國泰股利精選30 (00701)-國泰-館前券商分點個股進出

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
29.31
漲跌
▲0.06
漲幅
+0.21%
成交量
485張
產業
上市
350人加入追蹤

立即追蹤
本地時間:13:30

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－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/11/22	0.1	29.35	1	29.35	29.31	-0.9	666	-0.14%
2024/11/21	1	29.12	0	0.00	29.25	1	680	0.15%
2024/11/20	10	29.30	9.7	29.29	29.39	0.3	684	0.04%
2024/11/19	0	0.00	5	29.13	29.21	-5	682	-0.73%
2024/11/18	10	29.11	1.3	29.17	29.12	8.7	698	1.25%
2024/11/15	0	0.00	0.5	29.20	29.14	-0.5	691	-0.07%
2024/11/14	0	0.00	2.7	28.95	28.94	-2.7	702	-0.38%
2024/11/13	0	0.00	0.3	29.00	29.21	-0.3	693	-0.04%
2024/11/12	0	0.00	1	29.05	29.05	-1	703	-0.14%
2024/11/11	0	0.00	4.1	29.09	29.25	-4.1	692	-0.60%
2024/11/08	1	29.22	0.1	29.31	29.24	0.9	697	0.13%
2024/11/07	0	0.00	0.1	29.35	29.30	-0.1	713	-0.01%
2024/11/06	0.3	29.21	0.5	29.21	29.21	-0.2	693	-0.03%
2024/11/05	0	0.00	0.2	29.20	29.29	-0.2	702	-0.02%
2024/11/04	0	0.00	2.1	29.16	29.16	-2.1	744	-0.28%
2024/11/01	0.1	28.85	0	0.00	29.01	0.1	819	0.01%
2024/10/30	0	29.15	0	0.00	29.13	0	839	0.00%
2024/10/29	2.3	29.01	0	0.00	29.05	2.3	851	0.27%
2024/10/23	0.4	29.26	0	0.00	29.29	0.4	901	0.04%
2024/10/22	3	29.43	0.2	29.45	29.45	2.8	902	0.31%
2024/10/21	0	29.55	0	29.75	29.45	0	917	0.00%
2024/10/18	0	0.00	8.2	29.78	29.77	-8.2	942	-0.87%
2024/10/17	0	0.00	12	29.40	29.52	-12	954	-1.26%
2024/10/15	0	0.00	12.2	29.46	29.48	-12.2	971	-1.25%
2024/10/14	0	29.18	1	29.20	29.23	-1	982	-0.10%
2024/10/11	0	0.00	0.2	29.30	29.18	-0.2	1,010	-0.02%
2024/10/09	1	29.22	5	29.35	29.20	-4	1,026	-0.39%
2024/10/08	0	0.00	0.2	29.36	29.28	-0.2	1,033	-0.02%
2024/10/07	0	29.45	2	29.47	29.53	-2	1,046	-0.19%
2024/10/04	0	0.00	7.1	29.40	29.28	-7.1	1,064	-0.67%
2024/10/01	0.2	29.33	2	29.38	29.47	-1.8	1,069	-0.17%
2024/09/30	0	0.00	2.4	29.66	29.55	-2.4	1,086	-0.22%
2024/09/27	0	0.00	3	29.69	29.62	-3	1,096	-0.27%
2024/09/26	0	0.00	2.2	29.68	29.64	-2.2	1,101	-0.20%
2024/09/25	0	0.00	4.4	29.56	29.55	-4.4	1,104	-0.40%
2024/09/24	0	0.00	8.3	29.30	29.43	-8.3	1,110	-0.74%
2024/09/23	0	0.00	1	29.18	29.26	-1	1,112	-0.09%
2024/09/20	0	0.00	5.2	29.07	29.06	-5.2	1,117	-0.46%
2024/09/19	1.5	28.92	2.9	28.94	28.95	-1.4	1,120	-0.13%
2024/09/18	1	28.66	0	0.00	28.61	1	1,150	0.09%
2024/09/16	0.2	28.56	3.2	28.56	28.57	-3.1	1,180	-0.26%
2024/09/13	0	0.00	2.3	28.47	28.48	-2.3	1,185	-0.19%
2024/09/12	0	0.00	1	28.38	28.32	-1	1,214	-0.08%
2024/09/11	0	0.00	0	28.25	28.19	0	1,224	0.00%
2024/09/10	0.1	28.25	0.3	28.44	28.33	-0.2	1,229	-0.02%
2024/09/06	2	28.34	0	0.00	28.36	2	1,219	0.16%
2024/09/05	0.2	28.40	2	28.33	28.20	-1.8	1,200	-0.15%
2024/09/04	6.7	28.05	0	0.00	28.18	6.7	1,214	0.55%
2024/09/03	3	28.90	4.5	28.91	28.78	-1.5	1,223	-0.12%
2024/08/30	0.1	28.81	10	28.82	28.83	-9.9	1,201	-0.82%
2024/08/28	0	0.00	3.3	28.86	28.92	-3.3	1,227	-0.27%
2024/08/27	0.7	28.84	0	0.00	28.99	0.7	1,233	0.06%
2024/08/26	0.1	29.07	2.9	29.03	28.98	-2.8	1,237	-0.23%
2024/08/23	2.1	28.60	8.1	28.66	28.65	-6	1,229	-0.49%
2024/08/22	0.1	28.55	0	0.00	28.62	0.1	1,216	0.00%
2024/08/21	0	0.00	0.6	28.68	28.71	-0.6	1,228	-0.05%
2024/08/20	0	0.00	4.2	28.81	28.70	-4.2	1,224	-0.34%
2024/08/19	0	0.00	5	28.95	28.70	-5	1,211	-0.41%
2024/08/16	0	0.00	10.4	29.11	28.99	-10.4	1,215	-0.86%
2024/08/14	0	0.00	1.3	29.20	29.13	-1.3	1,238	-0.11%
2024/08/13	0	28.83	1.3	28.85	28.84	-1.3	1,244	-0.10%
2024/08/12	0	0.00	1	28.88	28.86	-1	1,272	-0.08%
2024/08/09	0	28.55	2	28.75	28.73	-2	1,353	-0.15%
2024/08/08	0.1	28.13	1.4	28.07	28.09	-1.3	1,344	-0.10%
2024/08/07	1.3	28.04	0.2	28.16	28.26	1.1	1,353	0.08%
2024/08/06	0	27.75	2.1	27.88	27.89	-2.1	1,381	-0.15%
2024/08/05	2.1	27.74	8.3	27.74	27.20	-6.2	1,336	-0.46%
2024/08/02	2.3	29.01	0	0.00	29.06	2.3	1,266	0.18%
2024/08/01	3	29.46	0	0.00	29.43	3	1,261	0.24%
2024/07/30	4	29.02	0.7	29.05	29.11	3.3	1,291	0.26%
2024/07/29	2	29.45	0	29.36	29.37	2	1,284	0.15%
2024/07/26	0.2	29.07	0	0.00	29.12	0.2	1,296	0.01%
2024/07/23	2.2	29.39	0	29.30	29.38	2.2	1,314	0.17%
2024/07/22	0	0.00	13.6	29.00	29.12	-13.6	1,318	-1.03%
2024/07/19	0.3	29.27	11	29.34	29.41	-10.7	1,304	-0.82%
2024/07/18	2	29.60	8.4	29.69	29.77	-6.4	1,292	-0.49%
2024/07/17	0	29.69	5.7	29.85	29.73	-5.7	1,283	-0.45%
2024/07/16	0.1	29.70	4	29.78	29.70	-3.9	1,300	-0.30%
2024/07/15	0.2	29.73	7.9	29.72	29.73	-7.8	1,335	-0.58%
2024/07/12	0	0.00	3.3	29.92	29.83	-3.3	1,332	-0.25%
2024/07/11	6.5	29.77	2.6	29.78	29.76	3.9	1,302	0.30%
2024/07/10	0	0.00	5.3	29.47	29.41	-5.3	1,310	-0.40%
2024/07/09	1	29.30	2.4	29.34	29.23	-1.4	1,328	-0.11%
2024/07/08	0	0.00	2	29.34	29.35	-2	1,320	-0.15%
2024/07/05	0	0.00	1.5	29.28	29.25	-1.5	1,313	-0.11%
2024/07/04	0	0.00	5.2	29.20	29.20	-5.2	1,322	-0.39%
2024/07/03	4	28.85	6	28.80	29.00	-2	1,320	-0.15%
2024/07/02	0.1	28.35	1	28.48	28.47	-0.9	1,305	-0.07%
2024/07/01	0	28.38	14.1	28.46	28.47	-14.1	1,308	-1.07%
2024/06/28	10	28.48	7	28.44	28.39	3	1,304	0.23%
2024/06/27	0.3	28.13	2	28.04	28.19	-1.7	1,314	-0.13%
2024/06/26	1	28.36	3	28.37	28.27	-2	1,454	-0.14%
2024/06/25	0.1	28.50	3.5	28.55	28.50	-3.4	1,488	-0.23%
2024/06/24	0	0.00	3	28.43	28.50	-3	1,527	-0.20%
2024/06/21	1	28.45	19	28.45	28.50	-18	1,521	-1.18%
2024/06/20	0	0.00	7.8	28.38	28.41	-7.8	1,490	-0.52%
2024/06/19	0	0.00	22.5	28.30	28.31	-22.5	1,491	-1.51%
2024/06/18	0	0.00	2	28.11	28.17	-2	1,499	-0.14%
2024/06/17	0	0.00	1.3	27.95	27.88	-1.3	1,493	-0.09%
2024/06/14	0	0.00	5.4	27.88	27.97	-5.4	1,505	-0.36%
2024/06/13	0	0.00	6.2	27.86	27.85	-6.2	1,506	-0.41%
2024/06/12	0.2	27.74	36	27.73	27.74	-35.8	1,514	-2.36%
2024/06/11	0	0.00	19.4	27.77	27.82	-19.4	1,549	-1.25%
2024/06/07	0	0.00	7.7	27.72	27.80	-7.7	1,553	-0.49%
2024/06/06	0	0.00	10.1	27.62	27.65	-10.1	1,548	-0.65%
2024/06/04	0	0.00	1	27.48	27.50	-1	1,591	-0.06%
2024/06/03	0.1	27.57	5.7	27.71	27.68	-5.6	1,589	-0.35%
2024/05/31	1	27.63	2.1	27.57	27.59	-1.1	1,600	-0.07%
2024/05/30	1	27.37	5	27.39	27.26	-4	1,611	-0.25%
2024/05/29	1.3	27.59	6.8	27.54	27.53	-5.5	1,614	-0.34%
2024/05/28	0	0.00	9.5	27.93	27.95	-9.5	1,619	-0.59%
2024/05/27	0	0.00	3.7	27.84	27.91	-3.7	1,629	-0.23%
2024/05/24	0	0.00	1.5	27.84	27.77	-1.5	1,663	-0.09%
2024/05/23	1.1	27.94	1.5	27.92	27.95	-0.4	1,684	-0.02%
2024/05/22	5.1	28.05	4.3	28.07	28.07	0.8	1,700	0.05%
2024/05/21	0	27.85	3.3	27.94	27.97	-3.2	1,712	-0.19%
2024/05/20	0	0.00	6.9	28.19	28.21	-6.9	1,705	-0.41%
2024/05/17	0	0.00	10	28.11	28.20	-10	1,704	-0.59%
2024/05/16	5.5	28.17	23.2	28.12	28.09	-17.7	1,704	-1.04%
2024/05/15	0.1	28.02	33.3	27.98	27.92	-33.2	1,690	-1.96%
2024/05/14	2	27.68	0.1	27.67	27.61	2	1,619	0.12%
2024/05/13	5.1	27.79	2	27.80	27.79	3.1	1,619	0.19%
2024/05/10	0.4	27.51	71.5	27.75	27.88	-71.2	1,604	-4.44%
2024/05/09	0	27.47	2.7	27.49	27.32	-2.7	1,576	-0.17%
2024/05/08	0	0.00	0.5	27.44	27.46	-0.5	1,603	-0.03%
2024/05/07	0	27.40	3.5	27.46	27.44	-3.5	1,613	-0.21%
2024/05/06	0	0.00	69.5	27.49	27.46	-69.5	1,599	-4.34%
2024/05/03	0.5	27.08	9.6	27.12	26.93	-9.1	1,560	-0.58%
2024/05/02	0	0.00	13.3	26.96	26.95	-13.3	1,557	-0.85%
2024/04/30	0	0.00	1.2	26.96	26.87	-1.2	1,559	-0.08%
2024/04/29	0.2	26.73	23.5	26.86	26.95	-23.3	1,546	-1.51%
2024/04/26	0	0.00	1	26.34	26.26	-1	1,512	-0.07%
2024/04/24	0	0.00	3	26.42	26.39	-3	1,514	-0.20%
2024/04/23	0.1	26.49	30	26.51	26.49	-29.9	1,527	-1.96%
2024/04/22	0.1	26.40	13.4	26.37	26.41	-13.3	1,555	-0.86%
2024/04/19	2.2	25.94	0	0.00	25.89	2.2	1,525	0.15%
2024/04/18	0	0.00	25.7	26.17	26.30	-25.7	1,498	-1.71%
2024/04/17	0	0.00	0.2	26.09	26.05	-0.2	1,497	-0.01%
2024/04/16	0.8	26.08	11	26.04	25.96	-10.2	1,515	-0.68%
2024/04/15	0	0.00	2.4	26.55	26.57	-2.4	1,499	-0.16%
2024/04/12	1	26.48	0	0.00	26.49	1	1,488	0.07%
2024/04/11	1.4	26.60	3.4	26.63	26.59	-2	1,484	-0.14%
2024/04/10	0	0.00	2.4	26.78	26.70	-2.4	1,485	-0.16%
2024/04/09	0	0.00	28.7	26.71	26.78	-28.7	1,507	-1.90%
2024/04/08	0	0.00	6	26.44	26.54	-6	1,496	-0.40%
2024/04/03	2.2	26.43	1	26.44	26.37	1.2	1,500	0.08%
2024/04/02	1	26.54	8	26.59	26.59	-7	1,556	-0.45%
2024/04/01	0	0.00	3.9	26.64	26.61	-3.9	1,586	-0.25%
2024/03/29	0	0.00	19	26.51	26.41	-19	1,593	-1.19%
2024/03/28	0	0.00	8	26.50	26.43	-8	1,462	-0.55%
2024/03/27	0	26.43	46.9	26.52	26.53	-46.9	1,436	-3.26%
2024/03/26	0	0.00	12.7	26.43	26.46	-12.7	1,404	-0.91%
2024/03/25	4.4	26.30	5.7	26.26	26.31	-1.3	1,407	-0.10%
2024/03/22	0	0.00	1	26.39	26.27	-1	1,411	-0.07%
2024/03/21	0	0.00	20.3	26.37	26.39	-20.3	1,408	-1.44%
2024/03/20	6	26.10	1	26.15	26.06	5	1,385	0.36%
2024/03/19	7	26.19	18.6	26.13	26.17	-11.6	1,414	-0.82%
2024/03/18	1	26.20	2	26.20	26.22	-1	1,412	-0.07%
2024/03/15	0	26.19	6.3	26.33	26.38	-6.3	1,411	-0.44%
2024/03/14	0	0.00	23.2	26.29	26.36	-23.2	1,400	-1.66%
2024/03/13	0	0.00	68.5	26.05	26.07	-68.5	1,364	-5.02%
2024/03/12	1	25.80	4.1	25.88	25.89	-3.1	1,343	-0.23%
2024/03/11	0	0.00	0.7	25.69	25.75	-0.7	1,339	-0.05%
2024/03/08	0	0.00	106.4	25.62	25.65	-106.4	1,327	-8.01%	大賣/鉅額交易
2024/03/07	1	25.40	12	25.46	25.56	-11	1,307	-0.84%
2024/03/06	0.1	25.48	13.3	25.48	25.47	-13.3	1,291	-1.03%
2024/03/05	5.4	25.34	10.3	25.34	25.34	-4.9	1,286	-0.38%
2024/03/04	3.6	25.36	5.8	25.37	25.36	-2.2	1,275	-0.17%
2024/03/01	6	25.35	0	0.00	25.40	6	1,289	0.47%
2024/02/29	0	0.00	21.4	25.41	25.46	-21.4	1,297	-1.65%
2024/02/27	4	25.27	0	0.00	25.24	4	1,295	0.31%
2024/02/26	6.3	25.27	4.6	25.31	25.30	1.7	1,251	0.13%
2024/02/23	14.8	25.36	2	25.40	25.32	12.8	1,231	1.04%
2024/02/22	0	25.44	16.2	25.41	25.44	-16.2	1,229	-1.32%
2024/02/21	2.2	25.43	1	25.48	25.40	1.2	1,215	0.10%
2024/02/20	0	25.39	3	25.38	25.47	-3	1,226	-0.25%
2024/02/19	2	25.32	13.2	25.31	25.36	-11.2	1,223	-0.91%
2024/02/16	0.2	25.08	4.9	25.12	25.16	-4.8	1,218	-0.39%
2024/02/15	2.1	25.03	7.4	25.05	25.08	-5.3	1,215	-0.44%
2024/02/05	3.3	24.98	9.6	24.98	25.01	-6.4	1,209	-0.53%
2024/02/02	1.3	25.07	0.1	25.10	25.09	1.2	1,207	0.10%
2024/02/01	10	25.04	20.1	25.13	25.12	-10	1,212	-0.83%
2024/01/31	3.9	24.98	0	0.00	24.96	3.9	1,204	0.33%
2024/01/30	4.3	25.08	0	0.00	25.05	4.3	1,173	0.37%
2024/01/29	0	0.00	12.4	25.21	25.20	-12.4	1,164	-1.06%
2024/01/26	2.6	25.09	1	25.12	25.10	1.6	1,169	0.14%
2024/01/25	1.2	24.97	1	24.98	25.00	0.2	1,167	0.02%
2024/01/24	1	24.95	0	0.00	24.95	1	1,168	0.09%
2024/01/23	1	24.85	1	24.89	24.90	0	1,174	0.00%
2024/01/22	1	24.82	1.2	24.82	24.82	-0.2	1,169	-0.01%
2024/01/19	1	24.67	0.3	24.80	24.78	0.6	1,171	0.05%
2024/01/18	7.3	24.67	1	24.66	24.70	6.3	1,180	0.53%
2024/01/17	7.9	24.79	0	0.00	24.70	7.9	1,181	0.67%
2024/01/16	10.5	25.80	0	0.00	25.80	10.5	1,179	0.89%
2024/01/15	2.1	26.08	0	0.00	26.03	2.1	1,151	0.18%
2024/01/12	2	26.00	6	26.03	26.03	-4	1,166	-0.34%
2024/01/11	0	26.05	2.5	26.11	26.14	-2.5	1,175	-0.21%
2024/01/10	0.2	26.07	1.2	26.11	26.09	-1	1,201	-0.08%
2024/01/09	3	26.20	4.1	26.28	26.18	-1.1	1,195	-0.09%
2024/01/08	0.1	26.41	8	26.26	26.25	-7.9	1,198	-0.66%
2024/01/05	1	26.13	3.2	26.11	26.09	-2.2	1,195	-0.18%
2024/01/04	1	26.12	1	26.11	26.10	0	1,205	0.00%
2024/01/03	10.2	26.13	39.8	26.19	26.11	-29.6	1,216	-2.44%
2024/01/02	1	26.36	0	0.00	26.38	1	1,206	0.08%
2023/12/29	0.3	26.35	1.4	26.38	26.42	-1.1	1,221	-0.09%
2023/12/28	0.6	26.27	21.9	26.26	26.41	-21.3	1,226	-1.73%
2023/12/27	0	0.00	43.1	26.25	26.30	-43.1	1,165	-3.70%
2023/12/26	0	0.00	3.3	26.12	26.15	-3.3	1,146	-0.29%
2023/12/25	20	25.99	1.6	25.99	26.00	18.4	1,143	1.61%
2023/12/21	3	25.91	12	25.92	25.94	-9	1,137	-0.79%
2023/12/20	0	0.00	7	26.18	26.18	-7	1,124	-0.62%
2023/12/18	0	0.00	2.1	26.30	26.31	-2.1	1,109	-0.19%
2023/12/15	0	0.00	17.8	26.35	26.31	-17.8	1,108	-1.61%
2023/12/14	0	0.00	11.5	26.29	26.33	-11.5	1,110	-1.04%
2023/12/13	7	26.04	13.9	26.11	26.04	-6.9	1,080	-0.63%
2023/12/12	2.1	26.06	93.2	26.11	26.13	-91.1	1,109	-8.20%
2023/12/11	0.2	26.00	0.7	26.08	26.07	-0.4	1,133	-0.04%
2023/12/08	0	0.00	15.4	26.08	26.11	-15.4	1,136	-1.35%
2023/12/07	0	26.00	0.7	26.01	26.03	-0.7	1,147	-0.06%
2023/12/06	0	0.00	4.4	26.22	26.20	-4.4	1,161	-0.38%
2023/12/05	2	26.00	3.1	26.04	26.09	-1.1	1,158	-0.09%
2023/12/04	0	0.00	6.5	26.13	26.11	-6.5	1,170	-0.55%
2023/12/01	0.3	26.04	4.6	26.05	26.01	-4.3	1,173	-0.37%
2023/11/30	0	0.00	7	26.13	26.13	-7	1,177	-0.60%
2023/11/29	0.1	26.12	3.1	26.07	26.05	-3	1,184	-0.25%
2023/11/28	0	0.00	3.2	26.16	26.15	-3.2	1,186	-0.27%
2023/11/27	0	0.00	5	26.12	25.99	-5	1,167	-0.43%
2023/11/24	1	25.94	2.1	25.99	26.00	-1.1	1,153	-0.09%
2023/11/22	0	0.00	5	25.98	25.99	-5	1,146	-0.44%
2023/11/21	0	0.00	7	26.02	26.02	-7	1,173	-0.60%
2023/11/20	2	25.67	1	25.75	25.75	1	1,178	0.09%
2023/11/17	0	0.00	3.3	25.70	25.75	-3.3	1,183	-0.28%
2023/11/16	0.3	25.58	6.2	25.62	25.67	-5.9	1,168	-0.51%
2023/11/15	0	0.00	20.8	25.48	25.55	-20.8	1,163	-1.79%
2023/11/14	0	0.00	2.3	25.22	25.21	-2.3	1,167	-0.20%
2023/11/13	3	25.22	0.6	25.22	25.17	2.4	1,173	0.20%
2023/11/10	1	25.10	1.3	25.15	25.15	-0.3	1,189	-0.02%
2023/11/09	0	0.00	2	25.20	25.19	-2	1,205	-0.17%
2023/11/08	0	0.00	3	25.16	25.17	-3	1,231	-0.24%
2023/11/07	1	25.06	0.5	25.06	25.12	0.5	1,244	0.04%
2023/11/06	0	0.00	2	25.22	25.24	-2	1,252	-0.16%
2023/11/03	0	0.00	8.3	24.99	25.07	-8.3	1,250	-0.67%
2023/11/02	1	24.90	0.2	24.88	24.88	0.8	1,268	0.06%
2023/11/01	2	24.56	2	24.56	24.63	0	1,306	0.00%
2023/10/31	2.2	24.51	1	24.51	24.50	1.2	1,341	0.09%
2023/10/30	0.7	24.49	0	0.00	24.48	0.7	1,388	0.05%
2023/10/27	0	0.00	0.9	24.51	24.56	-0.9	1,439	-0.06%
2023/10/26	5.4	24.40	0	24.41	24.38	5.4	1,471	0.36%
2023/10/25	4.1	24.59	1	24.58	24.64	3.1	1,492	0.20%
2023/10/24	1.4	24.45	0.4	24.50	24.59	1.1	1,538	0.07%
2023/10/23	3	24.54	0	24.60	24.57	3	1,546	0.19%
2023/10/20	9.2	24.70	5	24.74	24.74	4.2	1,606	0.26%
2023/10/19	3.3	25.00	0	25.20	25.03	3.3	1,635	0.20%
2023/10/18	1.1	25.17	0	0.00	25.22	1.1	1,669	0.07%
2023/10/17	5	25.45	7.1	25.53	25.41	-2.1	1,647	-0.13%
2023/10/16	0	0.00	25.5	25.50	25.53	-25.5	1,692	-1.51%
2023/10/13	8	25.56	2	25.55	25.55	6	1,731	0.35%
2023/10/12	0	0.00	6.3	25.78	25.81	-6.3	1,763	-0.36%
2023/10/11	0	25.65	9	25.71	25.68	-9	1,820	-0.49%
2023/10/06	0	0.00	5.9	25.61	25.60	-5.9	1,849	-0.32%
2023/10/05	0	0.00	20.4	25.39	25.41	-20.4	1,860	-1.09%
2023/10/04	5.2	25.21	12	25.20	25.20	-6.8	1,854	-0.36%
2023/10/03	1	25.51	1	25.58	25.50	0	1,845	0.00%
2023/10/02	0	0.00	3	25.64	25.73	-3	1,850	-0.16%
2023/09/28	1.5	25.39	4.2	25.52	25.42	-2.7	1,847	-0.14%
2023/09/27	0.1	25.29	3.1	25.30	25.30	-3	1,835	-0.16%
2023/09/26	4	25.32	0.2	25.37	25.31	3.8	1,859	0.21%
2023/09/25	0.4	25.50	4	25.48	25.50	-3.6	1,860	-0.19%
2023/09/22	1	25.20	0.6	25.40	25.38	0.4	1,868	0.02%
2023/09/21	2.4	25.31	0.5	25.30	25.31	1.9	1,876	0.10%
2023/09/20	0	25.57	2	25.68	25.54	-2	1,889	-0.11%
2023/09/19	0	25.66	2	25.65	25.61	-2	1,891	-0.10%
2023/09/18	2	25.66	2.6	25.68	25.65	-0.6	1,889	-0.03%
2023/09/15	0	0.00	5	25.85	25.85	-5	1,898	-0.27%
2023/09/14	0.2	25.79	1	25.88	25.89	-0.8	1,867	-0.04%
2023/09/13	0.1	25.57	3	25.52	25.58	-2.9	1,845	-0.16%
2023/09/12	0	0.00	8.2	25.53	25.59	-8.2	1,855	-0.44%
2023/09/11	1.1	25.36	2	25.38	25.45	-0.9	1,853	-0.05%
2023/09/08	0.2	25.70	22	25.73	25.71	-21.8	1,848	-1.18%
2023/09/06	1.3	25.86	11.2	25.87	25.88	-9.8	1,864	-0.53%
2023/09/05	2	25.81	2.2	25.83	25.85	-0.2	1,852	-0.01%
2023/09/04	1	25.70	2.7	25.74	25.90	-1.7	1,847	-0.09%
2023/09/01	0.6	25.88	0	0.00	25.79	0.6	1,833	0.03%
2023/08/31	0.2	25.83	4	25.90	25.89	-3.8	1,835	-0.21%
2023/08/29	0	25.75	9	25.76	25.85	-9	1,853	-0.49%
2023/08/28	0	25.75	1.1	25.76	25.79	-1.1	1,856	-0.06%
2023/08/25	0.7	25.82	1	25.89	25.75	-0.3	1,855	-0.01%
2023/08/24	1	26.35	11	26.40	26.23	-10	1,841	-0.54%
2023/08/23	0	0.00	2.2	26.05	26.11	-2.2	1,836	-0.12%
2023/08/22	0.3	26.05	0.5	26.04	26.03	-0.2	1,838	-0.01%
2023/08/21	0	0.00	11	26.05	25.98	-11	1,838	-0.60%
2023/08/18	0.2	25.95	3	26.20	26.01	-2.8	1,827	-0.15%
2023/08/17	0.1	25.95	2.2	26.17	26.22	-2.1	1,809	-0.11%
2023/08/16	0.6	25.92	8	26.08	26.13	-7.4	1,796	-0.41%
2023/08/15	5.8	26.36	3.1	26.30	26.28	2.7	1,778	0.15%
2023/08/14	4	26.25	3	26.29	26.22	1	1,768	0.05%
2023/08/11	2	26.42	6	26.34	26.30	-4	1,750	-0.23%
2023/08/10	1.8	26.21	8.8	26.25	26.22	-7	1,756	-0.40%
2023/08/09	8.1	26.57	1	26.56	26.57	7.1	1,750	0.40%
2023/08/08	0.1	26.72	12	26.68	26.73	-12	1,746	-0.69%
2023/08/07	0	0.00	7.1	26.67	26.72	-7.1	1,722	-0.41%
2023/08/04	0	0.00	8.5	26.18	26.27	-8.5	1,684	-0.50%
2023/08/02	8.4	26.25	105.3	26.52	26.15	-97	1,645	-5.89%	大賣/
2023/08/01	3.4	26.72	27	26.70	26.87	-23.6	1,587	-1.49%
2023/07/31	10.4	27.05	37.3	27.29	26.76	-27	1,536	-1.76%
2023/07/28	1.4	27.15	4.4	27.17	27.25	-3	1,499	-0.20%
2023/07/27	3.6	27.26	330.3	27.40	27.24	-326.7	1,459	-22.39%	大賣/鉅額交易
2023/07/26	0	27.04	17.3	27.23	27.26	-17.3	1,419	-1.22%
2023/07/25	2.4	27.16	26.3	27.15	27.04	-24	1,391	-1.72%
2023/07/24	0	0.00	45.4	26.75	26.82	-45.4	1,324	-3.43%
2023/07/21	1.8	26.46	13	26.41	26.54	-11.3	1,285	-0.88%
2023/07/20	0.3	26.20	19	26.27	26.31	-18.7	1,250	-1.50%
2023/07/19	1.3	26.17	46.7	26.45	26.12	-45.4	1,234	-3.68%
2023/07/18	5	26.72	34.7	26.47	26.49	-29.6	1,180	-2.51%
2023/07/17	0	0.00	38.5	26.34	26.30	-38.5	1,137	-3.38%
2023/07/14	0	0.00	58.8	26.11	26.15	-58.8	1,100	-5.34%
2023/07/13	0	0.00	29.9	25.92	25.72	-29.9	1,035	-2.89%
2023/07/12	0.1	25.17	1	25.48	25.49	-0.9	986	-0.09%
2023/07/11	0	0.00	5.9	25.08	25.15	-5.9	962	-0.62%
2023/07/10	0.4	24.85	21	24.87	24.74	-20.6	956	-2.15%
2023/07/07	2.5	24.77	60.3	24.81	24.80	-57.7	953	-6.06%
2023/07/06	1.1	24.97	14.5	24.90	24.92	-13.4	951	-1.40%
2023/07/05	1.3	25.30	5.8	25.31	25.29	-4.5	939	-0.48%
2023/07/04	0	0.00	38.8	25.38	25.46	-38.8	927	-4.18%
2023/07/03	1.1	25.24	4.2	25.29	25.26	-3.1	902	-0.34%
2023/06/30	2	24.97	5.2	25.00	24.99	-3.2	889	-0.36%
2023/06/29	2	25.03	1	25.06	24.99	1	885	0.11%
2023/06/28	0	0.00	10.1	24.96	24.97	-10.1	873	-1.16%
2023/06/27	2.2	24.97	2	25.00	24.90	0.2	854	0.02%
2023/06/26	4	25.16	1.8	25.14	25.13	2.3	854	0.26%
2023/06/21	0.1	25.05	0	0.00	25.13	0.1	851	0.01%
2023/06/20	0	24.98	0.4	24.98	25.00	-0.4	846	-0.05%
2023/06/19	5.7	24.95	3.6	24.97	25.03	2.1	842	0.25%
2023/06/16	0.2	25.05	8.4	25.07	25.06	-8.2	846	-0.96%
2023/06/15	1	24.96	1.5	25.03	25.00	-0.5	827	-0.06%
2023/06/14	0.6	24.94	9.1	24.95	24.96	-8.5	818	-1.03%
2023/06/13	0	24.89	24.2	24.89	24.91	-24.2	832	-2.90%
2023/06/12	4.4	24.66	8.6	24.72	24.66	-4.2	809	-0.52%
2023/06/09	0	0.00	29.2	24.58	24.63	-29.2	806	-3.62%
2023/06/08	0.1	24.39	0.3	24.48	24.40	-0.2	817	-0.02%
2023/06/07	0.5	24.44	4.1	24.50	24.52	-3.6	852	-0.42%
2023/06/06	1.7	24.38	10.3	24.38	24.36	-8.6	856	-1.00%
2023/06/05	1.2	24.37	87.8	24.38	24.31	-86.6	856	-10.11%
2023/06/02	1.4	24.34	7.8	24.35	24.28	-6.4	864	-0.74%
2023/06/01	0	24.05	1	24.12	24.12	-1	874	-0.11%
2023/05/31	0.5	24.15	2.1	24.17	24.05	-1.6	885	-0.18%
2023/05/30	3	24.05	8.5	24.06	24.10	-5.5	901	-0.61%
2023/05/29	1	24.04	7	24.01	24.04	-6	901	-0.67%
2023/05/26	1.2	23.84	4.5	23.85	23.86	-3.3	888	-0.37%
2023/05/25	0	23.75	1	23.78	23.79	-1	891	-0.11%
2023/05/24	5	23.68	7	23.69	23.73	-2	901	-0.22%
2023/05/23	0.4	23.75	3.1	23.76	23.77	-2.7	911	-0.30%
2023/05/22	0.5	23.74	2.5	23.75	23.73	-2	915	-0.22%
2023/05/19	0	23.67	11	23.75	23.76	-11	923	-1.20%
2023/05/18	0.1	23.68	8.9	23.67	23.67	-8.8	927	-0.95%
2023/05/17	0	23.45	10.2	23.57	23.58	-10.2	933	-1.09%
2023/05/16	0.2	23.35	3.9	23.36	23.45	-3.7	929	-0.40%
2023/05/15	1	23.16	0	0.00	23.24	1	917	0.11%
2023/05/12	15	23.24	6.3	23.23	23.28	8.7	924	0.94%
2023/05/11	3	23.35	1	23.46	23.34	2	926	0.21%
2023/05/10	1.1	23.40	1.1	23.39	23.42	-0.1	961	-0.01%
2023/05/09	0.3	23.41	4	23.41	23.45	-3.7	969	-0.38%
2023/05/08	10	23.36	5.4	23.37	23.38	4.6	983	0.47%
2023/05/05	0	23.29	4.2	23.28	23.27	-4.2	992	-0.42%
2023/05/04	0	23.25	0	0.00	23.27	0	1,012	0.00%
2023/05/03	2.2	23.21	0	23.23	23.24	2.2	1,026	0.22%
2023/05/02	0	0.00	3.4	23.25	23.27	-3.4	1,048	-0.33%
2023/04/28	0	23.10	0.6	23.14	23.11	-0.6	1,075	-0.06%
2023/04/27	1.2	23.08	10.1	23.09	23.06	-8.9	1,113	-0.80%
2023/04/26	2	23.06	3.4	23.06	23.05	-1.4	1,137	-0.13%
2023/04/25	2.4	23.00	1.3	23.04	22.98	1.1	1,139	0.10%
2023/04/24	0.1	23.05	0.5	23.12	23.14	-0.5	1,138	-0.04%
2023/04/21	0.1	23.07	0.3	23.06	23.05	-0.2	1,151	-0.02%
2023/04/20	1	23.07	0	0.00	23.01	1	1,165	0.09%
2023/04/19	2	23.18	1	23.20	23.11	1	1,199	0.08%
2023/04/18	1.3	23.14	10.7	23.15	23.13	-9.4	1,212	-0.78%
2023/04/17	8	23.10	4.2	23.12	23.13	3.8	1,222	0.31%
2023/04/14	5.2	23.05	1.4	23.09	23.11	3.8	1,238	0.30%
2023/04/13	1	23.05	8	23.05	23.05	-7	1,250	-0.56%
2023/04/12	22.2	23.02	3	23.02	23.01	19.2	1,257	1.52%
2023/04/11	7	22.98	3.5	22.96	22.98	3.6	1,269	0.28%
2023/04/10	0.4	22.85	16.3	22.87	22.88	-15.9	1,268	-1.26%
2023/04/07	0.5	22.80	0.3	22.85	22.78	0.2	1,271	0.02%
2023/04/06	0.3	22.88	3.3	22.84	22.82	-3	1,286	-0.24%
2023/03/31	4.5	22.84	14	22.83	22.81	-9.5	1,281	-0.74%
2023/03/30	0	22.71	10	22.73	22.72	-10	1,288	-0.78%
2023/03/29	0.1	22.66	2	22.68	22.69	-1.9	1,282	-0.15%
2023/03/28	2.5	22.66	0.3	22.70	22.64	2.2	1,299	0.17%
2023/03/27	0.1	22.69	7.4	22.70	22.66	-7.3	1,301	-0.56%
2023/03/24	0.2	22.55	2	22.64	22.68	-1.8	1,314	-0.14%
2023/03/23	1	22.58	8.4	22.55	22.55	-7.4	1,304	-0.57%
2023/03/22	0.1	22.45	3	22.50	22.48	-3	1,292	-0.23%
2023/03/21	1.6	22.27	1.5	22.40	22.38	0	1,294	0.00%
2023/03/20	2	22.19	3	22.20	22.18	-1	1,294	-0.07%
2023/03/17	0.5	22.23	7	22.22	22.25	-6.6	1,292	-0.51%
2023/03/16	5.7	22.09	7	22.20	22.07	-1.3	1,295	-0.10%
2023/03/15	1.2	22.23	5	22.21	22.22	-3.8	1,275	-0.30%
2023/03/14	1.5	22.20	1.2	22.22	22.24	0.3	1,286	0.02%
2023/03/13	1.6	22.34	0	0.00	22.33	1.6	1,285	0.13%
2023/03/10	5.7	22.35	0.9	22.37	22.35	4.8	1,271	0.38%
2023/03/09	8.3	22.53	0.4	22.55	22.51	7.9	1,251	0.63%
2023/03/08	33.2	22.65	6.4	22.62	22.67	26.8	1,249	2.14%
2023/03/07	1.2	22.67	0.3	22.70	22.71	1	1,240	0.08%
2023/03/06	0.2	22.56	7	22.57	22.59	-6.8	1,239	-0.55%
2023/03/03	0.1	22.47	16.6	22.41	22.45	-16.5	1,221	-1.35%
2023/03/02	3.3	22.38	1	22.26	22.38	2.3	1,220	0.19%
2023/03/01	1.9	22.38	0	0.00	22.36	1.9	1,229	0.16%
2023/02/24	6.2	22.53	5.5	22.53	22.48	0.7	1,216	0.05%
2023/02/23	0.8	22.52	6.8	22.57	22.57	-5.9	1,216	-0.49%
2023/02/22	0.7	22.46	0	0.00	22.45	0.7	1,271	0.06%
2023/02/21	2.2	22.47	0	0.00	22.47	2.2	1,272	0.17%
2023/02/20	1.1	22.55	7.1	22.53	22.53	-5.9	1,279	-0.46%
2023/02/17	4.2	22.42	0.1	22.44	22.43	4.1	1,321	0.31%
2023/02/16	0	22.36	0.3	22.42	22.48	-0.3	1,366	-0.02%
2023/02/15	1.7	22.35	43.5	22.35	22.31	-41.8	1,381	-3.02%
2023/02/14	1.2	22.39	3.5	22.39	22.40	-2.3	1,370	-0.17%
2023/02/13	1.3	22.19	1.3	22.22	22.31	0	1,369	0.00%
2023/02/10	1	22.22	6	22.12	22.21	-5	1,398	-0.36%
2023/02/09	4.2	22.12	0.1	22.15	22.17	4.1	1,421	0.29%
2023/02/08	13.3	22.16	9.4	22.15	22.15	3.9	1,423	0.27%
2023/02/07	9.2	22.18	3.2	22.18	22.18	6	1,405	0.43%
2023/02/06	1.5	22.22	1	22.21	22.16	0.5	1,408	0.04%
2023/02/03	3.2	22.15	2.2	22.15	22.13	1	1,400	0.07%
2023/02/02	8.2	22.17	22.9	22.10	22.23	-14.7	1,391	-1.05%
2023/02/01	44.4	22.09	7	22.11	22.15	37.4	1,375	2.72%
2023/01/31	4.5	22.20	12	22.22	22.12	-7.5	1,373	-0.54%
2023/01/30	256.6	22.19	8.3	22.17	22.21	248.4	1,373	18.09%	大買/鉅額交易
2023/01/17	35.5	22.63	1	22.68	22.65	34.5	1,358	2.54%
2023/01/16	4.9	22.72	3	22.69	22.69	1.9	1,323	0.14%
2023/01/13	7	22.65	0	0.00	22.62	7	1,305	0.54%
2023/01/12	3.3	22.58	0.1	22.63	22.58	3.2	1,312	0.24%
2023/01/11	7.4	22.66	9.1	22.68	22.66	-1.6	1,309	-0.13%
2023/01/10	1.3	22.65	0	0.00	22.70	1.3	1,308	0.10%
2023/01/09	11	22.54	6.4	22.54	22.63	4.6	1,307	0.35%
2023/01/06	15	22.40	0.2	22.40	22.40	14.8	1,291	1.14%
2023/01/05	15	22.33	0	0.00	22.32	15	1,290	1.16%
2023/01/04	1.3	22.24	0	0.00	22.29	1.3	1,290	0.10%
2023/01/03	2.1	22.10	0	0.00	22.34	2.1	1,294	0.17%
2022/12/30	0	0.00	0.1	22.37	22.31	-0.1	1,274	-0.01%
2022/12/29	3.3	22.20	0	0.00	22.22	3.3	1,267	0.26%
2022/12/28	1	22.32	0.5	22.37	22.33	0.5	1,266	0.04%
2022/12/27	0	22.43	0.7	22.46	22.42	-0.6	1,278	-0.05%
2022/12/26	1	22.36	26	22.38	22.38	-25	1,309	-1.91%
2022/12/23	2	22.27	0.1	22.28	22.29	1.9	1,305	0.15%
2022/12/22	5	22.33	0.3	22.38	22.34	4.7	1,307	0.36%
2022/12/20	3.7	22.16	5.5	22.20	22.15	-1.8	1,320	-0.14%
2022/12/19	0.2	22.33	0.5	22.31	22.29	-0.3	1,310	-0.02%
2022/12/16	1	22.22	10	22.25	22.33	-9	1,314	-0.68%
2022/12/15	2.3	22.43	2.6	22.37	22.43	-0.3	1,308	-0.02%
2022/12/14	0	22.31	8	22.42	22.43	-8	1,313	-0.61%
2022/12/13	4.2	22.27	0.5	22.35	22.25	3.7	1,313	0.28%
2022/12/12	3.2	22.25	0	0.00	22.35	3.2	1,309	0.24%
2022/12/09	0.1	22.47	0.1	22.42	22.43	0	1,315	0.00%
2022/12/08	0.2	22.31	0.3	22.31	22.29	-0.1	1,317	0.00%
2022/12/07	0	22.36	0	0.00	22.40	0	1,320	0.00%
2022/12/06	5.8	22.39	1	22.46	22.30	4.8	1,317	0.36%
2022/12/05	0.5	22.59	0	22.61	22.53	0.5	1,310	0.04%
2022/12/02	2.1	22.46	1	22.45	22.45	1.1	1,369	0.08%
2022/12/01	11.7	22.50	4.4	22.56	22.51	7.2	1,375	0.53%
2022/11/30	1.2	22.42	11.3	22.44	22.51	-10.1	1,359	-0.74%
2022/11/29	3	22.22	2.4	22.21	22.24	0.6	1,355	0.05%
2022/11/28	7.2	22.02	0	0.00	22.08	7.2	1,356	0.53%
2022/11/25	0.6	22.22	4.1	22.18	22.20	-3.5	1,354	-0.26%
2022/11/24	12.2	22.07	3.4	22.15	22.16	8.8	1,350	0.65%
2022/11/23	2.7	22.04	0.5	22.05	22.06	2.2	1,337	0.17%
2022/11/22	0.1	21.90	0.3	21.92	21.90	-0.3	1,326	-0.02%
2022/11/21	2.1	21.85	2.1	21.85	21.87	0	1,331	0.00%
2022/11/18	7.6	21.88	0.4	21.88	21.80	7.2	1,326	0.54%
2022/11/17	2.3	21.96	0.3	22.04	22.03	2	1,263	0.16%
2022/11/16	6	22.08	1.3	22.10	22.12	4.7	1,262	0.37%
2022/11/15	39.2	22.13	23.2	22.16	22.16	16	1,249	1.28%
2022/11/14	2	22.10	5.2	22.12	22.12	-3.2	1,206	-0.27%
2022/11/11	7.9	21.93	0.7	21.93	21.99	7.2	1,156	0.62%
2022/11/10	0	21.71	7	21.67	21.67	-7	1,134	-0.62%
2022/11/09	14.4	21.72	2.3	21.71	21.76	12.1	1,148	1.06%
2022/11/08	2.4	21.58	0.1	21.61	21.55	2.3	1,167	0.20%
2022/11/07	7.3	21.49	0	21.53	21.50	7.2	1,141	0.63%
2022/11/04	0.2	21.33	5.7	21.24	21.39	-5.5	1,134	-0.48%
2022/11/03	4.2	21.36	0	0.00	21.33	4.2	1,141	0.37%
2022/11/02	3.1	21.51	2	21.59	21.50	1.1	1,125	0.10%
2022/10/31	1.1	21.65	1.1	21.63	21.63	0	1,128	0.00%
2022/10/28	7.1	21.56	0	0.00	21.52	7.1	1,134	0.62%
2022/10/27	2	21.73	17	21.65	21.65	-15	1,131	-1.33%
2022/10/26	5.1	21.58	1	21.65	21.62	4.1	1,137	0.36%
2022/10/25	4	21.37	2.3	21.49	21.48	1.7	1,130	0.15%
2022/10/24	2	21.58	2	21.49	21.45	0	1,118	0.00%
2022/10/21	0.1	21.40	1	21.45	21.38	-0.9	1,113	-0.08%
2022/10/20	6.6	21.15	1	21.20	21.35	5.6	1,119	0.50%
2022/10/19	5.5	21.60	1	21.51	21.51	4.5	1,095	0.41%
2022/10/18	2	21.62	50	21.58	21.68	-48	1,086	-4.42%
2022/10/17	2.5	21.61	1.2	21.61	21.65	1.4	1,074	0.13%
2022/10/14	6	21.95	0	0.00	21.88	6	1,064	0.56%
2022/10/13	7.3	21.96	1	21.84	21.79	6.4	1,050	0.61%
2022/10/12	1.2	22.18	2.4	22.09	22.12	-1.2	1,036	-0.12%
2022/10/11	6.3	22.20	2.2	22.16	22.10	4.1	1,028	0.40%
2022/10/07	4.4	22.76	0.5	22.83	22.71	3.9	1,010	0.39%
2022/10/06	0	22.93	0	0.00	22.95	0	1,020	0.00%
2022/10/05	7.3	22.91	0.7	22.90	22.85	6.6	1,029	0.64%
2022/10/04	0.6	22.65	12.4	22.68	22.67	-11.7	1,028	-1.14%
2022/10/03	18.5	22.48	10.2	22.52	22.44	8.3	1,017	0.82%
2022/09/30	10.5	22.81	0	0.00	22.75	10.5	986	1.07%
2022/09/29	5.3	22.99	0	0.00	22.99	5.3	980	0.54%
2022/09/28	3.2	23.14	0	0.00	23.04	3.2	983	0.33%
2022/09/27	2.6	23.32	2	23.38	23.28	0.6	976	0.06%
2022/09/26	15.6	23.41	6	23.45	23.43	9.6	984	0.98%
2022/09/23	1.7	23.72	0	0.00	23.69	1.7	1,002	0.17%
2022/09/22	7.1	23.67	0	0.00	23.75	7.1	1,005	0.71%
2022/09/21	2.3	24.07	5.1	24.07	24.06	-2.8	988	-0.29%
2022/09/20	4.2	24.12	1.2	24.14	24.16	3	985	0.30%
2022/09/19	2.7	24.12	0	0.00	24.16	2.7	992	0.28%
2022/09/16	6.2	24.15	0	0.00	24.21	6.2	994	0.62%
2022/09/15	5	24.29	0.2	24.34	24.33	4.8	993	0.48%
2022/09/14	7.4	24.26	5.2	24.24	24.24	2.2	999	0.22%
2022/09/13	5	24.58	0	0.00	24.57	5	993	0.51%
2022/09/12	0.2	24.47	5.2	24.47	24.49	-5	1,007	-0.49%
2022/09/08	3	24.18	0.4	24.24	24.20	2.6	1,016	0.26%
2022/09/07	12.5	24.18	5	24.16	24.12	7.5	979	0.76%
2022/09/06	6.2	24.50	0	0.00	24.53	6.2	970	0.64%
2022/09/05	1.2	24.31	1	24.36	24.38	0.2	980	0.02%
2022/09/02	2.4	24.27	2.3	24.29	24.25	0.1	1,004	0.01%
2022/09/01	5.5	24.33	7	24.33	24.37	-1.5	1,003	-0.15%
2022/08/31	0	24.56	1	24.74	24.75	-1	993	-0.10%
2022/08/30	0	24.52	0.5	24.65	24.60	-0.5	992	-0.05%
2022/08/29	5.2	24.49	2.1	24.53	24.56	3.1	999	0.31%
2022/08/26	0	0.00	0.4	24.88	24.90	-0.4	989	-0.04%
2022/08/24	15.3	24.70	4	24.61	24.63	11.3	999	1.13%
2022/08/23	7.5	24.73	3.1	24.72	24.74	4.4	1,019	0.43%
2022/08/22	5.3	24.89	16	24.92	24.95	-10.7	1,018	-1.05%
2022/08/19	6	24.93	0.3	25.05	25.03	5.7	1,029	0.55%
2022/08/18	7.2	24.98	1	25.02	25.02	6.2	1,031	0.60%
2022/08/17	2.2	25.09	0.5	25.09	25.09	1.6	1,035	0.16%
2022/08/16	1.1	25.01	0.1	25.07	25.09	1	1,036	0.10%
2022/08/15	3.9	25.25	10.5	25.25	25.23	-6.6	1,028	-0.64%
2022/08/12	6.3	25.20	0.2	25.22	25.24	6.1	1,004	0.61%
2022/08/11	1	25.17	11.8	25.16	25.23	-10.8	1,000	-1.08%
2022/08/10	1.2	24.82	10	24.86	24.85	-8.9	982	-0.90%
2022/08/09	0.2	24.72	2.1	24.67	24.83	-1.8	974	-0.19%
2022/08/08	2.7	24.58	11	24.61	24.62	-8.3	992	-0.84%
2022/08/05	1	24.56	0.5	24.57	24.58	0.5	993	0.05%
2022/08/04	0.3	24.31	31	24.20	24.24	-30.8	1,015	-3.03%
2022/08/03	4.1	24.24	8.1	24.25	24.24	-4	1,015	-0.39%
2022/08/02	14.6	24.18	2.1	24.24	24.24	12.6	1,038	1.21%
2022/08/01	1.5	24.43	0.5	24.47	24.42	1	1,072	0.09%
2022/07/29	11.6	24.44	1.2	24.46	24.38	10.4	1,095	0.95%
2022/07/28	18.2	24.24	8	24.31	24.31	10.2	1,107	0.92%
2022/07/27	0	0.00	7	24.07	24.12	-7	1,118	-0.63%
2022/07/26	21.1	24.02	6.2	24.04	24.02	14.9	1,127	1.32%
2022/07/25	10	23.98	1.2	24.00	24.02	8.9	1,150	0.77%
2022/07/22	0	0.00	3	23.83	23.91	-3	1,167	-0.26%
2022/07/21	11	23.52	1.5	23.73	23.75	9.5	1,216	0.78%
2022/07/20	2.2	23.72	3.1	23.66	23.53	-0.8	1,248	-0.07%
2022/07/19	1	23.50	2	23.53	23.53	-1	1,299	-0.08%
2022/07/18	3	23.39	0	0.00	23.50	3	1,313	0.23%
2022/07/15	0.1	23.32	0	0.00	23.29	0.1	1,322	0.00%
2022/07/14	5.1	23.46	3	23.37	23.38	2.1	1,346	0.16%
2022/07/13	10	23.39	35.3	23.38	23.43	-25.3	1,348	-1.88%
2022/07/12	17	22.92	7.7	22.89	22.86	9.3	1,397	0.66%
2022/07/11	22.8	23.35	0.3	23.40	23.29	22.5	1,420	1.58%
2022/07/08	4	23.57	1	23.48	23.56	3	1,454	0.21%
2022/07/07	2.2	23.40	2	23.52	23.52	0.2	1,466	0.01%
2022/07/06	7.9	23.30	2	23.24	23.20	5.9	1,497	0.40%
2022/07/05	6.1	23.63	5.3	23.61	23.64	0.7	1,544	0.05%
2022/07/04	3.2	23.49	0	0.00	23.50	3.2	1,570	0.21%
2022/07/01	25.7	23.73	14.2	23.64	23.53	11.4	1,635	0.70%
2022/06/30	22.6	23.93	6.7	23.89	23.88	16	1,651	0.97%
2022/06/29	2	24.31	4	24.32	24.38	-2	1,665	-0.12%
2022/06/28	0	24.50	1	24.47	24.47	-1	1,716	-0.06%
2022/06/27	2	24.65	7	24.61	24.58	-5	1,764	-0.28%
2022/06/24	0.1	24.42	8.5	24.40	24.38	-8.4	1,776	-0.48%
2022/06/23	3.4	24.21	4	24.32	24.12	-0.7	1,796	-0.04%
2022/06/22	2.5	24.14	6	24.15	24.18	-3.5	1,805	-0.19%
2022/06/21	2	24.39	0.3	24.40	24.41	1.7	1,822	0.10%
2022/06/20	12.7	24.09	6.8	24.17	23.93	5.8	1,869	0.31%
2022/06/17	7	24.17	5	24.15	24.17	2	1,887	0.11%
2022/06/16	1.2	24.47	1	24.69	24.41	0.2	1,885	0.01%
2022/06/15	1.3	24.41	5.1	24.42	24.41	-3.8	1,923	-0.20%
2022/06/14	4.9	24.27	2.6	24.34	24.47	2.3	1,956	0.12%
2022/06/13	8.8	24.28	1	24.24	24.40	7.8	1,961	0.40%
2022/06/10	0	24.75	0	0.00	24.75	0	1,951	0.00%
2022/06/09	3.1	24.90	0	0.00	24.88	3.1	1,966	0.16%
2022/06/07	1.4	24.95	0	0.00	24.92	1.4	2,003	0.07%
2022/06/06	5	24.99	1.4	25.04	25.14	3.6	2,032	0.18%
2022/06/02	0.2	25.02	0	0.00	25.00	0.2	2,086	0.01%
2022/06/01	1.4	25.28	0.2	25.21	25.18	1.2	2,179	0.05%
2022/05/31	1	25.21	0.1	25.18	25.26	0.9	2,208	0.04%
2022/05/30	2	25.29	4.7	25.17	25.29	-2.7	2,205	-0.12%
2022/05/27	1	24.80	0.3	24.84	24.84	0.7	2,212	0.03%
2022/05/26	2.5	24.54	0	0.00	24.52	2.5	2,246	0.11%
2022/05/25	0	0.00	1.2	24.64	24.64	-1.2	2,325	-0.05%
2022/05/24	7.1	24.55	2	24.51	24.47	5.1	2,406	0.21%
2022/05/23	2.2	24.50	1.1	24.64	24.56	1.1	2,421	0.05%
2022/05/20	0.2	24.52	0.7	24.59	24.54	-0.5	2,482	-0.02%
2022/05/19	0.7	24.33	0	0.00	24.31	0.7	2,507	0.03%
2022/05/18	3.2	24.58	0.2	24.74	24.74	3	2,519	0.12%
2022/05/17	3.7	24.40	0	0.00	24.38	3.7	2,554	0.15%
2022/05/16	1.5	24.41	9.1	24.33	24.32	-7.6	2,584	-0.30%
2022/05/13	4	24.29	2.2	24.29	24.33	1.8	2,614	0.07%
2022/05/12	19	24.41	2.1	24.45	24.26	16.9	2,667	0.63%
2022/05/11	10.4	24.89	0	0.00	24.90	10.4	2,679	0.39%
2022/05/10	5	24.89	3	24.88	25.02	2	2,709	0.07%
2022/05/09	16.7	25.12	3.1	25.08	25.04	13.6	2,749	0.50%
2022/05/06	8	25.52	0.2	25.49	25.56	7.8	2,765	0.28%
2022/05/05	2.3	26.07	0.2	25.94	25.88	2.1	2,818	0.08%
2022/05/04	3.7	25.90	3	25.86	25.89	0.7	2,866	0.02%
2022/05/03	14.6	26.01	0	0.00	25.96	14.6	3,003	0.49%
2022/04/29	0	0.00	10	26.17	26.24	-10	3,089	-0.32%
2022/04/28	6.3	25.93	4	25.89	25.98	2.3	3,228	0.07%
2022/04/27	20.9	26.02	3	26.08	26.00	17.9	3,358	0.53%
2022/04/26	3.3	26.31	8.4	26.39	26.34	-5.1	3,475	-0.15%
2022/04/25	15.5	26.08	7	26.16	26.17	8.5	3,891	0.22%
2022/04/22	6.3	26.24	10	26.36	26.50	-3.7	4,276	-0.09%
2022/04/21	9.4	26.47	0	0.00	26.41	9.4	4,568	0.21%
2022/04/20	3.6	26.33	2	26.47	26.50	1.6	4,792	0.03%
2022/04/19	1.2	26.39	21	26.44	26.40	-19.8	4,981	-0.40%
2022/04/18	8.9	26.30	15.1	26.44	26.31	-6.3	5,197	-0.12%
2022/04/15	8.4	26.70	6	26.70	26.71	2.4	5,215	0.05%
2022/04/14	8.9	26.95	9.5	26.92	26.87	-0.7	5,288	-0.01%
2022/04/13	0.3	27.21	7.5	27.19	27.23	-7.2	5,393	-0.13%
2022/04/12	6.1	27.03	12	27.03	27.07	-5.9	5,469	-0.11%
2022/04/11	3.6	27.30	5.4	27.16	27.21	-1.8	5,495	-0.03%
2022/04/08	2.5	27.18	0.5	27.18	27.25	2	5,441	0.04%
2022/04/07	13.7	27.14	25.2	27.21	27.01	-11.4	5,413	-0.21%
2022/04/06	3.4	27.22	14.2	27.20	27.34	-10.8	5,333	-0.20%
2022/04/01	10.9	27.01	4	26.97	27.06	6.9	5,291	0.13%
2022/03/31	5.2	27.08	25.1	27.07	27.07	-19.9	5,261	-0.38%
2022/03/30	19	26.98	28.2	26.97	27.01	-9.3	5,208	-0.18%
2022/03/29	6.2	26.83	7.2	26.90	26.77	-1	5,157	-0.02%
2022/03/28	13.5	26.60	14	26.73	26.83	-0.5	5,135	-0.01%
2022/03/25	2	26.81	11.7	26.82	26.84	-9.6	5,103	-0.19%
2022/03/24	0.7	26.84	14.3	26.85	26.87	-13.6	5,079	-0.27%
2022/03/23	12.1	26.79	9.4	26.79	26.85	2.7	5,050	0.05%
2022/03/22	0.7	26.52	2.2	26.53	26.56	-1.5	5,000	-0.03%
2022/03/21	2.1	26.48	2.5	26.53	26.48	-0.4	4,963	-0.01%
2022/03/18	6.3	26.45	33.1	26.41	26.46	-26.8	4,947	-0.54%
2022/03/17	2.2	26.24	11	26.24	26.28	-8.8	4,877	-0.18%
2022/03/16	3.5	25.73	4	25.74	25.93	-0.5	4,836	-0.01%
2022/03/15	4.6	25.61	4	25.62	25.64	0.6	4,817	0.01%
2022/03/14	6	25.75	1	25.75	25.76	5	4,799	0.10%
2022/03/11	9.4	25.70	0	0.00	25.68	9.4	4,799	0.20%
2022/03/10	6.3	25.77	1.3	25.80	25.78	5	4,782	0.10%
2022/03/09	4.4	25.29	0.7	25.33	25.28	3.6	4,758	0.08%
2022/03/08	16.5	25.16	4	25.14	25.13	12.5	4,721	0.26%
2022/03/07	103.9	25.78	12.1	25.51	25.47	91.9	4,658	1.97%	大買/
2022/03/04	31.2	26.09	1.1	26.13	26.08	30.1	4,558	0.66%
2022/03/03	18.2	26.27	11.1	26.27	26.26	7.1	4,523	0.16%
2022/03/02	3.2	26.19	5.1	26.23	26.25	-1.9	4,507	-0.04%
2022/03/01	6.4	26.29	5	26.31	26.27	1.4	4,483	0.03%
2022/02/25	39.7	26.04	14.6	26.08	26.08	25	4,435	0.56%
2022/02/24	97.3	26.20	3.3	26.30	26.11	94	4,347	2.16%
2022/02/23	3	26.50	1	26.60	26.61	2	4,256	0.05%
2022/02/22	19.1	26.47	36.2	26.44	26.49	-17.1	4,237	-0.40%
2022/02/21	3.5	26.67	4.1	26.71	26.73	-0.7	4,170	-0.02%
2022/02/18	2.1	26.69	1	26.78	26.77	1.1	4,141	0.03%
2022/02/17	12.3	26.79	23.7	26.79	26.79	-11.4	4,126	-0.28%
2022/02/16	2	26.67	4.1	26.70	26.71	-2.1	4,085	-0.05%
2022/02/15	14.7	26.55	19.2	26.59	26.50	-4.5	4,049	-0.11%
2022/02/14	37.6	26.56	3.8	26.58	26.61	33.8	3,996	0.85%
2022/02/11	12.7	26.79	38.8	26.74	26.86	-26.2	3,934	-0.66%
2022/02/10	15.4	26.67	62.5	26.73	26.84	-47.1	3,894	-1.21%
2022/02/09	22.5	26.64	62.3	26.63	26.71	-39.8	3,857	-1.03%
2022/02/08	50.1	26.60	4	26.61	26.62	46.1	3,791	1.22%
2022/02/07	124.1	26.25	44.7	26.38	26.40	79.4	3,720	2.13%	大買/
2022/01/26	10.4	26.08	0.3	26.13	26.07	10.1	3,627	0.28%
2022/01/25	148.3	25.95	37.8	25.96	25.98	110.5	3,555	3.11%	大買/鉅額交易
2022/01/24	22.8	26.16	15.6	26.00	26.29	7.2	3,403	0.21%
2022/01/21	83.1	26.13	8.2	26.11	26.08	74.9	3,299	2.27%
2022/01/20	49.9	26.42	5	26.37	26.45	44.9	3,130	1.43%
2022/01/19	176.9	26.50	25	26.51	26.48	151.9	2,983	5.09%	大買/鉅額交易
2022/01/18	187.6	26.68	11.2	26.67	26.64	176.4	2,824	6.25%	大買/鉅額交易
2022/01/17	202.4	28.37	94.8	28.35	28.38	107.6	2,371	4.54%	大買/鉅額交易
2022/01/14	69.8	28.35	16.7	28.32	28.35	53.1	1,930	2.75%
2022/01/13	86.4	28.20	53.3	28.18	28.31	33.1	1,624	2.04%
2022/01/12	84	27.95	5.5	27.96	28.00	78.5	1,379	5.69%
2022/01/11	66.7	27.65	10.2	27.76	27.84	56.5	1,157	4.88%
2022/01/10	34	27.44	5.1	27.45	27.52	28.9	938	3.08%
2022/01/07	74.2	27.44	2	27.43	27.42	72.1	854	8.44%
2022/01/06	34.6	27.30	16	27.29	27.37	18.6	743	2.51%
2022/01/05	43.3	27.53	8.8	27.54	27.50	34.5	595	5.80%
2022/01/04	52.7	27.25	8.9	27.31	27.42	43.8	503	8.69%
2022/01/03	0	0.00	4.7	27.09	26.96	-4.7	437	-1.07%
2021/12/30	4.2	27.01	1.4	27.02	26.97	2.8	436	0.65%
2021/12/29	0.1	26.94	4.7	26.99	26.99	-4.6	435	-1.06%
2021/12/28	2	26.75	3.6	26.81	26.87	-1.6	438	-0.36%
2021/12/27	1	26.71	1	26.68	26.71	0	441	0.00%
2021/12/24	0.1	26.61	20.2	26.64	26.63	-20.1	450	-4.46%
2021/12/23	0	0.00	0.8	26.53	26.59	-0.8	450	-0.19%
2021/12/22	0.1	26.52	5.5	26.55	26.50	-5.4	467	-1.16%
2021/12/21	10.1	26.49	1.2	26.52	26.50	8.9	469	1.90%
2021/12/20	2.4	26.36	0.1	26.51	26.40	2.3	472	0.48%
2021/12/17	0.1	26.48	5.6	26.49	26.50	-5.5	469	-1.17%
2021/12/16	1.2	26.45	0	0.00	26.47	1.2	474	0.25%
2021/12/15	2	26.30	3.3	26.33	26.30	-1.3	490	-0.26%
2021/12/14	1	26.32	19	26.30	26.30	-18	496	-3.62%
2021/12/13	1.8	26.54	4.2	26.51	26.49	-2.3	501	-0.47%
2021/12/10	1.3	26.54	11.1	26.55	26.56	-9.9	504	-1.95%
2021/12/09	0	0.00	7.8	26.51	26.56	-7.8	512	-1.51%
2021/12/08	0	0.00	14.5	26.49	26.49	-14.5	526	-2.75%
2021/12/07	1.2	26.20	1.4	26.35	26.39	-0.1	534	-0.02%
2021/12/06	1.4	26.15	2	26.21	26.28	-0.6	518	-0.12%
2021/12/03	1	26.19	4.1	26.24	26.26	-3.1	521	-0.60%
2021/12/02	0.2	26.11	2	25.99	26.19	-1.8	522	-0.34%
2021/12/01	16.6	26.00	6	25.99	26.07	10.6	527	2.00%
2021/11/30	1.3	25.89	0	25.94	25.80	1.3	535	0.24%
2021/11/29	6.5	25.85	33.5	25.82	25.83	-26.9	545	-4.94%
2021/11/26	18.6	25.99	1	25.94	25.94	17.6	545	3.23%
2021/11/25	2.2	26.24	2	26.25	26.27	0.2	555	0.03%
2021/11/24	2.2	26.30	1	26.25	26.26	1.2	590	0.20%
2021/11/23	0	26.22	1	26.32	26.20	-1	613	-0.16%
2021/11/22	2	26.27	2.1	26.30	26.29	-0.1	623	-0.01%
2021/11/19	9.6	26.38	3.3	26.39	26.33	6.3	629	1.00%
2021/11/18	0	0.00	30.2	26.43	26.50	-30.2	630	-4.79%
2021/11/17	8.4	26.28	6.1	26.27	26.31	2.3	628	0.37%
2021/11/16	2.5	26.12	6.4	26.14	26.17	-3.9	632	-0.62%
2021/11/15	3.2	26.07	4.8	26.06	26.09	-1.6	639	-0.25%
2021/11/12	7.9	25.88	53	25.88	25.91	-45.1	641	-7.03%
2021/11/11	3.5	25.83	1.1	25.86	25.85	2.4	645	0.37%
2021/11/10	0.6	25.85	8.8	25.87	25.89	-8.3	671	-1.23%
2021/11/09	0.4	25.74	5.2	25.79	25.80	-4.8	669	-0.72%
2021/11/08	0.8	25.64	2.1	25.65	25.68	-1.3	665	-0.20%
2021/11/05	8	25.44	9	25.51	25.57	-1	679	-0.14%
2021/11/04	4.2	25.55	2	25.53	25.46	2.2	684	0.31%
2021/11/03	1	25.47	0.4	25.46	25.49	0.6	688	0.09%
2021/11/02	0	0.00	6.2	25.48	25.43	-6.2	701	-0.88%
2021/11/01	0	0.00	1	25.43	25.42	-1	711	-0.14%
2021/10/29	1.2	25.39	0.1	25.42	25.40	1.1	717	0.16%
2021/10/28	0	0.00	4	25.53	25.53	-4	726	-0.55%
2021/10/27	0	0.00	0	25.50	25.56	0	734	-0.01%
2021/10/26	0	0.00	5.3	25.62	25.60	-5.3	740	-0.72%
2021/10/25	0.1	25.52	0.5	25.55	25.50	-0.4	734	-0.05%
2021/10/22	0	25.48	1.7	25.50	25.52	-1.7	744	-0.22%
2021/10/21	0	0.00	5	25.49	25.47	-5	745	-0.67%
2021/10/20	10.1	25.50	0	0.00	25.48	10.1	757	1.33%
2021/10/19	1	25.59	2.1	25.62	25.53	-1.1	776	-0.14%
2021/10/18	1	25.60	2.2	25.61	25.60	-1.2	797	-0.15%
2021/10/15	1.1	25.40	2.7	25.45	25.45	-1.6	794	-0.20%
2021/10/14	1	25.30	7	25.33	25.31	-6	799	-0.75%
2021/10/13	0	0.00	1	25.40	25.29	-1	808	-0.12%
2021/10/12	2	25.16	5.4	25.19	25.35	-3.4	837	-0.40%
2021/10/07	5.2	25.48	6	25.49	25.49	-0.8	861	-0.09%
2021/10/06	5.3	25.16	2.2	25.14	25.30	3.1	890	0.35%
2021/10/05	1.2	25.12	4	25.09	25.11	-2.8	923	-0.30%
2021/10/04	1	25.25	0	25.15	25.19	1	917	0.10%
2021/10/01	8.4	25.25	1.4	25.21	25.15	7.1	928	0.76%
2021/09/30	13	25.48	1	25.46	25.49	12	918	1.31%
2021/09/29	4.4	25.38	0	0.00	25.45	4.4	925	0.47%
2021/09/28	5.3	25.60	1	25.61	25.65	4.3	925	0.47%
2021/09/27	0.2	25.71	0.1	25.68	25.64	0.1	930	0.01%
2021/09/24	6	25.58	0	0.00	25.59	6	930	0.64%
2021/09/23	18.4	25.53	1.1	25.53	25.53	17.3	936	1.85%
2021/09/22	11.4	25.28	0	0.00	25.35	11.4	933	1.22%
2021/09/17	10.2	25.89	0	0.00	25.78	10.2	924	1.10%
2021/09/16	2.5	25.89	1.4	25.92	25.91	1.1	926	0.11%
2021/09/15	5.3	25.83	1	25.84	25.86	4.3	921	0.46%
2021/09/14	12.6	25.87	7.9	25.86	25.86	4.7	926	0.50%
2021/09/13	3	25.65	6.3	25.69	25.77	-3.3	929	-0.35%
2021/09/10	2	25.44	2.1	25.48	25.50	-0.1	924	-0.01%
2021/09/09	1.8	25.27	7	25.30	25.32	-5.2	924	-0.57%
2021/09/08	6.2	25.40	1	25.34	25.40	5.2	919	0.57%
2021/09/07	0.8	25.46	7	25.47	25.48	-6.2	920	-0.68%
2021/09/06	0.3	25.50	8.1	25.58	25.47	-7.8	927	-0.84%
2021/09/03	0.4	25.44	5.1	25.42	25.50	-4.7	943	-0.50%
2021/09/02	3.1	25.30	2	25.28	25.23	1.1	942	0.12%
2021/09/01	0.1	25.50	3.1	25.55	25.47	-3	934	-0.32%
2021/08/31	0	0.00	9.7	25.45	25.59	-9.7	930	-1.04%
2021/08/30	1.2	25.26	10.6	25.28	25.45	-9.4	920	-1.02%
2021/08/27	0	25.01	5	24.98	25.08	-5	889	-0.56%
2021/08/26	1.4	24.65	2.5	24.66	24.71	-1.1	868	-0.13%
2021/08/25	3	24.65	1	24.65	24.69	2	871	0.23%
2021/08/24	0	0.00	0.7	24.43	24.60	-0.7	881	-0.07%
2021/08/23	1	24.36	1.5	24.32	24.36	-0.5	893	-0.06%
2021/08/20	3.3	24.13	0	0.00	24.11	3.3	898	0.37%
2021/08/19	4.5	24.17	1.3	24.23	24.17	3.2	894	0.36%
2021/08/18	5	24.39	0.2	24.36	24.50	4.8	884	0.55%
2021/08/17	6.2	24.34	0.1	24.36	24.41	6.1	888	0.69%
2021/08/16	0.2	24.61	13	24.61	24.64	-12.8	888	-1.44%
2021/08/13	0.2	24.86	3.1	24.84	24.85	-2.9	892	-0.32%
2021/08/12	0.4	25.00	2	24.97	24.97	-1.6	908	-0.17%
2021/08/11	0	0.00	3.9	25.02	25.05	-3.9	925	-0.42%
2021/08/10	1.2	24.96	0	0.00	25.00	1.2	950	0.13%
2021/08/09	1.2	24.92	3.5	25.07	25.05	-2.3	992	-0.23%
2021/08/06	0.9	25.08	1	25.11	25.10	-0.1	1,014	-0.01%
2021/08/05	0.3	25.08	0.3	25.15	25.11	0	1,060	0.00%
2021/08/04	2	25.10	10.6	25.08	25.10	-8.6	1,165	-0.74%
2021/08/02	0	0.00	22.9	24.91	25.01	-22.9	1,277	-1.79%
2021/07/30	11	24.87	5	24.77	24.77	6	1,351	0.44%
2021/07/29	0	0.00	3	24.78	24.86	-3	1,379	-0.22%
2021/07/28	6.2	24.59	1	24.63	24.65	5.2	1,424	0.37%
2021/07/27	5.2	24.84	2	24.84	24.82	3.2	1,485	0.22%
2021/07/26	1.2	25.18	3.2	25.07	24.98	-2	1,527	-0.13%
2021/07/23	1	25.14	11.4	25.18	25.19	-10.4	1,534	-0.68%
2021/07/22	2.2	25.04	10.1	25.02	25.05	-7.9	1,540	-0.52%
2021/07/21	1	24.80	4	24.84	24.85	-3	1,557	-0.19%
2021/07/20	7.9	24.86	1	24.85	24.80	6.8	1,583	0.43%
2021/07/19	1.5	24.99	12.2	25.05	25.10	-10.7	1,609	-0.66%
2021/07/16	1.2	24.91	16.6	24.95	25.06	-15.4	1,677	-0.92%
2021/07/15	2	24.74	4.3	24.73	24.76	-2.3	1,691	-0.14%
2021/07/14	1.1	24.63	3.3	24.64	24.67	-2.2	1,723	-0.13%
2021/07/13	1	24.61	2.3	24.63	24.59	-1.3	1,748	-0.08%
2021/07/12	0	0.00	12	24.58	24.51	-12	1,737	-0.69%
2021/07/09	2.2	24.33	4	24.37	24.41	-1.8	1,748	-0.10%
2021/07/08	8	24.41	10.3	24.45	24.49	-2.3	1,787	-0.13%
2021/07/07	0.2	24.31	3.2	24.24	24.31	-3	1,811	-0.16%
2021/07/06	1	24.32	4.4	24.35	24.36	-3.4	1,845	-0.18%
2021/07/05	0	0.00	14.3	24.29	24.30	-14.3	1,864	-0.77%
2021/07/02	8.2	24.11	2.5	24.10	24.09	5.6	1,856	0.30%
2021/07/01	0.2	24.15	0.3	24.09	24.13	-0.1	1,879	0.00%
2021/06/30	0	0.00	4	24.21	24.19	-4	1,904	-0.21%
2021/06/29	0.2	24.10	10	24.07	24.10	-9.8	1,937	-0.51%
2021/06/28	0.3	24.16	1	24.21	24.22	-0.7	1,959	-0.04%
2021/06/25	0	0.00	7	24.12	24.12	-7	1,978	-0.35%
2021/06/24	0	0.00	4	24.00	24.03	-4	1,995	-0.20%
2021/06/23	4	23.82	1.2	24.00	24.02	2.8	2,028	0.14%
2021/06/22	1.1	23.80	1	23.74	23.81	0.1	2,073	0.01%
2021/06/21	1.2	23.61	4	23.60	23.62	-2.8	2,080	-0.13%
2021/06/18	2.2	23.88	0.3	23.99	23.86	1.9	2,089	0.09%
2021/06/17	0.2	24.01	3	23.95	24.00	-2.8	2,324	-0.12%
2021/06/16	0.1	24.01	4.9	24.03	24.07	-4.9	2,349	-0.21%
2021/06/15	6	24.02	0	24.08	24.02	6	2,370	0.25%
2021/06/11	0.1	24.11	4.4	24.08	24.07	-4.3	2,390	-0.18%
2021/06/10	0	0.00	0	24.00	24.09	0	2,403	0.00%
2021/06/09	3.4	24.02	11.1	23.97	24.00	-7.7	2,416	-0.32%
2021/06/08	0.2	24.10	2.3	24.12	24.10	-2	2,468	-0.08%
2021/06/07	0.8	24.15	0	0.00	24.14	0.8	2,543	0.03%
2021/06/04	0.4	24.18	31	24.12	24.17	-30.6	2,571	-1.19%
2021/06/03	21.4	24.36	1.9	24.29	24.30	19.5	2,623	0.74%
2021/06/02	3.4	24.26	10.3	24.27	24.34	-7	2,639	-0.26%
2021/06/01	2	24.07	8.1	24.14	24.18	-6	2,634	-0.23%
2021/05/31	15	24.01	8.9	24.03	24.07	6.1	2,635	0.23%
2021/05/28	0	0.00	6.1	23.88	23.95	-6.1	2,635	-0.23%
2021/05/27	5.2	23.61	15.3	23.60	23.70	-10	2,643	-0.38%
2021/05/26	0.1	23.83	1	23.85	23.83	-0.9	2,684	-0.03%
2021/05/25	3.6	23.84	1	23.82	23.85	2.6	2,727	0.10%
2021/05/24	0.2	23.68	0.3	23.69	23.69	0	2,746	0.00%
2021/05/21	1	23.75	8	23.91	23.75	-7	2,826	-0.25%
2021/05/20	3.2	23.43	13.1	23.48	23.55	-9.9	2,815	-0.35%
2021/05/19	3.5	23.54	7.5	23.53	23.50	-4	2,807	-0.14%
2021/05/18	8.1	23.54	13.5	23.32	23.59	-5.4	2,810	-0.19%
2021/05/17	10.3	22.71	37.3	22.78	22.65	-27	2,803	-0.96%
2021/05/14	0.2	23.27	8.1	23.30	23.37	-7.9	2,771	-0.29%
2021/05/13	6	23.17	7.3	23.29	23.20	-1.3	2,750	-0.05%
2021/05/12	12.9	23.45	81	23.68	23.41	-68.1	2,701	-2.52%
2021/05/11	16.4	24.81	65	24.73	24.50	-48.6	2,596	-1.87%
2021/05/10	15.2	24.71	34.6	24.74	24.94	-19.4	2,541	-0.76%
2021/05/07	52.5	24.38	10.8	24.35	24.38	41.7	2,497	1.67%
2021/05/06	1.3	24.23	10.3	24.18	24.24	-9	2,434	-0.37%
2021/05/05	0.1	23.95	18.8	23.96	23.98	-18.7	2,410	-0.77%
2021/05/04	10.2	23.85	17.7	23.83	23.75	-7.5	2,388	-0.31%
2021/05/03	1.4	24.13	19.5	24.19	24.10	-18.1	2,365	-0.76%
2021/04/29	2.2	24.15	16.5	24.12	24.13	-14.3	2,350	-0.61%
2021/04/28	4.4	24.21	8	24.21	24.24	-3.6	2,374	-0.15%
2021/04/27	4.7	24.21	1.4	24.22	24.25	3.3	2,463	0.14%
2021/04/26	1	24.06	5.3	24.14	24.24	-4.3	2,484	-0.17%
2021/04/23	9.2	23.91	25	23.91	23.94	-15.8	2,545	-0.62%
2021/04/22	18.3	24.07	49.3	24.04	23.96	-31	2,594	-1.19%
2021/04/21	13	23.99	23.1	24.00	24.06	-10.1	2,562	-0.39%
2021/04/20	6.2	24.02	20.4	24.07	24.05	-14.2	2,589	-0.55%
2021/04/19	4.8	23.92	6.4	23.99	24.01	-1.6	2,612	-0.06%
2021/04/16	1.2	23.48	13.1	23.40	23.50	-11.9	2,665	-0.45%
2021/04/15	3.4	23.24	20.1	23.15	23.33	-16.7	2,714	-0.62%
2021/04/14	15.4	23.04	8	23.02	23.01	7.3	2,727	0.27%
2021/04/13	0.9	23.03	3.3	23.05	23.01	-2.5	2,763	-0.09%
2021/04/12	13.2	22.85	7.7	22.85	22.93	5.5	2,801	0.20%
2021/04/09	3.4	22.74	8	22.71	22.75	-4.6	2,812	-0.16%
2021/04/08	4.1	22.80	3	22.79	22.79	1.1	2,820	0.04%
2021/04/07	7	22.80	9.4	22.82	22.85	-2.4	2,848	-0.09%
2021/04/06	5	22.87	3	22.88	22.86	2	2,829	0.07%
2021/04/01	7.2	22.79	4.1	22.79	22.80	3.1	2,822	0.11%
2021/03/31	7.2	22.88	7.2	22.85	22.82	0	2,796	0.00%
2021/03/30	1.5	22.79	22	22.78	22.84	-20.5	2,776	-0.74%
2021/03/29	4.5	22.70	13.3	22.68	22.71	-8.8	2,759	-0.32%
2021/03/26	1.3	22.58	4.1	22.57	22.59	-2.8	2,747	-0.10%
2021/03/25	0.2	22.38	24.6	22.41	22.43	-24.4	2,726	-0.89%
2021/03/24	0.3	22.26	2.2	22.27	22.26	-1.8	2,676	-0.07%
2021/03/23	7	22.28	13.2	22.26	22.27	-6.2	2,662	-0.23%
2021/03/22	12.4	22.09	3.3	22.12	22.12	9.1	2,654	0.34%
2021/03/19	15.4	22.10	21.4	22.13	22.04	-6	2,437	-0.25%
2021/03/18	16	22.24	13	22.23	22.23	3	2,433	0.12%
2021/03/17	3.5	22.22	2.9	22.24	22.22	0.6	2,439	0.03%
2021/03/16	1.1	22.27	12.1	22.30	22.31	-11.1	2,438	-0.45%
2021/03/15	1	22.22	3.6	22.25	22.22	-2.6	2,438	-0.11%
2021/03/12	5.5	22.11	4	22.12	22.15	1.5	2,454	0.06%
2021/03/11	3.1	22.18	11.2	22.26	22.12	-8	2,440	-0.33%
2021/03/10	0	0.00	7.1	21.98	22.00	-7.1	2,377	-0.30%
2021/03/09	5.8	21.88	11.1	21.80	21.90	-5.3	2,354	-0.23%
2021/03/08	3	21.57	5	21.67	21.60	-2	2,317	-0.09%
2021/03/05	5	21.37	0	0.00	21.48	5	2,321	0.22%
2021/03/04	7.3	21.44	0.5	21.56	21.53	6.8	2,346	0.29%
2021/03/03	5.1	21.60	11	21.60	21.62	-6	2,340	-0.25%
2021/03/02	30	21.51	2.2	21.46	21.40	27.8	2,343	1.19%
2021/02/26	64.3	21.51	32.2	21.53	21.41	32.1	2,341	1.37%
2021/02/25	20	21.62	34.4	21.66	21.76	-14.4	2,322	-0.62%
2021/02/24	6.1	21.50	12.2	21.54	21.46	-6.1	2,297	-0.27%
2021/02/23	20.1	21.36	18.1	21.32	21.47	2	2,284	0.09%
2021/02/22	1.2	21.18	1.2	21.24	21.19	0	2,219	0.00%
2021/02/19	2.3	21.07	0	0.00	21.15	2.3	2,222	0.10%
2021/02/18	1	21.20	10	21.17	21.21	-9	2,231	-0.40%
2021/02/17	3	20.97	13.9	21.07	21.14	-10.9	2,228	-0.49%
2021/02/05	5.7	20.76	0	0.00	20.78	5.7	2,201	0.26%
2021/02/04	1.3	20.70	0.4	20.69	20.73	0.9	2,211	0.04%
2021/02/03	1.1	20.68	3	20.67	20.72	-2	2,266	-0.09%
2021/02/02	2.2	20.60	1.6	20.65	20.68	0.6	2,289	0.03%
2021/02/01	1	20.50	0	0.00	20.55	1	2,291	0.05%
2021/01/29	13.9	20.56	7.1	20.51	20.46	6.7	2,285	0.29%
2021/01/28	20.8	20.63	0.1	20.76	20.59	20.7	2,270	0.91%
2021/01/27	13.1	20.78	1.1	20.79	20.76	12	2,259	0.53%
2021/01/26	12.2	20.79	2.1	20.81	20.78	10.1	2,247	0.45%
2021/01/25	7.1	20.81	4.4	20.80	20.87	2.8	2,229	0.12%
2021/01/22	15.8	20.78	0	0.00	20.79	15.8	2,189	0.72%
2021/01/21	19.2	20.92	10.5	20.90	20.90	8.6	2,169	0.40%
2021/01/20	48.7	20.92	0	0.00	20.78	48.7	2,136	2.28%
2021/01/19	22.7	21.23	0	0.00	21.24	22.7	2,025	1.12%
2021/01/18	21.1	21.92	17.7	21.88	21.92	3.4	1,973	0.17%
2021/01/15	9	22.11	9.4	22.13	22.08	-0.3	1,877	-0.02%
2021/01/14	17.2	22.15	13.4	22.14	22.17	3.8	1,793	0.21%
2021/01/13	6.3	22.07	29.2	22.11	22.17	-22.9	1,752	-1.31%
2021/01/12	12.5	22.10	19.3	22.12	22.07	-6.9	1,687	-0.41%
2021/01/11	13.2	22.10	1	22.14	22.15	12.2	1,624	0.75%
2021/01/08	1.2	21.88	8.9	22.02	22.08	-7.7	1,538	-0.50%
2021/01/07	22.1	21.85	14.7	21.85	21.85	7.4	1,471	0.50%
2021/01/06	29.1	21.81	64.5	21.80	21.80	-35.4	1,409	-2.51%
2021/01/05	16.4	21.87	0.2	21.90	21.90	16.2	1,341	1.21%
2021/01/04	12.7	22.01	4.2	22.01	22.03	8.4	1,271	0.66%
2020/12/31	4.2	22.04	1.1	22.05	22.08	3.1	1,228	0.25%
2020/12/30	1.1	21.73	28.4	21.84	21.99	-27.3	1,197	-2.28%
2020/12/29	4	21.61	180	21.62	21.63	-176	1,187	-14.82%	大賣/鉅額交易
2020/12/28	1.5	21.58	1.5	21.60	21.61	0	1,179	0.00%
2020/12/25	0	0.00	3	21.56	21.57	-3	1,163	-0.26%
2020/12/24	11.1	21.49	3.1	21.48	21.50	7.9	1,153	0.69%
2020/12/23	3.1	21.45	2.6	21.46	21.46	0.5	1,158	0.04%
2020/12/22	3	21.54	0	0.00	21.48	3	1,160	0.26%
2020/12/21	2	21.53	0	0.00	21.58	2	1,173	0.17%
2020/12/18	1	21.56	17.5	21.55	21.55	-16.5	1,176	-1.40%
2020/12/17	2.1	21.55	44.4	21.55	21.57	-42.4	1,193	-3.55%
2020/12/16	4.3	21.50	1.8	21.48	21.57	2.5	1,203	0.21%
2020/12/15	7	21.42	50	21.40	21.38	-43	1,194	-3.60%
2020/12/14	0	0.00	1	21.55	21.56	-1	1,173	-0.09%
2020/12/11	12.3	21.59	2	21.51	21.51	10.3	1,162	0.89%
2020/12/10	26.3	21.43	15.2	21.45	21.46	11.1	1,135	0.97%
2020/12/09	8.1	21.36	32.1	21.35	21.40	-24	1,112	-2.16%
2020/12/08	23.4	21.41	6.5	21.42	21.45	16.9	1,083	1.56%
2020/12/07	1	21.62	3	21.64	21.58	-2	1,054	-0.19%
2020/12/04	5	21.50	6	21.55	21.58	-1	1,021	-0.10%
2020/12/03	1.1	21.51	11.2	21.48	21.49	-10.1	1,011	-1.00%
2020/12/02	3.1	21.46	2.2	21.47	21.47	0.9	1,010	0.09%
2020/12/01	1	21.40	0.5	21.50	21.51	0.5	1,015	0.05%
2020/11/30	7.2	21.52	23.4	21.55	21.42	-16.2	1,007	-1.61%
2020/11/27	1	21.57	0	0.00	21.59	1	993	0.10%
2020/11/26	0	0.00	4	21.59	21.60	-4	992	-0.40%
2020/11/25	3	21.55	3	21.61	21.53	0	990	0.00%
2020/11/24	0	0.00	1	21.62	21.59	-1	984	-0.10%
2020/11/23	3.1	21.62	4.3	21.62	21.64	-1.2	980	-0.12%
2020/11/20	2.1	21.55	1.1	21.57	21.55	1	969	0.10%
2020/11/19	25	21.60	65	21.60	21.56	-40	966	-4.14%
2020/11/18	2.1	21.58	12.1	21.58	21.60	-10	958	-1.04%
2020/11/17	2.3	21.50	3.6	21.52	21.53	-1.4	954	-0.14%
2020/11/16	0.1	21.49	26.1	21.55	21.51	-26	977	-2.66%
2020/11/13	0	0.00	4.2	21.32	21.35	-4.2	984	-0.42%
2020/11/12	6	21.41	16.4	21.39	21.38	-10.4	995	-1.04%
2020/11/11	14	21.29	10.5	21.35	21.62	3.5	1,007	0.35%
2020/11/10	36	21.03	10	21.05	21.06	26	970	2.68%
2020/11/09	2	20.85	2.7	20.83	20.86	-0.7	958	-0.07%
2020/11/06	4	20.71	1.2	20.70	20.70	2.8	961	0.29%
2020/11/05	1	20.58	3	20.60	20.62	-2	973	-0.21%
2020/11/04	21	20.59	0	0.00	20.58	21	998	2.11%
2020/11/03	1	20.47	0	0.00	20.53	1	999	0.10%
2020/11/02	0	20.25	0	0.00	20.35	0	1,022	0.00%
2020/10/30	2	20.24	1	20.23	20.24	1	1,032	0.10%
2020/10/29	7.4	20.27	0	0.00	20.26	7.4	1,035	0.72%
2020/10/28	32.6	20.41	0	0.00	20.43	32.6	1,060	3.07%
2020/10/27	1	20.42	0	0.00	20.46	1	1,064	0.09%
2020/10/26	10	20.52	0.7	20.50	20.49	9.3	1,092	0.85%
2020/10/23	0	0.00	0.1	20.40	20.43	-0.1	1,104	-0.01%
2020/10/22	0	0.00	0.2	20.36	20.39	-0.2	1,133	-0.02%
2020/10/21	0	0.00	0.4	20.35	20.34	-0.4	1,181	-0.03%
2020/10/20	1	20.35	0	0.00	20.35	1	1,207	0.08%
2020/10/19	3	20.41	52.6	20.42	20.40	-49.6	1,215	-4.08%
2020/10/16	1	20.40	0	0.00	20.40	1	1,275	0.08%
2020/10/15	12	20.44	12	20.44	20.48	0	1,288	0.00%
2020/10/14	1.1	20.53	1	20.59	20.53	0.1	1,303	0.01%
2020/10/13	13	20.53	0.2	20.60	20.51	12.8	1,319	0.97%
2020/10/12	2	20.59	3.4	20.64	20.60	-1.4	1,336	-0.10%
2020/10/08	0	0.00	0.7	20.61	20.60	-0.7	1,379	-0.05%
2020/10/07	0	0.00	0.2	20.65	20.61	-0.2	1,391	-0.02%
2020/10/06	2	20.67	0.3	20.68	20.67	1.7	1,411	0.12%
2020/10/05	0	0.00	14	20.50	20.50	-14	1,416	-0.99%
2020/09/30	1	20.49	6	20.54	20.49	-5	1,434	-0.35%
2020/09/29	4	20.46	0.2	20.48	20.45	3.8	1,456	0.26%
2020/09/28	3	20.38	6	20.39	20.46	-3	1,511	-0.20%
2020/09/25	10.1	20.13	3.5	20.16	20.17	6.6	1,549	0.43%
2020/09/24	7	20.22	0	0.00	20.13	7	1,564	0.45%
2020/09/23	5	20.54	0	0.00	20.52	5	1,552	0.32%
2020/09/22	8.2	20.65	0	0.00	20.63	8.2	1,558	0.52%
2020/09/21	6	20.91	0	0.00	20.86	6	1,553	0.39%
2020/09/18	0	0.00	2	20.99	20.98	-2	1,558	-0.13%
2020/09/17	2	20.98	0	0.00	20.96	2	1,567	0.13%
2020/09/16	0	0.00	5	21.04	21.05	-5	1,572	-0.32%
2020/09/15	0	0.00	4	21.01	21.02	-4	1,577	-0.25%
2020/09/14	3	21.01	2.1	21.02	21.01	0.9	1,591	0.05%
2020/09/10	3	20.91	0	0.00	20.97	3	1,604	0.19%
2020/09/09	5.3	20.85	3	20.86	20.93	2.2	1,628	0.14%
2020/09/08	10	21.00	1	21.00	21.01	9	1,673	0.54%
2020/09/07	0	0.00	3	21.00	20.98	-3	1,705	-0.18%
2020/09/04	8.1	20.87	15	20.85	20.91	-6.9	1,750	-0.39%
2020/09/03	1	21.01	15.4	21.08	21.02	-14.4	1,747	-0.83%
2020/09/02	8	21.02	0.1	20.96	20.96	7.9	1,751	0.45%
2020/09/01	1.1	21.00	15	21.10	21.02	-13.9	1,768	-0.79%
2020/08/31	13.1	21.12	21.5	21.10	21.05	-8.4	1,782	-0.47%
2020/08/28	3	21.15	0.6	21.20	21.20	2.4	1,812	0.13%
2020/08/27	2	21.23	0	0.00	21.19	2	1,833	0.11%
2020/08/26	1	21.20	15.1	21.22	21.23	-14.1	1,836	-0.77%
2020/08/25	2	21.24	0	0.00	21.23	2	1,858	0.11%
2020/08/24	1.1	21.14	5	21.17	21.16	-3.9	1,860	-0.21%
2020/08/21	0	0.00	1	21.21	21.19	-1	1,871	-0.05%
2020/08/20	16	21.07	16	21.12	21.03	0	1,874	0.00%
2020/08/19	4	21.47	12	21.45	21.43	-8	1,872	-0.43%
2020/08/18	0	0.00	6	21.41	21.42	-6	1,864	-0.32%
2020/08/17	2	21.37	8	21.40	21.43	-6	1,889	-0.32%
2020/08/14	2	21.24	2	21.21	21.24	0	1,866	0.00%
2020/08/13	1	21.18	2	21.18	21.21	-1	1,865	-0.05%
2020/08/12	4	21.15	9	21.14	21.17	-5	1,862	-0.27%
2020/08/11	4	21.29	5.2	21.29	21.24	-1.2	1,863	-0.07%
2020/08/10	0	0.00	12.5	21.22	21.25	-12.5	1,871	-0.67%
2020/08/07	2	21.15	0.1	21.15	21.14	1.9	1,866	0.10%
2020/08/06	0	0.00	49	21.14	21.15	-49	1,871	-2.62%
2020/08/05	1	21.04	1	21.04	21.02	0	1,887	0.00%
2020/08/03	7	20.92	0	0.00	20.89	7	1,922	0.36%
2020/07/31	0	0.00	6	21.08	21.08	-6	1,904	-0.32%
2020/07/29	5.1	20.97	3	20.96	20.95	2.1	1,918	0.11%
2020/07/28	2	20.74	12.1	20.69	20.74	-10.1	1,982	-0.51%
2020/07/27	19	20.87	1	21.04	20.79	18	2,000	0.90%
2020/07/24	12	21.11	0	0.00	21.03	12	2,004	0.60%
2020/07/23	2.1	21.21	5.6	21.23	21.24	-3.6	1,999	-0.18%
2020/07/22	1	21.22	2	21.24	21.24	-1	2,022	-0.05%
2020/07/21	1	21.26	4.5	21.27	21.22	-3.5	2,003	-0.17%
2020/07/20	0	0.00	0.4	21.19	21.18	-0.4	1,999	-0.02%
2020/07/17	3.1	21.25	14	21.27	21.20	-10.9	2,030	-0.54%
2020/07/16	3	21.25	24.3	21.24	21.22	-21.3	2,046	-1.04%
2020/07/15	3	21.15	4.4	21.20	21.20	-1.4	2,037	-0.07%
2020/07/14	0	0.00	1.4	21.15	21.15	-1.4	2,018	-0.07%
2020/07/13	1.6	21.20	26.9	21.17	21.20	-25.3	2,036	-1.24%
2020/07/10	2	21.18	20	21.10	21.09	-18	2,045	-0.88%
2020/07/09	9	21.35	5.1	21.34	21.31	3.9	2,040	0.19%
2020/07/08	6	21.30	7.7	21.30	21.32	-1.7	2,054	-0.08%
2020/07/07	4.1	21.30	10.5	21.34	21.27	-6.4	2,064	-0.31%
2020/07/06	14.4	21.28	3.1	21.26	21.31	11.3	2,039	0.55%
2020/07/03	4	21.10	16	21.10	21.12	-12	2,033	-0.59%
2020/07/02	7	20.99	0	0.00	21.00	7	2,046	0.34%
2020/07/01	3	20.94	5	20.90	20.91	-2	2,061	-0.10%
2020/06/30	0	0.00	1	20.86	20.87	-1	2,102	-0.05%
2020/06/29	6	20.75	4	20.74	20.75	2	2,126	0.09%
2020/06/24	15	20.88	1	20.87	20.85	14	2,128	0.66%
2020/06/23	1	20.70	1	20.81	20.82	0	2,174	0.00%
2020/06/22	3	20.74	5.6	20.75	20.75	-2.6	2,212	-0.12%
2020/06/19	2	20.83	0.2	20.83	20.78	1.8	2,250	0.08%
2020/06/18	3	20.83	0.1	20.86	20.83	2.9	2,266	0.13%
2020/06/17	1	20.88	2	20.88	20.88	-1	2,293	-0.04%
2020/06/16	3	20.77	10.4	20.81	20.86	-7.4	2,355	-0.32%
2020/06/15	5	20.60	24	20.59	20.51	-19	2,479	-0.77%
2020/06/12	22	20.60	5	20.62	20.65	17	2,495	0.68%
2020/06/11	3.1	21.10	13	21.09	20.83	-9.9	2,567	-0.39%
2020/06/10	2	21.11	0.1	21.15	21.14	1.9	2,590	0.07%
2020/06/09	1	21.00	4	21.06	21.07	-3	2,720	-0.11%
2020/06/08	13	20.97	30.1	21.05	21.05	-17.1	2,837	-0.60%
2020/06/05	1	20.93	5.2	20.87	20.94	-4.2	2,863	-0.14%
2020/06/04	5	20.89	18	20.94	20.86	-13	2,930	-0.44%
2020/06/03	2	20.73	10	20.78	20.82	-8	3,008	-0.27%
2020/06/02	1	20.49	2.2	20.46	20.52	-1.2	3,023	-0.04%
2020/06/01	0	0.00	1	20.45	20.40	-1	3,021	-0.03%
2020/05/29	1	20.10	0	0.00	20.21	1	3,000	0.03%
2020/05/28	1	20.10	6	20.15	20.11	-5	3,030	-0.17%
2020/05/27	16	20.25	1.7	20.23	20.25	14.3	3,072	0.46%
2020/05/26	8	20.24	5	20.22	20.23	3	3,129	0.10%
2020/05/25	20	19.90	0	0.00	20.02	20	3,159	0.63%
2020/05/22	4.2	20.05	0	0.00	20.00	4.2	3,192	0.13%
2020/05/21	6	20.17	4.4	20.19	20.21	1.6	3,226	0.05%
2020/05/19	4	20.07	1	20.08	20.06	3	3,290	0.09%
2020/05/18	1.5	19.88	12	19.84	19.89	-10.5	3,322	-0.32%
2020/05/15	4	19.89	0	0.00	19.90	4	3,350	0.12%
2020/05/14	9	19.94	10	19.91	19.90	-1	3,363	-0.03%
2020/05/13	4	20.08	6	19.99	20.07	-2	3,371	-0.06%
2020/05/12	7	20.02	2.1	20.04	20.05	4.9	3,428	0.14%
2020/05/11	1	20.24	0	0.00	20.22	1	3,459	0.03%
2020/05/08	2	20.00	1	20.00	19.99	1	3,469	0.03%
2020/05/07	1.5	19.90	6	19.85	19.90	-4.5	3,500	-0.13%
2020/05/06	7	19.86	1	19.78	19.87	6	3,560	0.17%
2020/05/05	2	19.93	2.2	19.92	19.94	-0.2	3,655	0.00%
2020/05/04	7.3	19.79	0	0.00	19.79	7.3	3,676	0.20%
2020/04/30	9.5	20.18	8	20.15	20.29	1.5	3,667	0.04%
2020/04/29	0.5	19.95	10	19.84	19.89	-9.5	3,716	-0.26%
2020/04/28	5	19.53	20.6	19.50	19.59	-15.6	3,988	-0.39%
2020/04/27	3	19.38	3	19.42	19.45	0	4,313	0.00%
2020/04/24	3	19.06	1	19.10	19.06	2	4,548	0.04%
2020/04/23	6	18.93	0	0.00	19.05	6	4,775	0.13%
2020/04/22	10	18.75	3	18.72	18.95	7	4,919	0.14%
2020/04/21	12.1	19.10	2	19.45	19.02	10.1	5,077	0.20%
2020/04/20	3	19.57	1	19.53	19.55	2	5,402	0.04%
2020/04/17	12	19.72	5	19.62	19.63	7	5,901	0.12%
2020/04/16	1	19.50	2	19.52	19.54	-1	6,515	-0.02%
2020/04/15	0.3	19.80	24	19.65	19.69	-23.7	6,696	-0.35%
2020/04/14	19	19.48	0	0.00	19.53	19	6,678	0.28%
2020/04/13	8	19.12	14.3	19.18	19.13	-6.3	6,651	-0.09%
2020/04/10	29	19.14	13	19.19	19.22	16	6,618	0.24%
2020/04/09	9	18.93	1	18.99	18.91	8	6,592	0.12%
2020/04/08	1.5	18.92	6	18.73	18.92	-4.5	6,558	-0.07%
2020/04/07	9	18.61	1.1	18.61	18.65	8	6,517	0.12%
2020/04/06	0	18.60	25.5	18.48	18.49	-25.5	6,473	-0.39%
2020/04/01	26.1	18.44	15	18.41	18.41	11.1	6,443	0.17%
2020/03/31	1	18.40	9	18.50	18.39	-8	6,380	-0.13%
2020/03/30	3	18.14	1.1	18.43	18.43	2	6,340	0.03%
2020/03/27	19	18.47	1	18.58	18.40	18	6,317	0.28%
2020/03/26	9	18.32	3.5	18.50	18.30	5.5	6,259	0.09%
2020/03/25	7	18.39	12	18.38	18.32	-5	6,211	-0.08%
2020/03/24	6.1	17.80	14.1	17.79	17.76	-7.9	6,159	-0.13%
2020/03/23	3	17.06	2	17.19	17.07	1	6,124	0.02%
2020/03/20	7	17.47	5	17.20	17.64	2	6,088	0.03%
2020/03/19	27	16.82	6.2	16.82	16.66	20.8	6,010	0.35%
2020/03/18	25.1	17.96	41	17.97	17.71	-15.9	5,859	-0.27%
2020/03/17	14	18.31	16.5	18.29	18.27	-2.5	5,792	-0.04%
2020/03/16	13	19.08	4	19.57	18.89	9	5,683	0.16%
2020/03/13	35.2	19.02	16	18.97	19.50	19.2	5,603	0.34%
2020/03/12	59	20.01	21	20.21	19.99	38	5,450	0.70%
2020/03/11	11	20.79	15	20.78	20.68	-4	5,312	-0.08%
2020/03/10	25	20.66	2.1	20.70	20.82	23	5,246	0.44%
2020/03/09	24	21.05	3	20.99	20.93	21	5,150	0.41%
2020/03/06	16	21.39	6	21.43	21.31	10	5,021	0.20%
2020/03/05	2	21.57	23.1	21.56	21.60	-21.1	4,972	-0.42%
2020/03/04	7	21.38	0	0.00	21.40	7	4,947	0.14%
2020/03/03	15	21.36	21	21.32	21.36	-6	4,930	-0.12%
2020/03/02	43.5	21.24	60	21.18	21.23	-16.5	4,881	-0.34%
2020/02/27	15	21.46	67	21.48	21.45	-52	4,812	-1.08%
2020/02/26	65	21.54	20	21.52	21.54	45	4,730	0.95%
2020/02/25	5	21.58	17	21.53	21.68	-12	4,657	-0.26%
2020/02/24	24	21.77	9.6	21.80	21.74	14.4	4,599	0.31%
2020/02/21	5.1	22.01	98	22.02	22.00	-92.9	4,513	-2.06%
2020/02/20	29	22.12	5.5	22.13	22.09	23.5	4,472	0.53%
2020/02/19	6	21.95	1	21.92	22.10	5	4,405	0.11%
2020/02/18	11	21.87	6.6	21.87	21.87	4.4	4,352	0.10%
2020/02/17	8	21.86	13	21.83	21.89	-5	4,305	-0.12%
2020/02/14	36	21.91	1	21.90	21.90	35	4,259	0.82%
2020/02/13	27	21.91	21	21.88	21.91	6	4,223	0.14%
2020/02/12	12	21.90	0	0.00	21.90	12	4,147	0.29%
2020/02/11	17	21.79	0	0.00	21.79	17	4,070	0.42%
2020/02/10	13	21.61	0.2	21.75	21.70	12.8	4,019	0.32%
2020/02/07	20.1	21.71	41	21.69	21.70	-20.9	3,958	-0.53%
2020/02/06	40	21.84	11	21.82	21.88	29	3,878	0.75%
2020/02/05	15	21.57	5	21.59	21.60	10	3,753	0.27%
2020/02/04	13	21.54	11	21.53	21.59	2	3,696	0.05%
2020/02/03	36	21.22	16.6	21.23	21.32	19.4	3,619	0.54%
2020/01/31	99	21.57	5	21.61	21.53	94	3,520	2.67%
2020/01/30	100	22.38	38	22.73	22.02	62	3,195	1.94%
2020/01/20	66	25.13	41.6	25.15	25.12	24.4	2,842	0.86%
2020/01/17	182	25.10	143.1	25.13	25.10	38.9	2,567	1.51%	大買/大賣/
2020/01/16	129	24.56	42	24.69	24.71	87	2,295	3.79%	大買/
2020/01/15	148	24.49	70	24.47	24.51	78	2,127	3.67%	大買/
2020/01/14	335	24.05	74	24.33	24.38	261	1,915	13.62%	大買/鉅額交易
2020/01/13	281	23.85	2.1	23.92	23.92	278.9	1,551	17.97%	大買/鉅額交易
2020/01/10	209	23.91	77	24.28	24.48	132	1,033	12.77%	大買/鉅額交易
2020/01/09	117.3	24.80	29.6	25.70	25.89	87.7	380	23.03%	大買/
2020/01/08	3	23.54	0	0.00	23.54	3	165	1.81%
2019/12/20	0	0.00	1	23.75	23.78	-1	108	-0.92%
2019/12/19	2	23.69	0	0.00	23.69	2	105	1.90%
2019/12/04	0	0.00	2	23.28	23.29	-2	77	-2.57%
2019/11/21	0	0.00	0	23.36	23.38	0	81	-0.05%
2019/10/21	0	0.00	2	22.93	22.93	-2	84	-2.36%
2019/10/18	0	0.00	1	22.90	22.88	-1	83	-1.19%
2019/10/16	0	0.00	0.8	22.67	22.81	-0.8	83	-0.91%
2019/10/15	0	0.00	251	22.71	22.67	-251	82	-304.16%	大賣/鉅額交易
2019/10/14	0	0.00	0.3	22.73	22.73	-0.3	71	-0.36%
2019/10/09	0	0.00	0	22.61	22.55	0	72	-0.01%
2019/09/18	0	0.00	1	22.95	22.98	-1	78	-1.27%
2019/08/21	1	22.13	0	0.00	22.13	1	110	0.91%
2019/08/15	0	0.00	1	21.84	21.86	-1	109	-0.91%
2019/08/08	0	0.00	1	22.00	22.02	-1	114	-0.88%
2019/08/07	0	21.90	0	0.00	21.92	0	113	0.02%
2019/07/30	0	0.00	1	22.65	22.62	-1	120	-0.83%
2019/07/16	2	22.58	0	0.00	22.55	2	125	1.59%
2019/07/15	1	22.58	0	0.00	22.58	1	126	0.79%
2019/07/03	1	22.34	0	0.00	22.34	1	131	0.76%
2019/06/19	0	0.00	1	22.17	22.32	-1	124	-0.80%
2019/05/29	2	21.62	0	0.00	21.62	2	142	1.40%
2019/04/30	0	0.00	8	21.90	22.05	-8	305	-2.62%
2019/04/29	0	0.00	3	21.82	21.91	-3	302	-0.99%
2019/04/24	1	21.72	0	0.00	21.74	1	305	0.33%
2019/04/01	0	0.00	2	21.57	21.57	-2	320	-0.62%
2019/03/27	0	0.00	1	21.45	21.44	-1	319	-0.31%
2019/03/18	0	0.00	3	21.70	21.45	-3	335	-0.89%
2019/03/12	0	0.00	3	21.18	21.24	-3	331	-0.90%
2019/03/11	0	0.00	0.4	21.15	21.14	-0.4	307	-0.13%
2019/03/08	3	20.86	0	0.00	21.15	3	311	0.96%
2019/02/19	1	21.00	0	0.00	21.00	1	165	0.60%
2019/02/13	0	0.00	6	21.19	21.19	-6	160	-3.74%
2019/01/17	3	20.76	0	0.00	20.76	3	204	1.47%
2019/01/16	0	0.00	1	21.26	21.25	-1	204	-0.49%
2019/01/09	0	0.00	3	21.18	21.29	-3	191	-1.57%
2019/01/04	4	20.73	0	0.00	20.70	4	189	2.11%
2019/01/03	0	0.00	0.4	20.93	20.82	-0.4	192	-0.21%
2019/01/02	0	0.00	3	21.18	20.80	-3	189	-1.58%
2018/12/25	3	20.86	0	0.00	20.83	3	183	1.63%
2018/12/21	0	0.00	2	21.10	21.06	-2	179	-1.11%
2018/12/06	3	21.18	0	0.00	21.21	3	166	1.80%
2018/12/03	7	21.57	0	0.00	21.54	7	169	4.13%
2018/11/29	1	21.52	0	0.00	21.33	1	165	0.60%
2018/11/27	0	0.00	2	21.37	21.36	-2	164	-1.22%
2018/11/26	10	21.58	0	0.00	21.45	10	164	6.10%
2018/11/22	1	21.51	0	0.00	21.50	1	160	0.62%
2018/11/19	1	21.70	0	0.00	21.78	1	155	0.64%
2018/11/15	1	21.62	0	0.00	21.64	1	147	0.68%
2018/11/13	0	0.00	7	21.39	21.55	-7	144	-4.84%
2018/11/12	5	21.62	0	0.00	21.64	5	141	3.53%
2018/11/09	2	21.62	0	0.00	21.65	2	139	1.43%
2018/11/07	1	21.51	3	21.50	21.58	-2	127	-1.57%
2018/11/05	1	21.18	0	0.00	21.32	1	115	0.87%
2018/11/02	0	0.00	6	21.18	21.29	-6	99	-6.06%
2018/10/29	0	0.00	6	20.66	20.69	-6	104	-5.73%
2018/10/26	3	20.54	0	0.00	20.69	3	146	2.04%
2018/10/25	3	20.71	0	0.00	20.74	3	163	1.84%
2018/10/19	3	21.18	0	0.00	21.31	3	164	1.83%
2018/10/18	10	21.32	0	0.00	21.30	10	165	6.05%
2018/10/12	0	0.00	3	21.50	21.50	-3	169	-1.77%
2018/10/11	19	21.44	0	0.00	21.14	19	168	11.27%
2018/10/09	2	22.26	0	0.00	22.34	2	164	1.22%
2018/09/03	1	22.44	0	0.00	22.43	1	148	0.67%
2018/08/30	1	22.58	0	0.00	22.56	1	144	0.69%
2018/07/30	0	0.00	1	21.83	21.84	-1	79	-1.27%
2018/07/24	1	21.68	0	0.00	21.68	1	76	1.30%
2018/07/13	0	0.00	0.5	21.42	21.40	-0.5	68	-0.76%
2018/06/19	1	20.99	0	0.00	20.99	1	60	1.66%
2018/06/06	25	21.36	0	0.00	21.43	25	71	34.95%
2018/06/05	0	0.00	5	21.30	21.32	-5	69	-7.23%
2018/05/31	1	20.87	3	20.86	20.87	-2	66	-3.01%
2018/05/24	4	21.20	1	21.22	21.25	3	68	4.38%
2018/05/23	0	0.00	0.4	21.28	21.27	-0.4	70	-0.58%
2018/05/21	5	21.32	0	0.00	21.30	5	69	7.17%
2018/05/17	0	0.00	15.4	21.20	21.20	-15.4	71	-21.41%
2018/05/14	9	21.23	1	21.21	21.23	8	76	10.50%
2018/05/07	0	0.00	0.4	20.77	20.75	-0.4	89	-0.48%
2018/04/24	1	20.88	0	0.00	20.88	1	144	0.69%
2018/04/20	1	21.03	0	0.00	21.00	1	152	0.66%
2018/04/19	0	0.00	1	21.31	21.32	-1	159	-0.63%
2018/04/11	0	0.00	3	21.27	21.30	-3	203	-1.47%
2018/03/29	1	20.95	0	0.00	20.93	1	236	0.42%
2018/03/28	1	20.97	1	21.00	20.98	0	236	0.00%
2018/03/14	1	21.24	0	0.00	21.26	1	237	0.42%
2018/03/08	1	20.85	0	0.00	20.91	1	238	0.42%
2018/02/26	0	0.00	8	21.01	21.02	-8	250	-3.20%
2018/02/07	0	0.00	10	20.55	20.50	-10	273	-3.66%
2018/02/06	10	20.50	0	0.00	20.21	10	272	3.68%
2018/02/01	1	21.44	0	0.00	21.44	1	267	0.37%
2018/01/29	0	0.00	6	21.44	21.49	-6	258	-2.32%
2018/01/23	1	21.52	0	0.00	21.50	1	234	0.43%
2018/01/19	0	0.00	3	21.42	21.42	-3	224	-1.34%
2018/01/17	1	21.10	0	0.00	21.15	1	218	0.46%
2018/01/15	0	0.00	0.1	21.10	21.06	-0.1	213	-0.02%
2018/01/12	0	0.00	0.4	20.80	20.87	-0.4	217	-0.18%
2018/01/10	1	20.95	0	0.00	20.89	1	216	0.46%
2018/01/05	1	20.63	0	0.00	20.65	1	306	0.33%
2018/01/04	1	20.55	0	0.00	20.56	1	381	0.26%
2018/01/03	1	20.45	0	0.00	20.51	1	382	0.26%