11	0	0.00	1	25.03	25.05	-1	925	-0.11%
2021/08/10	1	25.00	0	0.00	25.00	1	950	0.11%
2021/08/06	0	0.00	1	25.11	25.10	-1	1,014	-0.10%
2021/08/04	2	25.11	0	0.00	25.10	2	1,165	0.17%
2021/08/02	1.2	24.92	0	0.00	25.01	1.2	1,277	0.09%
2021/07/28	3	24.68	0	0.00	24.65	3	1,424	0.21%
2021/07/20	3	24.85	0	0.00	24.80	3	1,583	0.19%
2021/07/19	1	24.99	2	24.98	25.10	-1	1,609	-0.06%
2021/07/16	0	0.00	1	25.05	25.06	-1	1,677	-0.06%
2021/07/12	1	24.53	0	0.00	24.51	1	1,737	0.06%
2021/07/09	1	24.34	0	0.00	24.41	1	1,748	0.06%
2021/07/06	1	24.38	0	0.00	24.36	1	1,845	0.05%
2021/07/05	0	0.00	1	24.29	24.30	-1	1,864	-0.05%
2021/07/02	1	24.10	0	0.00	24.09	1	1,856	0.05%
2021/07/01	1	24.15	1	24.19	24.13	0	1,879	0.00%
2021/06/29	1	24.06	0	0.00	24.10	1	1,937	0.05%
2021/06/24	1	24.02	0	0.00	24.03	1	1,995	0.05%
2021/06/07	1	24.10	0	0.00	24.14	1	2,543	0.04%
2021/06/04	2	24.15	0	0.00	24.17	2	2,571	0.08%
2021/06/02	0	0.00	2	24.30	24.34	-2	2,639	-0.08%
2021/06/01	1	24.10	0	0.00	24.18	1	2,634	0.04%
2021/05/25	1	23.73	0	0.00	23.85	1	2,727	0.04%
2021/05/19	1	23.63	20	23.63	23.50	-19	2,807	-0.68%
2021/05/17	5	22.67	1	22.75	22.65	4	2,803	0.14%
2021/05/14	2	23.42	0	0.00	23.37	2	2,771	0.07%
2021/05/13	11	23.20	0	0.00	23.20	11	2,750	0.40%
2021/05/12	9	23.47	18	23.45	23.41	-9	2,701	-0.33%
2021/05/11	2	24.80	0	0.00	24.50	2	2,596	0.08%
2021/05/10	0	0.00	0.1	24.90	24.94	-0.1	2,541	0.00%
2021/05/06	1	24.24	0	0.00	24.24	1	2,434	0.04%
2021/05/04	17	23.70	0	0.00	23.75	17	2,388	0.71%
2021/05/03	1	24.20	22	24.19	24.10	-21	2,365	-0.89%
2021/04/29	1	24.12	0	0.00	24.13	1	2,350	0.04%
2021/04/28	1	24.18	0	0.00	24.24	1	2,374	0.04%
2021/04/27	1	24.21	5	24.18	24.25	-4	2,463	-0.16%
2021/04/26	0	0.00	2	24.19	24.24	-2	2,484	-0.08%
2021/04/23	1.1	23.92	0	0.00	23.94	1.1	2,545	0.04%
2021/04/22	4.1	24.08	8	24.18	23.96	-3.9	2,594	-0.15%
2021/04/21	1	23.94	0	0.00	24.06	1	2,562	0.04%
2021/04/20	11	24.05	0	0.00	24.05	11	2,589	0.42%
2021/04/16	1	23.47	0	0.00	23.50	1	2,665	0.04%
2021/04/15	2	23.21	1	23.33	23.33	1	2,714	0.04%
2021/04/14	5	22.97	0	0.00	23.01	5	2,727	0.18%
2021/04/12	1	22.92	0	0.00	22.93	1	2,801	0.04%
2021/04/09	0	0.00	1	22.74	22.75	-1	2,812	-0.04%
2021/04/08	6.1	22.78	0	0.00	22.79	6.1	2,820	0.22%
2021/04/06	0	0.00	3	22.89	22.86	-3	2,829	-0.11%
2021/04/01	0	0.00	2	22.81	22.80	-2	2,822	-0.07%
2021/03/31	3	22.83	0	0.00	22.82	3	2,796	0.11%
2021/03/30	4	22.76	0	0.00	22.84	4	2,776	0.14%
2021/03/29	0	0.00	1	22.68	22.71	-1	2,759	-0.04%
2021/03/26	0	0.00	1	22.59	22.59	-1	2,747	-0.04%
2021/03/25	6	22.30	3	22.31	22.43	3	2,726	0.11%
2021/03/24	0	0.00	1	22.26	22.26	-1	2,676	-0.04%
2021/03/19	2	22.04	5	22.01	22.04	-3	2,437	-0.12%
2021/03/16	4	22.28	0	0.00	22.31	4	2,438	0.16%
2021/03/11	0	0.00	4	22.14	22.12	-4	2,440	-0.16%
2021/03/10	4	21.98	4	21.99	22.00	0	2,377	0.00%
2021/03/09	0	0.00	6.1	21.85	21.90	-6.1	2,354	-0.26%
2021/03/08	4.5	21.61	0	0.00	21.60	4.5	2,317	0.19%
2021/03/04	0	0.00	8	21.40	21.53	-8	2,346	-0.34%
2021/03/03	0	0.00	5	21.60	21.62	-5	2,340	-0.21%
2021/02/26	0	0.00	3	21.51	21.41	-3	2,341	-0.13%
2021/02/25	1	21.64	1	21.72	21.76	0	2,322	0.00%
2021/02/24	2	21.56	0	0.00	21.46	2	2,297	0.09%
2021/02/23	7	21.33	0	0.00	21.47	7	2,284	0.31%
2021/02/18	1	21.21	0	0.00	21.21	1	2,231	0.04%
2021/02/17	0	0.00	21	21.08	21.14	-21	2,228	-0.94%
2021/02/01	0	0.00	0	20.51	20.55	0	2,291	0.00%
2021/01/29	3	20.56	5	20.49	20.46	-2	2,285	-0.09%
2021/01/22	2	20.77	1	20.78	20.79	1	2,189	0.05%
2021/01/21	3	20.92	0.1	20.97	20.90	2.9	2,169	0.14%
2021/01/20	23	20.94	0	0.00	20.78	23	2,136	1.08%
2021/01/19	3	21.23	0	0.00	21.24	3	2,025	0.15%
2021/01/18	1	21.90	0	0.00	21.92	1	1,973	0.05%
2021/01/15	1	22.10	0	0.00	22.08	1	1,877	0.05%
2021/01/14	0	0.00	3	22.15	22.17	-3	1,793	-0.17%
2021/01/13	25.2	22.13	10	22.16	22.17	15.2	1,752	0.87%
2021/01/12	2	22.06	0	0.00	22.07	2	1,687	0.12%
2021/01/11	3	22.16	23	22.10	22.15	-20	1,624	-1.23%
2021/01/08	12	22.06	0.2	22.09	22.08	11.8	1,538	0.77%
2021/01/07	2	21.84	1	21.86	21.85	1	1,471	0.07%
2021/01/06	1	21.77	0	0.00	21.80	1	1,409	0.07%
2021/01/05	10	21.90	1	21.84	21.90	9	1,341	0.67%
2021/01/04	1	22.00	0	0.00	22.03	1	1,271	0.08%
2020/12/30	1.3	21.69	0	0.00	21.99	1.3	1,197	0.11%
2020/12/29	1	21.63	1	21.62	21.63	0	1,187	0.00%
2020/12/25	1.5	21.58	0	0.00	21.57	1.5	1,163	0.13%
2020/12/24	0.5	21.52	1	21.49	21.50	-0.5	1,153	-0.04%
2020/12/23	0	0.00	1	21.45	21.46	-1	1,158	-0.09%
2020/12/11	3	21.47	0	0.00	21.51	3	1,162	0.26%
2020/12/10	3	21.40	2	21.47	21.46	1	1,135	0.09%
2020/12/07	4	21.61	0	0.00	21.58	4	1,054	0.38%
2020/12/04	2	21.51	1	21.55	21.58	1	1,021	0.10%
2020/12/02	1	21.48	1	21.45	21.47	0	1,010	0.00%
2020/12/01	0	0.00	10	21.43	21.51	-10	1,015	-0.98%
2020/11/30	1	21.59	0	0.00	21.42	1	1,007	0.10%
2020/11/23	9	21.63	6	21.64	21.64	3	980	0.31%
2020/11/19	1	21.55	0	0.00	21.56	1	966	0.10%
2020/11/17	0	0.00	1	21.50	21.53	-1	954	-0.10%
2020/11/16	1	21.55	0	0.00	21.51	1	977	0.10%
2020/11/12	0.5	21.40	1	21.37	21.38	-0.5	995	-0.05%
2020/11/11	1	21.29	2	21.39	21.62	-1	1,007	-0.10%
2020/11/05	0	0.00	1	20.62	20.62	-1	973	-0.10%
2020/11/04	1	20.58	0	0.00	20.58	1	998	0.10%
2020/10/26	1	20.51	0	0.00	20.49	1	1,092	0.09%
2020/10/22	0	0.00	0.3	20.36	20.39	-0.3	1,133	-0.03%
2020/10/14	1	20.59	0	0.00	20.53	1	1,303	0.08%
2020/09/24	5	20.17	1	20.28	20.13	4	1,564	0.26%
2020/09/22	1	20.65	0	0.00	20.63	1	1,558	0.06%
2020/09/21	2	20.88	0	0.00	20.86	2	1,553	0.13%
2020/09/18	0	0.00	10	20.95	20.98	-10	1,558	-0.64%
2020/09/17	1	21.00	0	0.00	20.96	1	1,567	0.06%
2020/09/10	2	20.90	0	0.00	20.97	2	1,604	0.12%
2020/09/02	0	0.00	5	20.95	20.96	-5	1,751	-0.29%
2020/09/01	1	21.00	0	0.00	21.02	1	1,768	0.06%
2020/08/25	0	0.00	3	21.24	21.23	-3	1,858	-0.16%
2020/08/24	0.2	21.17	0	0.00	21.16	0.2	1,860	0.01%
2020/08/21	0	0.00	10	21.15	21.19	-10	1,871	-0.53%
2020/08/20	2	21.25	0	0.00	21.03	2	1,874	0.11%
2020/08/19	0.1	21.43	1	21.51	21.43	-1	1,872	-0.05%
2020/08/18	0.1	21.41	0	0.00	21.42	0.1	1,864	0.01%
2020/08/17	11.1	21.41	1	21.37	21.43	10.1	1,889	0.54%
2020/08/14	2	21.25	0	0.00	21.24	2	1,866	0.11%
2020/07/31	1	21.08	0	0.00	21.08	1	1,904	0.05%
2020/07/30	1	20.93	0	0.00	21.03	1	1,915	0.05%
2020/07/29	21	21.03	0	0.00	20.95	21	1,918	1.09%
2020/07/28	1	20.68	0	0.00	20.74	1	1,982	0.05%
2020/07/24	1	21.19	0	0.00	21.03	1	2,004	0.05%
2020/07/21	0	0.00	13	21.22	21.22	-13	2,003	-0.65%
2020/07/20	1	21.19	0	0.00	21.18	1	1,999	0.05%
2020/07/16	1	21.20	0	0.00	21.22	1	2,046	0.05%
2020/07/15	3	21.17	0	0.00	21.20	3	2,037	0.15%
2020/07/10	0	0.00	2	21.12	21.09	-2	2,045	-0.10%
2020/07/09	5	21.38	0	0.00	21.31	5	2,040	0.25%
2020/07/08	1.5	21.30	1	21.28	21.32	0.5	2,054	0.02%
2020/07/07	3	21.29	0	0.00	21.27	3	2,064	0.15%
2020/07/02	2	20.95	2	21.00	21.00	0	2,046	0.00%
2020/06/30	10	20.82	20	20.84	20.87	-10	2,102	-0.48%
2020/06/24	0	0.00	1	20.85	20.85	-1	2,128	-0.05%
2020/06/23	3	20.80	0	0.00	20.82	3	2,174	0.14%
2020/06/22	1	20.73	0	0.00	20.75	1	2,212	0.05%
2020/06/17	0	0.00	0.8	20.89	20.88	-0.8	2,293	-0.03%
2020/06/16	1	20.91	3	20.80	20.86	-2	2,355	-0.08%
2020/06/15	1	20.56	0	0.00	20.51	1	2,479	0.04%
2020/06/12	0	0.00	1	20.32	20.65	-1	2,495	-0.04%
2020/06/11	4	21.10	2	21.13	20.83	2	2,567	0.08%
2020/06/10	1	21.14	0	0.00	21.14	1	2,590	0.04%
2020/06/08	1	21.05	0	0.00	21.05	1	2,837	0.04%
2020/06/04	2	20.98	0	0.00	20.86	2	2,930	0.07%
2020/05/28	1	20.15	0	0.00	20.11	1	3,030	0.03%
2020/05/26	10	20.13	0	0.00	20.23	10	3,129	0.32%
2020/05/22	12	19.98	0	0.00	20.00	12	3,192	0.38%
2020/05/21	0	0.00	7	20.16	20.21	-7	3,226	-0.22%
2020/05/20	0	0.00	0.4	20.11	20.11	-0.4	3,245	-0.01%
2020/05/19	2	20.05	7	20.06	20.06	-5	3,290	-0.15%
2020/05/15	2	19.86	0	0.00	19.90	2	3,350	0.06%
2020/05/13	21	20.06	0	0.00	20.07	21	3,371	0.62%
2020/05/12	1	20.00	0	0.00	20.05	1	3,428	0.03%
2020/05/11	4	20.20	0	0.00	20.22	4	3,459	0.12%
2020/05/06	1	19.88	0	0.00	19.87	1	3,560	0.03%
2020/05/04	4	19.83	0	0.00	19.79	4	3,676	0.11%
2020/04/27	1	19.42	0	0.00	19.45	1	4,313	0.02%
2020/04/24	3	19.06	0	0.00	19.06	3	4,548	0.07%
2020/04/23	2	19.02	0	0.00	19.05	2	4,775	0.04%
2020/04/22	1	18.77	0	0.00	18.95	1	4,919	0.02%
2020/04/21	2	19.23	0	0.00	19.02	2	5,077	0.04%
2020/04/17	0	0.00	1	19.77	19.63	-1	5,901	-0.02%
2020/04/15	0	0.00	2	19.67	19.69	-2	6,696	-0.03%
2020/04/10	0	0.00	2	19.18	19.22	-2	6,618	-0.03%
2020/04/08	3.4	18.81	2	18.80	18.92	1.4	6,558	0.02%
2020/04/07	5	18.64	0	0.00	18.65	5	6,517	0.08%
2020/03/27	1	18.51	3.3	18.60	18.40	-2.3	6,317	-0.04%
2020/03/25	0	0.00	1	18.39	18.32	-1	6,211	-0.02%
2020/03/24	1.1	17.78	23	17.80	17.76	-21.9	6,159	-0.36%
2020/03/23	1	17.10	0	0.00	17.07	1	6,124	0.02%
2020/03/20	1	17.54	0	0.00	17.64	1	6,088	0.02%
2020/03/19	4	16.87	0	0.00	16.66	4	6,010	0.07%
2020/03/18	2	17.83	0	0.00	17.71	2	5,859	0.03%
2020/03/17	3	18.30	0	0.00	18.27	3	5,792	0.05%
2020/03/16	19	18.92	6	18.90	18.89	13	5,683	0.23%
2020/03/13	3	18.83	0	0.00	19.50	3	5,603	0.05%
2020/03/12	5	20.09	2	20.00	19.99	3	5,450	0.06%
2020/03/09	5.1	21.02	0	0.00	20.93	5.1	5,150	0.10%
2020/03/06	6	21.39	0	0.00	21.31	6	5,021	0.12%
2020/03/05	1	21.58	0	0.00	21.60	1	4,972	0.02%
2020/03/04	1	21.31	0	0.00	21.40	1	4,947	0.02%
2020/03/02	1	21.25	0	0.00	21.23	1	4,881	0.02%
2020/02/27	2	21.43	0	0.00	21.45	2	4,812	0.04%
2020/02/25	0	0.00	1	21.67	21.68	-1	4,657	-0.02%
2020/02/24	1	21.80	2	21.75	21.74	-1	4,599	-0.02%
2020/02/21	7	22.08	0	0.00	22.00	7	4,513	0.16%
2020/02/20	10	22.07	0	0.00	22.09	10	4,472	0.22%
2020/02/19	1	22.05	0	0.00	22.10	1	4,405	0.02%
2020/02/17	1	21.86	0	0.00	21.89	1	4,305	0.02%
2020/02/14	0	0.00	1	21.91	21.90	-1	4,259	-0.02%
2020/02/11	1	21.79	0	0.00	21.79	1	4,070	0.02%
2020/02/07	4	21.70	0	0.00	21.70	4	3,958	0.10%
2020/02/06	4	21.83	252	21.85	21.88	-248	3,878	-6.39%	大賣/鉅額交易
2020/02/05	251	21.59	0	0.00	21.60	251	3,753	6.69%	大買/鉅額交易
2020/02/04	2.1	21.58	0	0.00	21.59	2.1	3,696	0.06%
2020/01/31	6	21.55	0	0.00	21.53	6	3,520	0.17%
2020/01/30	7	22.65	0	0.00	22.02	7	3,195	0.22%
2020/01/20	2	25.12	1	25.17	25.12	1	2,842	0.04%
2020/01/17	3	25.11	0	0.00	25.10	3	2,567	0.12%
2020/01/15	2	24.45	0	0.00	24.51	2	2,127	0.09%
2020/01/13	3	23.80	0	0.00	23.92	3	1,551	0.19%
2020/01/10	14	24.40	2	24.51	24.48	12	1,033	1.16%
2020/01/09	11	23.85	0	0.00	25.89	11	380	2.89%
2020/01/08	1	23.54	0	0.00	23.54	1	165	0.60%
2019/05/03	0	0.00	1	22.15	22.16	-1	310	-0.32%
2018/12/06	1	21.21	0	0.00	21.21	1	166	0.60%
2018/12/05	1	21.37	0	0.00	21.33	1	171	0.58%
2018/11/30	1	21.45	0	0.00	21.39	1	167	0.60%
2018/11/27	1	21.37	0	0.00	21.36	1	164	0.61%
2018/11/12	1	21.64	0	0.00	21.64	1	141	0.71%
2018/07/23	0	0.00	1	21.66	21.65	-1	74	-1.33%
2018/01/22	1	21.48	0	0.00	21.46	1	221	0.45%