中化 (1701)-國泰-敦南券商分點個股進出

台股 » 個股 » 中化 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中化

(1701)

可現股當沖

股價
21.70
漲跌
▼0.05
漲幅
-0.23%
成交量
612張
產業
上市生技醫療類股
254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

中化 (1701)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南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
2024/04/18	6	21.63	3	21.63	21.70	3	617	0.48%
2024/04/17	1.1	21.69	3.4	21.61	21.75	-2.3	615	-0.38%
2024/04/16	32.5	21.58	31.1	21.51	21.45	1.4	608	0.22%
2024/04/15	22.7	22.27	9.9	22.23	22.15	12.8	589	2.17%
2024/04/12	13.1	22.74	8	22.66	22.65	5.1	567	0.90%
2024/04/11	2.5	22.95	0.2	22.92	22.95	2.3	563	0.41%
2024/04/10	1	23.00	20	23.10	23.05	-19	563	-3.37%
2024/04/09	1	22.85	7.1	22.98	22.95	-6.1	568	-1.07%
2024/04/08	5.3	22.72	4	22.75	22.80	1.2	565	0.22%
2024/04/03	1	22.75	1	22.65	22.75	0	562	0.01%
2024/04/02	1	22.80	2	22.90	22.80	-1	563	-0.18%
2024/04/01	3.2	22.90	4	22.86	22.85	-0.8	569	-0.14%
2024/03/29	18.3	22.74	5	22.72	22.70	13.3	569	2.34%
2024/03/28	7.2	22.77	9.1	22.85	22.80	-1.9	583	-0.32%
2024/03/27	10.1	22.60	3	22.57	22.75	7.1	584	1.22%
2024/03/26	21.2	22.52	0.1	22.75	22.45	21.1	601	3.50%
2024/03/25	16.6	22.62	1	22.65	22.60	15.6	612	2.54%
2024/03/22	15.2	22.56	4	22.61	22.65	11.2	628	1.79%
2024/03/21	13.3	22.67	2	22.55	22.60	11.3	636	1.78%
2024/03/20	8.3	22.62	0.1	22.75	22.60	8.2	632	1.30%
2024/03/19	3.3	22.74	20.4	22.71	22.75	-17.1	632	-2.71%
2024/03/18	8.1	22.64	5	22.65	22.65	3.1	639	0.49%
2024/03/15	9.3	22.71	0.4	22.80	22.70	9	652	1.38%
2024/03/14	3	22.88	3.2	22.91	22.80	-0.1	665	-0.02%
2024/03/13	15.3	23.00	48.1	22.96	22.85	-32.7	676	-4.84%
2024/03/12	6.1	23.34	0	24.00	23.30	6.1	688	0.88%
2024/03/11	8.3	23.35	0	0.00	23.35	8.3	709	1.18%
2024/03/08	13	23.35	5	23.26	23.20	8	761	1.05%
2024/03/07	8.6	23.42	7	23.50	23.50	1.6	886	0.18%
2024/03/06	4.1	23.66	2	23.63	23.60	2.1	1,026	0.21%
2024/03/05	1.3	23.75	10	23.75	23.60	-8.7	1,060	-0.82%
2024/03/04	2.1	23.76	23	23.76	23.75	-20.9	1,130	-1.85%
2024/03/01	3.1	24.02	2.1	24.15	23.90	1.1	1,386	0.08%
2024/02/29	11	24.26	5	24.29	24.25	6	1,659	0.36%
2024/02/27	8.2	24.46	5	24.35	24.35	3.2	1,657	0.19%
2024/02/26	6	24.47	8.6	24.46	24.45	-2.6	1,659	-0.16%
2024/02/23	11	24.28	6.3	24.42	24.30	4.7	1,659	0.28%
2024/02/22	3.2	24.32	5.2	24.43	24.30	-2	1,655	-0.12%
2024/02/21	1.1	24.31	4.8	24.33	24.40	-3.7	1,649	-0.23%
2024/02/20	2.4	24.17	17	24.41	24.40	-14.6	1,652	-0.88%
2024/02/19	12.1	24.30	3	24.25	24.35	9.1	1,646	0.55%
2024/02/16	0.3	23.81	23.7	23.68	23.95	-23.4	1,634	-1.43%
2024/02/15	0.1	23.36	30	23.35	23.30	-29.9	1,625	-1.84%
2024/02/05	1	23.26	53	23.32	23.25	-52	1,624	-3.20%
2024/02/02	0.1	23.31	5.2	23.40	23.40	-5.1	1,624	-0.31%
2024/02/01	4	23.35	6	23.42	23.50	-2	1,624	-0.12%
2024/01/31	1	23.30	1.1	23.35	23.35	-0.1	1,622	0.00%
2024/01/30	10.1	23.31	29.8	23.28	23.30	-19.7	1,625	-1.21%
2024/01/29	2	23.50	5	23.53	23.55	-3	1,626	-0.18%
2024/01/26	1	23.40	19	23.41	23.45	-18	1,624	-1.11%
2024/01/25	2.2	23.36	1	23.40	23.30	1.2	1,622	0.08%
2024/01/24	3.1	23.42	1	23.45	23.40	2.1	1,623	0.13%
2024/01/23	1	23.35	1.1	23.44	23.40	-0.1	1,623	-0.01%
2024/01/22	3	23.23	15.1	23.22	23.20	-12.1	1,625	-0.74%
2024/01/19	1.1	23.15	0	0.00	23.15	1.1	1,626	0.07%
2024/01/18	6.2	23.14	3	23.13	23.15	3.2	1,625	0.20%
2024/01/17	13.2	23.26	3	23.19	23.15	10.1	1,623	0.62%
2024/01/16	18.3	23.65	10	23.57	23.45	8.3	1,611	0.51%
2024/01/15	2	23.95	6.1	24.08	24.00	-4.1	1,603	-0.26%
2024/01/12	2	24.00	0	0.00	24.00	2	1,609	0.12%
2024/01/11	1	23.85	1.1	23.91	24.00	-0.1	1,610	-0.01%
2024/01/10	10	23.98	5.2	24.01	23.90	4.8	1,618	0.30%
2024/01/09	13.1	24.25	14	24.25	24.15	-0.9	1,613	-0.06%
2024/01/08	16.2	24.51	13	24.49	24.40	3.1	1,606	0.19%
2024/01/05	27.3	24.58	15.5	24.70	24.55	11.8	1,604	0.73%
2024/01/04	12.3	24.50	5	24.57	24.45	7.3	1,591	0.46%
2024/01/03	38.5	24.55	22	24.65	24.50	16.5	1,587	1.04%
2024/01/02	4.1	24.47	9	24.51	24.45	-4.9	1,579	-0.31%
2023/12/29	7.7	24.36	1	24.45	24.35	6.7	1,575	0.43%
2023/12/28	1.2	24.36	9	24.36	24.45	-7.9	1,576	-0.50%
2023/12/27	11.3	24.33	3.1	24.45	24.30	8.2	1,578	0.52%
2023/12/26	4	24.30	2	24.35	24.45	2	1,571	0.13%
2023/12/25	18.2	24.42	9	24.38	24.25	9.2	1,564	0.59%
2023/12/22	0.3	24.68	1	24.70	24.75	-0.8	1,544	-0.05%
2023/12/21	13.1	24.79	3	24.95	24.80	10.1	1,536	0.66%
2023/12/20	11.1	25.00	4.2	24.93	24.85	6.9	1,515	0.46%
2023/12/19	18	24.95	20	24.89	24.90	-2	1,504	-0.13%
2023/12/18	35.4	25.06	17.3	25.08	24.85	18.1	1,480	1.22%
2023/12/15	5.1	24.62	2	24.55	24.70	3.1	1,463	0.21%
2023/12/14	2.2	24.57	8	24.62	24.70	-5.8	1,457	-0.40%
2023/12/13	3.2	24.59	3.8	24.60	24.55	-0.5	1,450	-0.04%
2023/12/12	13.7	24.61	24	24.60	24.55	-10.3	1,441	-0.72%
2023/12/11	31.2	24.84	35.1	24.82	24.85	-3.9	1,422	-0.28%
2023/12/08	11.2	24.97	31.2	24.95	24.95	-20	1,406	-1.42%
2023/12/07	22.4	25.00	9	25.17	24.90	13.4	1,390	0.97%
2023/12/06	16.2	25.34	34.7	25.32	25.30	-18.4	1,360	-1.35%
2023/12/05	120.6	25.46	110.5	25.41	25.50	10.1	1,337	0.75%	大買/大賣/
2023/12/04	189.2	26.16	109.4	26.10	26.00	79.9	1,280	6.23%	大買/大賣/
2023/12/01	97	25.50	121.1	25.55	25.70	-24.1	1,148	-2.10%	大賣/
2023/11/30	61.3	24.72	43.1	24.71	24.70	18.1	1,003	1.81%
2023/11/29	156.4	24.96	35.1	24.97	24.90	121.3	968	12.53%	大買/鉅額交易
2023/11/28	302.7	25.13	178.5	24.86	24.75	124.1	900	13.78%	大買/大賣/鉅額交易
2023/11/27	133.2	25.84	91.3	25.86	25.95	41.9	646	6.49%	大買/
2023/11/24	10.5	23.52	1	23.60	23.60	9.5	373	2.55%
2023/11/22	0	23.45	12	23.46	23.50	-12	368	-3.26%
2023/11/21	6.5	23.20	8.2	23.25	23.30	-1.7	360	-0.48%
2023/11/20	2.5	23.14	5	23.08	23.15	-2.5	360	-0.69%
2023/11/17	2.1	23.00	0.2	23.11	23.05	1.9	365	0.53%
2023/11/16	2	23.10	2.1	23.02	23.10	-0.1	364	-0.03%
2023/11/15	0.3	22.85	3.1	22.84	22.85	-2.8	368	-0.76%
2023/11/14	4.1	22.74	2.1	22.72	22.65	2	371	0.54%
2023/11/10	0.1	23.25	0.5	23.25	23.15	-0.4	377	-0.11%
2023/11/09	1.3	23.29	1	23.25	23.20	0.3	378	0.09%
2023/11/08	1	23.30	1.1	23.25	23.25	-0.1	401	-0.02%
2023/11/07	0.1	23.35	1.7	23.37	23.35	-1.6	407	-0.40%
2023/11/06	0.1	23.35	3	23.25	23.20	-2.9	409	-0.71%
2023/11/03	0	23.20	1	23.10	23.15	-1	419	-0.23%
2023/11/02	0	23.24	1	23.15	23.15	-1	425	-0.23%
2023/11/01	1	23.35	5.1	23.21	23.15	-4	438	-0.92%
2023/10/31	3	23.02	1	23.15	22.95	2	443	0.45%
2023/10/30	2	23.15	0.1	23.20	23.15	2	450	0.43%
2023/10/27	6	23.04	6.1	23.03	23.00	-0.1	449	-0.03%
2023/10/26	1	22.60	2	22.65	22.60	-1	454	-0.22%
2023/10/25	2	22.90	1	22.80	22.80	1	460	0.22%
2023/10/24	1	22.35	2	22.45	22.70	-1	466	-0.21%
2023/10/23	2	22.23	6	22.39	22.35	-4	476	-0.84%
2023/10/20	13.3	22.45	3	22.43	22.35	10.3	494	2.08%
2023/10/19	0.1	22.92	0	0.00	22.75	0.1	509	0.01%
2023/10/18	2.3	22.78	5	22.82	23.00	-2.7	521	-0.52%
2023/10/17	4.1	22.93	0	0.00	22.85	4.1	528	0.77%
2023/10/16	0.4	23.13	0	0.00	23.00	0.4	546	0.07%
2023/10/13	1	23.10	2.1	23.15	23.05	-1.1	563	-0.20%
2023/10/12	0	23.09	2	23.08	23.00	-2	578	-0.34%
2023/10/11	1.1	23.12	0.1	23.25	23.10	1.1	591	0.18%
2023/10/06	1	23.25	5	23.24	23.15	-4	617	-0.65%
2023/10/05	6	22.93	1	22.85	22.85	5	650	0.77%
2023/10/04	5.1	22.83	5.6	22.86	22.80	-0.5	662	-0.08%
2023/10/03	7.1	23.00	0	0.00	23.00	7.1	667	1.06%
2023/10/02	2	23.03	1	23.00	23.05	1	686	0.15%
2023/09/28	1	23.06	0	0.00	23.00	1	713	0.14%
2023/09/27	2	23.03	2	23.03	23.00	0	726	0.00%
2023/09/26	2	23.05	0	0.00	23.00	2	743	0.27%
2023/09/25	2.1	23.10	1.1	23.20	23.25	1	769	0.13%
2023/09/22	4.1	22.78	4	22.93	22.95	0.1	807	0.01%
2023/09/21	7.1	23.01	3.9	23.08	23.05	3.2	856	0.37%
2023/09/20	3.1	23.34	3	23.43	23.25	0.1	866	0.01%
2023/09/19	3	23.52	0.1	23.70	23.50	2.9	899	0.33%
2023/09/18	2	23.68	5.4	23.71	23.65	-3.4	906	-0.38%
2023/09/15	0	23.58	0.1	23.65	23.50	-0.1	917	-0.02%
2023/09/14	1	23.35	0	0.00	23.50	1	926	0.11%
2023/09/13	0	23.35	0	0.00	23.45	0	932	0.00%
2023/09/12	1	23.10	0	23.23	23.10	1	951	0.10%
2023/09/11	0.1	23.31	1	23.20	23.10	-0.9	969	-0.09%
2023/09/08	4	23.25	0	0.00	23.30	4	981	0.41%
2023/09/07	4	23.19	2.5	23.13	23.10	1.5	996	0.15%
2023/09/06	1.1	23.31	0	23.35	23.20	1.1	1,010	0.11%
2023/09/05	10.2	23.57	1	23.40	23.30	9.2	1,024	0.90%
2023/09/04	0	23.60	0.2	23.56	23.55	-0.2	1,040	-0.02%
2023/09/01	1.1	23.49	6	23.43	23.50	-4.9	1,049	-0.47%
2023/08/31	4.1	23.11	0.1	23.20	23.15	4	1,057	0.37%
2023/08/30	2	23.20	3	23.18	23.25	-1	1,066	-0.09%
2023/08/29	5.1	22.93	2.4	22.99	22.95	2.7	1,073	0.25%
2023/08/28	6.1	22.89	7	22.90	22.85	-0.9	1,084	-0.08%
2023/08/25	3	22.95	6	23.02	22.95	-3	1,087	-0.27%
2023/08/24	3	22.92	3	23.01	22.95	0	1,096	0.00%
2023/08/23	6.1	23.04	4.5	23.04	22.95	1.6	1,102	0.15%
2023/08/22	6	23.28	22.5	23.13	23.10	-16.5	1,120	-1.47%
2023/08/21	1.1	23.50	1.1	23.45	23.40	0	1,127	0.00%
2023/08/18	4	23.39	2	23.38	23.40	2	1,132	0.18%
2023/08/17	7.1	23.11	5	23.26	23.30	2.1	1,147	0.18%
2023/08/16	6	23.13	3	23.20	23.20	3	1,156	0.26%
2023/08/15	5.2	23.40	9	23.43	23.40	-3.8	1,167	-0.33%
2023/08/14	18.6	23.53	8.1	23.46	23.35	10.5	1,177	0.89%
2023/08/11	3.1	24.20	2.1	24.22	24.10	1	1,170	0.08%
2023/08/10	3	24.33	6	24.26	24.20	-3	1,174	-0.25%
2023/08/09	13	24.48	35	24.54	24.40	-22	1,184	-1.86%
2023/08/08	6	24.23	7	24.29	24.40	-1	1,201	-0.08%
2023/08/07	6	24.22	2	24.40	24.35	4	1,287	0.31%
2023/08/04	1.1	24.35	5.1	24.31	24.40	-4	1,302	-0.31%
2023/08/02	19.2	24.27	5.1	24.23	24.15	14.1	1,330	1.06%
2023/08/01	5	24.27	9	24.31	24.30	-4	1,362	-0.29%
2023/07/31	19.5	24.28	1.1	24.27	24.20	18.3	1,443	1.27%
2023/07/28	7.1	24.41	10	24.40	24.40	-2.9	1,538	-0.19%
2023/07/27	2.1	24.55	12.2	24.52	24.50	-10.1	1,585	-0.64%
2023/07/26	22.4	24.40	1	24.45	24.35	21.4	1,705	1.26%
2023/07/25	31.3	24.49	13	24.35	24.45	18.3	1,848	0.99%
2023/07/24	8	25.25	6	25.25	25.25	2	1,837	0.11%
2023/07/21	6.1	25.33	12	25.40	25.30	-5.9	1,833	-0.32%
2023/07/20	17	25.33	12	25.39	25.40	5	1,851	0.27%
2023/07/19	6.6	25.30	4	25.26	25.15	2.6	1,855	0.14%
2023/07/18	11.1	24.93	2	25.08	24.90	9.1	1,878	0.49%
2023/07/17	7.1	25.12	5	25.14	25.20	2.1	1,921	0.11%
2023/07/14	7.1	24.82	0.1	24.65	24.95	7	1,965	0.36%
2023/07/13	11.1	24.64	16.2	24.76	24.55	-5.1	1,992	-0.26%
2023/07/12	20.5	25.15	6	25.17	24.90	14.5	2,036	0.71%
2023/07/11	8	25.47	17	25.46	25.45	-9	2,041	-0.44%
2023/07/10	0	0.00	1	25.55	25.50	-1	2,079	-0.05%
2023/07/07	7.4	25.52	4	25.48	25.45	3.4	2,107	0.16%
2023/07/06	12	25.99	13	25.96	25.70	-1	2,099	-0.05%
2023/07/05	15	26.16	3	26.17	26.10	12	2,087	0.57%
2023/07/04	15.3	26.39	13	26.34	26.25	2.3	2,090	0.11%
2023/07/03	15.1	26.30	23	26.26	26.40	-7.9	2,106	-0.38%
2023/06/30	56.1	26.42	32.1	26.44	26.25	24	2,094	1.15%
2023/06/29	49	26.31	32.2	26.32	26.45	16.8	2,071	0.81%
2023/06/28	6.2	26.05	0	26.00	26.10	6.2	2,061	0.30%
2023/06/27	40.2	26.05	51	25.97	25.80	-10.8	2,072	-0.52%
2023/06/26	0	25.70	4	25.70	25.65	-4	2,067	-0.19%
2023/06/21	3	25.67	7	25.71	25.75	-4	2,078	-0.19%
2023/06/20	4.1	25.79	30	25.77	25.75	-25.9	2,087	-1.24%
2023/06/19	7.2	25.99	5	26.02	26.00	2.2	2,105	0.10%
2023/06/16	10.4	26.00	10.3	25.99	25.95	0.1	2,127	0.00%
2023/06/15	3.2	25.82	20	25.84	25.85	-16.8	2,124	-0.79%
2023/06/14	3.8	25.86	9.6	25.90	25.90	-5.8	2,131	-0.27%
2023/06/13	22	25.88	11.2	25.90	25.95	10.8	2,157	0.50%
2023/06/12	2.3	25.91	0	0.00	25.95	2.3	2,172	0.10%
2023/06/09	2.1	26.30	9	26.18	26.20	-6.9	2,200	-0.31%
2023/06/08	13.2	26.25	6.3	26.25	26.05	6.9	2,227	0.31%
2023/06/07	9	26.31	4.5	26.27	26.35	4.6	2,291	0.20%
2023/06/06	9.6	26.21	9	26.23	26.15	0.6	2,354	0.02%
2023/06/05	17	26.07	8.2	26.04	26.10	8.8	2,598	0.34%
2023/06/02	2	25.90	2	25.90	25.90	0	2,661	0.00%
2023/06/01	12	25.79	4	25.78	25.75	8	2,743	0.29%
2023/05/31	3	25.80	1.1	25.85	25.85	1.9	2,861	0.07%
2023/05/30	6.2	25.76	4.3	25.81	25.70	1.9	2,929	0.07%
2023/05/29	2	25.90	14.4	25.96	25.95	-12.3	3,016	-0.41%
2023/05/26	9.2	25.86	6	25.88	25.80	3.2	3,131	0.10%
2023/05/25	9.4	26.28	2	26.25	26.20	7.4	3,233	0.23%
2023/05/24	7.1	26.42	1	26.40	26.55	6.1	3,288	0.19%
2023/05/23	6	26.28	8	26.36	26.45	-2	3,344	-0.06%
2023/05/22	1	26.10	2.1	26.18	26.15	-1.1	3,426	-0.03%
2023/05/19	11.7	26.02	1.1	25.96	25.95	10.7	3,457	0.31%
2023/05/18	14	26.09	16	26.07	26.15	-2	3,502	-0.06%
2023/05/17	6.5	26.12	24	26.15	26.15	-17.5	3,614	-0.48%
2023/05/16	7.2	25.80	4	25.84	25.80	3.2	3,805	0.08%
2023/05/15	6.1	25.51	8	25.47	25.60	-1.9	4,203	-0.05%
2023/05/12	68.8	25.97	40.9	25.86	25.65	27.9	4,404	0.63%
2023/05/11	68.8	25.97	40.9	25.86	25.75	27.9	4,557	0.61%
2023/05/10	12.4	27.07	17.8	27.11	27.10	-5.4	4,580	-0.12%
2023/05/09	16.9	26.89	27.9	26.94	26.85	-11	4,790	-0.23%
2023/05/08	32.5	27.45	14.5	27.51	27.30	18	4,913	0.37%
2023/05/05	35.6	27.35	56.1	27.34	27.35	-20.5	5,026	-0.41%
2023/05/04	61.6	27.58	69	27.63	27.70	-7.4	5,079	-0.15%
2023/05/03	39.6	27.29	72.3	27.19	27.10	-32.8	5,214	-0.63%
2023/05/02	136.4	27.62	90	27.37	27.10	46.4	5,327	0.87%	大買/
2023/04/28	120.4	27.14	167.8	27.12	27.35	-47.4	5,313	-0.89%	大買/大賣/
2023/04/27	11.4	26.04	22	26.23	26.20	-10.6	5,247	-0.20%
2023/04/26	2.2	25.81	12.4	25.78	26.05	-10.2	5,361	-0.19%
2023/04/25	13.4	26.06	11.1	25.96	25.80	2.4	5,463	0.04%
2023/04/24	4.1	26.29	5	26.25	26.40	-0.9	5,553	-0.02%
2023/04/21	52.2	26.13	88.3	26.12	25.90	-36.1	5,740	-0.63%
2023/04/20	59.3	26.79	42.5	26.66	26.35	16.7	6,001	0.28%
2023/04/19	39.6	27.09	77.8	27.08	27.10	-38.2	6,130	-0.62%
2023/04/18	30	26.86	52.3	26.91	26.85	-22.3	6,417	-0.35%
2023/04/17	46.8	26.89	40.1	26.90	26.85	6.7	6,585	0.10%
2023/04/14	47.1	26.64	48	26.56	26.55	-0.9	6,896	-0.01%
2023/04/13	28.1	26.51	22.1	26.54	26.60	6	7,239	0.08%
2023/04/12	10.5	26.40	33.5	26.40	26.30	-23	7,317	-0.31%
2023/04/11	12	26.22	12	26.20	26.15	0	7,436	0.00%
2023/04/10	3.2	26.17	6	26.15	26.10	-2.8	7,552	-0.04%
2023/04/07	10	26.37	21	26.39	26.30	-11	7,778	-0.14%
2023/04/06	6.1	26.35	46.3	26.34	26.40	-40.2	8,033	-0.50%
2023/03/31	24	26.03	52	26.01	26.00	-28	8,253	-0.34%
2023/03/30	27	26.09	17.2	26.10	26.05	9.8	8,360	0.12%
2023/03/29	63.2	26.40	49.1	26.36	26.15	14.1	8,481	0.17%
2023/03/28	15.2	26.17	33	26.05	26.00	-17.8	8,649	-0.21%
2023/03/27	28	26.34	28.1	26.33	26.30	-0.1	8,875	0.00%
2023/03/24	11.1	26.08	16.7	26.12	26.15	-5.6	10,422	-0.05%
2023/03/23	13.3	25.99	17	25.98	26.00	-3.7	10,950	-0.03%
2023/03/22	11.1	26.20	34	26.20	26.15	-23	12,575	-0.18%
2023/03/21	16	26.15	34.2	26.15	26.25	-18.2	12,894	-0.14%
2023/03/20	15	25.65	6.2	25.77	25.95	8.8	13,116	0.07%
2023/03/17	2.4	25.66	22.1	25.66	25.65	-19.8	13,193	-0.15%
2023/03/16	61.2	25.47	22.3	25.39	25.25	38.9	13,176	0.30%
2023/03/15	16.8	25.99	17.3	25.93	26.00	-0.5	13,151	0.00%
2023/03/14	52.5	25.71	38.2	25.91	25.70	14.3	13,122	0.11%
2023/03/13	27.2	25.47	51.4	25.41	25.70	-24.2	13,082	-0.18%
2023/03/10	90	25.93	160	25.72	25.55	-70	13,041	-0.54%	大賣/
2023/03/09	80.3	26.11	72	26.17	26.20	8.3	12,964	0.06%
2023/03/08	546	26.54	481.9	26.50	26.25	64.1	12,893	0.50%	大買/大賣/
2023/03/07	105.2	27.77	62.1	27.78	27.80	43.2	12,635	0.34%	大買/
2023/03/06	124.7	28.08	60.9	28.09	28.10	63.8	12,557	0.51%	大買/
2023/03/03	123	28.18	69	28.16	28.20	54	12,465	0.43%	大買/
2023/03/02	60.5	27.79	53	27.93	27.90	7.5	12,336	0.06%
2023/03/01	62.4	27.75	47	27.76	27.60	15.4	12,264	0.13%
2023/02/24	68.6	27.85	39.2	27.74	27.50	29.5	12,165	0.24%
2023/02/23	68.4	28.07	150.9	28.04	28.25	-82.5	12,043	-0.68%	大賣/
2023/02/22	37.3	27.73	54	27.69	27.70	-16.7	11,915	-0.14%
2023/02/21	27.5	27.76	96.2	27.89	27.70	-68.7	11,851	-0.58%
2023/02/20	161.8	27.92	89.4	27.84	27.90	72.4	11,786	0.61%	大買/
2023/02/17	46.2	27.44	81	27.53	27.50	-34.8	11,688	-0.30%
2023/02/16	69.5	27.39	103	27.41	27.40	-33.5	11,648	-0.29%	大賣/
2023/02/15	174.9	27.60	168	27.61	27.40	6.9	11,590	0.06%	大買/大賣/
2023/02/14	248.5	28.23	289.4	28.12	28.00	-40.9	11,467	-0.36%	大買/大賣/
2023/02/13	641.7	28.27	292.5	28.14	28.15	349.2	11,261	3.10%	大買/大賣/鉅額交易
2023/02/10	191.1	27.70	308.3	27.60	27.45	-117.2	10,855	-1.08%	大買/大賣/鉅額交易
2023/02/09	208.8	27.45	167.4	27.53	27.25	41.5	10,644	0.39%	大買/大賣/
2023/02/08	109.1	27.13	166.2	27.14	27.05	-57.2	10,461	-0.55%	大買/大賣/
2023/02/07	320.7	27.00	80	27.02	26.90	240.7	10,346	2.33%	大買/鉅額交易
2023/02/06	105.1	27.41	79.2	27.46	27.35	25.9	10,108	0.26%	大買/
2023/02/03	94.5	27.30	92	27.32	27.05	2.5	9,956	0.02%
2023/02/02	82	27.18	142.5	27.17	27.40	-60.5	9,801	-0.62%	大賣/
2023/02/01	153.1	26.79	176.2	26.99	26.70	-23.1	9,663	-0.24%	大買/大賣/
2023/01/31	108.2	26.73	79	26.76	26.80	29.2	9,423	0.31%	大買/
2023/01/30	97.2	26.87	63.1	26.92	26.60	34.1	9,258	0.37%
2023/01/17	140.8	27.21	109	27.21	27.25	31.8	9,149	0.35%	大買/大賣/
2023/01/16	129.3	27.18	163.5	27.30	27.55	-34.2	9,067	-0.38%	大買/大賣/
2023/01/13	99.4	27.20	108	27.19	27.10	-8.6	8,949	-0.10%	大賣/
2023/01/12	167.8	27.31	170.2	27.38	27.10	-2.4	8,871	-0.03%	大買/大賣/
2023/01/11	275.6	27.90	236.1	27.89	27.50	39.5	8,747	0.45%	大買/大賣/
2023/01/10	362.3	28.45	177.8	28.19	27.75	184.5	8,538	2.16%	大買/大賣/鉅額交易
2023/01/09	201.5	29.41	166.5	29.51	29.30	35	8,236	0.42%	大買/大賣/
2023/01/06	328.2	30.16	276.3	30.30	29.70	51.9	8,048	0.64%	大買/大賣/
2023/01/05	189.6	31.22	131	30.96	30.55	58.6	7,710	0.76%	大買/大賣/
2023/01/04	303.2	31.28	313	31.28	31.60	-9.8	7,501	-0.13%	大買/大賣/
2023/01/03	261.9	31.67	253.6	31.55	31.45	8.4	7,126	0.12%	大買/大賣/
2022/12/30	48.1	33.57	41.1	33.52	33.25	7	6,740	0.10%
2022/12/29	27.2	32.60	151.2	32.23	33.80	-124	6,610	-1.88%	大賣/鉅額交易
2022/12/28	50.3	33.10	74.1	32.92	32.10	-23.8	6,457	-0.37%
2022/12/27	178.3	34.21	34.1	33.84	34.15	144.1	6,327	2.28%	大買/鉅額交易
2022/12/26	123.2	35.38	73.3	35.95	36.85	49.9	6,088	0.82%	大買/
2022/12/23	89.5	32.78	196.7	32.46	33.50	-107.2	5,818	-1.84%	大賣/鉅額交易
2022/12/22	43.4	30.75	45	30.81	30.90	-1.6	5,579	-0.03%
2022/12/21	12.1	29.55	29.5	29.79	30.70	-17.3	5,465	-0.32%
2022/12/20	45.5	28.95	65.1	28.91	28.55	-19.6	5,331	-0.37%
2022/12/19	79.3	30.88	79.4	30.94	30.85	-0.1	5,126	0.00%
2022/12/16	1,765.7	30.34	1,920.5	30.32	31.10	-154.8	4,881	-3.17%	大買/大賣/鉅額交易
2022/12/15	524.8	28.87	496.9	28.92	29.05	28	3,306	0.85%	大買/大賣/
2022/12/14	1,742.8	28.95	1,594.8	28.96	29.15	148	2,759	5.36%	大買/大賣/鉅額交易
2022/12/13	314	27.04	335.2	27.57	27.80	-21.2	1,112	-1.91%	大買/大賣/
2022/12/12	69	24.73	103.3	25.06	25.30	-34.3	767	-4.47%	大賣/
2022/12/09	35	22.30	29.1	22.50	23.00	5.9	519	1.13%
2022/12/08	0	0.00	1	21.45	21.25	-1	423	-0.24%
2022/12/07	1	21.35	2.2	21.29	21.35	-1.2	417	-0.29%
2022/12/06	3	21.12	0	0.00	21.05	3	407	0.74%
2022/12/05	1	21.20	0	21.15	21.30	1	422	0.24%
2022/12/02	0	0.00	7.1	21.16	21.15	-7.1	434	-1.64%
2022/12/01	0	0.00	1	21.15	21.05	-1	436	-0.23%
2022/11/30	0	21.20	1	21.10	21.05	-1	448	-0.22%
2022/11/28	0	20.85	2	20.75	20.85	-2	468	-0.42%
2022/11/25	1.1	20.99	0	0.00	20.85	1.1	484	0.22%
2022/11/24	2	21.00	0	0.00	20.95	2	540	0.37%
2022/11/23	0	20.90	1	21.00	21.00	-1	542	-0.18%
2022/11/22	0	20.70	0	0.00	20.85	0	551	0.00%
2022/11/18	0	20.85	0	0.00	20.70	0	572	0.00%
2022/11/17	0	20.70	0	20.70	20.85	0	594	0.00%
2022/11/16	0	0.00	5.3	20.81	20.65	-5.3	598	-0.89%
2022/11/15	3.3	20.71	0	0.00	20.80	3.3	617	0.53%
2022/11/14	6	20.65	1	20.70	20.75	5	617	0.81%
2022/11/11	1	20.70	2	20.78	20.65	-1	617	-0.16%
2022/11/10	3	20.50	0	0.00	20.60	3	620	0.48%
2022/11/09	1	20.60	5.1	20.65	20.65	-4.1	629	-0.65%
2022/11/08	0	20.70	1	20.70	20.55	-1	633	-0.16%
2022/11/07	0	21.00	2	20.48	20.60	-2	637	-0.31%
2022/11/04	0	20.83	0	0.00	20.30	0	637	0.00%
2022/11/02	1	20.35	1	20.45	20.35	0	645	0.00%
2022/11/01	0	0.00	1	20.30	20.25	-1	644	-0.16%
2022/10/31	1	20.20	0	0.00	20.20	1	640	0.16%
2022/10/28	0	0.00	0.1	20.16	20.20	-0.1	647	-0.02%
2022/10/27	0.1	20.35	0	0.00	20.40	0.1	660	0.02%
2022/10/26	0	20.20	6	20.15	20.15	-6	666	-0.90%
2022/10/25	0	20.15	5	20.05	20.10	-5	670	-0.75%
2022/10/24	1	20.10	0	20.20	20.15	1	671	0.15%
2022/10/21	4	19.97	3.2	20.03	20.05	0.8	669	0.12%
2022/10/20	5.4	20.23	3	20.31	19.95	2.4	666	0.36%
2022/10/19	0	21.00	0	0.00	20.90	0	627	0.00%
2022/10/18	0	0.00	1.2	20.99	21.10	-1.2	637	-0.19%
2022/10/17	2.2	20.79	0	0.00	20.85	2.2	646	0.34%
2022/10/14	0	0.00	4	20.98	21.05	-4	647	-0.62%
2022/10/13	9.1	20.51	1	20.50	20.60	8.1	653	1.24%
2022/10/12	1	20.85	1	21.00	20.95	0	649	0.00%
2022/10/11	6	21.02	0.1	21.30	20.95	5.9	656	0.90%
2022/10/07	1	21.40	5	21.35	21.30	-4	659	-0.61%
2022/10/06	0	0.00	0	21.80	21.35	0	659	0.00%
2022/10/05	3	21.33	0	0.00	21.20	3	666	0.45%
2022/10/04	2	21.30	0	21.50	21.30	2	670	0.30%
2022/09/30	0	21.35	1	21.55	21.40	-1	678	-0.15%
2022/09/29	1	21.45	4	21.36	21.55	-3	682	-0.44%
2022/09/28	3	21.10	6	21.20	20.90	-3	674	-0.45%
2022/09/27	0	21.30	3	21.47	21.50	-3	675	-0.44%
2022/09/26	5	21.33	3	21.50	21.30	2	675	0.30%
2022/09/23	0	0.00	2	21.80	21.70	-2	682	-0.30%
2022/09/22	0	22.70	51	21.66	22.00	-51	689	-7.40%
2022/09/21	7	21.99	2	22.00	21.90	5	699	0.72%
2022/09/20	1	22.25	8	22.20	22.20	-7	702	-1.00%
2022/09/19	2	22.30	2	22.30	22.20	0	710	0.00%
2022/09/16	1.5	22.47	0	0.00	22.40	1.5	721	0.21%
2022/09/15	2	22.73	0	0.00	22.65	2	726	0.28%
2022/09/14	4	22.78	1	22.90	22.90	3	733	0.41%
2022/09/13	4	23.05	3	23.22	22.95	1	743	0.13%
2022/09/12	3.1	23.16	6.1	23.04	23.15	-3	750	-0.40%
2022/09/08	0	22.60	1	22.80	22.70	-1	738	-0.14%
2022/09/07	1	22.25	6	22.19	22.20	-5	732	-0.69%
2022/09/06	1	22.85	0	22.15	22.35	1	736	0.13%
2022/09/05	5	22.95	7.1	22.98	22.80	-2.1	741	-0.28%
2022/09/02	1	22.75	0	23.00	22.65	1	750	0.13%
2022/09/01	2	22.60	8.2	22.83	22.60	-6.2	744	-0.83%
2022/08/31	21.1	23.06	36.2	23.01	22.90	-15.1	730	-2.07%
2022/08/30	0	22.21	4	22.36	22.40	-4	677	-0.58%
2022/08/29	7	22.09	0	0.00	22.05	7	678	1.03%
2022/08/26	8	22.64	1.5	22.57	22.45	6.5	671	0.97%
2022/08/25	7	22.41	4.1	22.45	22.45	2.9	675	0.44%
2022/08/24	1	22.30	18.2	22.34	22.45	-17.2	671	-2.56%
2022/08/23	3	21.92	0	22.40	21.90	3	655	0.46%
2022/08/22	2.1	22.08	17.3	22.05	22.00	-15.3	656	-2.32%
2022/08/19	1	21.75	0	0.00	21.85	1	644	0.16%
2022/08/18	4	21.75	0	0.00	21.60	4	649	0.62%
2022/08/17	7	21.76	3	21.80	21.70	4	653	0.61%
2022/08/16	5	21.70	5	21.72	21.70	0	652	0.00%
2022/08/15	2	21.50	0	0.00	21.60	2	660	0.30%
2022/08/12	0	21.50	1	21.55	21.50	-1	660	-0.15%
2022/08/11	0	21.25	3	21.32	21.35	-3	682	-0.44%
2022/08/10	0	0.00	10	21.10	21.15	-10	697	-1.43%
2022/08/09	0	21.60	3	20.85	20.85	-3	703	-0.43%
2022/08/08	0	20.85	2	20.75	20.85	-2	722	-0.28%
2022/08/05	2	20.83	0	0.00	20.85	2	743	0.27%
2022/08/04	1	20.40	1	20.60	20.55	0	784	0.00%
2022/08/03	6	20.72	0	0.00	20.70	6	848	0.71%
2022/08/02	4	20.98	6	20.99	21.05	-2	871	-0.23%
2022/08/01	0	0.00	1	21.40	21.25	-1	904	-0.11%
2022/07/28	0	0.00	24	21.33	21.25	-24	983	-2.44%
2022/07/27	1	21.35	0	0.00	21.25	1	1,042	0.10%
2022/07/26	3	21.38	2	21.40	21.40	1	1,083	0.09%
2022/07/25	5	21.29	0	21.15	21.30	5	1,144	0.44%
2022/07/22	20	21.90	0	21.90	22.00	20	1,247	1.60%
2022/07/21	3	21.83	5.1	21.77	21.90	-2.1	1,467	-0.14%
2022/07/20	0	21.85	3.1	21.83	21.80	-3.1	1,693	-0.18%
2022/07/19	0	21.70	24	21.63	21.70	-24	2,126	-1.13%
2022/07/18	22.2	21.46	0	0.00	21.55	22.2	3,283	0.68%
2022/07/15	3	21.25	3	21.50	21.55	0	3,757	0.00%
2022/07/14	1	21.55	4	21.48	21.55	-3	3,963	-0.08%
2022/07/13	1	21.40	11	21.42	21.45	-10	4,166	-0.24%
2022/07/12	4	21.39	0	0.00	21.35	4	4,492	0.09%
2022/07/11	0	0.00	9	21.88	21.95	-9	4,503	-0.20%
2022/07/08	7	21.60	6	21.73	21.60	1	4,509	0.02%
2022/07/07	1	21.75	5	21.70	21.75	-4	4,503	-0.09%
2022/07/06	1	21.85	0	0.00	21.75	1	4,500	0.02%
2022/07/05	1	21.85	6	22.02	22.10	-5	4,497	-0.11%
2022/07/04	0	0.00	2	21.70	21.40	-2	4,491	-0.04%
2022/07/01	6.2	21.84	1	21.60	21.40	5.2	4,488	0.11%
2022/06/30	2	22.18	4	22.35	22.10	-2	4,475	-0.04%
2022/06/29	0	22.30	9	22.37	22.30	-9	4,461	-0.20%
2022/06/28	8.1	22.28	7	22.19	22.05	1.1	4,449	0.02%
2022/06/27	2	22.18	14.1	22.17	22.10	-12.1	4,442	-0.27%
2022/06/24	1	22.15	7	22.07	22.15	-6	4,433	-0.14%
2022/06/23	1	21.65	1	21.85	21.70	0	4,419	0.00%
2022/06/22	0	21.51	1	21.70	21.40	-1	4,410	-0.02%
2022/06/21	0	0.00	7	21.65	21.90	-7	4,403	-0.16%
2022/06/20	3.2	21.57	6.2	21.27	21.15	-3	4,392	-0.07%
2022/06/17	1	21.65	0	0.00	21.70	1	4,378	0.02%
2022/06/16	4	21.92	0	0.00	21.70	4	4,371	0.09%
2022/06/15	5	21.65	3.1	21.67	21.95	2	4,361	0.04%
2022/06/14	8	21.44	3	21.27	21.50	5	4,355	0.11%
2022/06/13	13.1	21.90	4	21.86	21.80	9.1	4,335	0.21%
2022/06/10	2	22.48	6.1	22.53	22.45	-4.1	4,314	-0.09%
2022/06/09	3.1	22.40	1	22.40	22.45	2.1	4,307	0.05%
2022/06/08	2	22.30	2	22.35	22.30	0	4,304	0.00%
2022/06/07	6	22.20	6	22.23	22.20	0	4,302	0.00%
2022/06/06	2	22.35	1.1	22.45	22.20	0.9	4,299	0.02%
2022/06/02	4	22.29	3	22.37	22.25	1	4,297	0.02%
2022/06/01	1	22.50	5	22.50	22.50	-4	4,285	-0.09%
2022/05/31	1.2	22.74	2	22.60	22.55	-0.8	4,277	-0.02%
2022/05/30	0.1	22.80	4.1	22.74	22.75	-4	4,271	-0.09%
2022/05/27	0.1	22.69	3	22.60	22.60	-2.9	4,263	-0.07%
2022/05/26	2	22.70	6	23.00	22.60	-4	4,253	-0.09%
2022/05/25	12	22.67	12	22.67	22.70	0	4,243	0.00%
2022/05/24	0	0.00	6	22.72	22.50	-6	4,236	-0.14%
2022/05/23	7	22.61	2	22.60	22.75	5	4,225	0.12%
2022/05/20	4	22.85	2	22.88	22.80	2	4,209	0.05%
2022/05/19	3.2	23.14	4.3	23.11	22.85	-1.1	4,201	-0.03%
2022/05/18	30	23.13	31.1	23.21	23.10	-1.1	4,172	-0.03%
2022/05/17	8.5	22.85	7.4	22.90	22.95	1.1	4,154	0.03%
2022/05/16	8.5	22.63	11.2	22.83	22.70	-2.7	4,142	-0.06%
2022/05/13	5	22.52	7.3	22.44	22.60	-2.3	4,120	-0.06%
2022/05/12	4	22.49	228	22.56	22.35	-224	4,101	-5.46%	大賣/鉅額交易
2022/05/11	32	23.42	40.5	23.39	23.05	-8.5	4,060	-0.21%
2022/05/10	17	22.77	35	22.75	23.05	-18	3,991	-0.45%
2022/05/09	21.7	23.25	29.5	22.99	22.80	-7.8	3,958	-0.20%
2022/05/06	25.1	23.65	27	23.69	23.40	-2	3,917	-0.05%
2022/05/05	18.9	23.77	41.1	23.76	23.80	-22.2	3,870	-0.57%
2022/05/04	16.2	23.61	43.2	23.50	23.45	-27	3,833	-0.70%
2022/05/03	20.5	24.27	33.5	24.33	23.95	-13	3,774	-0.34%
2022/04/29	64.1	24.67	80	24.48	24.30	-15.9	3,730	-0.43%
2022/04/28	106	24.77	92.7	24.81	24.75	13.3	3,666	0.36%	大買/
2022/04/27	196.3	24.85	220.5	24.74	25.10	-24.3	3,555	-0.68%	大買/大賣/
2022/04/26	161.2	25.72	180.6	25.32	24.30	-19.4	3,326	-0.58%	大買/大賣/
2022/04/25	742.6	27.78	469.2	27.63	26.40	273.4	3,099	8.82%	大買/大賣/鉅額交易
2022/04/22	1,803.3	28.44	1,545.1	28.39	28.15	258.2	2,657	9.72%	大買/大賣/鉅額交易
2022/04/21	329.1	26.19	296.2	26.77	27.75	32.9	1,496	2.20%	大買/大賣/
2022/04/20	250.2	24.98	170.9	24.86	25.25	79.2	1,012	7.83%	大買/大賣/
2022/04/19	218.5	24.31	167.2	24.25	24.45	51.3	800	6.41%	大買/大賣/
2022/04/18	181.8	24.22	81.9	24.66	25.00	99.8	598	16.68%	大買/
2022/04/15	7.1	22.67	6.9	22.79	22.75	0.1	272	0.05%
2022/04/14	2	22.60	3.7	22.46	22.60	-1.7	258	-0.67%
2022/04/12	0	0.00	3	22.10	22.10	-3	251	-1.19%
2022/04/11	1	22.35	0	0.00	22.30	1	252	0.40%
2022/04/08	1	22.25	0	0.00	22.35	1	250	0.40%
2022/04/07	0	0.00	3	22.25	22.25	-3	249	-1.20%
2022/04/06	3	22.20	0	0.00	22.35	3	249	1.20%
2022/03/31	2	22.25	0	0.00	22.20	2	248	0.81%
2022/03/30	0	22.46	0	0.00	22.25	0	248	0.00%
2022/03/29	0	22.30	1	22.10	22.25	-1	250	-0.39%
2022/03/28	2	22.25	2	22.25	22.20	0	251	0.00%
2022/03/25	0	22.20	1	22.20	22.20	-1	252	-0.40%
2022/03/24	0	22.00	0	22.44	22.20	0	252	0.00%
2022/03/23	6	22.22	0	0.00	22.20	6	252	2.38%
2022/03/22	6.1	22.18	1	22.20	22.20	5.1	251	2.01%
2022/03/21	0	22.28	10	22.15	22.20	-10	253	-3.94%
2022/03/18	0	22.36	1	22.20	22.20	-1	255	-0.39%
2022/03/17	0	22.06	2	22.18	22.20	-2	256	-0.77%
2022/03/16	2	21.90	1	21.85	21.90	1	252	0.40%
2022/03/15	1	21.95	0	0.00	21.80	1	255	0.39%
2022/03/14	0	21.84	1	21.80	21.90	-1	258	-0.38%
2022/03/11	1	21.75	2.2	21.70	21.75	-1.2	260	-0.45%
2022/03/10	0	22.32	0	0.00	21.80	0	260	0.02%
2022/03/09	0.2	22.65	6	21.88	21.80	-5.8	257	-2.25%
2022/03/08	4	21.69	0	0.00	21.75	4	256	1.56%
2022/03/07	6	21.93	0	0.00	21.85	6	253	2.38%
2022/03/04	1	22.20	0	0.00	22.15	1	250	0.40%
2022/03/03	0	22.20	1	22.25	22.25	-1	259	-0.39%
2022/03/02	0.1	22.26	0	0.00	22.20	0.1	273	0.02%
2022/03/01	1	22.15	6	22.03	22.10	-5	273	-1.82%
2022/02/24	5	22.16	0	0.00	22.05	5	274	1.82%
2022/02/23	0	22.80	0	22.45	22.40	0	273	-0.01%
2022/02/22	0	23.00	1	22.35	22.45	-1	276	-0.36%
2022/02/18	0	22.30	0	0.00	22.35	0	279	0.00%
2022/02/17	1	22.25	0	0.00	22.45	1	281	0.36%
2022/02/15	0	22.63	0	0.00	22.25	0	282	0.00%
2022/02/14	0	23.00	0	0.00	22.30	0	283	0.00%
2022/02/11	1	22.45	0	0.00	22.45	1	282	0.35%
2022/02/10	3	22.45	0	0.00	22.60	3	284	1.06%
2022/02/09	0	22.60	0	0.00	22.45	0	281	0.00%
2022/02/08	0	0.00	5	22.40	22.50	-5	282	-1.77%
2022/02/07	1	22.05	1	22.10	22.15	0	284	0.00%
2022/01/26	1	21.80	0	0.00	21.75	1	285	0.35%
2022/01/25	6	22.02	0	0.00	21.85	6	283	2.12%
2022/01/24	2	22.05	0	0.00	22.10	2	279	0.72%
2022/01/21	0	22.53	0	0.00	22.20	0	281	0.00%
2022/01/20	0	0.00	2	22.25	22.35	-2	277	-0.73%
2022/01/19	1	22.35	0	0.00	22.35	1	275	0.36%
2022/01/14	1	22.70	2	22.55	22.65	-1	274	-0.36%
2022/01/13	6	22.70	0	0.00	22.70	6	281	2.13%
2022/01/12	0	0.00	0.4	23.25	22.80	-0.4	282	-0.14%
2022/01/11	0	22.70	0	0.00	22.60	0	281	0.00%
2022/01/10	5	22.86	3	22.77	22.75	2	278	0.72%
2022/01/07	0	0.00	4	22.59	22.70	-4	274	-1.46%
2022/01/05	2	22.53	0	22.50	22.50	2	299	0.66%
2022/01/04	1	22.55	1	22.55	22.60	0	299	0.00%
2022/01/03	0	22.80	0	23.40	22.55	0	298	0.00%
2021/12/30	5	22.60	0	22.85	22.65	5	299	1.66%
2021/12/29	1	22.50	0	22.70	22.55	1	302	0.33%
2021/12/27	0	0.00	3	22.53	22.60	-3	309	-0.97%
2021/12/24	0	22.55	0	0.00	22.55	0	316	0.00%
2021/12/23	0	22.42	1	22.45	22.55	-1	316	-0.31%
2021/12/22	0	0.00	0	22.55	22.55	0	322	0.00%
2021/12/21	2	22.55	0	0.00	22.55	2	321	0.62%
2021/12/16	1	22.60	0	0.00	22.60	1	324	0.31%
2021/12/15	1	22.65	3	22.72	22.75	-2	325	-0.61%
2021/12/14	0.1	22.70	1	22.60	22.65	-0.9	328	-0.27%
2021/12/13	1	22.80	0	0.00	22.85	1	326	0.31%
2021/12/10	1	22.90	1.4	22.88	22.90	-0.4	328	-0.11%
2021/12/09	0.1	22.89	0	0.00	22.95	0.1	330	0.04%
2021/12/08	1.2	22.88	0.2	22.90	22.90	1	329	0.32%
2021/12/07	1.2	22.83	0.1	22.80	22.80	1.1	325	0.33%
2021/12/06	0	0.00	3	22.65	22.70	-3	326	-0.92%
2021/12/03	0	22.98	1	22.60	22.60	-1	330	-0.30%
2021/12/02	1	22.50	0	0.00	22.60	1	339	0.29%
2021/12/01	2	22.55	0	0.00	22.55	2	348	0.57%
2021/11/30	2	22.45	2	22.43	22.50	0	351	0.00%
2021/11/29	3	22.68	0.2	22.62	22.55	2.8	354	0.79%
2021/11/26	1	22.60	1	22.65	22.50	0	359	0.00%
2021/11/25	0	22.50	0	0.00	22.50	0	414	0.00%
2021/11/24	4	22.45	8	22.40	22.50	-4	414	-0.96%
2021/11/23	0.2	22.20	1	22.30	22.35	-0.8	418	-0.19%
2021/11/22	1	22.40	0	0.00	22.35	1	422	0.24%
2021/11/19	0	0.00	1	22.50	22.40	-1	421	-0.24%
2021/11/18	0.1	22.45	0	0.00	22.50	0.1	421	0.02%
2021/11/15	1	22.35	1	22.40	22.40	0	432	0.00%
2021/11/12	1	22.25	1	22.25	22.40	0	441	-0.01%
2021/11/10	2	22.30	0	0.00	22.35	2	464	0.43%
2021/11/09	1	22.15	10.3	22.30	22.35	-9.3	478	-1.94%
2021/11/08	0	22.60	0	0.00	22.35	0	484	0.00%
2021/11/05	7	22.46	2	22.50	22.35	5	514	0.97%
2021/11/04	0	22.05	1	22.35	22.35	-1	521	-0.19%
2021/11/03	0	22.15	3	22.25	22.20	-3	520	-0.58%
2021/11/02	0.1	22.10	2	22.20	22.10	-1.9	524	-0.36%
2021/11/01	5	22.13	0	22.15	22.10	5	527	0.95%
2021/10/29	1	22.00	1.2	22.16	22.10	-0.1	535	-0.03%
2021/10/28	0	0.00	3	22.20	22.15	-3	537	-0.56%
2021/10/27	0	0.00	0	22.00	22.15	0	547	0.00%
2021/10/26	0	0.00	1	22.10	22.15	-1	555	-0.18%
2021/10/25	1	22.05	0.1	22.30	22.15	0.9	566	0.16%
2021/10/22	0	22.40	0	22.40	22.20	0	585	0.00%
2021/10/21	4.1	22.11	5	22.06	22.80	-0.9	602	-0.15%
2021/10/20	3	21.90	0	0.00	21.95	3	612	0.49%
2021/10/19	1	22.10	0	21.85	22.00	1	627	0.16%
2021/10/15	0	0.00	1	21.55	21.55	-1	679	-0.15%
2021/10/14	4	21.41	0	0.00	21.50	4	719	0.56%
2021/10/13	5	21.34	6	21.53	21.45	-1	752	-0.13%
2021/10/12	1	22.00	8	22.02	22.10	-7	739	-0.95%
2021/10/08	20	22.47	20	22.40	22.20	0	748	0.00%
2021/10/06	0.1	21.90	2.4	22.07	22.05	-2.3	803	-0.29%
2021/10/05	1	22.25	0	0.00	22.25	1	867	0.12%
2021/10/04	2	22.20	2	22.25	22.15	0	889	0.00%
2021/10/01	1	22.50	0	0.00	22.25	1	909	0.11%
2021/09/30	1.1	22.84	0	0.00	22.80	1.1	925	0.11%
2021/09/29	3.1	22.92	0	0.00	22.65	3.1	937	0.33%
2021/09/28	0	0.00	2.1	23.23	23.20	-2.1	978	-0.21%
2021/09/27	1	23.30	3.3	23.41	23.35	-2.3	1,032	-0.22%
2021/09/24	0	0.00	0	23.30	23.30	0	1,058	0.00%
2021/09/23	1	23.20	0	0.00	23.15	1	1,082	0.09%
2021/09/22	0	0.00	0	23.40	23.10	0	1,091	0.00%
2021/09/17	0	0.00	1	23.30	23.55	-1	1,099	-0.09%
2021/09/16	1	23.25	0	0.00	23.30	1	1,109	0.09%
2021/09/14	0	23.40	1.1	23.35	23.40	-1.1	1,132	-0.10%
2021/09/13	0	23.35	4	23.25	23.40	-4	1,146	-0.35%
2021/09/10	1	23.25	5	23.30	23.30	-4	1,174	-0.34%
2021/09/09	0	23.95	0	0.00	23.30	0	1,244	0.00%
2021/09/08	1	23.30	4	23.15	23.30	-3	1,255	-0.24%
2021/09/07	0	0.00	0.4	23.50	23.50	-0.4	1,265	-0.03%
2021/09/06	4	23.44	3.7	23.40	23.15	0.3	1,279	0.03%
2021/09/03	0	0.00	1.2	23.20	23.20	-1.2	1,300	-0.09%
2021/09/02	0.2	23.15	0	0.00	23.05	0.2	1,320	0.02%
2021/09/01	5.2	23.32	17	23.25	23.20	-11.9	1,337	-0.89%
2021/08/31	28.2	23.64	13	23.63	23.25	15.2	1,378	1.10%
2021/08/26	1	22.70	6	22.65	22.70	-5	1,355	-0.37%
2021/08/25	1.1	22.46	0	0.00	22.50	1.1	1,363	0.08%
2021/08/23	0	0.00	5	22.38	22.35	-5	1,385	-0.36%
2021/08/20	4	22.06	0	0.00	22.20	4	1,395	0.29%
2021/08/19	1	22.15	0	0.00	22.15	1	1,405	0.07%
2021/08/18	1	22.05	0	0.00	22.50	1	1,408	0.07%
2021/08/17	3	22.45	0	0.00	22.45	3	1,425	0.21%
2021/08/16	1	22.40	4	22.53	22.50	-3	1,437	-0.21%
2021/08/13	9.1	22.40	10.1	22.37	22.40	-1	1,443	-0.07%
2021/08/12	4	22.73	1	22.65	22.70	3	1,461	0.21%
2021/08/11	1.5	22.93	1.1	22.90	22.75	0.4	1,498	0.03%
2021/08/10	3.1	23.34	0	0.00	23.35	3.1	1,527	0.20%
2021/08/09	0	0.00	2	23.58	23.65	-2	1,646	-0.12%
2021/08/06	0	23.80	0.5	23.70	23.70	-0.5	1,699	-0.03%
2021/08/05	1	24.00	0	0.00	23.90	1	1,859	0.05%
2021/08/04	7	24.00	0	0.00	24.00	7	2,055	0.34%
2021/08/03	1	23.80	3	23.87	24.00	-2	2,077	-0.10%
2021/08/02	1	23.80	0	0.00	23.90	1	2,096	0.05%
2021/07/30	3	23.53	0	0.00	23.55	3	2,099	0.14%
2021/07/29	0	24.20	1	23.40	23.65	-1	2,111	-0.05%
2021/07/28	2	23.25	2.1	23.11	23.10	-0.1	2,134	0.00%
2021/07/27	3	23.62	1.7	23.68	23.60	1.3	2,193	0.06%
2021/07/26	5	23.94	1	24.15	23.85	4	2,249	0.18%
2021/07/23	2	24.20	2	24.30	24.20	0	2,268	0.00%
2021/07/22	2	25.20	11	25.17	25.15	-9	2,320	-0.39%
2021/07/21	2	25.22	6	25.16	25.15	-4	2,536	-0.16%
2021/07/20	12.2	25.46	2.6	25.35	25.30	9.6	2,556	0.38%
2021/07/19	3	25.22	6.2	25.23	25.40	-3.2	2,540	-0.13%
2021/07/16	2	24.95	1	24.95	24.95	1	2,575	0.04%
2021/07/15	11	24.75	2.1	24.78	24.90	8.9	2,595	0.34%
2021/07/14	8.2	24.73	2	24.80	24.65	6.2	2,615	0.24%
2021/07/13	5	25.38	8.1	25.41	25.00	-3.1	2,671	-0.11%
2021/07/12	9.9	25.48	10	25.44	25.50	-0.1	2,650	0.00%
2021/07/09	2.2	24.97	10	25.09	25.10	-7.8	2,597	-0.30%
2021/07/08	6	24.95	3.2	25.05	25.00	2.8	2,618	0.11%
2021/07/07	5	24.90	8	24.85	24.80	-3	2,631	-0.12%
2021/07/06	0	0.00	4.1	24.64	24.65	-4.1	2,633	-0.16%
2021/07/05	3	24.98	4	25.09	24.80	-1	2,642	-0.04%
2021/07/02	17.1	24.95	39.1	24.83	24.80	-22	2,607	-0.84%
2021/07/01	19.1	24.63	11.1	24.59	24.55	8	2,560	0.31%
2021/06/30	3.1	24.42	27	24.48	24.40	-24	2,542	-0.94%
2021/06/29	4	24.19	12	24.16	24.15	-8	2,524	-0.32%
2021/06/28	6.2	24.27	7	24.27	24.30	-0.8	2,533	-0.03%
2021/06/25	1	24.30	7.2	24.47	24.25	-6.2	2,532	-0.24%
2021/06/23	1	24.25	2	24.18	24.20	-1	2,526	-0.04%
2021/06/22	7	24.29	11	24.34	24.25	-4	2,529	-0.16%
2021/06/21	22.1	24.45	6	24.42	24.25	16.1	2,554	0.63%
2021/06/18	59.1	24.59	51.5	24.57	24.60	7.6	2,532	0.30%
2021/06/17	0	0.00	7.1	24.07	24.10	-7.1	2,469	-0.29%
2021/06/16	2	23.97	3	23.95	23.90	-1	2,467	-0.04%
2021/06/15	11.5	24.04	3	24.02	24.05	8.5	2,458	0.34%
2021/06/11	8	23.99	12	24.13	24.00	-4	2,443	-0.16%
2021/06/10	4	23.76	3	23.83	23.95	1	2,420	0.04%
2021/06/09	11.1	23.76	9	23.83	23.55	2.1	2,404	0.09%
2021/06/08	5.1	23.82	27.2	23.80	23.90	-22.1	2,389	-0.93%
2021/06/07	2.2	23.47	18	23.46	23.50	-15.8	2,345	-0.68%
2021/06/04	4	23.29	1	23.25	23.25	3	2,325	0.13%
2021/06/03	6	23.30	2	23.35	23.30	4	2,327	0.17%
2021/06/02	6	23.31	5	23.31	23.35	1	2,319	0.04%
2021/06/01	11	23.20	4.1	23.22	23.30	7	2,323	0.30%
2021/05/31	8	23.21	3	23.17	23.15	5	2,318	0.21%
2021/05/28	1.1	23.25	6.1	23.18	23.25	-5	2,308	-0.22%
2021/05/27	0	0.00	3.1	23.20	23.20	-3.1	2,301	-0.14%
2021/05/26	3	23.15	5.5	23.12	23.10	-2.5	2,293	-0.11%
2021/05/25	1	23.00	11	23.10	22.95	-10	2,290	-0.44%
2021/05/24	3	23.08	7	23.11	23.05	-4	2,275	-0.18%
2021/05/21	0	23.30	21	23.09	23.15	-21	2,265	-0.93%
2021/05/20	56	23.37	49	23.24	23.05	7	2,261	0.31%
2021/05/19	15	23.26	27.1	23.22	23.25	-12	2,237	-0.54%
2021/05/18	21.1	22.72	36.5	22.81	23.10	-15.4	2,201	-0.70%
2021/05/17	106.3	23.45	99.1	23.31	23.10	7.2	2,150	0.33%	大買/
2021/05/14	22	23.24	57.3	23.09	22.95	-35.3	2,024	-1.75%
2021/05/13	130.6	24.24	59.1	23.76	23.20	71.6	1,973	3.63%	大買/
2021/05/12	148.6	24.35	95	24.35	23.80	53.6	1,810	2.96%	大買/
2021/05/11	9	24.04	2	23.98	23.80	7	1,616	0.43%
2021/05/10	2	24.60	5.2	24.59	24.45	-3.1	1,592	-0.20%
2021/05/07	1	24.05	3	24.12	24.25	-2	1,577	-0.13%
2021/05/06	2.1	23.88	6	23.93	23.90	-3.9	1,569	-0.25%
2021/05/04	20.2	24.54	7.9	23.42	23.40	12.4	1,521	0.81%
2021/05/03	16	24.68	6	24.83	24.50	10	1,456	0.69%
2021/04/29	1.9	24.49	2.1	24.42	24.30	-0.2	1,394	-0.02%
2021/04/28	13	24.52	18	24.54	24.60	-5	1,369	-0.36%
2021/04/27	60.5	25.03	42.8	25.11	24.95	17.7	1,319	1.34%
2021/04/26	2.1	24.29	18	24.24	24.30	-15.9	1,083	-1.47%
2021/04/23	21.4	23.96	7	23.95	23.90	14.4	1,049	1.37%
2021/04/22	14	24.16	26	24.27	24.05	-12	1,047	-1.15%
2021/04/21	4	24.20	5	24.08	24.10	-1	986	-0.10%
2021/04/20	27	24.08	5	23.94	24.00	22	971	2.27%
2021/04/19	33	23.87	10.1	24.22	24.15	23	960	2.39%
2021/04/16	0.4	23.38	2.3	23.38	23.45	-1.9	893	-0.21%
2021/04/14	8	23.31	1	23.00	23.05	7	893	0.78%
2021/04/13	4.3	23.42	4	23.42	23.35	0.3	878	0.03%
2021/04/12	2	23.38	3	23.33	23.30	-1	854	-0.12%
2021/04/09	0	0.00	5	23.36	23.35	-5	850	-0.59%
2021/04/08	0	23.20	0	0.00	23.25	0	847	0.00%
2021/04/06	0	0.00	2	23.00	23.00	-2	861	-0.23%
2021/04/01	0	0.00	1	23.10	23.00	-1	866	-0.12%
2021/03/31	0	23.12	1	23.30	23.10	-1	885	-0.11%
2021/03/30	2.3	23.14	1	23.10	23.10	1.3	905	0.15%
2021/03/29	0	23.07	2	23.10	23.10	-2	1,109	-0.18%
2021/03/26	0	22.95	1	22.95	23.00	-1	1,147	-0.09%
2021/03/25	9	23.12	0	0.00	22.90	9	1,157	0.78%
2021/03/24	6	23.09	27	23.10	23.15	-21	1,152	-1.82%
2021/03/23	0	22.80	2	22.88	22.80	-2	1,116	-0.18%
2021/03/22	0	22.98	2	22.65	22.70	-2	1,120	-0.18%
2021/03/19	4.3	22.67	12	22.63	22.60	-7.7	1,130	-0.68%
2021/03/18	1	22.80	1	22.85	22.85	0	1,142	0.00%
2021/03/17	2.1	22.85	3	22.87	22.80	-0.9	1,153	-0.08%
2021/03/16	2	22.75	0	0.00	22.75	2	1,157	0.17%
2021/03/15	2	22.70	2	22.75	22.80	0	1,166	0.00%
2021/03/12	0	22.85	10	22.75	22.70	-10	1,172	-0.85%
2021/03/11	0	22.80	1	22.85	22.80	-1	1,192	-0.08%
2021/03/10	0	23.00	0	0.00	22.85	0	1,208	0.00%
2021/03/09	1	22.70	13	22.76	22.90	-12	1,220	-0.98%
2021/03/08	1	22.80	2	22.88	22.80	-1	1,220	-0.08%
2021/03/05	14	22.85	1	22.90	22.80	13	1,223	1.06%
2021/03/04	0	22.96	3	22.80	22.80	-3	1,238	-0.24%
2021/03/03	0	22.83	9	22.82	22.80	-9	1,250	-0.72%
2021/03/02	0	22.96	1	22.90	22.75	-1	1,274	-0.08%
2021/02/26	21	22.70	0	0.00	22.75	21	1,279	1.64%
2021/02/25	3	22.80	5	22.85	22.80	-2	1,290	-0.16%
2021/02/24	5	22.77	2	22.75	22.70	3	1,302	0.23%
2021/02/23	1	22.70	1	22.90	22.70	0	1,307	0.00%
2021/02/22	15	22.80	4.2	22.88	22.80	10.9	1,307	0.83%
2021/02/19	1	22.60	8	22.46	22.60	-7	1,300	-0.54%
2021/02/18	0	22.50	1	22.30	22.40	-1	1,303	-0.08%
2021/02/17	1	22.05	0	0.00	22.10	1	1,324	0.08%
2021/02/05	2	21.90	0	0.00	21.90	2	1,330	0.15%
2021/02/04	1	21.80	0	0.00	21.85	1	1,338	0.07%
2021/02/03	3	21.78	0	0.00	21.90	3	1,354	0.22%
2021/02/01	0	21.82	2	21.73	21.75	-2	1,403	-0.14%
2021/01/29	2	21.88	1	22.05	21.80	1	1,408	0.07%
2021/01/28	1	22.00	1	22.10	22.05	0	1,436	0.00%
2021/01/27	0	22.60	0	0.00	22.20	0	1,444	0.00%
2021/01/25	1	22.35	3	22.35	22.50	-2	1,547	-0.13%
2021/01/22	2	21.85	0	0.00	21.90	2	1,542	0.13%
2021/01/21	2	22.08	0	0.00	22.00	2	1,541	0.13%
2021/01/20	2	22.50	1	22.35	22.20	1	1,533	0.07%
2021/01/19	2	22.63	1	22.55	22.60	1	1,525	0.07%
2021/01/18	0.2	22.60	6	22.54	22.60	-5.8	1,528	-0.38%
2021/01/15	0.2	22.85	0	0.00	22.50	0.2	1,536	0.01%
2021/01/14	1	22.80	7	22.85	22.90	-6	1,534	-0.39%
2021/01/13	6.8	22.88	0	0.00	22.95	6.8	1,540	0.44%
2021/01/12	1	23.00	3	23.17	23.15	-2	1,526	-0.13%
2021/01/11	3	22.85	2.1	22.90	22.95	0.9	1,510	0.06%
2021/01/08	0	0.00	8	22.90	22.90	-8	1,513	-0.53%
2021/01/06	1	23.00	1	22.95	23.05	0	1,507	0.00%
2021/01/05	2	23.45	0	0.00	23.40	2	1,490	0.13%
2021/01/04	14	23.62	12	23.61	23.60	2	1,493	0.13%
2020/12/31	0	23.65	2	23.65	23.60	-2	1,483	-0.13%
2020/12/30	3	23.50	0	0.00	23.55	3	1,475	0.20%
2020/12/29	1	23.40	2	23.50	23.50	-1	1,469	-0.07%
2020/12/28	2	23.40	2	23.48	23.40	0	1,514	0.00%
2020/12/25	2	23.48	0	0.00	23.35	2	1,515	0.13%
2020/12/24	2	23.65	1	23.60	23.60	1	1,500	0.07%
2020/12/23	50	24.03	51	23.96	23.80	-1	1,484	-0.07%
2020/12/22	1	23.20	3	23.28	23.25	-2	1,336	-0.15%
2020/12/21	0	0.00	3	23.07	23.00	-3	1,328	-0.23%
2020/12/18	3	22.85	1.2	23.09	22.80	1.8	1,329	0.14%
2020/12/17	0	22.45	0	0.00	22.85	0	1,346	0.00%
2020/12/15	1	22.80	0	0.00	22.80	1	1,391	0.07%
2020/12/11	0	0.00	1	22.85	22.75	-1	1,390	-0.07%
2020/12/10	0	0.00	3	22.80	22.85	-3	1,389	-0.22%
2020/12/09	0	0.00	6	22.80	22.75	-6	1,388	-0.43%
2020/12/08	1	22.80	4	22.75	22.80	-3	1,412	-0.21%
2020/12/07	2	23.10	4	22.78	22.80	-2	1,437	-0.14%
2020/12/04	6.1	23.07	2	23.00	23.05	4.1	1,537	0.26%
2020/12/02	2	23.28	2	23.35	23.30	0	1,686	0.00%
2020/12/01	2.1	23.40	1	23.55	23.40	1	1,713	0.06%
2020/11/30	0	0.00	1.2	23.83	23.60	-1.2	1,726	-0.07%
2020/11/27	1.1	23.29	1	23.30	23.40	0.1	1,717	0.01%
2020/11/26	1	23.10	0	0.00	23.20	1	1,730	0.06%
2020/11/25	1.1	23.49	3	23.55	23.35	-1.9	1,753	-0.11%
2020/11/24	0	23.75	0	23.80	23.50	0	2,023	0.00%
2020/11/23	0	23.55	0	0.00	23.65	0	2,071	0.00%
2020/11/19	0	23.53	4	23.49	23.50	-4	2,108	-0.19%
2020/11/18	1	23.35	3.1	23.44	23.45	-2	2,145	-0.10%
2020/11/17	0	23.50	0	0.00	23.50	0	2,163	0.00%
2020/11/16	2	23.55	1	23.65	23.60	1	2,199	0.05%
2020/11/13	0	23.75	1	23.45	23.40	-1	2,204	-0.05%
2020/11/11	1.1	23.45	3	23.42	23.55	-2	2,264	-0.09%
2020/11/10	2	23.55	0	0.00	23.35	2	2,490	0.08%
2020/11/09	1	23.55	6	23.63	23.70	-5	2,477	-0.20%
2020/11/06	0	23.45	0	0.00	23.35	0	2,458	0.00%
2020/11/05	1	23.60	6	23.50	23.40	-5	2,467	-0.20%
2020/11/04	1	23.15	8	23.24	23.15	-7	2,443	-0.29%
2020/11/03	22	23.42	6	23.34	23.35	16	2,447	0.65%
2020/11/02	3	23.23	16.2	23.19	23.30	-13.2	2,403	-0.55%
2020/10/30	0	23.55	0	0.00	22.75	0	2,385	0.00%
2020/10/29	2.3	22.75	3	22.80	22.85	-0.7	2,444	-0.03%
2020/10/28	1	22.80	0	0.00	22.80	1	2,476	0.04%
2020/10/27	1	22.95	0	0.00	22.85	1	2,481	0.04%
2020/10/23	1	23.15	1	23.20	23.10	0	2,522	0.00%
2020/10/22	0	0.00	2	23.10	23.65	-2	2,554	-0.08%
2020/10/21	0	22.80	0	0.00	22.75	0	2,567	0.00%
2020/10/20	0	0.00	1	22.85	22.90	-1	2,596	-0.04%
2020/10/16	3	22.67	0	0.00	22.65	3	2,677	0.11%
2020/10/15	3	22.88	1	22.85	22.90	2	2,690	0.07%
2020/10/14	2	23.10	1	23.25	23.10	1	2,725	0.04%
2020/10/13	2	23.03	0	0.00	23.05	2	2,802	0.07%
2020/10/12	0	0.00	4	23.30	23.30	-4	2,818	-0.14%
2020/10/08	0	0.00	1	23.10	23.10	-1	2,874	-0.03%
2020/10/07	1	23.20	2	23.25	23.25	-1	2,958	-0.03%
2020/10/06	2	23.35	5	23.27	23.30	-3	3,005	-0.10%
2020/10/05	8	23.54	7	23.47	23.35	1	3,121	0.03%
2020/09/30	2	22.88	1	23.00	22.95	1	3,352	0.03%
2020/09/28	3	23.55	12	23.41	23.25	-9	3,469	-0.26%
2020/09/25	26	23.68	13.3	23.74	23.00	12.7	3,537	0.36%
2020/09/24	14	23.55	10	23.60	23.50	4	3,538	0.11%
2020/09/23	3	23.82	3	23.93	23.70	0	3,569	0.00%
2020/09/22	1	24.00	1	23.95	23.95	0	3,609	0.00%
2020/09/21	0	0.00	5	24.64	24.55	-5	3,649	-0.14%
2020/09/18	12	24.53	6	24.71	24.55	6	3,820	0.16%
2020/09/17	1	24.55	8	24.53	24.45	-7	3,907	-0.18%
2020/09/16	0	0.00	12	24.23	24.30	-12	4,047	-0.30%
2020/09/15	1	24.30	3	24.20	24.25	-2	4,334	-0.05%
2020/09/14	0	0.00	2	24.08	24.10	-2	5,018	-0.04%
2020/09/11	2	24.05	1	24.35	23.90	1	5,316	0.02%
2020/09/10	4	24.49	5	24.58	24.35	-1	5,741	-0.02%
2020/09/09	11	24.97	14	24.90	24.80	-3	5,799	-0.05%
2020/09/08	12	24.88	19	24.74	24.80	-7	5,736	-0.12%
2020/09/07	3	24.45	2	24.60	24.10	1	5,648	0.02%
2020/09/04	1	23.85	12	23.92	23.90	-11	5,608	-0.20%
2020/09/03	8	23.84	12	23.75	23.80	-4	5,589	-0.07%
2020/09/02	2.6	23.80	0	0.00	23.80	2.6	5,593	0.05%
2020/09/01	19	23.93	46	23.86	24.00	-27	5,588	-0.48%
2020/08/31	5.4	24.24	9	24.36	24.20	-3.6	5,576	-0.06%
2020/08/28	69	25.23	40	25.01	24.85	29	5,539	0.52%
2020/08/27	2.3	24.20	8	23.82	24.25	-5.7	5,271	-0.11%
2020/08/26	3	23.72	6	23.67	23.50	-3	5,228	-0.06%
2020/08/24	1	23.15	2	23.43	23.15	-1	5,203	-0.02%
2020/08/21	5	22.90	6	22.77	22.80	-1	5,218	-0.02%
2020/08/20	3.2	22.59	1	22.25	22.25	2.2	5,263	0.04%
2020/08/19	6	23.38	4	23.46	23.25	2	5,390	0.04%
2020/08/18	0	0.00	1	23.25	23.35	-1	5,562	-0.02%
2020/08/17	7	23.11	5	23.13	23.25	2	5,640	0.04%
2020/08/14	30	23.48	34	23.53	23.50	-4	5,606	-0.07%
2020/08/13	0	0.00	3	22.00	22.00	-3	5,386	-0.06%
2020/08/12	1	22.15	31	22.21	22.25	-30	5,433	-0.55%
2020/08/11	2	22.33	16	22.30	22.20	-14	5,486	-0.26%
2020/08/10	0	0.00	2	22.75	22.60	-2	5,499	-0.04%
2020/08/07	2	22.83	2	23.00	22.85	0	5,590	0.00%
2020/08/06	3	22.87	5	23.07	22.75	-2	5,665	-0.04%
2020/08/05	4	23.14	15	23.04	23.00	-11	5,713	-0.19%
2020/08/04	40.1	23.22	7	23.11	23.20	33.1	5,750	0.58%
2020/08/03	2	22.85	3	22.57	22.80	-1	5,810	-0.02%
2020/07/31	0	0.00	17	22.27	22.30	-17	5,890	-0.29%
2020/07/30	4	22.41	2	22.50	22.45	2	6,350	0.03%
2020/07/29	1	22.10	6	22.21	22.05	-5	6,609	-0.08%
2020/07/28	4	21.50	6	21.76	21.40	-2	6,783	-0.03%
2020/07/27	0	0.00	12	21.80	21.80	-12	6,878	-0.17%
2020/07/24	4	22.74	0	0.00	22.50	4	6,866	0.06%
2020/07/23	4	23.48	2	23.50	23.35	2	6,849	0.03%
2020/07/22	6	24.34	10	24.41	24.50	-4	6,842	-0.06%
2020/07/21	2	24.30	3	24.27	24.10	-1	6,861	-0.01%
2020/07/20	4	24.14	7	23.52	24.10	-3	6,867	-0.04%
2020/07/17	16	23.88	24	23.87	23.90	-8	6,841	-0.12%
2020/07/16	3	24.83	4	24.84	24.75	-1	6,840	-0.01%
2020/07/15	7	24.94	9	24.99	24.80	-2	6,881	-0.03%
2020/07/14	13	25.73	24	25.64	25.30	-11	7,019	-0.16%
2020/07/13	37	25.35	46	25.45	25.20	-9	7,328	-0.12%
2020/07/10	55	25.74	33	25.70	25.60	22	7,392	0.30%
2020/07/09	58	26.45	59.3	26.21	26.75	-1.3	7,300	-0.02%
2020/07/08	25	25.42	31	25.45	25.25	-6	7,029	-0.09%
2020/07/07	8	24.66	7	24.79	24.75	1	6,964	0.01%
2020/07/06	6	24.93	4.3	25.11	25.10	1.8	6,971	0.03%
2020/07/03	7	25.04	8	25.03	24.95	-1	6,902	-0.01%
2020/07/02	5.7	25.44	13	25.54	25.30	-7.3	6,877	-0.11%
2020/07/01	17	25.11	7	25.09	25.05	10	6,932	0.14%
2020/06/30	20	25.35	13	25.22	25.35	7	6,891	0.10%
2020/06/29	87	25.99	82	26.02	26.00	5	6,848	0.07%
2020/06/24	35	25.38	28	25.36	24.70	7	6,711	0.10%
2020/06/23	59	26.41	43	26.27	25.95	16	6,668	0.24%
2020/06/22	76	27.18	91	27.24	26.80	-15	6,567	-0.23%
2020/06/19	358.3	27.20	213	26.79	26.55	145.3	6,290	2.31%	大買/大賣/鉅額交易
2020/06/18	112	26.28	90.1	26.32	26.60	21.9	5,675	0.39%	大買/
2020/06/17	81	23.25	116.4	23.52	24.20	-35.4	5,416	-0.65%	大賣/
2020/06/16	34	22.12	35	21.98	22.00	-1	4,970	-0.02%
2020/06/15	25	21.61	18	21.73	21.60	7	4,929	0.14%
2020/06/12	3	20.63	7	20.59	20.80	-4	4,893	-0.08%
2020/06/11	11	21.03	13	21.47	20.95	-2	4,906	-0.04%
2020/06/10	11.2	21.82	3	21.83	21.80	8.2	4,910	0.17%
2020/06/09	6.1	21.66	3	21.68	21.80	3.1	4,975	0.06%
2020/06/08	8	21.64	13	21.59	21.55	-5	5,018	-0.10%
2020/06/05	0	21.65	1	21.55	21.65	-1	5,052	-0.02%
2020/06/04	0	0.00	2	21.45	21.60	-2	5,114	-0.04%
2020/06/03	0	0.00	2.2	21.51	21.55	-2.2	5,335	-0.04%
2020/06/02	7	21.21	3	21.50	21.35	4	5,520	0.07%
2020/06/01	4.1	21.45	4	21.60	21.60	0.1	5,516	0.00%
2020/05/29	5	21.28	1	21.40	21.40	4	5,549	0.07%
2020/05/28	11	21.58	7	21.64	21.35	4	5,534	0.07%
2020/05/27	24	22.16	4	22.01	22.00	20	5,486	0.36%
2020/05/26	47	23.24	47	23.37	22.70	0	5,432	0.00%
2020/05/25	51	22.81	82	22.86	23.05	-31	5,263	-0.59%
2020/05/22	6	22.18	26.1	22.27	21.85	-20.1	5,082	-0.40%
2020/05/21	0	0.00	13	21.88	21.90	-13	5,019	-0.26%
2020/05/20	5	21.80	2	21.80	21.75	3	5,036	0.06%
2020/05/19	2	21.90	37	21.93	21.80	-35	5,015	-0.70%
2020/05/18	2	21.90	16	22.03	22.00	-14	4,958	-0.28%
2020/05/15	24	21.23	3	21.18	21.25	21	4,901	0.43%
2020/05/14	13.3	21.71	5	22.19	21.45	8.3	4,885	0.17%
2020/05/13	13	21.69	9	21.92	22.15	4	4,789	0.08%
2020/05/12	3	21.82	8	21.68	21.65	-5	4,727	-0.11%
2020/05/11	8	21.21	1	21.20	21.35	7	4,680	0.15%
2020/05/08	51	21.81	32	21.97	21.35	19	4,637	0.41%
2020/05/07	38	22.70	24	22.82	22.60	14	4,543	0.31%
2020/05/06	117	23.43	127	23.12	22.50	-10	4,457	-0.22%	大買/大賣/
2020/05/05	198.5	22.76	126	22.51	22.30	72.5	4,014	1.81%	大買/大賣/
2020/05/04	78	21.77	79.5	22.01	22.15	-1.5	3,752	-0.04%
2020/04/30	8	21.43	43	21.54	21.20	-35	3,591	-0.97%
2020/04/29	9	20.23	0	0.00	20.30	9	3,522	0.26%
2020/04/28	26	20.32	2	20.20	20.25	24	3,622	0.66%
2020/04/27	6	20.34	7	20.21	20.30	-1	3,687	-0.03%
2020/04/24	5	19.81	7	19.56	19.90	-2	3,685	-0.05%
2020/04/23	0.2	20.30	3	20.38	20.30	-2.8	3,621	-0.08%
2020/04/22	3	19.87	11	19.81	20.15	-8	3,594	-0.22%
2020/04/21	5	20.52	11	20.32	20.10	-6	3,573	-0.17%
2020/04/20	9.1	20.91	3	20.82	20.90	6.1	3,489	0.17%
2020/04/17	66	21.93	68	21.68	21.10	-2	3,422	-0.06%
2020/04/16	103.1	21.94	40.1	22.02	21.60	63.1	3,211	1.96%	大買/
2020/04/15	9.3	20.34	9	20.39	20.20	0.3	2,806	0.01%
2020/04/14	0	0.00	19	19.99	20.00	-19	2,689	-0.71%
2020/04/13	13	19.78	1	19.80	19.85	12	2,653	0.45%
2020/04/10	1	19.85	10	19.81	19.70	-9	2,639	-0.34%
2020/04/09	0	0.00	9	19.87	19.85	-9	2,616	-0.34%
2020/04/07	12	19.57	8	19.64	19.60	4	2,548	0.16%
2020/04/06	14	19.91	15	20.09	19.95	-1	2,506	-0.04%
2020/03/31	2	18.88	7	18.86	18.80	-5	2,367	-0.21%
2020/03/30	15	18.93	3	19.20	18.90	12	2,341	0.51%
2020/03/27	18.1	19.16	1	19.05	18.85	17.1	2,288	0.74%
2020/03/26	1	18.70	5	18.36	18.70	-4	2,204	-0.18%
2020/03/25	4	17.93	7	17.96	17.85	-3	2,145	-0.14%
2020/03/24	31	18.12	23	17.89	17.70	8	2,119	0.38%
2020/03/23	15	17.79	13	17.95	17.95	2	2,037	0.10%
2020/03/20	1	16.50	3	16.43	16.35	-2	1,988	-0.10%
2020/03/19	1	15.80	9	15.94	15.60	-8	1,971	-0.41%
2020/03/18	6	17.32	0	0.00	17.05	6	1,920	0.31%
2020/03/17	0	17.55	0	0.00	17.40	0	1,894	0.00%
2020/03/16	7	18.36	0	0.00	18.00	7	1,863	0.38%
2020/03/13	10	17.97	5	18.10	18.20	5	1,816	0.28%
2020/03/12	3	19.97	0	0.00	19.80	3	1,732	0.17%
2020/03/11	6	20.87	5	20.96	20.90	1	1,661	0.06%
2020/03/10	4	20.59	15	20.69	20.60	-11	1,610	-0.68%
2020/03/09	23.5	22.71	8	22.29	21.70	15.5	1,532	1.01%
2020/03/06	57	21.53	77	21.74	22.00	-20	1,300	-1.54%
2020/03/05	3	20.73	1	20.70	20.90	2	1,103	0.18%
2020/03/04	9	20.81	7	20.70	20.85	2	1,093	0.18%
2020/03/03	1	20.40	0	0.00	20.35	1	1,046	0.10%
2020/03/02	1	20.10	1	20.10	20.10	0	1,033	0.00%
2020/02/25	0	0.00	1.2	20.48	20.35	-1.2	1,030	-0.12%
2020/02/24	4	20.79	2	20.70	20.60	2	1,013	0.20%
2020/02/21	7	20.28	4	20.54	20.55	3	982	0.31%
2020/02/20	1	20.05	0	0.00	20.05	1	943	0.11%
2020/02/19	0	0.00	2	20.00	20.00	-2	940	-0.21%
2020/02/18	2	19.98	0	0.00	20.00	2	938	0.21%
2020/02/14	1	19.90	2	20.00	19.95	-1	924	-0.11%
2020/02/13	5	20.05	0	0.00	19.95	5	918	0.54%
2020/02/12	3	20.20	1	20.25	20.20	2	893	0.22%
2020/02/11	0	0.00	2	20.43	20.40	-2	871	-0.23%
2020/02/10	2	20.90	0	0.00	20.70	2	851	0.23%
2020/02/07	1	20.90	0	0.00	20.75	1	818	0.12%
2020/02/06	1	20.80	1	20.75	20.45	0	790	0.00%
2020/02/05	0	0.00	2	20.40	20.70	-2	762	-0.26%
2020/02/04	3	20.63	0	0.00	20.45	3	741	0.40%
2020/02/03	6	21.49	17	21.52	21.10	-11	700	-1.57%
2020/01/31	19.2	22.09	16	21.09	21.00	3.2	623	0.51%
2020/01/30	32	21.71	4	21.75	21.75	28	499	5.61%
2020/01/20	7	19.47	0	0.00	19.80	7	406	1.72%
2020/01/08	0	0.00	2	19.10	19.10	-2	373	-0.54%
2020/01/03	2	19.25	0	0.00	19.40	2	366	0.55%
2019/12/11	0	0.00	1	19.05	19.10	-1	405	-0.25%
2019/11/28	2	19.15	0	0.00	19.15	2	407	0.49%
2019/11/25	1	19.40	0	0.00	19.40	1	387	0.26%
2019/11/21	1	19.10	0	0.00	19.20	1	357	0.28%
2019/11/05	2	18.95	0	0.00	18.90	2	327	0.61%
2019/11/01	0	0.00	3	19.10	19.00	-3	334	-0.90%
2019/10/29	2	19.00	0	0.00	18.95	2	336	0.60%
2019/10/23	0	0.00	1	19.05	19.05	-1	355	-0.28%
2019/10/16	0	0.00	1	18.90	18.90	-1	413	-0.24%
2019/09/26	2	18.95	2	18.95	19.05	0	593	0.00%
2019/09/25	1	18.90	0	0.00	18.90	1	644	0.16%
2019/09/04	2	18.60	0	0.00	18.60	2	650	0.31%
2019/08/30	0	0.00	1	18.55	18.55	-1	657	-0.15%
2019/08/22	0	0.00	10	18.53	18.60	-10	682	-1.46%
2019/08/20	0	0.00	4	18.60	18.70	-4	684	-0.58%
2019/08/01	1	18.45	0	0.00	18.50	1	692	0.14%
2019/07/24	1	19.55	0	0.00	19.55	1	674	0.15%
2019/07/23	3	19.63	0	0.00	19.60	3	640	0.47%
2019/07/15	1	19.55	0	0.00	19.45	1	602	0.17%
2019/07/10	0	0.00	2	20.28	20.05	-2	558	-0.36%
2019/07/09	0	0.00	1	20.25	20.25	-1	523	-0.19%
2019/07/08	2	19.80	0	0.00	20.05	2	503	0.40%
2019/07/04	0.5	19.65	0	0.00	19.70	0.5	475	0.11%
2019/07/03	1	19.95	0	0.00	19.70	1	473	0.21%
2019/07/02	8	20.04	1	20.00	19.95	7	452	1.55%
2019/06/28	0	0.00	2	19.15	19.05	-2	390	-0.51%
2019/04/09	2	19.05	0	0.00	19.05	2	845	0.24%
2019/04/03	1	18.85	5	18.85	18.85	-4	849	-0.47%
2019/03/27	0	0.00	10	18.90	18.90	-10	878	-1.14%
2019/03/26	0	18.95	0	0.00	18.95	0	884	0.00%
2019/03/22	0	19.10	0	0.00	19.05	0	887	0.00%
2019/03/18	0	0.00	2	18.95	18.90	-2	892	-0.22%
2019/03/14	10	18.95	0	0.00	18.90	10	916	1.09%
2019/03/11	2	19.00	0	0.00	18.90	2	952	0.21%
2019/01/28	0	0.00	2	18.60	18.55	-2	975	-0.20%
2019/01/25	1	18.55	0	0.00	18.60	1	985	0.10%
2019/01/14	2	18.25	2	18.45	18.40	0	1,064	0.00%
2019/01/10	1	18.70	2	18.60	18.50	-1	1,104	-0.09%
2019/01/09	8	19.14	6	19.10	18.85	2	1,105	0.18%
2019/01/08	2	18.75	0	0.00	18.85	2	1,031	0.19%
2018/12/26	1	18.10	1	17.95	17.90	0	1,146	0.00%
2018/12/14	1	18.60	0	0.00	18.55	1	1,247	0.08%
2018/12/13	0	0.00	2	18.45	18.60	-2	1,257	-0.16%
2018/12/11	0	0.00	1	18.30	18.30	-1	1,282	-0.08%
2018/12/06	0	0.00	4	18.50	18.30	-4	1,432	-0.28%
2018/12/05	2	18.85	0	0.00	18.80	2	1,410	0.14%
2018/12/04	2	19.15	0	0.00	19.00	2	1,405	0.14%
2018/11/29	1	18.45	0	0.00	18.50	1	1,372	0.07%
2018/11/13	1	18.10	0	0.00	18.10	1	1,488	0.07%
2018/11/09	3	18.17	0	0.00	18.10	3	1,467	0.20%
2018/11/01	1	18.30	0	0.00	18.45	1	1,418	0.07%
2018/10/31	1	18.35	0	0.00	18.30	1	1,415	0.07%
2018/10/29	1	18.45	0	0.00	18.00	1	1,416	0.07%
2018/10/25	1.1	18.85	0	0.00	18.85	1.1	1,379	0.08%
2018/10/24	1	19.70	1	19.80	19.75	0	1,354	0.00%
2018/10/17	0	0.00	4	20.26	20.20	-4	1,209	-0.33%
2018/10/15	1	21.10	1	21.10	21.15	0	1,171	0.00%
2018/10/12	1	21.05	1	21.20	21.00	0	1,152	0.00%
2018/10/11	1	20.85	1	21.00	20.60	0	1,133	0.00%
2018/10/09	12	22.89	2	22.93	22.85	10	1,085	0.92%
2018/10/08	1	23.40	0	0.00	22.85	1	1,077	0.09%
2018/10/05	1	23.50	1	23.25	23.25	0	1,043	0.00%
2018/10/04	5	23.44	1	23.60	23.75	4	1,000	0.40%
2018/10/03	22.5	23.39	21	23.08	23.60	1.5	968	0.15%
2018/10/01	0	0.00	1	21.80	21.60	-1	888	-0.11%
2018/09/27	1.5	22.78	0	0.00	22.80	1.5	864	0.17%
2018/09/18	0	0.00	1	22.10	22.40	-1	787	-0.13%
2018/09/14	1	22.50	2	22.50	22.60	-1	750	-0.13%
2018/09/13	20	22.76	17	23.49	22.50	3	729	0.41%
2018/09/12	0	0.00	1	22.20	22.50	-1	610	-0.16%
2018/09/03	1	21.40	1	21.30	21.60	0	533	0.00%
2018/08/31	0	0.00	2	21.20	21.25	-2	522	-0.38%
2018/08/28	4	21.34	1	21.40	21.30	3	460	0.65%
2018/08/22	1	20.75	0	0.00	20.90	1	435	0.23%
2018/05/24	0	0.00	10	20.65	20.50	-10	830	-1.20%
2018/05/14	0	0.00	1	21.00	21.10	-1	813	-0.12%
2018/05/09	0	0.00	4	20.71	20.70	-4	780	-0.51%
2018/05/08	0	0.00	2	20.88	20.95	-2	776	-0.26%
2018/05/04	1	20.35	0	0.00	20.70	1	756	0.13%
2018/05/03	2	21.10	0	0.00	20.90	2	738	0.27%
2018/05/02	12	21.18	0	0.00	21.20	12	719	1.67%
2018/04/26	0	0.00	6	20.10	19.85	-6	654	-0.92%
2018/04/17	0	0.00	2	19.55	19.55	-2	651	-0.31%
2018/04/12	1	20.35	0	0.00	20.20	1	645	0.16%
2018/04/11	4	20.13	3	20.15	20.30	1	638	0.16%
2018/04/10	5	19.85	0	0.00	19.85	5	615	0.81%
2018/04/09	0	0.00	1	20.00	19.85	-1	607	-0.16%
2018/03/31	0	0.00	3	19.60	19.55	-3	561	-0.53%
2018/03/30	2	19.50	0	0.00	19.55	2	555	0.36%
2018/03/29	2	19.78	0	0.00	19.80	2	552	0.36%
2018/03/28	0	0.00	1	19.70	19.70	-1	549	-0.18%
2018/03/27	1	19.70	0	0.00	19.70	1	551	0.18%
2018/03/14	0	19.25	0	0.00	19.25	0	506	0.00%
2018/03/09	1	19.15	0	0.00	19.35	1	478	0.21%
2018/01/25	1	18.80	0	0.00	18.60	1	457	0.22%
2018/01/19	0	0.00	1	18.90	18.90	-1	441	-0.23%
2018/01/08	1	18.80	0	0.00	18.75	1	393	0.25%
2018/01/04	1	18.80	0	0.00	18.85	1	387	0.26%