國泰股利精選30 (00701)-臺銀-臺中券商分點個股進出

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

國泰股利精選30

(00701)

可現股當沖

股價
27.88
漲跌
▲0.56
漲幅
+2.05%
成交量
2,704張
產業
上市
352人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰股利精選30 (00701)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	6	27.71	13.6	27.64	27.88	-7.6	1,604	-0.48%
2024/05/08	0	0.00	0.5	27.46	27.46	-0.5	1,603	-0.03%
2024/05/07	0	0.00	1	27.43	27.44	-1	1,613	-0.06%
2024/05/06	0	0.00	11.7	27.21	27.46	-11.7	1,599	-0.73%
2024/05/03	0	0.00	1	27.07	26.93	-1	1,560	-0.06%
2024/05/02	0	0.00	0	26.94	26.95	0	1,557	0.00%
2024/04/30	0.5	26.91	2	26.98	26.87	-1.5	1,559	-0.10%
2024/04/29	0	0.00	1.3	26.93	26.95	-1.3	1,546	-0.08%
2024/04/22	0	0.00	4	26.37	26.41	-4	1,555	-0.26%
2024/04/19	0	26.00	0	0.00	25.89	0	1,525	0.00%
2024/04/16	0.2	25.98	0	0.00	25.96	0.2	1,515	0.01%
2024/04/15	0.2	26.39	0	0.00	26.57	0.2	1,499	0.01%
2024/04/10	0	0.00	4.5	26.77	26.70	-4.5	1,485	-0.30%
2024/04/09	0.8	26.66	8.3	26.66	26.78	-7.5	1,507	-0.50%
2024/04/01	1	26.63	0	0.00	26.61	1	1,586	0.06%
2024/03/29	0	0.00	4.2	26.54	26.41	-4.2	1,593	-0.26%
2024/03/27	0	0.00	8	26.54	26.53	-8	1,436	-0.56%
2024/03/26	0	0.00	13.3	26.42	26.46	-13.3	1,404	-0.95%
2024/03/22	0.1	26.28	0	0.00	26.27	0.1	1,411	0.01%
2024/03/21	0	0.00	2	26.36	26.39	-2	1,408	-0.14%
2024/03/20	0.1	26.09	13	26.12	26.06	-12.9	1,385	-0.93%
2024/03/19	1	26.21	0	0.00	26.17	1	1,414	0.07%
2024/03/15	2	26.18	9	26.26	26.38	-7	1,411	-0.50%
2024/03/14	0	0.00	17	26.26	26.36	-17	1,400	-1.21%
2024/03/13	0	0.00	9	26.05	26.07	-9	1,364	-0.66%
2024/03/11	0	0.00	0.2	25.72	25.75	-0.2	1,339	-0.02%
2024/03/08	2	25.63	4.1	25.60	25.65	-2.1	1,327	-0.16%
2024/03/07	1	25.56	38	25.48	25.56	-37	1,307	-2.83%
2024/03/05	10	25.36	2.1	25.36	25.34	7.9	1,286	0.61%
2024/03/04	2	25.36	0	0.00	25.36	2	1,275	0.16%
2024/03/01	0	0.00	6.2	25.38	25.40	-6.2	1,289	-0.48%
2024/02/29	4	25.36	0.2	25.32	25.46	3.8	1,297	0.29%
2024/02/27	0	0.00	0.3	25.29	25.24	-0.3	1,295	-0.02%
2024/02/23	3	25.35	8	25.40	25.32	-5	1,231	-0.41%
2024/02/22	0	0.00	11	25.40	25.44	-11	1,229	-0.89%
2024/02/21	4	25.42	5.3	25.44	25.40	-1.3	1,215	-0.11%
2024/02/19	0	0.00	10	25.33	25.36	-10	1,223	-0.82%
2024/02/16	0	0.00	10	25.11	25.16	-10	1,218	-0.82%
2024/02/15	1.1	25.06	33.8	25.08	25.08	-32.7	1,215	-2.69%
2024/02/05	0	0.00	3	25.02	25.01	-3	1,209	-0.25%
2024/02/02	0.1	25.09	0	0.00	25.09	0.1	1,207	0.00%
2024/01/31	2.1	24.96	0	0.00	24.96	2.1	1,204	0.17%
2024/01/30	6	25.06	10	25.10	25.05	-4	1,173	-0.34%
2024/01/29	2	25.14	0	0.00	25.20	2	1,164	0.17%
2024/01/26	0.1	25.13	0	0.00	25.10	0.1	1,169	0.01%
2024/01/25	0.2	24.97	0	0.00	25.00	0.2	1,167	0.01%
2024/01/24	5.2	24.94	0	0.00	24.95	5.2	1,168	0.45%
2024/01/23	1	24.89	0	0.00	24.90	1	1,174	0.09%
2024/01/22	3	24.80	0	0.00	24.82	3	1,169	0.26%
2024/01/18	0.1	24.71	0	0.00	24.70	0.1	1,180	0.00%
2024/01/17	10.2	24.77	0	0.00	24.70	10.2	1,181	0.86%
2024/01/16	5.2	25.78	0	0.00	25.80	5.2	1,179	0.44%
2024/01/15	0	0.00	12	26.08	26.03	-12	1,151	-1.05%
2024/01/11	2	26.12	0	0.00	26.14	2	1,175	0.17%
2024/01/10	1	26.03	0	0.00	26.09	1	1,201	0.08%
2024/01/09	2	26.19	0	0.00	26.18	2	1,195	0.17%
2024/01/08	0	0.00	1	26.27	26.25	-1	1,198	-0.09%
2024/01/05	2.1	26.14	0	0.00	26.09	2.1	1,195	0.17%
2024/01/04	0	26.14	0	0.00	26.10	0	1,205	0.00%
2024/01/03	12	26.14	0	0.00	26.11	12	1,216	0.99%
2024/01/02	4	26.34	0	0.00	26.38	4	1,206	0.33%
2023/12/29	6.1	26.36	0.2	26.37	26.42	5.9	1,221	0.48%
2023/12/28	0.1	26.32	1.2	26.35	26.41	-1.2	1,226	-0.09%
2023/12/27	2.4	26.13	2	26.30	26.30	0.4	1,165	0.04%
2023/12/26	1	26.12	0	0.00	26.15	1	1,146	0.09%
2023/12/22	3	25.95	0.1	25.98	25.92	2.9	1,131	0.26%
2023/12/21	4.1	25.95	0	0.00	25.94	4.1	1,137	0.36%
2023/12/20	3.5	26.12	0	0.00	26.18	3.5	1,124	0.31%
2023/12/19	0	26.10	0	0.00	26.13	0	1,102	0.00%
2023/12/18	1	26.28	0.1	26.30	26.31	0.9	1,109	0.08%
2023/12/14	0	0.00	17	26.32	26.33	-17	1,110	-1.53%
2023/12/13	14	26.07	0.1	26.09	26.04	14	1,080	1.29%
2023/12/12	6	26.10	15.2	26.09	26.13	-9.2	1,109	-0.83%
2023/12/11	5	26.03	0	0.00	26.07	5	1,133	0.44%
2023/12/07	0	0.00	10	26.04	26.03	-10	1,147	-0.87%
2023/12/05	0	0.00	1	26.00	26.09	-1	1,158	-0.09%
2023/12/01	0	26.04	0	0.00	26.01	0	1,173	0.00%
2023/11/30	0	0.00	1	26.10	26.13	-1	1,177	-0.08%
2023/11/29	0	26.08	0	0.00	26.05	0	1,184	0.00%
2023/11/22	0	25.95	0	0.00	25.99	0	1,146	0.00%
2023/11/21	0	0.00	0.8	25.96	26.02	-0.8	1,173	-0.06%
2023/11/20	4	25.70	0	0.00	25.75	4	1,178	0.34%
2023/11/16	0.1	25.59	0.3	25.59	25.67	-0.2	1,168	-0.02%
2023/11/15	0	0.00	3	25.50	25.55	-3	1,163	-0.26%
2023/11/13	0.1	25.23	1	25.24	25.17	-0.9	1,173	-0.08%
2023/11/06	0	0.00	1	25.13	25.24	-1	1,252	-0.08%
2023/11/01	1.1	24.59	0	0.00	24.63	1.1	1,306	0.08%
2023/10/31	2	24.50	0	0.00	24.50	2	1,341	0.15%
2023/10/25	0	0.00	9	24.65	24.64	-9	1,492	-0.60%
2023/10/24	0	24.57	0	0.00	24.59	0	1,538	0.00%
2023/10/23	2	24.58	0.5	24.65	24.57	1.5	1,546	0.10%
2023/10/20	3	24.58	0	0.00	24.74	3	1,606	0.19%
2023/10/19	2	25.07	0	0.00	25.03	2	1,635	0.12%
2023/10/18	0	0.00	0.1	25.26	25.22	-0.1	1,669	-0.01%
2023/10/17	0	25.58	0	0.00	25.41	0	1,647	0.00%
2023/10/16	0	0.00	2	25.53	25.53	-2	1,692	-0.12%
2023/10/13	0	0.00	2	25.56	25.55	-2	1,731	-0.12%
2023/10/12	0	0.00	0.1	25.81	25.81	-0.1	1,763	-0.01%
2023/10/11	0	0.00	0.2	25.65	25.68	-0.2	1,820	-0.01%
2023/10/04	1.2	25.21	0	0.00	25.20	1.2	1,854	0.06%
2023/09/27	2	25.25	0	0.00	25.30	2	1,835	0.11%
2023/09/26	1	25.30	0	0.00	25.31	1	1,859	0.05%
2023/09/22	0	0.00	2	25.39	25.38	-2	1,868	-0.11%
2023/09/21	5.1	25.28	0	0.00	25.31	5.1	1,876	0.27%
2023/09/20	1	25.52	0.1	25.60	25.54	0.9	1,889	0.05%
2023/09/18	1	25.62	5	25.65	25.65	-4	1,889	-0.21%
2023/09/15	0	0.00	6	25.88	25.85	-6	1,898	-0.32%
2023/09/14	0	0.00	4	25.88	25.89	-4	1,867	-0.21%
2023/09/13	0	0.00	14	25.53	25.58	-14	1,845	-0.76%
2023/09/12	0	25.59	0	0.00	25.59	0	1,855	0.00%
2023/09/11	4.3	25.43	1	25.42	25.45	3.3	1,853	0.18%
2023/09/05	2	25.85	4	25.85	25.85	-2	1,852	-0.11%
2023/08/31	1	25.82	0	0.00	25.89	1	1,835	0.05%
2023/08/30	2	26.02	0	0.00	25.95	2	1,842	0.11%
2023/08/29	0.2	25.76	0	0.00	25.85	0.2	1,853	0.01%
2023/08/28	0	25.82	0	0.00	25.79	0	1,856	0.00%
2023/08/25	3.2	25.71	0	0.00	25.75	3.2	1,855	0.17%
2023/08/23	0	0.00	2	26.07	26.11	-2	1,836	-0.11%
2023/08/18	3	26.08	0	0.00	26.01	3	1,827	0.16%
2023/08/17	0	25.95	0	0.00	26.22	0	1,809	0.00%
2023/08/16	0	0.00	18	26.05	26.13	-18	1,796	-1.00%
2023/08/11	2.1	26.30	0	0.00	26.30	2.1	1,750	0.12%
2023/08/10	0.1	26.20	0	0.00	26.22	0.1	1,756	0.00%
2023/08/08	0	0.00	7	26.66	26.73	-7	1,746	-0.40%
2023/08/07	2.2	26.68	4	26.69	26.72	-1.8	1,722	-0.10%
2023/08/04	11	26.22	4	26.30	26.27	7	1,684	0.42%
2023/08/02	0.3	26.22	0	0.00	26.15	0.3	1,645	0.02%
2023/08/01	1	26.81	1	26.84	26.87	0	1,587	0.00%
2023/07/31	0	0.00	2	27.14	26.76	-2	1,536	-0.13%
2023/07/28	0	0.00	19.5	27.18	27.25	-19.5	1,499	-1.30%
2023/07/27	0	0.00	8	27.46	27.24	-8	1,459	-0.55%
2023/07/26	0	0.00	3.2	27.14	27.26	-3.2	1,419	-0.23%
2023/07/25	0	0.00	1.3	27.15	27.04	-1.3	1,391	-0.09%
2023/07/24	0	0.00	3	26.74	26.82	-3	1,324	-0.23%
2023/07/21	0	0.00	3.9	26.37	26.54	-3.9	1,285	-0.30%
2023/07/20	0	0.00	2.4	26.28	26.31	-2.4	1,250	-0.19%
2023/07/19	0	0.00	20.8	26.20	26.12	-20.8	1,234	-1.68%
2023/07/18	12	26.62	23.7	26.49	26.49	-11.7	1,180	-0.99%
2023/07/17	0	0.00	0.7	26.33	26.30	-0.7	1,137	-0.06%
2023/07/14	0	0.00	2	26.11	26.15	-2	1,100	-0.18%
2023/07/13	0	0.00	4.1	26.00	25.72	-4.1	1,035	-0.40%
2023/07/12	0	0.00	16	25.50	25.49	-16	986	-1.62%
2023/07/11	1	25.11	1	25.07	25.15	0	962	0.00%
2023/07/07	0.1	24.70	1	24.70	24.80	-0.9	953	-0.09%
2023/07/06	0.1	25.00	0	0.00	24.92	0.1	951	0.01%
2023/07/05	1	25.28	0.1	25.31	25.29	1	939	0.10%
2023/07/04	2	25.39	7	25.46	25.46	-5	927	-0.54%
2023/07/03	0	0.00	3	25.28	25.26	-3	902	-0.33%
2023/06/30	1	24.97	1	24.99	24.99	0	889	0.00%
2023/06/28	0	0.00	7.4	24.97	24.97	-7.4	873	-0.84%
2023/06/26	0	25.12	0	0.00	25.13	0	854	0.00%
2023/06/21	0.1	25.05	11	25.06	25.13	-10.9	851	-1.28%
2023/06/20	0	0.00	4	25.00	25.00	-4	846	-0.47%
2023/06/19	1.2	24.99	2.1	25.03	25.03	-0.9	842	-0.11%
2023/06/16	0	0.00	10	25.07	25.06	-10	846	-1.18%
2023/06/14	0.2	24.95	0	0.00	24.96	0.2	818	0.02%
2023/06/13	1	24.86	0	0.00	24.91	1	832	0.12%
2023/06/12	0	0.00	5	24.71	24.66	-5	809	-0.62%
2023/06/09	0	0.00	1	24.65	24.63	-1	806	-0.12%
2023/06/07	0	24.48	6	24.45	24.52	-6	852	-0.70%
2023/06/06	0	0.00	6	24.37	24.36	-6	856	-0.70%
2023/06/05	2	24.38	0	0.00	24.31	2	856	0.23%
2023/06/02	0	0.00	15.6	24.31	24.28	-15.6	864	-1.81%
2023/06/01	0	0.00	0.2	24.07	24.12	-0.2	874	-0.02%
2023/05/31	0.1	24.05	0	0.00	24.05	0.1	885	0.01%
2023/05/30	1.1	24.12	1.3	24.12	24.10	-0.2	901	-0.03%
2023/05/29	0	0.00	0.1	24.01	24.04	-0.1	901	-0.01%
2023/05/25	3	23.78	5	23.78	23.79	-2	891	-0.22%
2023/05/24	0.1	23.67	0.1	23.68	23.73	-0.1	901	-0.01%
2023/05/23	0	23.76	0	0.00	23.77	0	911	0.00%
2023/05/22	3	23.77	3	23.76	23.73	0	915	0.00%
2023/05/19	2	23.76	0	0.00	23.76	2	923	0.22%
2023/05/18	0	0.00	26	23.67	23.67	-26	927	-2.80%
2023/05/17	0.1	23.58	0	0.00	23.58	0.1	933	0.01%
2023/05/16	0.1	23.42	17	23.35	23.45	-17	929	-1.82%
2023/05/10	0.1	23.40	1	23.40	23.42	-1	961	-0.10%
2023/05/08	0	23.36	1	23.38	23.38	-1	983	-0.10%
2023/05/05	3	23.30	0	0.00	23.27	3	992	0.30%
2023/05/04	0.1	23.24	15.5	23.22	23.27	-15.4	1,012	-1.52%
2023/05/03	10	23.22	0	0.00	23.24	10	1,026	0.97%
2023/04/28	10	23.14	10	23.11	23.11	0	1,075	0.00%
2023/04/27	3.1	23.08	3	23.03	23.06	0.1	1,113	0.00%
2023/04/26	0	0.00	6	23.04	23.05	-6	1,137	-0.53%
2023/04/24	0	0.00	17	23.12	23.14	-17	1,138	-1.49%
2023/04/21	0	23.02	0.1	23.01	23.05	-0.1	1,151	-0.01%
2023/04/20	0	0.00	0.1	23.05	23.01	-0.1	1,165	-0.01%
2023/04/19	0.1	23.19	0	0.00	23.11	0.1	1,199	0.01%
2023/04/18	0	0.00	0	23.13	23.13	0	1,212	0.00%
2023/04/17	0.3	23.13	0	0.00	23.13	0.3	1,222	0.02%
2023/04/14	5	23.11	1.2	23.07	23.11	3.8	1,238	0.31%
2023/04/13	0.4	23.07	4	23.05	23.05	-3.6	1,250	-0.29%
2023/04/12	0	0.00	4.2	23.03	23.01	-4.2	1,257	-0.33%
2023/04/11	1	22.99	0.4	22.99	22.98	0.6	1,269	0.05%
2023/04/10	0.1	22.82	2	22.85	22.88	-2	1,268	-0.15%
2023/04/07	0	0.00	0	22.84	22.78	0	1,271	0.00%
2023/04/06	0.1	22.86	0	0.00	22.82	0.1	1,286	0.01%
2023/03/29	0.4	22.65	0	0.00	22.69	0.4	1,282	0.03%
2023/03/28	0	0.00	4	22.64	22.64	-4	1,299	-0.31%
2023/03/27	12.1	22.69	0	0.00	22.66	12.1	1,301	0.93%
2023/03/24	5	22.66	4	22.67	22.68	1	1,314	0.08%
2023/03/23	0	0.00	0.1	22.59	22.55	-0.1	1,304	-0.01%
2023/03/22	0.2	22.45	0	0.00	22.48	0.2	1,292	0.01%
2023/03/20	0.4	22.22	0	0.00	22.18	0.4	1,294	0.03%
2023/03/17	2	22.20	10	22.17	22.25	-8	1,292	-0.62%
2023/03/16	2	22.07	5	22.08	22.07	-3	1,295	-0.23%
2023/03/15	2	22.24	0	0.00	22.22	2	1,275	0.16%
2023/03/14	0.1	22.25	0	0.00	22.24	0.1	1,286	0.00%
2023/03/13	0.1	22.28	0	0.00	22.33	0.1	1,285	0.01%
2023/03/10	1.2	22.38	0.3	22.37	22.35	0.9	1,271	0.07%
2023/03/09	8	22.61	0	0.00	22.51	8	1,251	0.64%
2023/03/08	0	0.00	0.1	22.65	22.67	-0.1	1,249	0.00%
2023/03/07	2	22.60	0	0.00	22.71	2	1,240	0.16%
2023/03/06	0.1	22.67	0	0.00	22.59	0.1	1,239	0.00%
2023/03/03	0	22.49	1	22.44	22.45	-1	1,221	-0.08%
2023/03/02	0	0.00	1	22.38	22.38	-1	1,220	-0.08%
2023/03/01	1.1	22.37	0	0.00	22.36	1.1	1,229	0.09%
2023/02/24	4.8	22.51	5	22.50	22.48	-0.2	1,216	-0.02%
2023/02/23	2.1	22.58	0	0.00	22.57	2.1	1,216	0.17%
2023/02/22	0.1	22.47	0	0.00	22.45	0.1	1,271	0.00%
2023/02/21	1	22.48	10	22.42	22.47	-9	1,272	-0.71%
2023/02/17	1.1	22.41	0	0.00	22.43	1.1	1,321	0.08%
2023/02/16	0	0.00	3	22.51	22.48	-3	1,366	-0.22%
2023/02/15	0.6	22.39	4	22.34	22.31	-3.4	1,381	-0.25%
2023/02/14	0.4	22.42	6	22.39	22.40	-5.6	1,370	-0.41%
2023/02/13	0.5	22.31	1	22.24	22.31	-0.5	1,369	-0.04%
2023/02/10	0.5	22.23	3	22.22	22.21	-2.6	1,398	-0.18%
2023/02/09	1.5	22.13	0	0.00	22.17	1.5	1,421	0.11%
2023/02/08	4.2	22.15	0.1	22.23	22.15	4.1	1,423	0.29%
2023/02/07	3.3	22.17	0	0.00	22.18	3.3	1,405	0.24%
2023/02/06	2.3	22.18	19.1	22.21	22.16	-16.9	1,408	-1.20%
2023/02/03	3.1	22.11	0	0.00	22.13	3.1	1,400	0.22%
2023/02/02	5.6	22.14	0	0.00	22.23	5.6	1,391	0.40%
2023/02/01	4	22.12	0	0.00	22.15	4	1,375	0.29%
2023/01/31	2.1	22.19	0	0.00	22.12	2.1	1,373	0.15%
2023/01/30	15	22.21	0	0.00	22.21	15	1,373	1.09%
2023/01/17	23	22.61	0	0.00	22.65	23	1,358	1.69%
2023/01/16	8	22.73	2	22.76	22.69	6	1,323	0.45%
2023/01/13	3.1	22.65	3	22.62	22.62	0.1	1,305	0.01%
2023/01/12	4.4	22.58	4.1	22.61	22.58	0.3	1,312	0.02%
2023/01/11	1.1	22.66	0	0.00	22.66	1.1	1,309	0.08%
2023/01/09	9	22.47	17	22.55	22.63	-8	1,307	-0.61%
2023/01/06	5	22.38	1	22.41	22.40	4	1,291	0.31%
2023/01/05	12	22.36	0	0.00	22.32	12	1,290	0.93%
2023/01/04	15	22.27	0	0.00	22.29	15	1,290	1.16%
2023/01/03	4	22.16	2	22.33	22.34	2	1,294	0.15%
2022/12/30	0	0.00	1	22.34	22.31	-1	1,274	-0.08%
2022/12/29	1	22.21	0	0.00	22.22	1	1,267	0.08%
2022/12/28	1.1	22.32	0	0.00	22.33	1.1	1,266	0.08%
2022/12/27	0	22.44	0	0.00	22.42	0	1,278	0.00%
2022/12/26	2	22.37	0	0.00	22.38	2	1,309	0.15%
2022/12/23	1.4	22.26	0	0.00	22.29	1.4	1,305	0.11%
2022/12/22	0.1	22.27	1	22.30	22.34	-0.9	1,307	-0.07%
2022/12/20	1	22.14	1	22.31	22.15	0	1,320	0.00%
2022/12/16	2	22.31	0	0.00	22.33	2	1,314	0.15%
2022/12/15	0.1	22.44	0	0.00	22.43	0.1	1,308	0.01%
2022/12/14	0	0.00	1	22.44	22.43	-1	1,313	-0.08%
2022/12/13	0.1	22.31	1	22.38	22.25	-0.9	1,313	-0.07%
2022/12/12	0	0.00	1	22.31	22.35	-1	1,309	-0.08%
2022/12/08	0	22.31	0	0.00	22.29	0	1,317	0.00%
2022/12/07	0.1	22.44	1	22.47	22.40	-0.9	1,320	-0.07%
2022/12/06	1	22.40	12	22.41	22.30	-11	1,317	-0.84%
2022/12/05	0.1	22.59	0	0.00	22.53	0.1	1,310	0.00%
2022/12/02	3	22.45	10	22.44	22.45	-7	1,369	-0.51%
2022/12/01	15	22.43	0.2	22.49	22.51	14.8	1,375	1.08%
2022/11/30	2	22.29	12	22.36	22.51	-10	1,359	-0.74%
2022/11/29	0	0.00	2	22.18	22.24	-2	1,355	-0.15%
2022/11/28	17	22.05	0	0.00	22.08	17	1,356	1.25%
2022/11/24	2	22.12	1	22.10	22.16	1	1,350	0.07%
2022/11/23	0.1	22.07	1	22.01	22.06	-0.9	1,337	-0.07%
2022/11/21	0.2	21.89	5	21.84	21.87	-4.9	1,331	-0.36%
2022/11/18	1.4	21.78	0	0.00	21.80	1.4	1,326	0.11%
2022/11/17	3	21.94	0	0.00	22.03	3	1,263	0.24%
2022/11/16	7	22.07	0	0.00	22.12	7	1,262	0.55%
2022/11/15	2.2	22.10	17.2	22.17	22.16	-15	1,249	-1.20%
2022/11/14	1.1	22.06	0	0.00	22.12	1.1	1,206	0.09%
2022/11/11	3	21.91	3	21.95	21.99	0	1,156	0.00%
2022/11/10	3.1	21.67	0	0.00	21.67	3.1	1,134	0.27%
2022/11/09	0.2	21.71	0	0.00	21.76	0.2	1,148	0.02%
2022/11/08	5	21.56	0.2	21.60	21.55	4.8	1,167	0.41%
2022/11/07	4.1	21.49	0	0.00	21.50	4.1	1,141	0.36%
2022/11/04	3	21.29	0	0.00	21.39	3	1,134	0.27%
2022/11/03	1	21.35	0	0.00	21.33	1	1,141	0.09%
2022/11/02	2	21.52	0	0.00	21.50	2	1,125	0.18%
2022/11/01	4	21.59	1	21.67	21.59	3	1,123	0.27%
2022/10/28	6	21.65	0	0.00	21.52	6	1,134	0.53%
2022/10/27	11	21.66	0	0.00	21.65	11	1,131	0.97%
2022/10/26	4	21.63	12	21.61	21.62	-8	1,137	-0.70%
2022/10/24	0	0.00	9	21.44	21.45	-9	1,118	-0.80%
2022/10/20	5	21.03	3	21.23	21.35	2	1,119	0.18%
2022/10/19	1	21.49	0	0.00	21.51	1	1,095	0.09%
2022/10/18	0	0.00	2	21.63	21.68	-2	1,086	-0.18%
2022/10/17	0	0.00	1	21.59	21.65	-1	1,074	-0.09%
2022/10/14	3.1	21.94	0	0.00	21.88	3.1	1,064	0.29%
2022/10/13	1	21.78	0	0.00	21.79	1	1,050	0.10%
2022/10/12	0	0.00	69	22.01	22.12	-69	1,036	-6.66%
2022/10/11	1.8	22.16	0	0.00	22.10	1.8	1,028	0.17%
2022/10/07	3	22.80	0	0.00	22.71	3	1,010	0.30%
2022/10/05	0.2	22.90	2	22.88	22.85	-1.8	1,029	-0.18%
2022/10/03	1.1	22.46	0	0.00	22.44	1.1	1,017	0.10%
2022/09/30	1.1	22.88	1	22.80	22.75	0.1	986	0.01%
2022/09/29	6	23.01	0	0.00	22.99	6	980	0.61%
2022/09/28	1.1	23.04	6	23.05	23.04	-4.9	983	-0.50%
2022/09/27	1	23.27	1	23.27	23.28	0	976	0.00%
2022/09/26	2.2	23.40	1	23.43	23.43	1.2	984	0.12%
2022/09/23	3	23.70	0	0.00	23.69	3	1,002	0.30%
2022/09/22	3	23.60	0	0.00	23.75	3	1,005	0.30%
2022/09/21	1.1	24.08	0	0.00	24.06	1.1	988	0.11%
2022/09/20	0	0.00	0.1	24.18	24.16	-0.1	985	-0.01%
2022/09/19	2	24.14	1	24.25	24.16	1	992	0.10%
2022/09/16	3.1	24.20	0	0.00	24.21	3.1	994	0.31%
2022/09/15	0	24.35	1	24.33	24.33	-1	993	-0.10%
2022/09/14	2.1	24.22	0	0.00	24.24	2.1	999	0.21%
2022/09/13	0	0.00	1	24.57	24.57	-1	993	-0.10%
2022/09/12	0	0.00	100	24.49	24.49	-100	1,007	-9.92%
2022/09/08	100	24.18	1	24.14	24.20	99	1,016	9.74%
2022/09/07	2.1	24.18	0	0.00	24.12	2.1	979	0.21%
2022/09/06	0	0.00	10	24.49	24.53	-10	970	-1.03%
2022/09/05	0	0.00	3	24.31	24.38	-3	980	-0.31%
2022/09/02	4	24.25	0	0.00	24.25	4	1,004	0.40%
2022/09/01	2	24.30	0	0.00	24.37	2	1,003	0.20%
2022/08/31	6	24.55	0	0.00	24.75	6	993	0.60%
2022/08/30	4	24.51	0	0.00	24.60	4	992	0.40%
2022/08/29	4	24.55	5	24.60	24.56	-1	999	-0.10%
2022/08/26	0	0.00	3	24.94	24.90	-3	989	-0.30%
2022/08/25	0	0.00	1	24.83	24.80	-1	990	-0.10%
2022/08/24	0	24.68	0	0.00	24.63	0	999	0.00%
2022/08/23	1.1	24.72	0	0.00	24.74	1.1	1,019	0.11%
2022/08/22	2	24.91	0	0.00	24.95	2	1,018	0.20%
2022/08/19	1	24.90	0	0.00	25.03	1	1,029	0.10%
2022/08/18	2	25.01	6	25.00	25.02	-4	1,031	-0.39%
2022/08/17	3.1	25.07	0	0.00	25.09	3.1	1,035	0.30%
2022/08/16	1	25.03	0	0.00	25.09	1	1,036	0.10%
2022/08/15	10	25.24	7	25.23	25.23	3	1,028	0.29%
2022/08/12	3	25.19	7.2	25.18	25.24	-4.1	1,004	-0.41%
2022/08/11	1	25.22	3.2	25.20	25.23	-2.2	1,000	-0.22%
2022/08/10	2	24.83	5	24.84	24.85	-3	982	-0.31%
2022/08/09	2	24.62	3	24.78	24.83	-1	974	-0.10%
2022/08/08	9	24.56	0	0.00	24.62	9	992	0.91%
2022/08/05	1.1	24.56	0	0.00	24.58	1.1	993	0.11%
2022/08/04	9.5	24.14	2	24.31	24.24	7.5	1,015	0.74%
2022/08/03	2.3	24.22	0	0.00	24.24	2.3	1,015	0.23%
2022/08/02	1	24.17	2	24.24	24.24	-1	1,038	-0.10%
2022/08/01	5	24.44	0	0.00	24.42	5	1,072	0.47%
2022/07/29	5	24.40	0	0.00	24.38	5	1,095	0.46%
2022/07/28	0	24.28	0	0.00	24.31	0	1,107	0.00%
2022/07/27	2	24.07	1.2	24.04	24.12	0.8	1,118	0.08%
2022/07/26	1.1	23.95	0	0.00	24.02	1.1	1,127	0.10%
2022/07/25	1.1	23.87	0	0.00	24.02	1.1	1,150	0.10%
2022/07/22	0.2	23.80	0	0.00	23.91	0.2	1,167	0.02%
2022/07/21	0	0.00	5	23.60	23.75	-5	1,216	-0.41%
2022/07/20	7.1	23.76	2	23.69	23.53	5.1	1,248	0.41%
2022/07/19	5.1	23.50	0	0.00	23.53	5.1	1,299	0.39%
2022/07/18	0	0.00	1	23.50	23.50	-1	1,313	-0.08%
2022/07/13	0.1	23.37	1	23.40	23.43	-0.9	1,348	-0.07%
2022/07/12	0	0.00	1	22.93	22.86	-1	1,397	-0.07%
2022/07/11	4	23.44	1	23.49	23.29	3	1,420	0.21%
2022/07/08	0.1	23.65	2	23.56	23.56	-2	1,454	-0.13%
2022/07/07	2	23.25	0	0.00	23.52	2	1,466	0.14%
2022/07/06	0	0.00	4	23.37	23.20	-4	1,497	-0.27%
2022/07/05	0	0.00	0.4	23.67	23.64	-0.4	1,544	-0.03%
2022/07/04	0.1	23.56	0	0.00	23.50	0.1	1,570	0.01%
2022/07/01	0.5	23.58	0	0.00	23.53	0.5	1,635	0.03%
2022/06/30	0.1	23.98	0	0.00	23.88	0.1	1,651	0.01%
2022/06/28	2	24.45	1.1	24.45	24.47	1	1,716	0.06%
2022/06/24	1	24.39	0	0.00	24.38	1	1,776	0.06%
2022/06/23	4.1	24.20	2	24.30	24.12	2.1	1,796	0.12%
2022/06/21	2	24.43	6	24.21	24.41	-4	1,822	-0.22%
2022/06/20	3.1	24.04	2	23.95	23.93	1.1	1,869	0.06%
2022/06/17	1.3	24.20	0	0.00	24.17	1.3	1,887	0.07%
2022/06/15	1.2	24.38	0	0.00	24.41	1.2	1,923	0.06%
2022/06/14	3	24.36	0	0.00	24.47	3	1,956	0.15%
2022/06/13	0.3	24.29	0	0.00	24.40	0.3	1,961	0.02%
2022/06/10	1.1	24.63	1	24.58	24.75	0.1	1,951	0.00%
2022/06/09	0	0.00	1	24.93	24.88	-1	1,966	-0.05%
2022/06/07	1.2	24.95	0.1	24.90	24.92	1.1	2,003	0.05%
2022/06/06	1	25.00	0	0.00	25.14	1	2,032	0.05%
2022/06/02	1	25.01	0	0.00	25.00	1	2,086	0.05%
2022/05/30	0	25.21	3	25.26	25.29	-3	2,205	-0.14%
2022/05/27	1	24.83	0	0.00	24.84	1	2,212	0.05%
2022/05/26	1	24.46	0	0.00	24.52	1	2,246	0.04%
2022/05/23	1	24.55	1	24.42	24.56	0	2,421	0.00%
2022/05/20	0	0.00	16	24.51	24.54	-16	2,482	-0.64%
2022/05/19	0	0.00	6	24.26	24.31	-6	2,507	-0.24%
2022/05/18	0	0.00	1	24.71	24.74	-1	2,519	-0.04%
2022/05/17	2	24.39	0.1	24.41	24.38	1.9	2,554	0.07%
2022/05/16	4	24.27	3	24.26	24.32	1	2,584	0.04%
2022/05/13	0.1	24.29	0	0.00	24.33	0.1	2,614	0.00%
2022/05/12	9.1	24.40	6	24.33	24.26	3.1	2,667	0.12%
2022/05/11	3	24.87	0	0.00	24.90	3	2,679	0.11%
2022/05/10	3.6	24.97	6	24.82	25.02	-2.4	2,709	-0.09%
2022/05/09	17.2	25.15	0	0.00	25.04	17.2	2,749	0.63%
2022/05/06	1.1	25.42	0	0.00	25.56	1.1	2,765	0.04%
2022/05/05	0.1	25.95	1	25.91	25.88	-0.9	2,818	-0.03%
2022/05/04	3	25.94	7	25.92	25.89	-4	2,866	-0.14%
2022/05/03	6.1	26.03	0	0.00	25.96	6.1	3,003	0.20%
2022/04/29	0.1	26.22	0	0.00	26.24	0.1	3,089	0.00%
2022/04/28	1.2	25.90	0	0.00	25.98	1.2	3,228	0.04%
2022/04/27	3.4	26.02	1	25.98	26.00	2.4	3,358	0.07%
2022/04/26	0	0.00	2	26.31	26.34	-2	3,475	-0.06%
2022/04/25	1.1	26.08	4	26.12	26.17	-2.9	3,891	-0.07%
2022/04/22	0	0.00	9	26.29	26.50	-9	4,276	-0.21%
2022/04/21	1	26.37	1	26.45	26.41	0	4,568	0.00%
2022/04/20	1	26.36	0	0.00	26.50	1	4,792	0.02%
2022/04/19	3.5	26.41	0	0.00	26.40	3.5	4,981	0.07%
2022/04/18	49.3	26.36	5	26.36	26.31	44.3	5,197	0.85%
2022/04/15	3	26.65	4.9	26.70	26.71	-1.9	5,215	-0.04%
2022/04/14	3	27.02	2	26.86	26.87	1	5,288	0.02%
2022/04/13	2.1	27.24	1	27.20	27.23	1.1	5,393	0.02%
2022/04/12	0	0.00	3.5	27.05	27.07	-3.5	5,469	-0.06%
2022/04/11	5	27.35	3.5	27.32	27.21	1.5	5,495	0.03%
2022/04/08	7	27.15	9	27.15	27.25	-2	5,441	-0.04%
2022/04/07	3.4	27.16	7	27.04	27.01	-3.6	5,413	-0.07%
2022/04/06	0.1	27.25	4.9	27.12	27.34	-4.8	5,333	-0.09%
2022/04/01	0	0.00	20	27.05	27.06	-20	5,291	-0.38%
2022/03/31	1	27.00	12	27.11	27.07	-11	5,261	-0.21%
2022/03/30	10.4	26.97	23	26.95	27.01	-12.6	5,208	-0.24%
2022/03/29	3.1	26.77	0	0.00	26.77	3.1	5,157	0.06%
2022/03/28	3.2	26.63	2	26.81	26.83	1.2	5,135	0.02%
2022/03/25	1	26.87	1.3	26.81	26.84	-0.3	5,103	-0.01%
2022/03/24	3	26.82	5	26.85	26.87	-2	5,079	-0.04%
2022/03/23	1	26.82	18	26.79	26.85	-17	5,050	-0.34%
2022/03/22	1.5	26.52	15	26.53	26.56	-13.5	5,000	-0.27%
2022/03/21	3	26.50	0.2	26.55	26.48	2.8	4,963	0.06%
2022/03/18	36	26.41	5	26.41	26.46	31	4,947	0.63%
2022/03/17	20	26.35	1	26.22	26.28	19	4,877	0.39%
2022/03/16	0	0.00	3	25.82	25.93	-3	4,836	-0.06%
2022/03/15	2.1	25.63	0.1	25.68	25.64	2	4,817	0.04%
2022/03/14	1.2	25.76	0.1	25.78	25.76	1.1	4,799	0.02%
2022/03/11	3.2	25.70	2	25.69	25.68	1.2	4,799	0.03%
2022/03/10	0.5	25.81	0	0.00	25.78	0.5	4,782	0.01%
2022/03/09	25	25.27	1	25.27	25.28	24	4,758	0.50%
2022/03/08	24.1	25.16	5	25.14	25.13	19.1	4,721	0.40%
2022/03/07	36.3	25.58	0	0.00	25.47	36.3	4,658	0.78%
2022/03/04	8.5	26.10	0	0.00	26.08	8.5	4,558	0.19%
2022/03/03	2	26.30	0	0.00	26.26	2	4,523	0.04%
2022/03/02	6.5	26.15	10	26.21	26.25	-3.5	4,507	-0.08%
2022/03/01	2.5	26.29	12	26.30	26.27	-9.5	4,483	-0.21%
2022/02/25	15	26.03	12	25.99	26.08	3	4,435	0.07%
2022/02/24	15.4	26.25	0	0.00	26.11	15.4	4,347	0.35%
2022/02/23	6	26.50	1.4	26.51	26.61	4.6	4,256	0.11%
2022/02/22	9.2	26.48	0.3	26.46	26.49	8.9	4,237	0.21%
2022/02/21	2.2	26.66	5	26.76	26.73	-2.8	4,170	-0.07%
2022/02/18	2.5	26.78	5	26.78	26.77	-2.5	4,141	-0.06%
2022/02/17	3.2	26.80	5	26.80	26.79	-1.8	4,126	-0.04%
2022/02/16	13.4	26.68	11	26.70	26.71	2.4	4,085	0.06%
2022/02/15	3.2	26.54	0	0.00	26.50	3.2	4,049	0.08%
2022/02/14	4.3	26.57	0	0.00	26.61	4.3	3,996	0.11%
2022/02/11	3	26.76	7	26.77	26.86	-4	3,934	-0.10%
2022/02/10	2.5	26.77	16	26.67	26.84	-13.5	3,894	-0.35%
2022/02/09	2.1	26.60	4	26.55	26.71	-1.9	3,857	-0.05%
2022/02/08	15.2	26.61	23	26.57	26.62	-7.8	3,791	-0.21%
2022/02/07	12.4	26.30	39	26.29	26.40	-26.6	3,720	-0.71%
2022/01/26	37.7	26.11	9.2	26.12	26.07	28.5	3,627	0.79%
2022/01/25	39.5	25.93	0	0.00	25.98	39.5	3,555	1.11%
2022/01/24	15.7	26.06	17	26.10	26.29	-1.3	3,403	-0.04%
2022/01/21	63.8	26.16	10	26.10	26.08	53.8	3,299	1.63%
2022/01/20	16.4	26.43	9	26.39	26.45	7.4	3,130	0.23%
2022/01/19	33.3	26.51	1	26.56	26.48	32.3	2,983	1.08%
2022/01/18	115.1	26.69	0	0.00	26.64	115.1	2,824	4.07%	大買/鉅額交易
2022/01/17	47.1	28.36	305	28.35	28.38	-257.9	2,371	-10.88%	大賣/鉅額交易
2022/01/14	56.4	28.34	3	28.32	28.35	53.4	1,930	2.77%
2022/01/13	154.5	28.17	3.4	28.21	28.31	151.1	1,624	9.30%	大買/鉅額交易
2022/01/12	179.1	27.96	7.2	27.95	28.00	171.9	1,379	12.46%	大買/鉅額交易
2022/01/11	22.1	27.62	39	27.70	27.84	-16.9	1,157	-1.46%
2022/01/10	18.2	27.44	15	27.47	27.52	3.2	938	0.34%
2022/01/07	29.4	27.45	6.6	27.54	27.42	22.8	854	2.67%
2022/01/06	30.9	27.31	0	0.00	27.37	30.9	743	4.15%
2022/01/05	41.6	27.52	1	27.57	27.50	40.6	595	6.82%
2022/01/04	8.5	27.35	17	27.37	27.42	-8.5	503	-1.68%
2022/01/03	14	27.01	1	26.97	26.96	13	437	2.97%
2021/12/30	0	26.99	3.1	27.00	26.97	-3.1	436	-0.70%
2021/12/29	6	26.94	6	26.98	26.99	0	435	0.01%
2021/12/28	1.1	26.80	0.1	26.80	26.87	1	438	0.23%
2021/12/27	3	26.69	0.3	26.66	26.71	2.7	441	0.61%
2021/12/24	0	0.00	1	26.60	26.63	-1	450	-0.22%
2021/12/22	0	26.52	2	26.50	26.50	-2	467	-0.43%
2021/12/21	0	0.00	1	26.50	26.50	-1	469	-0.21%
2021/12/20	5	26.36	0	0.00	26.40	5	472	1.06%
2021/12/17	0	26.48	0	0.00	26.50	0	469	0.00%
2021/12/15	0	26.33	0	0.00	26.30	0	490	0.00%
2021/12/14	3	26.30	0	0.00	26.30	3	496	0.61%
2021/12/13	0	26.57	6	26.49	26.49	-6	501	-1.19%
2021/12/10	1	26.54	0	0.00	26.56	1	504	0.20%
2021/12/09	2	26.51	0	0.00	26.56	2	512	0.39%
2021/12/08	0	26.32	0	0.00	26.49	0	526	0.00%
2021/12/07	1	26.18	0	0.00	26.39	1	534	0.19%
2021/12/03	2	26.23	1	26.13	26.26	1	521	0.19%
2021/12/02	0	26.01	0	0.00	26.19	0	522	0.00%
2021/11/30	5	25.85	0	0.00	25.80	5	535	0.94%
2021/11/29	0	25.88	0	0.00	25.83	0	545	0.00%
2021/11/26	0	26.05	0	0.00	25.94	0	545	0.00%
2021/11/24	0	0.00	0.1	26.25	26.26	-0.1	590	-0.02%
2021/11/22	5	26.25	2	26.27	26.29	3	623	0.48%
2021/11/19	0.1	26.33	0.1	26.44	26.33	0	629	0.01%
2021/11/18	0	0.00	2	26.39	26.50	-2	630	-0.32%
2021/11/17	0	0.00	13	26.25	26.31	-13	628	-2.07%
2021/11/12	0	0.00	10	25.89	25.91	-10	641	-1.56%
2021/11/09	0	0.00	11.5	25.76	25.80	-11.5	669	-1.72%
2021/11/08	0	25.57	10	25.65	25.68	-10	665	-1.50%
2021/11/02	11	25.50	0	0.00	25.43	11	701	1.57%
2021/11/01	10	25.44	0	0.00	25.42	10	711	1.41%
2021/10/28	4	25.54	0	0.00	25.53	4	726	0.55%
2021/10/26	0	0.00	2	25.62	25.60	-2	740	-0.27%
2021/10/25	0	25.50	0	0.00	25.50	0	734	0.00%
2021/10/22	0	0.00	3	25.50	25.52	-3	744	-0.40%
2021/10/21	0	0.00	3	25.55	25.47	-3	745	-0.40%
2021/10/19	0	0.00	1	25.63	25.53	-1	776	-0.13%
2021/10/13	0	25.32	15	25.26	25.29	-15	808	-1.85%
2021/10/12	15	25.35	0	0.00	25.35	15	837	1.79%
2021/10/07	0	0.00	1	25.50	25.49	-1	861	-0.12%
2021/10/01	0	25.21	0	0.00	25.15	0	928	0.00%
2021/09/30	0	0.00	1	25.47	25.49	-1	918	-0.11%
2021/09/29	0	25.47	0	0.00	25.45	0	925	0.00%
2021/09/28	1	25.60	0	0.00	25.65	1	925	0.11%
2021/09/27	0	0.00	4	25.70	25.64	-4	930	-0.43%
2021/09/22	0	0.00	3	25.31	25.35	-3	933	-0.32%
2021/09/16	0	0.00	2	25.98	25.91	-2	926	-0.22%
2021/09/14	0	0.00	5	25.87	25.86	-5	926	-0.54%
2021/09/13	0	0.00	1.3	25.54	25.77	-1.3	929	-0.14%
2021/09/09	2	25.25	0	0.00	25.32	2	924	0.22%
2021/09/08	5	25.39	1	25.40	25.40	4	919	0.43%
2021/09/07	2	25.43	0	0.00	25.48	2	920	0.22%
2021/09/06	2	25.46	1	25.58	25.47	1	927	0.11%
2021/09/02	1	25.35	0	0.00	25.23	1	942	0.11%
2021/09/01	0	0.00	4	25.53	25.47	-4	934	-0.43%
2021/08/31	1.5	25.40	10	25.40	25.59	-8.5	930	-0.91%
2021/08/27	1	25.02	0	0.00	25.08	1	889	0.11%
2021/08/26	2	24.60	0	0.00	24.71	2	868	0.23%
2021/08/20	2.3	24.06	1	24.25	24.11	1.3	898	0.14%
2021/08/19	2	24.34	0	0.00	24.17	2	894	0.23%
2021/08/18	0	0.00	15	24.27	24.50	-15	884	-1.70%
2021/08/17	4	24.40	0	0.00	24.41	4	888	0.45%
2021/08/16	4.3	24.63	0	0.00	24.64	4.3	888	0.48%
2021/08/13	5	24.85	2	24.83	24.85	3	892	0.34%
2021/08/12	2	24.95	0	0.00	24.97	2	908	0.22%
2021/08/11	1	25.07	6	25.02	25.05	-5	925	-0.54%
2021/08/10	2	24.98	0	0.00	25.00	2	950	0.21%
2021/08/09	1	24.86	10	25.02	25.05	-9	992	-0.91%
2021/08/06	1	25.10	4	25.10	25.10	-3	1,014	-0.30%
2021/08/05	0	0.00	2	25.10	25.11	-2	1,060	-0.19%
2021/08/03	2	24.97	0	0.00	25.06	2	1,229	0.16%
2021/07/30	13	24.82	0	0.00	24.77	13	1,351	0.96%
2021/07/29	10	24.81	0	0.00	24.86	10	1,379	0.72%
2021/07/28	3.1	24.59	0	0.00	24.65	3.1	1,424	0.22%
2021/07/27	5	24.81	1	24.90	24.82	4	1,485	0.27%
2021/07/26	0	25.07	0	0.00	24.98	0	1,527	0.00%
2021/07/23	1	25.17	10	25.15	25.19	-9	1,534	-0.59%
2021/07/22	0	0.00	20	25.08	25.05	-20	1,540	-1.30%
2021/07/21	0	24.82	0	0.00	24.85	0	1,557	0.00%
2021/07/20	2	24.80	1	24.90	24.80	1	1,583	0.06%
2021/07/19	5	24.98	0	0.00	25.10	5	1,609	0.31%
2021/07/16	5	25.04	21	24.91	25.06	-16	1,677	-0.95%
2021/07/15	0	0.00	1	24.75	24.76	-1	1,691	-0.06%
2021/07/14	0	24.59	11	24.61	24.67	-11	1,723	-0.64%
2021/07/13	1	24.65	2	24.66	24.59	-1	1,748	-0.06%
2021/07/12	2	24.55	2	24.54	24.51	0	1,737	0.00%
2021/07/07	1	24.30	2	24.30	24.31	-1	1,811	-0.05%
2021/07/06	0	0.00	2	24.36	24.36	-2	1,845	-0.11%
2021/07/05	0	0.00	17	24.30	24.30	-17	1,864	-0.91%
2021/07/02	0	0.00	1	24.15	24.09	-1	1,856	-0.05%
2021/07/01	0	24.14	4	24.16	24.13	-4	1,879	-0.21%
2021/06/30	0	0.00	4	24.20	24.19	-4	1,904	-0.21%
2021/06/29	1	24.04	0	0.00	24.10	1	1,937	0.05%
2021/06/28	1	24.19	0	0.00	24.22	1	1,959	0.05%
2021/06/25	0	0.00	5	24.11	24.12	-5	1,978	-0.25%
2021/06/24	0	0.00	2	24.02	24.03	-2	1,995	-0.10%
2021/06/23	0	0.00	2	23.95	24.02	-2	2,028	-0.10%
2021/06/22	1	23.80	0	0.00	23.81	1	2,073	0.05%
2021/06/21	3	23.67	1	23.72	23.62	2	2,080	0.10%
2021/06/18	3	23.92	1	23.91	23.86	2	2,089	0.10%
2021/06/17	11	23.98	0	0.00	24.00	11	2,324	0.47%
2021/06/15	3.1	24.01	2	24.06	24.02	1.1	2,370	0.04%
2021/06/11	4	24.16	0	0.00	24.07	4	2,390	0.17%
2021/06/09	0	0.00	2	23.95	24.00	-2	2,416	-0.08%
2021/06/08	2	24.10	0	0.00	24.10	2	2,468	0.08%
2021/06/04	0	0.00	1	24.17	24.17	-1	2,571	-0.04%
2021/06/03	1	24.30	1	24.43	24.30	0	2,623	0.00%
2021/06/02	0	0.00	1	24.24	24.34	-1	2,639	-0.04%
2021/06/01	0	0.00	1	24.08	24.18	-1	2,634	-0.04%
2021/05/31	1	24.01	0	0.00	24.07	1	2,635	0.04%
2021/05/28	0	0.00	2	23.96	23.95	-2	2,635	-0.08%
2021/05/27	2.2	23.68	3	23.70	23.70	-0.8	2,643	-0.03%
2021/05/25	0	0.00	2	23.77	23.85	-2	2,727	-0.07%
2021/05/24	2	23.68	10	23.68	23.69	-8	2,746	-0.29%
2021/05/21	4	23.68	0	0.00	23.75	4	2,826	0.14%
2021/05/19	1	23.53	6	23.60	23.50	-5	2,807	-0.18%
2021/05/18	8	23.12	0	0.00	23.59	8	2,810	0.28%
2021/05/17	0	23.05	13	22.69	22.65	-13	2,803	-0.46%
2021/05/14	4.2	23.37	4	23.38	23.37	0.2	2,771	0.01%
2021/05/13	1.3	23.32	2	23.22	23.20	-0.7	2,750	-0.03%
2021/05/12	10.2	23.32	16	23.59	23.41	-5.8	2,701	-0.22%
2021/05/11	5	24.66	46	24.80	24.50	-41	2,596	-1.58%
2021/05/10	0	0.00	14	24.79	24.94	-14	2,541	-0.55%
2021/05/07	5.2	24.31	3	24.39	24.38	2.2	2,497	0.09%
2021/05/06	1	24.25	16	24.17	24.24	-15	2,434	-0.62%
2021/05/05	0	0.00	2	24.00	23.98	-2	2,410	-0.08%
2021/05/04	6	23.65	19	23.75	23.75	-13	2,388	-0.54%
2021/05/03	0	0.00	7.1	24.20	24.10	-7.1	2,365	-0.30%
2021/04/29	2	24.24	4	24.21	24.13	-2	2,350	-0.09%
2021/04/28	12	24.25	5	24.22	24.24	7	2,374	0.29%
2021/04/27	6.2	24.21	3	24.21	24.25	3.2	2,463	0.13%
2021/04/26	0.2	24.18	1.8	24.17	24.24	-1.7	2,484	-0.07%
2021/04/23	2	23.91	14	23.90	23.94	-12	2,545	-0.47%
2021/04/22	3	24.13	9	24.10	23.96	-6	2,594	-0.23%
2021/04/21	9	23.97	0	0.00	24.06	9	2,562	0.35%
2021/04/20	11.2	24.05	27	24.08	24.05	-15.8	2,589	-0.61%
2021/04/19	5.1	23.95	0	0.00	24.01	5.1	2,612	0.20%
2021/04/16	0	0.00	14	23.44	23.50	-14	2,665	-0.53%
2021/04/15	12	23.26	26	23.21	23.33	-14	2,714	-0.52%
2021/04/14	5.2	22.99	4	23.03	23.01	1.2	2,727	0.04%
2021/04/13	2	23.06	5	23.07	23.01	-3	2,763	-0.11%
2021/04/12	0	0.00	2	22.94	22.93	-2	2,801	-0.07%
2021/04/09	2	22.71	5	22.75	22.75	-3	2,812	-0.11%
2021/04/08	11	22.81	22	22.81	22.79	-11	2,820	-0.39%
2021/04/07	1	22.84	12	22.81	22.85	-11	2,848	-0.39%
2021/04/06	2	22.87	4	22.90	22.86	-2	2,829	-0.07%
2021/04/01	13.1	22.79	0	0.00	22.80	13.1	2,822	0.46%
2021/03/31	9	22.84	0	0.00	22.82	9	2,796	0.32%
2021/03/30	1	22.75	13	22.81	22.84	-12	2,776	-0.43%
2021/03/29	6	22.70	2	22.68	22.71	4	2,759	0.14%
2021/03/26	1	22.58	5	22.58	22.59	-4	2,747	-0.15%
2021/03/25	5	22.36	4.5	22.40	22.43	0.5	2,726	0.02%
2021/03/24	1	22.26	0	0.00	22.26	1	2,676	0.04%
2021/03/23	1	22.25	4	22.26	22.27	-3	2,662	-0.11%
2021/03/22	2	22.05	0	0.00	22.12	2	2,654	0.08%
2021/03/19	6	22.10	3	22.13	22.04	3	2,437	0.12%
2021/03/18	5	22.20	2	22.26	22.23	3	2,433	0.12%
2021/03/17	0	0.00	3	22.23	22.22	-3	2,439	-0.12%
2021/03/16	1.1	22.25	8	22.26	22.31	-6.9	2,438	-0.28%
2021/03/15	6	22.24	6	22.24	22.22	0	2,438	0.00%
2021/03/12	4	22.09	8	22.09	22.15	-4	2,454	-0.16%
2021/03/11	49.1	22.33	70	22.13	22.12	-20.9	2,440	-0.86%
2021/03/09	0	21.74	6	21.81	21.90	-6	2,354	-0.25%
2021/03/08	0	0.00	6	21.59	21.60	-6	2,317	-0.26%
2021/03/05	4.1	21.45	0	0.00	21.48	4.1	2,321	0.18%
2021/03/04	3	21.50	0	0.00	21.53	3	2,346	0.13%
2021/03/03	0.1	21.43	6	21.51	21.62	-5.9	2,340	-0.25%
2021/03/02	4.2	21.56	0	0.00	21.40	4.2	2,343	0.18%
2021/02/26	5	21.53	1	21.52	21.41	4	2,341	0.17%
2021/02/25	0	0.00	40	21.64	21.76	-40	2,322	-1.72%
2021/02/24	15.1	21.56	3	21.59	21.46	12.1	2,297	0.53%
2021/02/23	7.2	21.33	1	21.33	21.47	6.2	2,284	0.27%
2021/02/22	0.1	21.21	0	0.00	21.19	0.1	2,219	0.00%
2021/02/19	2.2	21.11	5	21.16	21.15	-2.8	2,222	-0.13%
2021/02/18	2	21.25	23	21.20	21.21	-21	2,231	-0.94%
2021/02/17	2.3	21.02	2	21.02	21.14	0.3	2,228	0.01%
2021/02/05	5	20.75	9	20.79	20.78	-4	2,201	-0.18%
2021/02/03	0	0.00	2	20.69	20.72	-2	2,266	-0.09%
2021/02/02	6	20.68	0	0.00	20.68	6	2,289	0.26%
2021/02/01	2	20.53	0	0.00	20.55	2	2,291	0.09%
2021/01/29	3	20.56	0	0.00	20.46	3	2,285	0.13%
2021/01/28	5	20.59	0	0.00	20.59	5	2,270	0.22%
2021/01/27	20	20.78	4	20.82	20.76	16	2,259	0.71%
2021/01/26	20	20.79	0	0.00	20.78	20	2,247	0.89%
2021/01/25	3	20.80	0	0.00	20.87	3	2,229	0.13%
2021/01/22	9	20.78	2	20.78	20.79	7	2,189	0.32%
2021/01/21	10.1	20.94	22	20.91	20.90	-11.9	2,169	-0.55%
2021/01/20	23	20.92	13	20.79	20.78	10	2,136	0.47%
2021/01/19	22.3	21.24	2	21.25	21.24	20.3	2,025	1.00%
2021/01/18	11	21.87	20	21.89	21.92	-9	1,973	-0.46%
2021/01/15	1.1	22.14	5	22.12	22.08	-3.9	1,877	-0.21%
2021/01/14	7	22.16	46	22.15	22.17	-39	1,793	-2.17%
2021/01/13	20.5	22.08	29	22.15	22.17	-8.5	1,752	-0.48%
2021/01/12	1	22.03	3	22.08	22.07	-2	1,687	-0.12%
2021/01/11	1	22.11	49.6	22.11	22.15	-48.6	1,624	-2.99%
2021/01/08	3	22.01	7	21.96	22.08	-4	1,538	-0.26%
2021/01/07	23	21.85	14	21.86	21.85	9	1,471	0.61%
2021/01/06	11	21.88	36	21.79	21.80	-25	1,409	-1.77%
2021/01/05	14	21.88	116	21.86	21.90	-102	1,341	-7.61%	大賣/鉅額交易
2021/01/04	23	21.99	10	22.02	22.03	13	1,271	1.02%
2020/12/31	1	22.04	5	22.05	22.08	-4	1,228	-0.33%
2020/12/30	3	21.94	4	21.94	21.99	-1	1,197	-0.08%
2020/12/29	0	0.00	1	21.62	21.63	-1	1,187	-0.08%
2020/12/28	28	21.56	2	21.60	21.61	26	1,179	2.20%
2020/12/25	1	21.55	1	21.58	21.57	0	1,163	0.00%
2020/12/24	7	21.49	0	0.00	21.50	7	1,153	0.61%
2020/12/23	3	21.45	0	0.00	21.46	3	1,158	0.26%
2020/12/22	8	21.55	0	0.00	21.48	8	1,160	0.69%
2020/12/21	1	21.48	4	21.56	21.58	-3	1,173	-0.26%
2020/12/18	18	21.55	0	0.00	21.55	18	1,176	1.53%
2020/12/17	6	21.55	6	21.55	21.57	0	1,193	0.00%
2020/12/16	1	21.54	0	0.00	21.57	1	1,203	0.08%
2020/12/15	15	21.49	15	21.47	21.38	0	1,194	0.00%
2020/12/14	0	0.00	4	21.57	21.56	-4	1,173	-0.34%
2020/12/11	15	21.54	8	21.53	21.51	7	1,162	0.60%
2020/12/10	7	21.41	4.2	21.44	21.46	2.8	1,135	0.25%
2020/12/09	6	21.36	2	21.37	21.40	4	1,112	0.36%
2020/12/08	17	21.40	0	0.00	21.45	17	1,083	1.57%
2020/12/07	3	21.59	10	21.60	21.58	-7	1,054	-0.66%
2020/12/04	3	21.49	1	21.53	21.58	2	1,021	0.20%
2020/12/03	17	21.44	0	0.00	21.49	17	1,011	1.68%
2020/12/02	15	21.46	0	0.00	21.47	15	1,010	1.48%
2020/12/01	22	21.45	0	0.00	21.51	22	1,015	2.17%
2020/11/30	33	21.54	0	0.00	21.42	33	1,007	3.28%
2020/11/27	15	21.59	12	21.58	21.59	3	993	0.30%
2020/11/26	1	21.58	0	0.00	21.60	1	992	0.10%
2020/11/25	1	21.59	0	0.00	21.53	1	990	0.10%
2020/11/24	3.6	21.60	0	0.00	21.59	3.6	984	0.37%
2020/11/23	1	21.60	1	21.62	21.64	0	980	0.00%
2020/11/20	5	21.53	4	21.53	21.55	1	969	0.10%
2020/11/19	7	21.58	1	21.59	21.56	6	966	0.62%
2020/11/18	0	0.00	4	21.59	21.60	-4	958	-0.42%
2020/11/17	3	21.51	2	21.54	21.53	1	954	0.10%
2020/11/16	2	21.50	3	21.51	21.51	-1	977	-0.10%
2020/11/13	3	21.32	0	0.00	21.35	3	984	0.30%
2020/11/12	1	21.36	0	0.00	21.38	1	995	0.10%
2020/11/11	0	0.00	4	21.56	21.62	-4	1,007	-0.40%
2020/11/10	1	21.07	10	21.01	21.06	-9	970	-0.93%
2020/11/09	3	20.87	2	20.85	20.86	1	958	0.10%
2020/11/06	0	0.00	5	20.71	20.70	-5	961	-0.52%
2020/11/05	0	0.00	5	20.60	20.62	-5	973	-0.51%
2020/11/02	3	20.24	1	20.29	20.35	2	1,022	0.20%
2020/10/30	2	20.18	1	20.20	20.24	1	1,032	0.10%
2020/10/29	2	20.28	0	0.00	20.26	2	1,035	0.19%
2020/10/28	1	20.40	0	0.00	20.43	1	1,060	0.09%
2020/10/27	1	20.45	0	0.00	20.46	1	1,064	0.09%
2020/10/26	0	0.00	4	20.50	20.49	-4	1,092	-0.37%
2020/10/23	5	20.38	0	0.00	20.43	5	1,104	0.45%
2020/10/22	5	20.35	0	0.00	20.39	5	1,133	0.44%
2020/10/21	2.2	20.34	0	0.00	20.34	2.2	1,181	0.19%
2020/10/16	5	20.43	0	0.00	20.40	5	1,275	0.39%
2020/10/15	0	0.00	1	20.49	20.48	-1	1,288	-0.08%
2020/10/13	3	20.51	3	20.50	20.51	0	1,319	0.00%
2020/10/08	2	20.59	6	20.58	20.60	-4	1,379	-0.29%
2020/10/06	1	20.67	0	0.00	20.67	1	1,411	0.07%
2020/10/05	5	20.52	0	0.00	20.50	5	1,416	0.35%
2020/09/29	0	0.00	0.5	20.48	20.45	-0.5	1,456	-0.03%
2020/09/28	3	20.30	0	0.00	20.46	3	1,511	0.20%
2020/09/25	9	20.13	0	0.00	20.17	9	1,549	0.58%
2020/09/24	2	20.26	0	0.00	20.13	2	1,564	0.13%
2020/09/23	3	20.55	1	20.63	20.52	2	1,552	0.13%
2020/09/22	2.2	20.67	0	0.00	20.63	2.2	1,558	0.14%
2020/09/21	1	20.92	0	0.00	20.86	1	1,553	0.06%
2020/09/18	0	0.00	2	21.01	20.98	-2	1,558	-0.13%
2020/09/17	2	20.98	2	20.96	20.96	0	1,567	0.00%
2020/09/16	2	21.02	1	21.05	21.05	1	1,572	0.06%
2020/09/15	1	21.02	0.5	21.04	21.02	0.5	1,577	0.03%
2020/09/14	0	0.00	3	21.03	21.01	-3	1,591	-0.19%
2020/09/10	0	0.00	4	20.98	20.97	-4	1,604	-0.25%
2020/09/09	2	20.90	0	0.00	20.93	2	1,628	0.12%
2020/09/04	4	20.86	4	20.89	20.91	0	1,750	0.00%
2020/09/03	1	20.95	2	20.97	21.02	-1	1,747	-0.06%
2020/09/02	2	20.99	58	20.94	20.96	-56	1,751	-3.20%
2020/09/01	19	21.01	0	0.00	21.02	19	1,768	1.07%
2020/08/31	2	21.05	0	0.00	21.05	2	1,782	0.11%
2020/08/28	1	21.19	10	21.13	21.20	-9	1,812	-0.50%
2020/08/27	2	21.20	2	21.23	21.19	0	1,833	0.00%
2020/08/26	1	21.22	1	21.25	21.23	0	1,836	0.00%
2020/08/25	3	21.24	0	0.00	21.23	3	1,858	0.16%
2020/08/24	0	0.00	6	21.15	21.16	-6	1,860	-0.32%
2020/08/21	14	21.17	5	21.20	21.19	9	1,871	0.48%
2020/08/20	11	21.13	3	20.99	21.03	8	1,874	0.43%
2020/08/19	1	21.48	0	0.00	21.43	1	1,872	0.05%
2020/08/17	1	21.42	24	21.40	21.43	-23	1,889	-1.22%
2020/08/14	3	21.24	3	21.26	21.24	0	1,866	0.00%
2020/08/13	0	0.00	1	21.23	21.21	-1	1,865	-0.05%
2020/08/12	1	21.17	2	21.13	21.17	-1	1,862	-0.05%
2020/08/10	1	21.21	0	0.00	21.25	1	1,871	0.05%
2020/08/07	1	21.15	1	21.14	21.14	0	1,866	0.00%
2020/08/05	12	21.03	1	21.02	21.02	11	1,887	0.58%
2020/08/04	5	20.95	3	20.95	21.00	2	1,910	0.10%
2020/08/03	13	20.94	0	0.00	20.89	13	1,922	0.68%
2020/07/31	5	21.07	0	0.00	21.08	5	1,904	0.26%
2020/07/30	0	0.00	7	20.98	21.03	-7	1,915	-0.37%
2020/07/29	6	20.99	3	21.01	20.95	3	1,918	0.16%
2020/07/28	1	20.76	0	0.00	20.74	1	1,982	0.05%
2020/07/27	4	20.94	2.2	20.98	20.79	1.8	2,000	0.09%
2020/07/24	4	21.01	0	0.00	21.03	4	2,004	0.20%
2020/07/23	3	21.20	3	21.23	21.24	0	1,999	0.00%
2020/07/22	16	21.24	7	21.24	21.24	9	2,022	0.44%
2020/07/21	0	0.00	6	21.26	21.22	-6	2,003	-0.30%
2020/07/20	2	21.20	1	21.20	21.18	1	1,999	0.05%
2020/07/17	12	21.24	7	21.26	21.20	5	2,030	0.25%
2020/07/16	9	21.28	1	21.23	21.22	8	2,046	0.39%
2020/07/15	12	21.17	2	21.21	21.20	10	2,037	0.49%
2020/07/14	2	21.16	0	0.00	21.15	2	2,018	0.10%
2020/07/13	2	21.20	2	21.21	21.20	0	2,036	0.00%
2020/07/10	2	21.11	11	21.09	21.09	-9	2,045	-0.44%
2020/07/09	0	0.00	21	21.34	21.31	-21	2,040	-1.03%
2020/07/08	0	0.00	31	21.30	21.32	-31	2,054	-1.51%
2020/07/07	12	21.37	0	0.00	21.27	12	2,064	0.58%
2020/07/06	6	21.28	21	21.25	21.31	-15	2,039	-0.74%
2020/07/03	14	21.09	4	21.11	21.12	10	2,033	0.49%
2020/07/01	7	20.92	3	20.93	20.91	4	2,061	0.19%
2020/06/30	4	20.85	0	0.00	20.87	4	2,102	0.19%
2020/06/24	11	20.87	6	20.89	20.85	5	2,128	0.23%
2020/06/23	5	20.72	1	20.78	20.82	4	2,174	0.18%
2020/06/22	1	20.74	0	0.00	20.75	1	2,212	0.05%
2020/06/19	11	20.82	0	0.00	20.78	11	2,250	0.49%
2020/06/18	12	20.80	0	0.00	20.83	12	2,266	0.53%
2020/06/16	3	20.89	2	20.76	20.86	1	2,355	0.04%
2020/06/15	6	20.62	6	20.64	20.51	0	2,479	0.00%
2020/06/12	4	20.51	0	0.00	20.65	4	2,495	0.16%
2020/06/11	8	21.05	2	20.99	20.83	6	2,567	0.23%
2020/06/10	4	21.14	1	21.13	21.14	3	2,590	0.12%
2020/06/09	10	21.08	12	21.07	21.07	-2	2,720	-0.07%
2020/06/08	8	21.03	1	21.03	21.05	7	2,837	0.25%
2020/06/05	6	20.87	18	20.90	20.94	-12	2,863	-0.42%
2020/06/04	3	20.84	27	20.85	20.86	-24	2,930	-0.82%
2020/06/03	3	20.79	14	20.81	20.82	-11	3,008	-0.37%
2020/06/02	11	20.48	53	20.48	20.52	-42	3,023	-1.39%
2020/06/01	1	20.44	6	20.47	20.40	-5	3,021	-0.17%
2020/05/29	3	20.10	4	20.06	20.21	-1	3,000	-0.03%
2020/05/28	20	20.21	2	20.18	20.11	18	3,030	0.59%
2020/05/27	1	20.22	0	0.00	20.25	1	3,072	0.03%
2020/05/26	1	20.25	20	20.25	20.23	-19	3,129	-0.61%
2020/05/25	5	19.85	0	0.00	20.02	5	3,159	0.16%
2020/05/22	34	20.01	2	20.06	20.00	32	3,192	1.00%
2020/05/21	0	0.00	21	20.16	20.21	-21	3,226	-0.65%
2020/05/20	1	20.12	1	20.08	20.11	0	3,245	0.00%
2020/05/19	1	20.06	3	20.07	20.06	-2	3,290	-0.06%
2020/05/18	5	19.86	0	0.00	19.89	5	3,322	0.15%
2020/05/15	5	19.87	0	0.00	19.90	5	3,350	0.15%
2020/05/14	6	19.95	0	20.10	19.90	6	3,363	0.18%
2020/05/13	3	19.97	0	0.00	20.07	3	3,371	0.09%
2020/05/12	15	20.03	1	20.22	20.05	14	3,428	0.41%
2020/05/11	30	20.22	0	0.00	20.22	30	3,459	0.87%
2020/05/08	2	19.98	3	19.99	19.99	-1	3,469	-0.03%
2020/05/07	22	19.89	1	19.97	19.90	21	3,500	0.60%
2020/05/06	4	19.91	0	0.00	19.87	4	3,560	0.11%
2020/05/05	16	19.96	2	19.93	19.94	14	3,655	0.38%
2020/05/04	27	19.81	1	19.80	19.79	26	3,676	0.71%
2020/04/30	42	20.24	4	20.05	20.29	38	3,667	1.04%
2020/04/29	2	19.85	1	19.84	19.89	1	3,716	0.03%
2020/04/28	2	19.50	1	19.57	19.59	1	3,988	0.03%
2020/04/27	2	19.31	8	19.38	19.45	-6	4,313	-0.14%
2020/04/24	5	19.07	0	0.00	19.06	5	4,548	0.11%
2020/04/23	4	18.99	4	19.02	19.05	0	4,775	0.00%
2020/04/22	3	18.83	20	18.73	18.95	-17	4,919	-0.35%
2020/04/21	0	0.00	2	19.03	19.02	-2	5,077	-0.04%
2020/04/20	4	19.54	2	19.53	19.55	2	5,402	0.04%
2020/04/17	1	19.80	0	0.00	19.63	1	5,901	0.02%
2020/04/16	23	19.60	0	0.00	19.54	23	6,515	0.35%
2020/04/15	2	19.55	5	19.68	19.69	-3	6,696	-0.04%
2020/04/14	3	19.36	0	0.00	19.53	3	6,678	0.04%
2020/04/13	3	19.16	1	19.08	19.13	2	6,651	0.03%
2020/04/10	4	19.14	34	19.18	19.22	-30	6,618	-0.45%
2020/04/09	6	18.91	8	18.84	18.91	-2	6,592	-0.03%
2020/04/08	0	0.00	8	18.81	18.92	-8	6,558	-0.12%
2020/04/07	4	18.58	12	18.66	18.65	-8	6,517	-0.12%
2020/04/06	2.4	18.46	5	18.50	18.49	-2.6	6,473	-0.04%
2020/04/01	8	18.43	0	0.00	18.41	8	6,443	0.12%
2020/03/31	3	18.37	0	0.00	18.39	3	6,380	0.05%
2020/03/30	1	18.15	4	18.45	18.43	-3	6,340	-0.05%
2020/03/27	1	18.47	3	18.52	18.40	-2	6,317	-0.03%
2020/03/26	6	18.32	33	18.83	18.30	-27	6,259	-0.43%
2020/03/25	42	18.34	8	18.36	18.32	34	6,211	0.55%
2020/03/24	4	17.83	8	17.80	17.76	-4	6,159	-0.06%
2020/03/23	4	17.11	0	0.00	17.07	4	6,124	0.07%
2020/03/20	3	17.65	7	17.24	17.64	-4	6,088	-0.07%
2020/03/19	9	16.57	3	16.96	16.66	6	6,010	0.10%
2020/03/18	13	18.04	6	18.15	17.71	7	5,859	0.12%
2020/03/17	11	18.37	34	18.25	18.27	-23	5,792	-0.40%
2020/03/16	33	18.99	8	18.97	18.89	25	5,683	0.44%
2020/03/13	22.1	18.86	29	18.79	19.50	-6.9	5,603	-0.12%
2020/03/12	26	20.09	4	20.24	19.99	22	5,450	0.40%
2020/03/11	7	20.78	5	20.81	20.68	2	5,312	0.04%
2020/03/10	8	20.58	7	20.67	20.82	1	5,246	0.02%
2020/03/09	40	20.96	5	21.11	20.93	35	5,150	0.68%
2020/03/06	11	21.39	0	0.00	21.31	11	5,021	0.22%
2020/03/05	2	21.58	4	21.57	21.60	-2	4,972	-0.04%
2020/03/03	10	21.35	7	21.35	21.36	3	4,930	0.06%
2020/03/02	15	21.20	77	21.21	21.23	-62	4,881	-1.27%
2020/02/27	9	21.47	4	21.42	21.45	5	4,812	0.10%
2020/02/26	18	21.52	2	21.54	21.54	16	4,730	0.34%
2020/02/25	3	21.57	0	0.00	21.68	3	4,657	0.06%
2020/02/24	14	21.75	3	21.79	21.74	11	4,599	0.24%
2020/02/21	7	21.99	4	22.03	22.00	3	4,513	0.07%
2020/02/20	13	22.15	2	22.09	22.09	11	4,472	0.25%
2020/02/19	0	0.00	2	21.96	22.10	-2	4,405	-0.05%
2020/02/18	2	21.87	0	0.00	21.87	2	4,352	0.05%
2020/02/17	16	21.85	11	21.87	21.89	5	4,305	0.12%
2020/02/14	21	21.91	1	21.92	21.90	20	4,259	0.47%
2020/02/13	0	0.00	41	21.90	21.91	-41	4,223	-0.97%
2020/02/12	11	21.91	0	0.00	21.90	11	4,147	0.27%
2020/02/11	5	21.79	2	21.81	21.79	3	4,070	0.07%
2020/02/10	10	21.64	1	21.66	21.70	9	4,019	0.22%
2020/02/07	45	21.70	3	21.72	21.70	42	3,958	1.06%
2020/02/06	63	21.84	25	21.87	21.88	38	3,878	0.98%
2020/02/05	7	21.56	21	21.59	21.60	-14	3,753	-0.37%
2020/02/04	8	21.51	2	21.58	21.59	6	3,696	0.16%
2020/02/03	19	21.16	178	21.23	21.32	-159	3,619	-4.39%	大賣/鉅額交易
2020/01/31	82.1	21.55	18	21.56	21.53	64.1	3,520	1.82%
2020/01/30	115	22.40	11	22.08	22.02	104	3,195	3.25%	大買/鉅額交易
2020/01/20	239	25.17	19	25.21	25.12	220	2,842	7.74%	大買/鉅額交易
2020/01/17	60	25.17	81	25.21	25.10	-21	2,567	-0.82%
2020/01/16	18	24.56	11	24.67	24.71	7	2,295	0.30%
2020/01/15	51	24.49	7	24.50	24.51	44	2,127	2.07%
2020/01/14	101.2	24.23	72	24.39	24.38	29.2	1,915	1.52%	大買/
2020/01/13	90	23.84	11	23.87	23.92	79	1,551	5.09%
2020/01/10	153	24.15	15	24.37	24.48	138	1,033	13.35%	大買/鉅額交易
2020/01/09	41	24.41	1	25.89	25.89	40	380	10.51%
2020/01/08	1	23.50	0	0.00	23.54	1	165	0.60%
2019/10/07	1	22.61	0	0.00	22.59	1	74	1.34%
2019/09/25	2	22.79	0	0.00	22.79	2	79	2.50%
2019/08/15	1	21.85	0	0.00	21.86	1	109	0.91%
2019/07/19	0	0.00	48	22.61	22.60	-48	123	-38.90%
2019/06/26	0	0.00	4	22.31	22.31	-4	128	-3.11%
2019/06/11	0	0.00	1	22.21	22.20	-1	130	-0.77%
2019/06/10	0	0.00	1	22.23	22.22	-1	134	-0.74%
2019/05/27	1	21.69	0	0.00	21.69	1	170	0.59%
2019/05/13	1	21.70	0	0.00	21.62	1	313	0.32%
2019/05/02	0	0.00	5	22.15	22.14	-5	309	-1.62%
2019/04/30	0	0.00	30	21.98	22.05	-30	305	-9.81%
2019/04/24	1	21.76	0	0.00	21.74	1	305	0.33%
2019/04/11	0	0.00	5	21.55	21.56	-5	316	-1.58%
2019/04/08	1	21.55	0	0.00	21.64	1	317	0.32%
2019/03/29	0	0.00	1	21.46	21.51	-1	319	-0.31%
2019/03/28	1	21.36	0	0.00	21.36	1	319	0.31%
2019/03/27	3	21.45	0	0.00	21.44	3	319	0.94%
2019/03/19	0	0.00	1	21.54	21.56	-1	335	-0.30%
2019/03/04	5	21.14	0	0.00	21.24	5	310	1.61%
2019/02/22	1	21.14	0	0.00	21.13	1	287	0.35%
2019/01/28	10	21.02	0	0.00	21.05	10	202	4.95%
2019/01/18	21	20.82	0	0.00	20.80	21	204	10.26%
2019/01/17	1	20.73	0	0.00	20.76	1	204	0.49%
2018/12/25	3	20.84	0	0.00	20.83	3	183	1.63%
2018/12/24	1	21.00	0	0.00	21.00	1	181	0.55%
2018/12/14	1	21.11	0	0.00	21.21	1	173	0.58%
2018/12/06	0	0.00	1	21.25	21.21	-1	166	-0.60%
2018/12/05	1	21.37	1	21.37	21.33	0	171	0.00%
2018/12/04	1	21.50	0	0.00	21.51	1	169	0.59%
2018/11/29	1	21.39	0	0.00	21.33	1	165	0.60%
2018/11/23	3	21.50	0	0.00	21.45	3	161	1.85%
2018/11/20	4	21.79	0	0.00	21.63	4	157	2.55%
2018/11/09	1	21.65	0	0.00	21.65	1	139	0.72%
2018/11/08	4	21.75	0	0.00	21.76	4	132	3.03%
2018/11/07	1	21.50	0	0.00	21.58	1	127	0.78%
2018/11/05	3	21.22	0	0.00	21.32	3	115	2.61%
2018/10/12	0	0.00	1	21.10	21.50	-1	169	-0.59%
2018/10/11	1	21.45	3	21.14	21.14	-2	168	-1.19%
2018/10/08	1	22.16	0	0.00	22.16	1	165	0.60%
2018/10/04	1	22.50	0	0.00	22.53	1	167	0.60%
2018/10/01	10	23.05	0	0.00	23.03	10	170	5.87%
2018/09/28	10	23.08	0	0.00	22.96	10	173	5.78%
2018/09/27	10	22.94	0	0.00	23.00	10	172	5.80%
2018/09/26	10	22.92	0	0.00	22.88	10	172	5.79%
2018/09/25	0	0.00	53	22.88	22.93	-53	173	-30.56%
2018/09/21	43	22.81	1	22.84	22.85	42	173	24.27%
2018/09/20	10	22.71	3	22.65	22.64	7	173	4.03%
2018/09/19	10	22.54	68	22.62	22.63	-58	170	-33.99%
2018/09/18	10	22.45	0	0.00	22.46	10	169	5.90%
2018/09/17	13	22.49	0	0.00	22.38	13	170	7.64%
2018/09/14	12	22.46	0	0.00	22.43	12	171	7.01%
2018/09/11	1	22.22	0	0.00	22.28	1	162	0.61%
2018/09/10	24	22.42	0	0.00	22.27	24	152	15.75%
2018/09/07	0	0.00	50	22.36	22.38	-50	151	-32.92%
2018/09/03	4	22.52	0	0.00	22.43	4	148	2.69%
2018/08/30	0	0.00	2	22.55	22.56	-2	144	-1.39%
2018/08/29	1	22.47	2	22.43	22.47	-1	145	-0.69%
2018/08/27	4	22.33	0	0.00	22.26	4	147	2.71%
2018/08/17	0	0.00	1	21.81	21.83	-1	145	-0.69%
2018/08/13	4	22.03	0	0.00	21.80	4	149	2.68%
2018/08/06	4	21.96	0	0.00	21.93	4	145	2.74%
2018/07/30	4	21.83	0	0.00	21.84	4	79	5.06%
2018/07/26	0	0.00	4	21.58	21.60	-4	76	-5.25%
2018/07/23	4	21.66	0	0.00	21.65	4	74	5.34%
2018/07/16	4	21.37	0	0.00	21.36	4	69	5.76%
2018/06/22	1	21.03	0	0.00	21.13	1	57	1.73%
2018/06/14	1	21.31	0	0.00	21.15	1	60	1.64%
2018/06/11	2	21.31	0	0.00	21.31	2	62	3.19%
2018/05/28	2	21.26	0	0.00	21.24	2	65	3.05%
2018/05/21	2	21.35	0	0.00	21.30	2	69	2.87%
2018/05/14	2	21.22	0	0.00	21.23	2	76	2.63%
2018/04/24	1	20.88	0	0.00	20.88	1	144	0.69%
2018/04/19	0	0.00	2	21.31	21.32	-2	159	-1.25%
2018/04/09	1	21.00	0	0.00	21.04	1	219	0.45%
2018/04/02	1	21.07	0	0.00	21.01	1	236	0.42%
2018/03/27	0	0.00	2	21.10	21.12	-2	238	-0.84%
2018/03/26	1	20.88	0	0.00	20.84	1	238	0.42%
2018/03/23	0	0.00	5	20.92	20.88	-5	236	-2.11%
2018/03/22	1	21.17	0	0.00	21.17	1	236	0.42%
2018/03/19	2	21.24	0	0.00	21.23	2	239	0.83%
2018/03/14	2	21.25	3	21.25	21.26	-1	237	-0.42%
2018/03/12	2	21.25	2	21.22	21.21	0	236	0.00%
2018/03/09	2	20.95	0	0.00	20.91	2	233	0.86%
2018/02/26	1	21.02	0	0.00	21.02	1	250	0.40%
2018/02/23	0	0.00	2	20.85	20.87	-2	254	-0.78%
2018/02/21	1	20.69	0	0.00	20.74	1	276	0.36%
2018/02/12	7	20.37	0	0.00	20.33	7	277	2.53%
2018/02/09	1	20.04	1	20.02	20.19	0	278	0.00%
2018/02/08	1	20.50	9	20.47	20.44	-8	273	-2.93%
2018/02/07	1	20.54	0	0.00	20.50	1	273	0.37%
2018/02/05	1	21.01	0	0.00	21.08	1	266	0.37%
2018/02/02	1	21.31	0	0.00	21.37	1	269	0.37%
2018/01/31	1	21.35	0	0.00	21.35	1	264	0.38%
2018/01/30	8	21.28	0	0.00	21.28	8	263	3.03%
2018/01/26	1	21.36	0	0.00	21.41	1	257	0.39%
2018/01/24	2	21.33	4	21.30	21.38	-2	252	-0.79%
2018/01/23	2	21.53	0	0.00	21.50	2	234	0.85%
2018/01/19	2	21.31	0	0.00	21.42	2	224	0.89%
2018/01/18	0	0.00	30	21.25	21.25	-30	225	-13.29%
2018/01/15	2	21.03	0	0.00	21.06	2	213	0.94%
2018/01/08	0	0.00	22	20.84	20.88	-22	273	-8.04%
2018/01/05	0	0.00	1	20.58	20.65	-1	306	-0.33%
2018/01/04	1	20.55	0	0.00	20.56	1	381	0.26%
2018/01/03	0	0.00	4	20.50	20.51	-4	382	-1.05%