國泰股利精選30 (00701)-富邦-陽明券商分點個股進出

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
26.26
漲跌
▲0.12
漲幅
+0.46%
成交量
681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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	26.26	0.1	26.33	26.26	-0.1	1,512	-0.01%
2024/04/25	0	26.13	0	0.00	26.14	0	1,518	0.00%
2024/04/24	1	26.50	0	26.54	26.39	1	1,514	0.07%
2024/04/23	0	26.49	0	0.00	26.49	0	1,527	0.00%
2024/04/22	0	26.30	1	26.35	26.41	-1	1,555	-0.07%
2024/04/19	0	25.96	0.2	26.00	25.89	-0.1	1,525	-0.01%
2024/04/17	0	25.96	0	0.00	26.05	0	1,497	0.00%
2024/04/16	0	26.13	0	0.00	25.96	0	1,515	0.00%
2024/04/15	0	26.39	0	26.52	26.57	0	1,499	0.00%
2024/04/12	0	26.47	0	0.00	26.49	0	1,488	0.00%
2024/04/11	0	0.00	1	26.63	26.59	-1	1,484	-0.07%
2024/04/10	1	26.74	0	26.79	26.70	1	1,485	0.07%
2024/04/09	0	0.00	9.3	26.73	26.78	-9.3	1,507	-0.62%
2024/04/08	0	0.00	0.8	26.44	26.54	-0.8	1,496	-0.05%
2024/04/03	0.3	26.44	0	26.51	26.37	0.3	1,500	0.02%
2024/04/02	0.4	26.58	0	0.00	26.59	0.4	1,556	0.03%
2024/04/01	0	26.60	0.1	26.61	26.61	-0.1	1,586	-0.01%
2024/03/29	0	26.42	0	0.00	26.41	0	1,593	0.00%
2024/03/28	0	26.52	0	0.00	26.43	0	1,462	0.00%
2024/03/26	0	0.00	30.1	26.45	26.46	-30.1	1,404	-2.14%
2024/03/25	5	26.18	7	26.30	26.31	-2	1,407	-0.14%
2024/03/22	0	26.23	0	0.00	26.27	0	1,411	0.00%
2024/03/21	0	0.00	3.3	26.40	26.39	-3.3	1,408	-0.24%
2024/03/20	3	26.09	0	0.00	26.06	3	1,385	0.22%
2024/03/19	1	26.08	0	0.00	26.17	1	1,414	0.07%
2024/03/18	0	26.22	0	26.23	26.22	0	1,412	0.00%
2024/03/15	0	0.00	0.1	26.27	26.38	-0.1	1,411	-0.01%
2024/03/14	0	26.27	5	26.30	26.36	-5	1,400	-0.36%
2024/03/13	0.1	25.90	32.5	25.93	26.07	-32.4	1,364	-2.38%
2024/03/12	10	25.89	1	25.88	25.89	9	1,343	0.67%
2024/03/11	22	25.72	15	25.73	25.75	7	1,339	0.52%
2024/03/08	0	0.00	0	25.56	25.65	0	1,327	0.00%
2024/03/07	0	0.00	1	25.44	25.56	-1	1,307	-0.08%
2024/03/06	0	25.40	0	0.00	25.47	0	1,291	0.00%
2024/03/05	10	25.35	0	0.00	25.34	10	1,286	0.78%
2024/03/04	10	25.37	0	25.36	25.36	10	1,275	0.78%
2024/03/01	2	25.34	3.4	25.40	25.40	-1.4	1,289	-0.11%
2024/02/29	0.2	25.33	1	25.29	25.46	-0.8	1,297	-0.06%
2024/02/27	0	25.38	0	0.00	25.24	0	1,295	0.00%
2024/02/23	10	25.38	33	25.41	25.32	-23	1,231	-1.87%
2024/02/22	0.2	25.43	0	0.00	25.44	0.2	1,229	0.01%
2024/02/21	0.2	25.44	0	25.50	25.40	0.2	1,215	0.02%
2024/02/20	0	25.37	0	0.00	25.47	0	1,226	0.00%
2024/02/19	0	0.00	4	25.36	25.36	-4	1,223	-0.33%
2024/02/16	0	0.00	4	25.14	25.16	-4	1,218	-0.33%
2024/02/15	0	0.00	7	25.04	25.08	-7	1,215	-0.58%
2024/02/05	1	25.00	6.5	25.00	25.01	-5.5	1,209	-0.45%
2024/02/02	10	25.08	0	0.00	25.09	10	1,207	0.83%
2024/02/01	0	0.00	5	25.13	25.12	-5	1,212	-0.41%
2024/01/31	0	24.97	0	0.00	24.96	0	1,204	0.00%
2024/01/30	5	25.10	0	0.00	25.05	5	1,173	0.43%
2024/01/29	0	0.00	3.1	25.21	25.20	-3.1	1,164	-0.27%
2024/01/26	4	25.10	0	0.00	25.10	4	1,169	0.34%
2024/01/25	5	24.95	2	24.98	25.00	3	1,167	0.26%
2024/01/23	0	0.00	0.1	24.89	24.90	-0.1	1,174	-0.01%
2024/01/22	6	24.80	3.4	24.82	24.82	2.6	1,169	0.22%
2024/01/18	0.1	24.68	0	24.68	24.70	0.1	1,180	0.01%
2024/01/17	7.3	24.78	0.1	24.81	24.70	7.2	1,181	0.61%
2024/01/16	0	25.82	2.5	25.75	25.80	-2.5	1,179	-0.21%
2024/01/09	0	0.00	2	26.24	26.18	-2	1,195	-0.17%
2024/01/05	0	0.00	1	26.10	26.09	-1	1,195	-0.08%
2024/01/04	0	0.00	10	26.14	26.10	-10	1,205	-0.83%
2024/01/03	21	26.17	20	26.11	26.11	1	1,216	0.08%
2023/12/29	0.1	26.37	0	0.00	26.42	0.1	1,221	0.01%
2023/12/27	5	26.25	27	26.27	26.30	-22	1,165	-1.89%
2023/12/26	0	0.00	10.2	26.10	26.15	-10.2	1,146	-0.89%
2023/12/22	5	25.96	1	25.98	25.92	4	1,131	0.35%
2023/12/21	5	25.87	3	25.95	25.94	2	1,137	0.18%
2023/12/20	0	0.00	2	26.18	26.18	-2	1,124	-0.18%
2023/12/15	0	0.00	3	26.37	26.31	-3	1,108	-0.27%
2023/12/14	0	0.00	1	26.33	26.33	-1	1,110	-0.09%
2023/12/11	0.1	26.05	0	0.00	26.07	0.1	1,133	0.01%
2023/12/08	0	0.00	3	26.10	26.11	-3	1,136	-0.26%
2023/12/05	0	0.00	5.1	26.05	26.09	-5.1	1,158	-0.44%
2023/12/04	0	0.00	0.1	26.05	26.11	-0.1	1,170	-0.01%
2023/11/29	0	0.00	6	26.12	26.05	-6	1,184	-0.51%
2023/11/27	0	0.00	3	26.05	25.99	-3	1,167	-0.26%
2023/11/24	0	0.00	2	26.00	26.00	-2	1,153	-0.17%
2023/11/22	0	0.00	3.6	25.96	25.99	-3.6	1,146	-0.31%
2023/11/21	0	0.00	6.6	26.00	26.02	-6.6	1,173	-0.56%
2023/11/20	0	25.73	9	25.75	25.75	-9	1,178	-0.76%
2023/11/17	0	0.00	0	25.68	25.75	0	1,183	0.00%
2023/11/16	0	25.55	8	25.63	25.67	-8	1,168	-0.68%
2023/11/15	0.1	25.46	0	0.00	25.55	0.1	1,163	0.01%
2023/11/13	0	0.00	6	25.15	25.17	-6	1,173	-0.51%
2023/11/10	0	0.00	4	25.15	25.15	-4	1,189	-0.34%
2023/11/08	0	0.00	0	25.12	25.17	0	1,231	0.00%
2023/11/07	0	25.08	0	0.00	25.12	0	1,244	0.00%
2023/11/06	0	0.00	0.1	25.21	25.24	-0.1	1,252	-0.01%
2023/11/03	0	0.00	0.1	25.05	25.07	-0.1	1,250	0.00%
2023/10/25	0.1	24.63	2	24.62	24.64	-1.9	1,492	-0.13%
2023/10/24	0.1	24.49	0	24.58	24.59	0.1	1,538	0.01%
2023/10/23	4	24.50	2	24.54	24.57	2	1,546	0.13%
2023/10/20	4.1	24.74	0	0.00	24.74	4.1	1,606	0.26%
2023/10/19	1	24.98	0	25.20	25.03	1	1,635	0.06%
2023/10/17	0	25.54	300	25.59	25.41	-300	1,647	-18.21%	大賣/鉅額交易
2023/10/16	0.1	25.48	0	0.00	25.53	0.1	1,692	0.01%
2023/10/12	0	0.00	0.3	25.68	25.81	-0.3	1,763	-0.02%
2023/10/11	0	0.00	1	25.70	25.68	-1	1,820	-0.05%
2023/10/06	0	0.00	2	25.61	25.60	-2	1,849	-0.11%
2023/10/05	0	0.00	0	25.34	25.41	0	1,860	0.00%
2023/10/04	0	25.20	0	0.00	25.20	0	1,854	0.00%
2023/10/03	0	25.52	0	0.00	25.50	0	1,845	0.00%
2023/10/02	5	25.74	2	25.76	25.73	3	1,850	0.16%
2023/09/28	0	0.00	6	25.41	25.42	-6	1,847	-0.33%
2023/09/27	10	25.31	0	0.00	25.30	10	1,835	0.54%
2023/09/26	0.1	25.45	0	0.00	25.31	0.1	1,859	0.01%
2023/09/25	0	0.00	1	25.50	25.50	-1	1,860	-0.05%
2023/09/21	0	25.32	1	25.29	25.31	-1	1,876	-0.05%
2023/09/20	2	25.59	0	25.59	25.54	2	1,889	0.11%
2023/09/18	0	25.67	4	25.67	25.65	-4	1,889	-0.21%
2023/09/15	10	25.88	10	25.87	25.85	0	1,898	0.00%
2023/09/14	0	0.00	4	25.86	25.89	-4	1,867	-0.21%
2023/09/13	2	25.48	1	25.51	25.58	1	1,845	0.05%
2023/09/12	0	25.52	5	25.53	25.59	-5	1,855	-0.27%
2023/09/11	0	0.00	2	25.45	25.45	-2	1,853	-0.11%
2023/09/08	0	25.70	0.5	25.74	25.71	-0.5	1,848	-0.03%
2023/09/07	0	0.00	0	25.79	25.74	0	1,869	0.00%
2023/09/05	0.5	25.82	0.2	25.85	25.85	0.3	1,852	0.02%
2023/09/04	0	25.79	2	25.80	25.90	-2	1,847	-0.11%
2023/09/01	0	0.00	0.2	25.81	25.79	-0.2	1,833	-0.01%
2023/08/31	0	25.82	1	25.89	25.89	-1	1,835	-0.05%
2023/08/30	3	25.93	0.1	25.93	25.95	3	1,842	0.16%
2023/08/29	3	25.73	0	0.00	25.85	3	1,853	0.16%
2023/08/28	1	25.69	1	25.84	25.79	0	1,856	0.00%
2023/08/25	1.3	25.84	0	0.00	25.75	1.3	1,855	0.07%
2023/08/24	0	0.00	3.1	26.43	26.23	-3.1	1,841	-0.17%
2023/08/23	0	26.02	0.7	26.04	26.11	-0.7	1,836	-0.04%
2023/08/22	0	0.00	1	26.12	26.03	-1	1,838	-0.05%
2023/08/18	1	25.88	0	0.00	26.01	1	1,827	0.05%
2023/08/17	0	0.00	4	26.07	26.22	-4	1,809	-0.22%
2023/08/16	0	26.01	3	26.05	26.13	-3	1,796	-0.16%
2023/08/14	51.3	26.37	0.1	26.20	26.22	51.3	1,768	2.90%
2023/08/11	0	0.00	1.1	26.39	26.30	-1.1	1,750	-0.06%
2023/08/10	0	26.17	0	0.00	26.22	0	1,756	0.00%
2023/08/08	0	0.00	2	26.59	26.73	-2	1,746	-0.11%
2023/08/07	0	0.00	1.1	26.65	26.72	-1.1	1,722	-0.06%
2023/08/04	11	26.21	8.1	26.22	26.27	2.9	1,684	0.17%
2023/08/02	2	26.43	2	26.20	26.15	0	1,645	0.00%
2023/08/01	0	0.00	4.1	26.78	26.87	-4.1	1,587	-0.26%
2023/07/31	1.5	26.80	0.2	27.10	26.76	1.3	1,536	0.09%
2023/07/28	0	27.13	0	0.00	27.25	0	1,499	0.00%
2023/07/27	0	0.00	1.1	27.22	27.24	-1.1	1,459	-0.08%
2023/07/26	0	0.00	6	27.25	27.26	-6	1,419	-0.42%
2023/07/25	0	0.00	64	27.08	27.04	-64	1,391	-4.60%
2023/07/24	0	0.00	48.7	26.69	26.82	-48.7	1,324	-3.67%
2023/07/21	0	26.18	20.6	26.49	26.54	-20.6	1,285	-1.60%
2023/07/20	11	26.30	11.2	26.16	26.31	-0.2	1,250	-0.02%
2023/07/19	22.1	26.48	1	26.30	26.12	21.1	1,234	1.71%
2023/07/17	0	0.00	16	26.36	26.30	-16	1,137	-1.41%
2023/07/14	10	26.16	2.7	26.11	26.15	7.3	1,100	0.67%
2023/07/13	0	0.00	3.6	25.98	25.72	-3.6	1,035	-0.35%
2023/07/12	0	0.00	14.1	25.46	25.49	-14.1	986	-1.43%
2023/07/11	0	0.00	1.1	25.12	25.15	-1.1	962	-0.11%
2023/07/10	1.1	24.90	2	24.74	24.74	-0.9	956	-0.10%
2023/07/07	0	24.80	4	24.71	24.80	-4	953	-0.42%
2023/07/06	0.2	24.97	0	0.00	24.92	0.2	951	0.02%
2023/07/05	0	25.35	0	0.00	25.29	0	939	0.00%
2023/07/04	0	0.00	1	25.41	25.46	-1	927	-0.11%
2023/07/03	0.1	25.25	2	25.25	25.26	-2	902	-0.22%
2023/06/29	0	24.99	0	0.00	24.99	0	885	0.00%
2023/06/27	0	24.95	0.6	24.93	24.90	-0.6	854	-0.07%
2023/06/26	0	0.00	0.3	25.13	25.13	-0.3	854	-0.03%
2023/06/21	1	25.05	0	0.00	25.13	1	851	0.12%
2023/06/20	0	0.00	5	24.98	25.00	-5	846	-0.59%
2023/06/16	0	0.00	0.1	25.11	25.06	-0.1	846	-0.01%
2023/06/15	0	0.00	5.2	25.04	25.00	-5.2	827	-0.62%
2023/06/14	0	0.00	2	24.96	24.96	-2	818	-0.24%
2023/06/13	0	0.00	5.2	24.93	24.91	-5.2	832	-0.62%
2023/06/12	0.1	24.67	2.5	24.66	24.66	-2.4	809	-0.30%
2023/06/09	0	0.00	8	24.64	24.63	-8	806	-0.99%
2023/06/08	1	24.39	0	0.00	24.40	1	817	0.12%
2023/06/07	2	24.49	1	24.49	24.52	1	852	0.12%
2023/06/05	0	0.00	4	24.37	24.31	-4	856	-0.47%
2023/06/02	0	0.00	9.3	24.33	24.28	-9.3	864	-1.08%
2023/06/01	0	0.00	2.5	24.10	24.12	-2.5	874	-0.29%
2023/05/30	0.2	24.14	1	24.18	24.10	-0.8	901	-0.08%
2023/05/29	0	0.00	5.1	24.05	24.04	-5.1	901	-0.57%
2023/05/26	1.1	23.89	0	0.00	23.86	1.1	888	0.12%
2023/05/25	0	0.00	2	23.77	23.79	-2	891	-0.22%
2023/05/24	0	0.00	2.5	23.71	23.73	-2.5	901	-0.28%
2023/05/23	0	0.00	2	23.78	23.77	-2	911	-0.22%
2023/05/22	0	23.76	1	23.75	23.73	-1	915	-0.11%
2023/05/19	0	0.00	13.1	23.75	23.76	-13.1	923	-1.41%
2023/05/17	0	0.00	10	23.58	23.58	-10	933	-1.07%
2023/05/16	0	0.00	2	23.44	23.45	-2	929	-0.22%
2023/05/12	1	23.20	0	0.00	23.28	1	924	0.11%
2023/05/11	0	0.00	2.1	23.45	23.34	-2.1	926	-0.23%
2023/05/10	0	23.44	1.1	23.40	23.42	-1	961	-0.10%
2023/05/09	0	0.00	0	23.42	23.45	0	969	0.00%
2023/05/04	0	0.00	1.1	23.24	23.27	-1.1	1,012	-0.10%
2023/05/03	0	0.00	1	23.24	23.24	-1	1,026	-0.10%
2023/04/27	0	0.00	0.1	23.05	23.06	-0.1	1,113	-0.01%
2023/04/26	0	0.00	0.1	23.08	23.05	-0.1	1,137	-0.01%
2023/04/25	1	23.16	0.6	23.08	22.98	0.5	1,139	0.04%
2023/04/24	2	23.12	1.6	23.09	23.14	0.4	1,138	0.03%
2023/04/21	0	0.00	1.4	23.05	23.05	-1.4	1,151	-0.12%
2023/04/19	0	0.00	0.5	23.17	23.11	-0.5	1,199	-0.04%
2023/04/18	0	0.00	20.2	23.13	23.13	-20.2	1,212	-1.67%
2023/04/13	0	0.00	8	23.05	23.05	-8	1,250	-0.64%
2023/04/12	1	23.03	2.5	23.01	23.01	-1.5	1,257	-0.12%
2023/04/11	0.1	23.00	0	0.00	22.98	0.1	1,269	0.01%
2023/04/10	5	22.87	7	22.85	22.88	-2	1,268	-0.16%
2023/04/07	0	0.00	4	22.85	22.78	-4	1,271	-0.31%
2023/03/31	0.1	22.87	0	0.00	22.81	0.1	1,281	0.01%
2023/03/30	0	0.00	1.3	22.76	22.72	-1.3	1,288	-0.10%
2023/03/29	1	22.70	3	22.68	22.69	-2	1,282	-0.16%
2023/03/28	0	22.66	1	22.65	22.64	-1	1,299	-0.08%
2023/03/27	0.2	22.69	0.2	22.68	22.66	0	1,301	0.00%
2023/03/24	2	22.61	3	22.69	22.68	-1	1,314	-0.08%
2023/03/23	0	0.00	3	22.50	22.55	-3	1,304	-0.23%
2023/03/22	0.1	22.45	0	0.00	22.48	0.1	1,292	0.01%
2023/03/21	0	22.38	0	22.26	22.38	0	1,294	0.00%
2023/03/20	0.2	22.22	0	0.00	22.18	0.2	1,294	0.02%
2023/03/17	1.3	22.19	4	22.20	22.25	-2.7	1,292	-0.21%
2023/03/16	1.2	22.10	4	22.15	22.07	-2.8	1,295	-0.22%
2023/03/15	0	22.30	0	0.00	22.22	0	1,275	0.00%
2023/03/14	1.3	22.23	0	0.00	22.24	1.3	1,286	0.10%
2023/03/13	0.3	22.34	0	0.00	22.33	0.3	1,285	0.02%
2023/03/10	2.1	22.34	0	0.00	22.35	2.1	1,271	0.16%
2023/03/09	6.1	22.56	0	0.00	22.51	6.1	1,251	0.49%
2023/03/08	1	22.62	2	22.66	22.67	-1	1,249	-0.08%
2023/03/07	0.1	22.73	6.7	22.65	22.71	-6.6	1,240	-0.53%
2023/03/06	1.1	22.67	3	22.66	22.59	-1.9	1,239	-0.15%
2023/03/03	0	0.00	2	22.47	22.45	-2	1,221	-0.16%
2023/03/02	10	22.28	0	22.39	22.38	10	1,220	0.82%
2023/03/01	0	0.00	0	22.40	22.36	0	1,229	0.00%
2023/02/24	1	22.50	0	0.00	22.48	1	1,216	0.08%
2023/02/23	0	0.00	21	22.55	22.57	-21	1,216	-1.73%
2023/02/22	0.2	22.47	3	22.27	22.45	-2.8	1,271	-0.22%
2023/02/21	0	0.00	6	22.47	22.47	-6	1,272	-0.47%
2023/02/20	0	22.51	2	22.50	22.53	-2	1,279	-0.16%
2023/02/17	0.1	22.45	0	0.00	22.43	0.1	1,321	0.00%
2023/02/15	2	22.33	1	22.34	22.31	1	1,381	0.07%
2023/02/14	0	0.00	1	22.44	22.40	-1	1,370	-0.07%
2023/02/13	2.1	22.20	4	22.28	22.31	-1.8	1,369	-0.13%
2023/02/10	0.4	22.23	1	22.22	22.21	-0.6	1,398	-0.04%
2023/02/09	0.4	22.19	14	22.12	22.17	-13.6	1,421	-0.96%
2023/02/08	6.5	22.15	0	0.00	22.15	6.5	1,423	0.45%
2023/02/07	0	0.00	20	22.15	22.18	-20	1,405	-1.42%
2023/02/06	7.2	22.18	0	0.00	22.16	7.2	1,408	0.51%
2023/02/03	5	22.14	0	0.00	22.13	5	1,400	0.35%
2023/02/02	6.6	22.17	0	0.00	22.23	6.6	1,391	0.47%
2023/02/01	4.6	22.12	0	0.00	22.15	4.6	1,375	0.34%
2023/01/31	2.8	22.20	0	0.00	22.12	2.8	1,373	0.20%
2023/01/30	1.9	22.20	2.2	22.21	22.21	-0.4	1,373	-0.03%
2023/01/17	5.1	22.66	0	22.70	22.65	5.1	1,358	0.37%
2023/01/16	2	22.76	0	0.00	22.69	2	1,323	0.15%
2023/01/13	0	0.00	0.3	22.68	22.62	-0.3	1,305	-0.02%
2023/01/12	6.3	22.58	1	22.62	22.58	5.3	1,312	0.41%
2023/01/11	0.4	22.69	10	22.69	22.66	-9.6	1,309	-0.74%
2023/01/10	0	0.00	10	22.69	22.70	-10	1,308	-0.76%
2023/01/09	0	0.00	2	22.57	22.63	-2	1,307	-0.15%
2023/01/06	0.3	22.43	0	22.41	22.40	0.3	1,291	0.02%
2023/01/05	0.1	22.33	0	0.00	22.32	0.1	1,290	0.01%
2023/01/04	1	22.26	0	0.00	22.29	1	1,290	0.08%
2023/01/03	0.2	22.20	0	0.00	22.34	0.2	1,294	0.02%
2022/12/30	1.1	22.36	0	0.00	22.31	1.1	1,274	0.09%
2022/12/29	1	22.22	0	0.00	22.22	1	1,267	0.08%
2022/12/28	20.2	22.28	0	0.00	22.33	20.2	1,266	1.60%
2022/12/27	1	22.45	0	0.00	22.42	1	1,278	0.08%
2022/12/26	1.1	22.37	1	22.36	22.38	0.1	1,309	0.01%
2022/12/23	0.3	22.32	0	22.25	22.29	0.3	1,305	0.02%
2022/12/22	0.2	22.32	0	0.00	22.34	0.2	1,307	0.02%
2022/12/20	0	22.27	0.8	22.14	22.15	-0.8	1,320	-0.06%
2022/12/19	0.1	22.31	0	0.00	22.29	0.1	1,310	0.00%
2022/12/16	0.2	22.30	0	0.00	22.33	0.2	1,314	0.01%
2022/12/15	0	22.42	0	0.00	22.43	0	1,308	0.00%
2022/12/14	1	22.41	0	0.00	22.43	1	1,313	0.08%
2022/12/13	10	22.43	0	0.00	22.25	10	1,313	0.76%
2022/12/12	0	22.29	0	0.00	22.35	0	1,309	0.00%
2022/12/09	1	22.44	0	0.00	22.43	1	1,315	0.08%
2022/12/08	0.2	22.23	0	0.00	22.29	0.2	1,317	0.02%
2022/12/07	0	0.00	11	22.42	22.40	-11	1,320	-0.83%
2022/12/06	2.2	22.40	3	22.41	22.30	-0.8	1,317	-0.06%
2022/12/05	1.1	22.58	0	0.00	22.53	1.1	1,310	0.08%
2022/12/02	0.3	22.48	0	0.00	22.45	0.3	1,369	0.03%
2022/12/01	1.3	22.49	7	22.47	22.51	-5.7	1,375	-0.41%
2022/11/30	0.2	22.52	2	22.51	22.51	-1.8	1,359	-0.13%
2022/11/29	1	22.13	19	22.08	22.24	-18	1,355	-1.33%
2022/11/28	2.2	22.02	6	22.01	22.08	-3.8	1,356	-0.28%
2022/11/25	0	0.00	1	22.16	22.20	-1	1,354	-0.07%
2022/11/24	0.7	22.14	12.1	22.10	22.16	-11.4	1,350	-0.84%
2022/11/23	1.1	22.03	1	22.04	22.06	0.1	1,337	0.00%
2022/11/22	0.4	21.87	0	0.00	21.90	0.4	1,326	0.03%
2022/11/18	11.2	21.86	0	0.00	21.80	11.2	1,326	0.84%
2022/11/17	1	21.93	0	0.00	22.03	1	1,263	0.08%
2022/11/16	1.1	22.09	6	22.07	22.12	-4.9	1,262	-0.39%
2022/11/15	2.1	22.09	0	0.00	22.16	2.1	1,249	0.17%
2022/11/14	3	22.00	7	22.03	22.12	-4	1,206	-0.33%
2022/11/11	12.9	21.94	4	21.92	21.99	8.9	1,156	0.77%
2022/11/10	11	21.67	3	21.65	21.67	8	1,134	0.70%
2022/11/09	20.2	21.78	0	0.00	21.76	20.2	1,148	1.76%
2022/11/08	2.2	21.56	0	0.00	21.55	2.2	1,167	0.19%
2022/11/07	2	21.45	0	0.00	21.50	2	1,141	0.18%
2022/11/04	6	21.22	6	21.31	21.39	0	1,134	0.00%
2022/11/03	8	21.34	0	0.00	21.33	8	1,141	0.70%
2022/11/02	1	21.50	0	0.00	21.50	1	1,125	0.09%
2022/11/01	0	0.00	2	21.59	21.59	-2	1,123	-0.18%
2022/10/31	0	0.00	0	21.76	21.63	0	1,128	0.00%
2022/10/28	0.1	21.55	0	0.00	21.52	0.1	1,134	0.01%
2022/10/27	0	21.77	1	21.67	21.65	-1	1,131	-0.09%
2022/10/26	2	21.63	1	21.65	21.62	1	1,137	0.09%
2022/10/25	3	21.30	3	21.50	21.48	0	1,130	0.00%
2022/10/24	0.1	21.50	8	21.50	21.45	-7.9	1,118	-0.70%
2022/10/21	6	21.40	5	21.42	21.38	1	1,113	0.09%
2022/10/20	1	21.15	0	0.00	21.35	1	1,119	0.09%
2022/10/19	2.1	21.65	0	0.00	21.51	2.1	1,095	0.19%
2022/10/18	4	21.59	0.2	21.61	21.68	3.8	1,086	0.35%
2022/10/14	2	22.00	21.9	21.96	21.88	-19.9	1,064	-1.87%
2022/10/13	0	21.90	0.2	21.84	21.79	-0.1	1,050	-0.01%
2022/10/12	2	22.09	0	0.00	22.12	2	1,036	0.19%
2022/10/11	1.1	22.11	2	22.15	22.10	-1	1,028	-0.09%
2022/10/06	0	0.00	0.1	22.89	22.95	-0.1	1,020	-0.01%
2022/10/05	2	22.83	10.5	22.85	22.85	-8.5	1,029	-0.83%
2022/10/04	11	22.59	2.5	22.67	22.67	8.5	1,028	0.83%
2022/10/03	0.4	22.54	2	22.60	22.44	-1.6	1,017	-0.16%
2022/09/30	2.4	22.84	2	22.83	22.75	0.4	986	0.04%
2022/09/29	5.3	22.99	0	0.00	22.99	5.3	980	0.54%
2022/09/28	1.5	23.07	3	23.04	23.04	-1.5	983	-0.15%
2022/09/27	4	23.25	0	0.00	23.28	4	976	0.41%
2022/09/26	5.1	23.39	6.5	23.39	23.43	-1.4	984	-0.14%
2022/09/23	1.1	23.67	0	0.00	23.69	1.1	1,002	0.11%
2022/09/22	1	23.60	0	0.00	23.75	1	1,005	0.10%
2022/09/21	2	24.07	1	24.07	24.06	1	988	0.10%
2022/09/20	1	24.12	0	0.00	24.16	1	985	0.10%
2022/09/19	2	24.19	0	0.00	24.16	2	992	0.20%
2022/09/15	0.1	24.35	0	0.00	24.33	0.1	993	0.01%
2022/09/14	0.1	24.35	0	0.00	24.24	0.1	999	0.01%
2022/09/12	2	24.49	0	0.00	24.49	2	1,007	0.20%
2022/09/07	2.1	24.14	0	0.00	24.12	2.1	979	0.21%
2022/09/05	4	24.32	0	0.00	24.38	4	980	0.41%
2022/09/02	0.5	24.29	1.1	24.27	24.25	-0.6	1,004	-0.06%
2022/09/01	1.1	24.32	0.7	24.33	24.37	0.4	1,003	0.04%
2022/08/30	2	24.69	0	0.00	24.60	2	992	0.20%
2022/08/29	0.1	24.55	0	0.00	24.56	0.1	999	0.01%
2022/08/26	1	24.90	0	0.00	24.90	1	989	0.10%
2022/08/25	1	24.75	0	0.00	24.80	1	990	0.10%
2022/08/24	3.2	24.66	0	0.00	24.63	3.2	999	0.32%
2022/08/23	4.1	24.76	0	0.00	24.74	4.1	1,019	0.40%
2022/08/22	2.1	24.90	2	24.90	24.95	0.1	1,018	0.01%
2022/08/19	1.1	24.95	0	0.00	25.03	1.1	1,029	0.11%
2022/08/18	1	24.98	0	0.00	25.02	1	1,031	0.10%
2022/08/17	0.9	25.08	8	25.09	25.09	-7.1	1,035	-0.68%
2022/08/16	3.1	25.01	0	0.00	25.09	3.1	1,036	0.30%
2022/08/15	3	25.23	16	25.24	25.23	-13	1,028	-1.26%
2022/08/12	2.1	25.20	1	25.19	25.24	1.1	1,004	0.11%
2022/08/11	2.1	25.22	0.1	25.20	25.23	2	1,000	0.20%
2022/08/10	0	24.89	0	0.00	24.85	0	982	0.00%
2022/08/09	0	24.61	0	0.00	24.83	0	974	0.00%
2022/08/08	1	24.56	0	0.00	24.62	1	992	0.10%
2022/08/05	1	24.53	3	24.56	24.58	-2	993	-0.20%
2022/08/04	2	24.24	0	0.00	24.24	2	1,015	0.20%
2022/08/03	1.1	24.20	1	24.24	24.24	0.1	1,015	0.01%
2022/08/02	3.1	24.23	0	0.00	24.24	3.1	1,038	0.29%
2022/08/01	5	24.43	0	0.00	24.42	5	1,072	0.47%
2022/07/29	2	24.42	0	24.47	24.38	2	1,095	0.18%
2022/07/28	0	0.00	2	24.32	24.31	-2	1,107	-0.18%
2022/07/27	1	24.00	0	0.00	24.12	1	1,118	0.09%
2022/07/26	0	0.00	5	23.99	24.02	-5	1,127	-0.44%
2022/07/22	0	0.00	0.3	23.90	23.91	-0.3	1,167	-0.03%
2022/07/21	0	0.00	24	23.61	23.75	-24	1,216	-1.97%
2022/07/20	1	23.65	0.1	23.76	23.53	0.9	1,248	0.08%
2022/07/18	11	23.49	1	23.44	23.50	10	1,313	0.76%
2022/07/15	2.1	23.28	0	0.00	23.29	2.1	1,322	0.15%
2022/07/14	0	0.00	0	23.45	23.38	0	1,346	0.00%
2022/07/13	10.2	23.30	3	23.39	23.43	7.2	1,348	0.53%
2022/07/12	1.2	22.87	0	0.00	22.86	1.2	1,397	0.08%
2022/07/11	1	23.31	8.5	23.30	23.29	-7.5	1,420	-0.53%
2022/07/08	7	23.58	1	23.61	23.56	6	1,454	0.41%
2022/07/07	2	23.51	1	23.30	23.52	1	1,466	0.07%
2022/07/06	0	23.27	0	0.00	23.20	0	1,497	0.00%
2022/07/05	2.2	23.56	0	0.00	23.64	2.2	1,544	0.14%
2022/07/04	1.1	23.56	0	0.00	23.50	1.1	1,570	0.07%
2022/07/01	1	23.84	5	23.87	23.53	-4	1,635	-0.24%
2022/06/30	3.1	23.93	3	23.96	23.88	0.1	1,651	0.01%
2022/06/29	0	0.00	10.3	24.29	24.38	-10.3	1,665	-0.62%
2022/06/28	10	24.45	0.3	24.49	24.47	9.8	1,716	0.57%
2022/06/27	0	0.00	1.2	24.62	24.58	-1.2	1,764	-0.07%
2022/06/24	0	24.44	4.1	24.42	24.38	-4	1,776	-0.23%
2022/06/23	1	24.09	3	24.15	24.12	-2	1,796	-0.11%
2022/06/22	2.2	24.23	0.2	24.15	24.18	2	1,805	0.11%
2022/06/21	0	24.36	3	24.34	24.41	-3	1,822	-0.16%
2022/06/20	0.1	24.00	1	24.05	23.93	-1	1,869	-0.05%
2022/06/17	4.4	24.13	0	0.00	24.17	4.4	1,887	0.23%
2022/06/16	2.2	24.61	0	0.00	24.41	2.2	1,885	0.12%
2022/06/15	0	24.42	0	0.00	24.41	0	1,923	0.00%
2022/06/14	0.1	24.49	2	24.25	24.47	-1.9	1,956	-0.10%
2022/06/13	3.3	24.29	15	24.30	24.40	-11.7	1,961	-0.60%
2022/06/10	1.1	24.74	21.8	24.72	24.75	-20.6	1,951	-1.06%
2022/06/09	0	0.00	1	24.90	24.88	-1	1,966	-0.05%
2022/06/08	0	0.00	8	25.10	25.10	-8	1,980	-0.40%
2022/06/07	0	24.92	0	0.00	24.92	0	2,003	0.00%
2022/06/06	0	0.00	6	24.98	25.14	-6	2,032	-0.30%
2022/06/02	1	24.92	5	24.92	25.00	-4	2,086	-0.19%
2022/06/01	0	0.00	0.1	25.33	25.18	-0.1	2,179	0.00%
2022/05/31	21	25.09	0.1	25.25	25.26	20.9	2,208	0.95%
2022/05/30	0	0.00	4	25.23	25.29	-4	2,205	-0.18%
2022/05/27	5	24.80	18	24.81	24.84	-13	2,212	-0.59%
2022/05/26	1.1	24.53	0	0.00	24.52	1.1	2,246	0.05%
2022/05/24	0	24.61	2	24.57	24.47	-2	2,406	-0.08%
2022/05/23	1	24.55	0	0.00	24.56	1	2,421	0.04%
2022/05/20	0.2	24.55	20	24.53	24.54	-19.8	2,482	-0.80%
2022/05/19	24.3	24.33	30	24.25	24.31	-5.7	2,507	-0.23%
2022/05/18	1	24.43	8	24.67	24.74	-7	2,519	-0.28%
2022/05/17	0.1	24.41	0	0.00	24.38	0.1	2,554	0.00%
2022/05/16	0.4	24.30	0	0.00	24.32	0.4	2,584	0.02%
2022/05/13	0.2	24.33	0	0.00	24.33	0.2	2,614	0.01%
2022/05/12	7.3	24.43	20	24.51	24.26	-12.7	2,667	-0.48%
2022/05/11	2.2	24.85	0	0.00	24.90	2.2	2,679	0.08%
2022/05/10	0.7	25.00	10	24.78	25.02	-9.3	2,709	-0.34%
2022/05/09	5.5	25.09	14	25.08	25.04	-8.5	2,749	-0.31%
2022/05/06	7.3	25.52	0	0.00	25.56	7.3	2,765	0.26%
2022/05/05	5.1	25.88	0	0.00	25.88	5.1	2,818	0.18%
2022/05/04	3.2	25.90	0	0.00	25.89	3.2	2,866	0.11%
2022/05/03	4.3	26.02	0	0.00	25.96	4.3	3,003	0.14%
2022/04/29	0.2	26.18	2	26.24	26.24	-1.8	3,089	-0.06%
2022/04/28	0.4	25.91	0	0.00	25.98	0.4	3,228	0.01%
2022/04/27	5.6	26.03	0	0.00	26.00	5.6	3,358	0.17%
2022/04/26	1	26.36	4	26.30	26.34	-3	3,475	-0.09%
2022/04/25	7.4	26.11	0	0.00	26.17	7.4	3,891	0.19%
2022/04/22	1	26.30	2	26.46	26.50	-1	4,276	-0.02%
2022/04/21	0.3	26.49	20	26.56	26.41	-19.7	4,568	-0.43%
2022/04/19	3	26.40	40	26.52	26.40	-37	4,981	-0.74%
2022/04/18	12.3	26.28	1	26.38	26.31	11.3	5,197	0.22%
2022/04/15	2.6	26.59	10.3	26.68	26.71	-7.7	5,215	-0.15%
2022/04/14	21.4	27.05	9	27.00	26.87	12.4	5,288	0.24%
2022/04/13	0	0.00	2.1	27.24	27.23	-2.1	5,393	-0.04%
2022/04/12	2.1	27.01	4.6	27.00	27.07	-2.5	5,469	-0.05%
2022/04/11	0.1	27.18	4	27.35	27.21	-3.9	5,495	-0.07%
2022/04/08	11.2	27.03	1.1	27.19	27.25	10.1	5,441	0.19%
2022/04/07	7.2	27.13	16	27.26	27.01	-8.8	5,413	-0.16%
2022/04/06	1	26.96	11.4	27.23	27.34	-10.4	5,333	-0.20%
2022/04/01	2	27.03	0	0.00	27.06	2	5,291	0.04%
2022/03/31	1	27.12	7	27.07	27.07	-6	5,261	-0.11%
2022/03/30	0	0.00	20.6	26.98	27.01	-20.6	5,208	-0.39%
2022/03/29	1	26.79	0	0.00	26.77	1	5,157	0.02%
2022/03/28	2	26.60	10	26.82	26.83	-8	5,135	-0.16%
2022/03/25	1.2	26.79	0	0.00	26.84	1.2	5,103	0.02%
2022/03/24	0	0.00	1	26.86	26.87	-1	5,079	-0.02%
2022/03/23	4	26.80	4	26.78	26.85	0	5,050	0.00%
2022/03/22	2.1	26.51	0	0.00	26.56	2.1	5,000	0.04%
2022/03/21	4	26.52	13	26.57	26.48	-9	4,963	-0.18%
2022/03/18	6	26.44	19.2	26.42	26.46	-13.2	4,947	-0.27%
2022/03/17	20	26.28	95	26.26	26.28	-75	4,877	-1.54%
2022/03/16	1.5	25.74	35	25.80	25.93	-33.5	4,836	-0.69%
2022/03/15	3.2	25.63	0	0.00	25.64	3.2	4,817	0.07%
2022/03/14	3	25.70	2	25.76	25.76	1	4,799	0.02%
2022/03/11	6	25.72	0	0.00	25.68	6	4,799	0.13%
2022/03/10	5	25.72	11	25.75	25.78	-6	4,782	-0.13%
2022/03/09	20	25.26	3	25.28	25.28	17	4,758	0.36%
2022/03/08	28.2	25.21	13	25.15	25.13	15.2	4,721	0.32%
2022/03/07	30.2	25.54	0	0.00	25.47	30.2	4,658	0.65%
2022/03/04	31.5	26.09	0	0.00	26.08	31.5	4,558	0.69%
2022/03/03	18.1	26.26	0	26.28	26.26	18	4,523	0.40%
2022/03/02	7	26.16	4	26.20	26.25	3	4,507	0.07%
2022/03/01	4.6	26.19	0	0.00	26.27	4.6	4,483	0.10%
2022/02/25	96.1	26.06	0	0.00	26.08	96.1	4,435	2.17%
2022/02/24	30.7	26.21	4	26.19	26.11	26.7	4,347	0.61%
2022/02/22	22.3	26.48	10	26.46	26.49	12.2	4,237	0.29%
2022/02/21	3.1	26.68	24	26.68	26.73	-21	4,170	-0.50%
2022/02/18	6	26.77	1	26.77	26.77	5	4,141	0.12%
2022/02/17	0.1	26.80	3	26.78	26.79	-2.9	4,126	-0.07%
2022/02/16	6	26.68	40	26.65	26.71	-34	4,085	-0.83%
2022/02/15	10	26.54	1	26.52	26.50	9	4,049	0.22%
2022/02/14	10.2	26.58	0	0.00	26.61	10.2	3,996	0.25%
2022/02/11	1.1	26.80	10	26.73	26.86	-8.9	3,934	-0.23%
2022/02/10	16	26.66	0	0.00	26.84	16	3,894	0.41%
2022/02/09	28	26.62	3	26.62	26.71	25	3,857	0.65%
2022/02/08	32	26.51	4	26.61	26.62	28	3,791	0.74%
2022/02/07	27	26.32	3	26.35	26.40	24	3,720	0.64%
2022/01/26	16	26.10	23	26.06	26.07	-7	3,627	-0.19%
2022/01/25	25	25.94	0	0.00	25.98	25	3,555	0.70%
2022/01/24	11.4	26.11	14	26.00	26.29	-2.6	3,403	-0.08%
2022/01/21	82.9	26.14	21.3	26.12	26.08	61.6	3,299	1.87%
2022/01/20	21.1	26.39	5	26.38	26.45	16.1	3,130	0.51%
2022/01/19	84.6	26.50	188	26.51	26.48	-103.4	2,983	-3.47%	大賣/鉅額交易
2022/01/18	103.5	26.70	1	26.71	26.64	102.5	2,824	3.63%	大買/鉅額交易
2022/01/17	151.2	28.36	6	28.30	28.38	145.2	2,371	6.12%	大買/鉅額交易
2022/01/14	94.5	28.43	0	0.00	28.35	94.5	1,930	4.90%
2022/01/13	6.5	28.18	7	28.17	28.31	-0.5	1,624	-0.03%
2022/01/12	46	27.95	1	27.94	28.00	45	1,379	3.26%
2022/01/11	32.1	27.60	1.1	27.72	27.84	31	1,157	2.68%
2022/01/10	2	27.47	0	0.00	27.52	2	938	0.21%
2022/01/07	15.6	27.43	24	27.49	27.42	-8.4	854	-0.98%
2022/01/06	54.1	27.29	0	0.00	27.37	54.1	743	7.28%
2022/01/05	42.4	27.51	1	27.50	27.50	41.4	595	6.95%
2022/01/04	7	27.35	5	27.26	27.42	2	503	0.40%
2021/12/30	20	27.01	5	27.01	26.97	15	436	3.44%
2021/12/28	1	26.75	11	26.75	26.87	-10	438	-2.29%
2021/12/27	1	26.70	0	0.00	26.71	1	441	0.23%
2021/12/22	6	26.50	0	0.00	26.50	6	467	1.28%
2021/12/20	1	26.37	0	0.00	26.40	1	472	0.21%
2021/12/13	1	26.60	0	26.57	26.49	1	501	0.20%
2021/12/08	0	0.00	1	26.49	26.49	-1	526	-0.19%
2021/12/03	0	0.00	0	26.31	26.26	0	521	0.00%
2021/12/02	0	0.00	10	25.94	26.19	-10	522	-1.92%
2021/11/30	5	25.93	0	0.00	25.80	5	535	0.93%
2021/11/29	9	25.85	0	0.00	25.83	9	545	1.65%
2021/11/26	2.2	25.93	0	0.00	25.94	2.2	545	0.40%
2021/11/25	1	26.23	0	0.00	26.27	1	555	0.18%
2021/11/22	1	26.26	1	26.28	26.29	0	623	0.00%
2021/11/19	1	26.40	0	0.00	26.33	1	629	0.16%
2021/11/18	2	26.41	0.1	26.45	26.50	1.9	630	0.31%
2021/11/17	0	0.00	4	26.24	26.31	-4	628	-0.64%
2021/11/15	0.4	26.06	0	0.00	26.09	0.4	639	0.06%
2021/11/10	0.4	25.84	0	0.00	25.89	0.4	671	0.06%
2021/11/09	0	0.00	2	25.78	25.80	-2	669	-0.30%
2021/11/08	0	0.00	6	25.65	25.68	-6	665	-0.90%
2021/11/01	1	25.50	0	0.00	25.42	1	711	0.14%
2021/10/28	0	0.00	1	25.56	25.53	-1	726	-0.14%
2021/10/26	0	0.00	0	25.60	25.60	0	740	0.00%
2021/10/25	1	25.50	0	25.53	25.50	1	734	0.14%
2021/10/22	0	0.00	1	25.52	25.52	-1	744	-0.13%
2021/10/19	0	25.57	0	0.00	25.53	0	776	0.00%
2021/10/18	0	0.00	2	25.60	25.60	-2	797	-0.25%
2021/10/14	0	0.00	1	25.31	25.31	-1	799	-0.13%
2021/10/13	0	0.00	0	25.43	25.29	0	808	0.00%
2021/10/12	1	25.19	0	0.00	25.35	1	837	0.12%
2021/10/05	1	24.90	0	0.00	25.11	1	923	0.11%
2021/10/04	1	25.18	0	0.00	25.19	1	917	0.11%
2021/10/01	5	25.20	0	0.00	25.15	5	928	0.54%
2021/09/29	11	25.44	0	0.00	25.45	11	925	1.19%
2021/09/27	3	25.69	0	0.00	25.64	3	930	0.32%
2021/09/23	2	25.50	0	0.00	25.53	2	936	0.21%
2021/09/22	10	25.30	0	0.00	25.35	10	933	1.07%
2021/09/16	0	0.00	20	25.85	25.91	-20	926	-2.16%
2021/09/13	0.1	25.75	4	25.61	25.77	-3.9	929	-0.42%
2021/09/07	1	25.48	0	0.00	25.48	1	920	0.11%
2021/09/06	1	25.40	0	25.51	25.47	1	927	0.11%
2021/09/02	0	25.30	1	25.31	25.23	-1	942	-0.11%
2021/09/01	0.2	25.50	3	25.50	25.47	-2.8	934	-0.30%
2021/08/31	1.2	25.40	5	25.37	25.59	-3.8	930	-0.41%
2021/08/30	0	0.00	2	25.30	25.45	-2	920	-0.22%
2021/08/26	0.6	24.62	1	24.60	24.71	-0.4	868	-0.04%
2021/08/25	10.4	24.64	0	0.00	24.69	10.4	871	1.19%
2021/08/23	1	24.32	0	0.00	24.36	1	893	0.11%
2021/08/20	5	24.03	2.1	24.24	24.11	2.9	898	0.32%
2021/08/19	1	24.19	0	24.45	24.17	1	894	0.12%
2021/08/18	0.2	24.29	1	24.31	24.50	-0.8	884	-0.09%
2021/08/17	1	24.35	0	0.00	24.41	1	888	0.11%
2021/08/16	0	24.66	0	0.00	24.64	0	888	0.00%
2021/08/13	0	0.00	4	24.84	24.85	-4	892	-0.45%
2021/08/11	0	25.00	3	25.03	25.05	-3	925	-0.32%
2021/08/10	1	25.00	0	0.00	25.00	1	950	0.11%
2021/08/09	0	25.03	1	25.02	25.05	-1	992	-0.10%
2021/08/06	1	25.11	0	0.00	25.10	1	1,014	0.10%
2021/08/05	0	0.00	4	25.10	25.11	-4	1,060	-0.38%
2021/08/04	0	0.00	14	25.10	25.10	-14	1,165	-1.20%
2021/08/03	0	24.95	10	25.00	25.06	-10	1,229	-0.81%
2021/08/02	1	24.86	0	24.93	25.01	1	1,277	0.08%
2021/07/30	1	24.82	1	24.81	24.77	0	1,351	0.00%
2021/07/29	0	0.00	0	24.77	24.86	0	1,379	0.00%
2021/07/28	5	24.60	13	24.63	24.65	-8	1,424	-0.56%
2021/07/27	1	24.82	40	24.84	24.82	-39	1,485	-2.63%
2021/07/26	20	25.10	4	25.07	24.98	16	1,527	1.05%
2021/07/23	0	0.00	0	25.17	25.19	0	1,534	0.00%
2021/07/22	0	0.00	2	24.94	25.05	-2	1,540	-0.13%
2021/07/21	0	0.00	1	24.84	24.85	-1	1,557	-0.06%
2021/07/20	1	24.89	0	0.00	24.80	1	1,583	0.06%
2021/07/19	1	25.10	0	0.00	25.10	1	1,609	0.06%
2021/07/16	2	24.99	1	24.92	25.06	1	1,677	0.06%
2021/07/15	0	0.00	4	24.75	24.76	-4	1,691	-0.24%
2021/07/14	1	24.67	1	24.67	24.67	0	1,723	0.00%
2021/07/13	0	0.00	5	24.61	24.59	-5	1,748	-0.29%
2021/07/12	1	24.63	8	24.73	24.51	-7	1,737	-0.40%
2021/07/08	1	24.45	101	24.44	24.49	-100	1,787	-5.60%	大賣/
2021/07/06	0	0.00	3	24.36	24.36	-3	1,845	-0.16%
2021/07/05	1	24.26	0	0.00	24.30	1	1,864	0.05%
2021/07/02	0.1	24.09	1	24.13	24.09	-0.9	1,856	-0.05%
2021/07/01	0	0.00	9	24.14	24.13	-9	1,879	-0.48%
2021/06/30	6.3	24.20	1	24.20	24.19	5.3	1,904	0.28%
2021/06/29	0	0.00	26	24.11	24.10	-26	1,937	-1.34%
2021/06/28	1	24.17	4	24.21	24.22	-3	1,959	-0.15%
2021/06/25	3	24.11	0	24.07	24.12	3	1,978	0.15%
2021/06/24	1	24.00	2	24.04	24.03	-1	1,995	-0.05%
2021/06/23	0	0.00	6	23.95	24.02	-6	2,028	-0.30%
2021/06/22	0	0.00	1	23.80	23.81	-1	2,073	-0.05%
2021/06/21	1	23.72	0	0.00	23.62	1	2,080	0.05%
2021/06/17	2	23.96	10	23.98	24.00	-8	2,324	-0.34%
2021/06/16	0	0.00	1	24.04	24.07	-1	2,349	-0.04%
2021/06/15	0	24.02	0	0.00	24.02	0	2,370	0.00%
2021/06/11	0	0.00	11	24.11	24.07	-11	2,390	-0.46%
2021/06/10	0	0.00	0.2	24.00	24.09	-0.2	2,403	-0.01%
2021/06/09	2	23.99	0.7	23.99	24.00	1.3	2,416	0.06%
2021/06/08	11	24.16	0	0.00	24.10	11	2,468	0.45%
2021/06/07	1	23.89	1	24.00	24.14	0	2,543	0.00%
2021/06/04	1	24.16	0	0.00	24.17	1	2,571	0.04%
2021/06/03	0	24.28	0	0.00	24.30	0	2,623	0.00%
2021/06/02	2	24.34	0	0.00	24.34	2	2,639	0.08%
2021/06/01	3	24.15	3	24.11	24.18	0	2,634	0.00%
2021/05/31	0	24.00	1	24.10	24.07	-1	2,635	-0.04%
2021/05/28	0.4	23.93	0	23.85	23.95	0.4	2,635	0.01%
2021/05/27	3	23.59	0	0.00	23.70	3	2,643	0.11%
2021/05/25	0.1	23.75	4	23.87	23.85	-3.9	2,727	-0.14%
2021/05/24	1	23.65	0	0.00	23.69	1	2,746	0.04%
2021/05/21	0	0.00	1	23.68	23.75	-1	2,826	-0.04%
2021/05/19	1	23.50	0	23.57	23.50	1	2,807	0.04%
2021/05/18	2	23.13	17	23.47	23.59	-15	2,810	-0.53%
2021/05/17	10	22.81	3	22.80	22.65	7	2,803	0.25%
2021/05/14	0	0.00	5	23.37	23.37	-5	2,771	-0.18%
2021/05/13	14	23.28	7	23.26	23.20	7	2,750	0.25%
2021/05/12	27.2	23.06	38	23.44	23.41	-10.8	2,701	-0.40%
2021/05/11	8.1	24.77	11	24.70	24.50	-2.9	2,596	-0.11%
2021/05/10	1	24.87	6	24.87	24.94	-5	2,541	-0.20%
2021/05/07	8.5	24.38	0	0.00	24.38	8.5	2,497	0.34%
2021/05/06	10	24.13	8	24.23	24.24	2	2,434	0.08%
2021/05/05	2	23.99	5	23.98	23.98	-3	2,410	-0.12%
2021/05/04	6.3	23.89	1.5	23.69	23.75	4.8	2,388	0.20%
2021/05/03	0.1	24.13	25.1	24.19	24.10	-25	2,365	-1.06%
2021/04/29	2	24.12	0	0.00	24.13	2	2,350	0.09%
2021/04/28	2.1	24.22	0	24.25	24.24	2.1	2,374	0.09%
2021/04/27	3	24.21	2	24.23	24.25	1	2,463	0.04%
2021/04/26	0.1	24.18	15	24.14	24.24	-14.9	2,484	-0.60%
2021/04/23	8.2	23.91	18	23.90	23.94	-9.8	2,545	-0.38%
2021/04/22	1	24.06	7	24.20	23.96	-6	2,594	-0.23%
2021/04/21	5	23.95	5	24.02	24.06	0	2,562	0.00%
2021/04/20	4	24.08	2	24.04	24.05	2	2,589	0.08%
2021/04/19	0	0.00	10	23.95	24.01	-10	2,612	-0.38%
2021/04/16	2	23.40	1	23.43	23.50	1	2,665	0.04%
2021/04/15	4	23.18	1	23.23	23.33	3	2,714	0.11%
2021/04/14	8	23.01	1	23.05	23.01	7	2,727	0.26%
2021/04/13	0	0.00	4	23.05	23.01	-4	2,763	-0.14%
2021/04/12	4	22.93	4	22.92	22.93	0	2,801	0.00%
2021/04/09	0	0.00	6	22.73	22.75	-6	2,812	-0.21%
2021/04/08	3	22.80	2	22.80	22.79	1	2,820	0.04%
2021/04/06	6	22.88	10	22.85	22.86	-4	2,829	-0.14%
2021/04/01	3.1	22.80	2	22.86	22.80	1.1	2,822	0.04%
2021/03/29	2	22.70	5	22.68	22.71	-3	2,759	-0.11%
2021/03/26	4	22.50	2	22.57	22.59	2	2,747	0.07%
2021/03/25	4	22.38	7	22.40	22.43	-3	2,726	-0.11%
2021/03/24	1	22.23	3	22.28	22.26	-2	2,676	-0.08%
2021/03/23	1	22.26	16	22.27	22.27	-15	2,662	-0.56%
2021/03/19	7	22.07	0	0.00	22.04	7	2,437	0.29%
2021/03/18	0.1	22.22	0	22.25	22.23	0.1	2,433	0.00%
2021/03/16	3	22.26	11	22.29	22.31	-8	2,438	-0.33%
2021/03/15	5	22.24	3	22.25	22.22	2	2,438	0.08%
2021/03/12	2	22.15	6	22.10	22.15	-4	2,454	-0.16%
2021/03/11	8	22.21	46	22.18	22.12	-38	2,440	-1.56%
2021/03/10	3	21.99	4	21.99	22.00	-1	2,377	-0.04%
2021/03/09	3	21.80	21.2	21.80	21.90	-18.2	2,354	-0.77%
2021/03/08	3	21.67	3.1	21.66	21.60	-0.1	2,317	0.00%
2021/03/05	3	21.44	0	0.00	21.48	3	2,321	0.13%
2021/03/04	10	21.43	0	0.00	21.53	10	2,346	0.43%
2021/03/03	0	0.00	11	21.60	21.62	-11	2,340	-0.47%
2021/03/02	2	21.40	3	21.49	21.40	-1	2,343	-0.04%
2021/02/26	6	21.54	1	21.52	21.41	5	2,341	0.21%
2021/02/25	7	21.67	1	21.76	21.76	6	2,322	0.26%
2021/02/24	7	21.48	23	21.48	21.46	-16	2,297	-0.70%
2021/02/23	7.5	21.38	9.5	21.42	21.47	-2	2,284	-0.09%
2021/02/22	3	21.24	16	21.20	21.19	-13	2,219	-0.59%
2021/02/19	8	21.10	18	21.11	21.15	-10	2,222	-0.45%
2021/02/18	1	21.20	6	21.20	21.21	-5	2,231	-0.22%
2021/02/17	5	20.93	181	21.14	21.14	-176	2,228	-7.90%	大賣/鉅額交易
2021/02/05	3	20.76	22	20.75	20.78	-19	2,201	-0.86%
2021/02/03	0	0.00	11	20.69	20.72	-11	2,266	-0.49%
2021/02/01	2	20.50	2	20.49	20.55	0	2,291	0.00%
2021/01/29	11	20.61	29	20.55	20.46	-18	2,285	-0.79%
2021/01/28	10	20.58	13	20.65	20.59	-3	2,270	-0.13%
2021/01/27	9	20.78	0	20.83	20.76	9	2,259	0.40%
2021/01/26	38	20.79	4	20.83	20.78	34	2,247	1.51%
2021/01/25	3	20.75	0	0.00	20.87	3	2,229	0.14%
2021/01/22	16	20.82	7	20.77	20.79	9	2,189	0.41%
2021/01/21	4.1	20.95	3	20.91	20.90	1.1	2,169	0.05%
2021/01/20	132	20.91	10	21.00	20.78	122	2,136	5.71%	大買/鉅額交易
2021/01/19	24	21.25	8	21.24	21.24	16	2,025	0.79%
2021/01/18	25	22.02	16	21.89	21.92	9	1,973	0.46%
2021/01/15	12	22.12	1	22.16	22.08	11	1,877	0.59%
2021/01/14	21	22.15	1	22.15	22.17	20	1,793	1.12%
2021/01/13	7	22.10	1	22.17	22.17	6	1,752	0.34%
2021/01/12	2	22.09	1	22.06	22.07	1	1,687	0.06%
2021/01/11	6	22.11	1	22.16	22.15	5	1,624	0.31%
2021/01/08	18	21.93	15	22.00	22.08	3	1,538	0.19%
2021/01/07	5	21.85	9	21.85	21.85	-4	1,471	-0.27%
2021/01/06	31.2	21.89	2	21.78	21.80	29.2	1,409	2.07%
2021/01/05	33	21.86	134	21.88	21.90	-101	1,341	-7.53%	大賣/鉅額交易
2021/01/04	14	22.01	3	22.01	22.03	11	1,271	0.86%
2020/12/31	22	22.05	2	22.06	22.08	20	1,228	1.63%
2020/12/30	20.2	21.74	9	21.80	21.99	11.2	1,197	0.94%
2020/12/29	9	21.62	0	0.00	21.63	9	1,187	0.76%
2020/12/28	17	21.58	1	21.58	21.61	16	1,179	1.36%
2020/12/25	13	21.57	2	21.58	21.57	11	1,163	0.95%
2020/12/24	8	21.49	1	21.50	21.50	7	1,153	0.61%
2020/12/23	16	21.44	0	0.00	21.46	16	1,158	1.38%
2020/12/22	20	21.52	5	21.54	21.48	15	1,160	1.29%
2020/12/21	34	21.56	0	0.00	21.58	34	1,173	2.90%
2020/12/18	14	21.55	0	0.00	21.55	14	1,176	1.19%
2020/12/17	23	21.54	0	0.00	21.57	23	1,193	1.93%
2020/12/16	0	21.49	10	21.54	21.57	-10	1,203	-0.83%
2020/12/15	3	21.48	0	0.00	21.38	3	1,194	0.25%
2020/12/14	0	0.00	9	21.57	21.56	-9	1,173	-0.77%
2020/12/11	1	21.47	0	0.00	21.51	1	1,162	0.09%
2020/12/10	18	21.45	1	21.42	21.46	17	1,135	1.50%
2020/12/09	1.2	21.37	1	21.41	21.40	0.2	1,112	0.01%
2020/12/08	3	21.42	30	21.42	21.45	-27	1,083	-2.49%
2020/12/07	33.1	21.62	0.1	21.78	21.58	33	1,054	3.13%
2020/12/04	0	21.48	14.2	21.51	21.58	-14.2	1,021	-1.39%
2020/12/03	3	21.47	0	0.00	21.49	3	1,011	0.30%
2020/12/02	5.2	21.46	0	0.00	21.47	5.2	1,010	0.51%
2020/12/01	8	21.47	0.3	21.51	21.51	7.7	1,015	0.76%
2020/11/30	3	21.55	0	0.00	21.42	3	1,007	0.30%
2020/11/27	8	21.58	0	0.00	21.59	8	993	0.81%
2020/11/26	9	21.59	2.1	21.59	21.60	6.9	992	0.70%
2020/11/25	1	21.55	0	0.00	21.53	1	990	0.10%
2020/11/24	8	21.63	1	21.63	21.59	7	984	0.72%
2020/11/23	1.1	21.63	0	0.00	21.64	1.1	980	0.11%
2020/11/20	4	21.55	0	0.00	21.55	4	969	0.41%
2020/11/19	1	21.56	0	0.00	21.56	1	966	0.10%
2020/11/18	12	21.58	0	0.00	21.60	12	958	1.25%
2020/11/17	0.5	21.52	0	0.00	21.53	0.5	954	0.05%
2020/11/16	12	21.55	6	21.54	21.51	6	977	0.61%
2020/11/13	0	0.00	3	21.31	21.35	-3	984	-0.30%
2020/11/12	0	0.00	4	21.39	21.38	-4	995	-0.40%
2020/11/11	3	21.31	7	21.35	21.62	-4	1,007	-0.40%
2020/11/10	14	21.10	1	21.00	21.06	13	970	1.34%
2020/11/09	2	20.85	6	20.83	20.86	-4	958	-0.42%
2020/11/06	7	20.67	0	0.00	20.70	7	961	0.73%
2020/11/03	1	20.52	0	0.00	20.53	1	999	0.10%
2020/11/02	1	20.30	4	20.30	20.35	-3	1,022	-0.29%
2020/10/30	1	20.17	0	0.00	20.24	1	1,032	0.10%
2020/10/29	104	20.26	0	0.00	20.26	104	1,035	10.04%	大買/鉅額交易
2020/10/28	2	20.42	0	0.00	20.43	2	1,060	0.19%
2020/10/27	0	0.00	1	20.46	20.46	-1	1,064	-0.09%
2020/10/23	1	20.38	0	0.00	20.43	1	1,104	0.09%
2020/10/22	32	20.33	1	20.35	20.39	31	1,133	2.73%
2020/10/19	1	20.40	0	0.00	20.40	1	1,215	0.08%
2020/10/16	0	0.00	1	20.50	20.40	-1	1,275	-0.08%
2020/10/15	1	20.46	0	0.00	20.48	1	1,288	0.08%
2020/10/14	0	0.00	1	20.59	20.53	-1	1,303	-0.08%
2020/10/13	0	0.00	1	20.60	20.51	-1	1,319	-0.08%
2020/10/08	3	20.62	0	0.00	20.60	3	1,379	0.22%
2020/10/07	1	20.62	0	0.00	20.61	1	1,391	0.07%
2020/10/06	1	20.68	3	20.67	20.67	-2	1,411	-0.14%
2020/10/05	2	20.56	0	0.00	20.50	2	1,416	0.14%
2020/09/29	1	20.48	1	20.50	20.45	0	1,456	0.00%
2020/09/28	0	0.00	1	20.38	20.46	-1	1,511	-0.07%
2020/09/24	16	20.22	1	20.28	20.13	15	1,564	0.96%
2020/09/23	2	20.53	5	20.52	20.52	-3	1,552	-0.19%
2020/09/22	14	20.66	0	0.00	20.63	14	1,558	0.90%
2020/09/21	7	20.86	0	0.00	20.86	7	1,553	0.45%
2020/09/17	1	20.95	0	0.00	20.96	1	1,567	0.06%
2020/09/16	1	21.04	1	21.04	21.05	0	1,572	0.00%
2020/09/15	2	21.01	0	0.00	21.02	2	1,577	0.13%
2020/09/14	0	0.00	3	21.02	21.01	-3	1,591	-0.19%
2020/09/11	0	0.00	2	20.97	20.97	-2	1,597	-0.13%
2020/09/10	0	0.00	2	20.97	20.97	-2	1,604	-0.12%
2020/09/09	9	20.84	0	0.00	20.93	9	1,628	0.55%
2020/09/08	0	0.00	5	21.05	21.01	-5	1,673	-0.30%
2020/09/07	2	20.93	2	20.99	20.98	0	1,705	0.00%
2020/09/04	6	20.88	4	20.92	20.91	2	1,750	0.11%
2020/09/03	0	0.00	7	21.07	21.02	-7	1,747	-0.40%
2020/09/02	3	20.99	1	21.11	20.96	2	1,751	0.11%
2020/09/01	1	21.00	0	0.00	21.02	1	1,768	0.06%
2020/08/31	2	21.13	0	0.00	21.05	2	1,782	0.11%
2020/08/28	1	21.19	0	0.00	21.20	1	1,812	0.06%
2020/08/27	0	0.00	6	21.22	21.19	-6	1,833	-0.33%
2020/08/26	5	21.23	1	21.23	21.23	4	1,836	0.22%
2020/08/25	3	21.22	1	21.25	21.23	2	1,858	0.11%
2020/08/24	0	0.00	7	21.17	21.16	-7	1,860	-0.38%
2020/08/21	10	21.15	0	0.00	21.19	10	1,871	0.53%
2020/08/20	9	21.11	2	21.01	21.03	7	1,874	0.37%
2020/08/19	5	21.52	1	21.45	21.43	4	1,872	0.21%
2020/08/18	0	0.00	52	21.39	21.42	-52	1,864	-2.79%
2020/08/17	0	0.00	8	21.40	21.43	-8	1,889	-0.42%
2020/08/13	0	0.00	3	21.21	21.21	-3	1,865	-0.16%
2020/08/11	0	0.00	2	21.29	21.24	-2	1,863	-0.11%
2020/08/10	0	0.00	4	21.21	21.25	-4	1,871	-0.21%
2020/08/07	0	0.00	1	21.14	21.14	-1	1,866	-0.05%
2020/08/05	4	21.01	6	21.03	21.02	-2	1,887	-0.11%
2020/08/04	1	20.95	0	0.00	21.00	1	1,910	0.05%
2020/08/03	5	20.92	0	0.00	20.89	5	1,922	0.26%
2020/07/31	6.2	21.11	5	21.05	21.08	1.2	1,904	0.06%
2020/07/29	0	0.00	2	21.01	20.95	-2	1,918	-0.10%
2020/07/28	6	20.72	0	0.00	20.74	6	1,982	0.30%
2020/07/27	1	20.84	3	20.98	20.79	-2	2,000	-0.10%
2020/07/24	9	21.09	6	21.16	21.03	3	2,004	0.15%
2020/07/23	1	21.21	2	21.24	21.24	-1	1,999	-0.05%
2020/07/21	3	21.23	1	21.29	21.22	2	2,003	0.10%
2020/07/20	2	21.18	4	21.19	21.18	-2	1,999	-0.10%
2020/07/17	3	21.23	66	21.22	21.20	-63	2,030	-3.10%
2020/07/16	0	0.00	1	21.29	21.22	-1	2,046	-0.05%
2020/07/14	2	21.15	0	0.00	21.15	2	2,018	0.10%
2020/07/13	0	0.00	2	21.20	21.20	-2	2,036	-0.10%
2020/07/10	14	21.11	5	21.05	21.09	9	2,045	0.44%
2020/07/09	0	0.00	9	21.33	21.31	-9	2,040	-0.44%
2020/07/08	10	21.29	0	0.00	21.32	10	2,054	0.49%
2020/07/07	13	21.26	1	21.45	21.27	12	2,064	0.58%
2020/07/06	51	21.27	24	21.25	21.31	27	2,039	1.32%
2020/07/03	0	0.00	21	21.10	21.12	-21	2,033	-1.03%
2020/07/02	7	20.99	4	20.98	21.00	3	2,046	0.15%
2020/07/01	0	0.00	2	20.94	20.91	-2	2,061	-0.10%
2020/06/30	5	20.83	6	20.85	20.87	-1	2,102	-0.05%
2020/06/29	5	20.74	0	0.00	20.75	5	2,126	0.24%
2020/06/24	14	20.86	0	0.00	20.85	14	2,128	0.66%
2020/06/23	0	0.00	1	20.81	20.82	-1	2,174	-0.05%
2020/06/19	11	20.78	0	0.00	20.78	11	2,250	0.49%
2020/06/18	2	20.83	0	0.00	20.83	2	2,266	0.09%
2020/06/17	1	20.84	2	20.84	20.88	-1	2,293	-0.04%
2020/06/16	2	20.76	12	20.81	20.86	-10	2,355	-0.42%
2020/06/15	10	20.60	1	20.58	20.51	9	2,479	0.36%
2020/06/12	5	20.49	4	20.35	20.65	1	2,495	0.04%
2020/06/11	11	20.95	7	21.06	20.83	4	2,567	0.16%
2020/06/10	1.5	21.15	11	21.11	21.14	-9.5	2,590	-0.37%
2020/06/09	1.5	21.07	13	21.07	21.07	-11.5	2,720	-0.42%
2020/06/08	11	21.09	2	21.02	21.05	9	2,837	0.32%
2020/06/04	39	20.91	5	20.94	20.86	34	2,930	1.16%
2020/06/03	4	20.79	2	20.69	20.82	2	3,008	0.07%
2020/06/02	1	20.49	3	20.50	20.52	-2	3,023	-0.07%
2020/06/01	0	0.00	17	20.39	20.40	-17	3,021	-0.56%
2020/05/28	16	20.15	0	0.00	20.11	16	3,030	0.53%
2020/05/27	0	0.00	6	20.26	20.25	-6	3,072	-0.20%
2020/05/26	5	20.23	8	20.21	20.23	-3	3,129	-0.10%
2020/05/25	36	19.97	0	0.00	20.02	36	3,159	1.14%
2020/05/22	1	20.00	1	20.01	20.00	0	3,192	0.00%
2020/05/20	0	0.00	4	20.11	20.11	-4	3,245	-0.12%
2020/05/19	0	0.00	3	20.04	20.06	-3	3,290	-0.09%
2020/05/18	1	19.84	0	0.00	19.89	1	3,322	0.03%
2020/05/15	2	19.93	0	0.00	19.90	2	3,350	0.06%
2020/05/14	0	0.00	2	19.92	19.90	-2	3,363	-0.06%
2020/05/12	1	20.00	0	0.00	20.05	1	3,428	0.03%
2020/05/11	6	20.25	3	20.19	20.22	3	3,459	0.09%
2020/05/08	1	19.98	1	20.00	19.99	0	3,469	0.00%
2020/05/07	9	19.95	0	0.00	19.90	9	3,500	0.26%
2020/05/06	10	19.90	0	0.00	19.87	10	3,560	0.28%
2020/05/05	1	19.95	0	0.00	19.94	1	3,655	0.03%
2020/05/04	11.1	19.81	8	19.80	19.79	3.1	3,676	0.08%
2020/04/30	1	20.28	13	20.16	20.29	-12	3,667	-0.33%
2020/04/29	10	19.84	9	19.82	19.89	1	3,716	0.03%
2020/04/28	2	19.48	2	19.48	19.59	0	3,988	0.00%
2020/04/24	6	19.09	0	0.00	19.06	6	4,548	0.13%
2020/04/23	2	18.93	0	0.00	19.05	2	4,775	0.04%
2020/04/22	1	18.80	0	0.00	18.95	1	4,919	0.02%
2020/04/21	7	19.02	0	0.00	19.02	7	5,077	0.14%
2020/04/17	9	19.65	3	19.70	19.63	6	5,901	0.10%
2020/04/14	1	19.34	99	19.29	19.53	-98	6,678	-1.47%
2020/04/13	0	0.00	29	19.22	19.13	-29	6,651	-0.44%
2020/04/10	0	0.00	11	19.22	19.22	-11	6,618	-0.17%
2020/04/08	0	0.00	10	18.75	18.92	-10	6,558	-0.15%
2020/04/07	0	0.00	15	18.65	18.65	-15	6,517	-0.23%
2020/04/06	5	18.50	16	18.38	18.49	-11	6,473	-0.17%
2020/04/01	10	18.49	0	0.00	18.41	10	6,443	0.16%
2020/03/27	1	18.48	8	18.51	18.40	-7	6,317	-0.11%
2020/03/26	10	18.31	0	0.00	18.30	10	6,259	0.16%
2020/03/25	3	18.35	8	18.30	18.32	-5	6,211	-0.08%
2020/03/24	3	17.69	5	17.82	17.76	-2	6,159	-0.03%
2020/03/23	1	17.10	0	0.00	17.07	1	6,124	0.02%
2020/03/20	22	17.50	2	17.55	17.64	20	6,088	0.33%
2020/03/19	19	16.75	8	16.91	16.66	11	6,010	0.18%
2020/03/18	23	17.85	0	0.00	17.71	23	5,859	0.39%
2020/03/17	29	18.29	17	18.30	18.27	12	5,792	0.21%
2020/03/16	21	19.02	0	0.00	18.89	21	5,683	0.37%
2020/03/13	13	18.72	0	0.00	19.50	13	5,603	0.23%
2020/03/12	22	20.12	3	20.02	19.99	19	5,450	0.35%
2020/03/11	12	20.72	0	0.00	20.68	12	5,312	0.23%
2020/03/10	8	20.63	2	20.80	20.82	6	5,246	0.11%
2020/03/09	320	21.28	0	0.00	20.93	320	5,150	6.21%	大買/鉅額交易
2020/03/06	1	21.31	106	21.31	21.31	-105	5,021	-2.09%	大賣/鉅額交易
2020/03/05	2	21.56	0	0.00	21.60	2	4,972	0.04%
2020/03/04	3	21.33	1	21.38	21.40	2	4,947	0.04%
2020/03/02	3	21.30	0	0.00	21.23	3	4,881	0.06%
2020/02/27	2	21.43	5	21.44	21.45	-3	4,812	-0.06%
2020/02/26	3	21.52	0	0.00	21.54	3	4,730	0.06%
2020/02/25	3	21.67	5	21.61	21.68	-2	4,657	-0.04%
2020/02/24	3	21.77	7	21.72	21.74	-4	4,599	-0.09%
2020/02/21	5	22.08	1	21.99	22.00	4	4,513	0.09%
2020/02/20	3	22.16	10	22.10	22.09	-7	4,472	-0.16%
2020/02/19	5	21.93	5	22.10	22.10	0	4,405	0.00%
2020/02/17	7	21.89	5	21.89	21.89	2	4,305	0.05%
2020/02/14	2	21.90	5	21.91	21.90	-3	4,259	-0.07%
2020/02/13	10	21.91	0	0.00	21.91	10	4,223	0.24%
2020/02/12	13	21.87	0	0.00	21.90	13	4,147	0.31%
2020/02/11	7	21.80	5	21.79	21.79	2	4,070	0.05%
2020/02/10	1	21.70	2	21.50	21.70	-1	4,019	-0.02%
2020/02/07	8	21.70	5	21.72	21.70	3	3,958	0.08%
2020/02/06	18	21.78	10	21.85	21.88	8	3,878	0.21%
2020/02/05	6	21.61	20	21.56	21.60	-14	3,753	-0.37%
2020/02/04	20	21.47	5	21.49	21.59	15	3,696	0.41%
2020/02/03	5	21.27	3	21.24	21.32	2	3,619	0.06%
2020/01/31	22	21.57	62	21.58	21.53	-40	3,520	-1.14%
2020/01/30	29	22.32	8	22.46	22.02	21	3,195	0.66%
2020/01/20	84	25.20	7	25.13	25.12	77	2,842	2.71%
2020/01/17	54	25.17	65	25.10	25.10	-11	2,567	-0.43%
2020/01/16	14	24.58	22	24.68	24.71	-8	2,295	-0.35%
2020/01/15	164	24.49	1	24.56	24.51	163	2,127	7.66%	大買/鉅額交易
2020/01/14	39	24.17	51	24.25	24.38	-12	1,915	-0.63%
2020/01/13	18	23.80	52	23.86	23.92	-34	1,551	-2.19%
2020/01/10	160	24.15	50	24.45	24.48	110	1,033	10.64%	大買/鉅額交易
2020/01/09	44	24.60	5	25.89	25.89	39	380	10.24%
2019/10/01	0	0.00	1	22.80	22.80	-1	72	-1.39%
2019/06/18	0	0.00	5	22.03	22.04	-5	120	-4.15%
2019/05/27	0	0.00	1	21.69	21.69	-1	170	-0.59%
2019/04/29	0	0.00	3	21.86	21.91	-3	302	-0.99%
2019/02/26	0	0.00	1	21.28	21.31	-1	295	-0.34%
2019/02/21	0	0.00	1	21.28	21.24	-1	214	-0.47%
2019/02/19	0.2	21.50	0	0.00	21.00	0.2	165	0.12%
2019/02/14	0	0.00	1	21.20	21.18	-1	159	-0.63%
2019/01/17	1	20.76	0	0.00	20.76	1	204	0.49%
2019/01/16	1	21.24	0	0.00	21.25	1	204	0.49%
2019/01/10	1	21.33	0	0.00	21.33	1	191	0.52%
2018/12/27	0	0.00	2	21.00	20.98	-2	187	-1.07%
2018/12/18	1	21.05	0	0.00	21.08	1	176	0.57%
2018/12/17	2	21.21	0	0.00	21.17	2	176	1.13%
2018/11/09	1	21.63	0	0.00	21.65	1	139	0.72%
2018/11/07	1	21.53	0	0.00	21.58	1	127	0.78%
2018/11/06	1	21.37	0	0.00	21.40	1	122	0.82%
2018/11/05	1	21.21	0	0.00	21.32	1	115	0.87%
2018/01/22	1	21.41	0	0.00	21.46	1	221	0.45%
2018/01/19	0	0.00	1	21.28	21.42	-1	224	-0.45%