堤維西 (1522)-國泰-敦南券商分點個股進出

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

堤維西

(1522)

可現股當沖

股價
63.9
漲跌
▲0.2
漲幅
+0.31%
成交量
2,797張
產業
上市汽車類股
278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

堤維西 (1522)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	111.3	64.40	35.6	64.30	63.90	75.7	3,217	2.35%	大買/
2024/11/21	24.2	63.35	20.4	63.54	63.70	3.7	3,225	0.12%
2024/11/20	14.7	63.23	14	63.48	63.50	0.8	3,281	0.02%
2024/11/19	14.4	62.96	29.9	63.28	63.30	-15.5	3,291	-0.47%
2024/11/18	33	62.66	78.4	62.41	62.10	-45.4	3,283	-1.38%
2024/11/15	55.9	63.53	112.3	63.24	63.20	-56.4	3,277	-1.72%	大賣/
2024/11/14	25.2	62.00	24.1	61.91	61.30	1.1	3,223	0.03%
2024/11/13	30.7	61.90	26	61.87	61.80	4.7	3,242	0.15%
2024/11/12	124.8	62.15	45.3	62.28	61.70	79.5	3,300	2.41%	大買/
2024/11/11	33.6	62.13	39.2	62.21	62.30	-5.6	3,369	-0.17%
2024/11/08	34	61.67	39.8	61.68	61.30	-5.8	3,421	-0.17%
2024/11/07	23.9	60.61	39.6	60.78	61.20	-15.7	3,463	-0.45%
2024/11/06	26.3	58.93	4.5	58.97	58.40	21.8	3,475	0.63%
2024/11/05	12.4	59.50	17.2	59.38	59.20	-4.8	3,524	-0.14%
2024/11/04	9.5	59.93	15.3	60.11	59.70	-5.8	3,597	-0.16%
2024/11/01	5	60.26	13	59.78	60.40	-8	3,656	-0.22%
2024/10/30	11.1	59.85	7.5	59.91	59.60	3.7	3,720	0.10%
2024/10/29	9.7	60.50	7.1	60.32	60.30	2.6	3,835	0.07%
2024/10/28	10.4	61.01	19	60.79	61.00	-8.6	3,844	-0.22%
2024/10/25	14.4	61.06	12.2	61.16	60.90	2.3	3,882	0.06%
2024/10/24	48.7	61.70	41.1	61.51	60.60	7.7	3,928	0.19%
2024/10/23	18.4	61.39	16.4	61.44	60.90	2	3,930	0.05%
2024/10/22	16	60.19	12	60.18	60.50	4	3,958	0.10%
2024/10/21	16.3	60.01	16.4	59.88	59.80	-0.1	4,002	0.00%
2024/10/18	17.4	60.21	14.6	60.34	60.00	2.8	4,054	0.07%
2024/10/17	11.3	60.61	9.7	60.68	60.70	1.6	4,091	0.04%
2024/10/16	10.7	60.26	10.1	60.31	60.30	0.6	4,181	0.01%
2024/10/15	22.4	59.98	8.6	60.12	60.00	13.8	4,212	0.33%
2024/10/14	32.6	59.29	36.1	59.17	59.60	-3.5	4,254	-0.08%
2024/10/11	20	60.29	16	60.23	60.50	4	4,250	0.09%
2024/10/09	29	60.76	15.5	60.81	60.40	13.4	4,279	0.31%
2024/10/08	27.1	61.44	7.1	61.53	61.40	20	4,298	0.47%
2024/10/07	15.2	62.65	13	62.56	62.90	2.2	4,309	0.05%
2024/10/04	35.1	62.13	18.8	62.30	61.90	16.3	4,406	0.37%
2024/10/01	15.4	63.31	16.4	63.14	63.00	-1	4,424	-0.02%
2024/09/30	24.7	63.53	12.8	63.86	63.10	11.9	4,440	0.27%
2024/09/27	94.2	64.51	36.8	64.79	64.10	57.4	4,446	1.29%
2024/09/26	53.5	64.74	49.8	64.91	65.00	3.7	4,435	0.08%
2024/09/25	30.4	64.77	28.1	64.82	64.60	2.2	4,450	0.05%
2024/09/24	107.9	65.00	76.6	65.24	64.90	31.3	4,506	0.69%	大買/
2024/09/23	123.2	64.94	119.4	64.95	65.00	3.8	4,512	0.08%	大買/大賣/
2024/09/20	36	62.69	32.8	62.66	62.80	3.3	4,497	0.07%
2024/09/19	10.2	61.70	3.1	61.83	61.80	7.1	4,581	0.16%
2024/09/18	44.3	61.66	16.4	61.71	61.20	28	4,687	0.60%
2024/09/16	62.7	62.61	29.3	62.31	62.20	33.3	4,726	0.71%
2024/09/13	90.1	63.22	119.2	63.17	63.00	-29.1	4,820	-0.60%	大賣/
2024/09/12	121.3	61.88	133.4	62.01	61.30	-12.2	5,063	-0.24%	大買/大賣/
2024/09/11	579.2	63.76	334.6	62.42	61.70	244.7	5,067	4.83%	大買/大賣/鉅額交易
2024/09/10	223.8	68.47	233.5	68.14	67.80	-9.7	4,825	-0.20%	大買/大賣/
2024/09/09	32.6	65.44	25.6	65.49	65.50	7	4,803	0.15%
2024/09/06	48.4	66.05	33.1	66.04	66.40	15.3	5,056	0.30%
2024/09/05	18.9	66.04	56	65.61	65.40	-37.2	5,531	-0.67%
2024/09/04	63.5	64.15	21.3	64.53	63.70	42.2	5,744	0.74%
2024/09/03	21.4	67.49	6.1	67.15	66.90	15.3	5,942	0.26%
2024/09/02	27.4	68.03	35	68.03	68.10	-7.6	6,080	-0.13%
2024/08/30	109.7	68.16	17.1	68.18	67.20	92.6	6,232	1.49%	大買/
2024/08/29	25.6	67.79	27.5	67.89	67.80	-1.9	6,259	-0.03%
2024/08/28	9.3	67.51	19.2	67.82	68.10	-9.9	6,280	-0.16%
2024/08/27	19.6	67.57	8.3	67.67	67.70	11.4	6,394	0.18%
2024/08/26	34.1	67.84	72.3	68.03	67.40	-38.2	6,448	-0.59%
2024/08/23	45.5	64.71	16.1	64.57	66.30	29.4	6,556	0.45%
2024/08/22	113.6	66.86	95.2	67.23	65.80	18.4	6,737	0.27%	大買/
2024/08/21	19.8	68.35	31.9	68.59	68.20	-12.1	6,752	-0.18%
2024/08/20	20.3	68.17	36.4	68.12	67.80	-16.1	6,771	-0.24%
2024/08/19	34.7	67.50	36.3	67.72	67.80	-1.6	6,876	-0.02%
2024/08/16	32.4	68.39	16.1	68.51	67.80	16.3	6,962	0.23%
2024/08/15	78.9	68.35	51	68.14	67.50	27.8	7,073	0.39%
2024/08/14	99.3	69.69	107.5	69.44	69.00	-8.2	7,157	-0.12%	大賣/
2024/08/13	156.2	69.09	130.4	68.99	68.80	25.8	7,236	0.36%	大買/大賣/
2024/08/12	119	67.16	110.6	67.30	67.40	8.4	7,315	0.11%	大買/大賣/
2024/08/09	92.7	63.19	91	63.52	63.60	1.7	7,799	0.02%
2024/08/08	83.7	60.23	37.1	59.82	59.70	46.6	8,654	0.54%
2024/08/07	48.7	61.08	42.2	61.65	62.10	6.5	9,297	0.07%
2024/08/06	85.3	58.87	71.3	58.69	59.00	14	9,317	0.15%
2024/08/05	54.2	60.60	37.8	61.98	60.30	16.5	9,384	0.18%
2024/08/02	97.9	68.33	48.2	67.92	66.90	49.7	9,337	0.53%
2024/08/01	61.1	69.85	200.4	70.00	71.00	-139.3	9,281	-1.50%	大賣/鉅額交易
2024/07/31	71.9	65.42	54.6	66.28	65.60	17.3	9,172	0.19%
2024/07/30	73	65.31	47.1	65.13	66.20	25.9	9,181	0.28%
2024/07/29	42.5	68.17	20	68.22	66.70	22.5	9,201	0.24%
2024/07/26	43.2	68.60	49.7	68.61	68.40	-6.5	9,211	-0.07%
2024/07/23	38.1	69.14	64.2	69.13	70.00	-26.1	9,258	-0.28%
2024/07/22	51.2	68.29	94.7	67.16	66.50	-43.5	9,237	-0.47%
2024/07/19	110.2	69.63	77.5	68.24	67.90	32.7	9,198	0.36%	大買/
2024/07/18	37.2	69.54	26	70.12	70.20	11.1	9,161	0.12%
2024/07/17	84.4	71.68	66.7	72.03	72.00	17.6	9,125	0.19%
2024/07/16	39.8	71.57	51.8	71.58	71.30	-12.1	9,050	-0.13%
2024/07/15	55.3	71.51	54.3	71.51	70.80	1	9,043	0.01%
2024/07/12	54.7	70.77	41.4	70.62	70.50	13.4	9,006	0.15%
2024/07/11	50.2	70.70	58.3	70.72	70.60	-8.1	9,011	-0.09%
2024/07/10	38.8	70.39	52.9	70.01	69.90	-14.1	9,024	-0.16%
2024/07/09	30.6	67.65	25.6	67.73	67.70	5	9,031	0.05%
2024/07/08	88.6	69.24	113.1	68.99	68.10	-24.5	9,051	-0.27%	大賣/
2024/07/05	52.3	70.95	45.9	71.24	71.40	6.4	9,044	0.07%
2024/07/04	40.1	71.31	24.1	71.49	71.40	16	9,065	0.18%
2024/07/03	74	71.69	83	71.66	71.10	-9	9,123	-0.10%
2024/07/02	83.4	71.23	88.5	71.40	70.70	-5	9,157	-0.06%
2024/07/01	87.6	71.01	59.7	71.10	71.20	27.9	9,201	0.30%
2024/06/28	95.6	72.44	108.6	72.53	71.60	-13	9,521	-0.14%	大賣/
2024/06/27	90	71.35	66.1	70.95	70.70	24	9,695	0.25%
2024/06/26	124.1	73.76	136.6	73.65	72.60	-12.5	9,736	-0.13%	大買/大賣/
2024/06/25	121	71.37	203.8	71.92	72.90	-82.8	9,951	-0.83%	大買/大賣/
2024/06/24	144.8	72.44	128.3	72.41	71.80	16.5	9,960	0.17%	大買/大賣/
2024/06/21	52.7	71.36	149.8	71.58	71.90	-97	9,945	-0.98%	大賣/
2024/06/20	326.1	71.43	204.2	71.22	70.80	121.9	9,962	1.22%	大買/大賣/鉅額交易
2024/06/19	430	72.30	515.3	72.39	70.40	-85.3	9,880	-0.86%	大買/大賣/
2024/06/18	70.1	68.64	190.2	68.83	68.80	-120.1	9,578	-1.25%	大賣/鉅額交易
2024/06/17	71.3	67.97	39.5	67.86	67.90	31.8	9,599	0.33%
2024/06/14	150	68.14	188.2	68.43	68.30	-38.2	9,702	-0.39%	大買/大賣/
2024/06/13	527.5	67.79	256.3	67.38	66.90	271.1	9,782	2.77%	大買/大賣/鉅額交易
2024/06/12	636.9	68.70	730.9	69.04	70.60	-94	9,616	-0.98%	大買/大賣/
2024/06/11	473	68.03	401	67.86	66.80	72	9,170	0.79%	大買/大賣/
2024/06/07	317.4	66.54	308	66.64	66.20	9.4	9,025	0.10%	大買/大賣/
2024/06/06	201.1	65.06	178.7	65.33	65.50	22.4	8,955	0.25%	大買/大賣/
2024/06/05	236.6	65.34	231.6	65.57	66.10	4.9	8,845	0.06%	大買/大賣/
2024/06/04	149	65.26	217.8	64.99	64.50	-68.8	8,788	-0.78%	大買/大賣/
2024/06/03	21	63.66	34	63.91	63.40	-13	8,795	-0.15%
2024/05/31	237.3	64.49	149.3	63.72	63.80	88	8,862	0.99%	大買/大賣/
2024/05/30	113.5	64.16	99.7	64.44	64.50	13.9	8,956	0.15%	大買/
2024/05/29	236.6	65.36	234.5	65.38	64.40	2.1	9,019	0.02%	大買/大賣/
2024/05/28	231.2	64.01	264.8	64.22	64.90	-33.7	9,116	-0.37%	大買/大賣/
2024/05/27	60.8	61.20	108	61.38	62.40	-47.2	10,057	-0.47%	大賣/
2024/05/24	57.4	59.72	60.4	59.58	59.80	-2.9	10,350	-0.03%
2024/05/23	159.8	60.11	103.7	60.25	59.20	56.2	10,485	0.54%	大買/大賣/
2024/05/22	174	62.94	110.2	62.63	62.10	63.8	10,435	0.61%	大買/大賣/
2024/05/21	141.5	62.98	198.5	62.59	63.40	-57	10,476	-0.54%	大買/大賣/
2024/05/20	105.9	61.66	85.3	61.65	60.90	20.6	10,386	0.20%	大買/
2024/05/17	153.4	62.03	139.4	62.05	61.50	14	10,417	0.13%	大買/大賣/
2024/05/16	207.9	63.68	234.8	63.67	63.20	-26.9	10,386	-0.26%	大買/大賣/
2024/05/15	873.3	65.79	878.7	65.64	63.90	-5.3	10,383	-0.05%	大買/大賣/
2024/05/14	1,791.8	65.16	1,599.8	64.55	63.90	192	9,933	1.93%	大買/大賣/鉅額交易
2024/05/13	768.2	60.20	931.7	61.12	64.10	-163.5	9,000	-1.82%	大買/大賣/鉅額交易
2024/05/10	15	58.30	84.9	58.30	58.30	-69.9	8,307	-0.84%
2024/05/09	107.6	53.18	108.5	53.08	53.00	-0.9	8,225	-0.01%	大買/大賣/
2024/05/08	39.7	51.03	31.2	51.10	51.40	8.4	8,086	0.10%
2024/05/07	29.4	50.11	24.9	50.16	50.40	4.5	8,071	0.06%
2024/05/06	22.7	51.08	15.1	51.09	50.80	7.6	8,064	0.09%
2024/05/03	63.3	51.49	20.3	51.52	51.20	43	8,080	0.53%
2024/05/02	79.9	51.39	88.2	51.10	51.70	-8.3	8,099	-0.10%
2024/04/30	104.3	51.01	69.4	50.97	50.20	34.9	8,057	0.43%	大買/
2024/04/29	141	50.77	83.1	50.54	50.80	57.9	7,992	0.72%	大買/
2024/04/26	27.8	48.91	15.1	49.05	48.60	12.7	7,903	0.16%
2024/04/25	31.9	48.66	3	48.68	48.20	28.9	7,868	0.37%
2024/04/24	32.1	49.48	34.8	48.99	48.85	-2.7	7,856	-0.03%
2024/04/23	33.3	48.48	22.9	48.36	48.05	10.4	7,850	0.13%
2024/04/22	15.7	49.31	57.5	48.67	48.25	-41.8	7,851	-0.53%
2024/04/19	21.7	49.95	43.7	49.94	49.80	-21.9	7,840	-0.28%
2024/04/18	27.2	51.35	17.3	51.93	51.10	10	7,814	0.13%
2024/04/17	52.4	51.95	39.6	51.57	51.30	12.8	7,841	0.16%
2024/04/16	35.2	52.27	99.4	52.08	51.70	-64.2	7,823	-0.82%
2024/04/15	104.5	55.02	74.9	54.75	54.00	29.6	7,778	0.38%	大買/
2024/04/12	86.9	53.61	103.8	53.72	53.90	-16.9	7,721	-0.22%	大賣/
2024/04/11	173.9	54.46	163.2	54.20	53.70	10.7	7,667	0.14%	大買/大賣/
2024/04/10	75.1	57.62	71.7	57.46	57.50	3.5	7,571	0.05%
2024/04/09	138.4	59.05	154	59.04	58.20	-15.6	7,511	-0.21%	大買/大賣/
2024/04/08	122.8	59.08	108	59.21	59.50	14.9	7,445	0.20%	大買/大賣/
2024/04/03	116.7	58.85	115.9	58.90	58.50	0.8	7,389	0.01%	大買/大賣/
2024/04/02	680.6	60.01	643.2	59.88	59.10	37.4	7,308	0.51%	大買/大賣/
2024/04/01	197.3	56.85	337.9	56.90	59.40	-140.6	6,949	-2.02%	大買/大賣/鉅額交易
2024/03/29	169.1	53.16	162.6	53.26	54.00	6.5	6,696	0.10%	大買/大賣/
2024/03/28	482.9	53.22	467.5	53.48	54.00	15.4	6,600	0.23%	大買/大賣/
2024/03/27	97.6	51.09	143.7	51.42	52.10	-46.1	6,312	-0.73%	大賣/
2024/03/26	153.8	51.00	126.6	50.77	50.20	27.2	6,218	0.44%	大買/大賣/
2024/03/25	111	50.73	78.3	50.66	51.00	32.7	6,160	0.53%	大買/
2024/03/22	65.5	48.97	66.2	49.01	49.80	-0.7	6,120	-0.01%
2024/03/21	90.5	49.82	35.5	49.93	49.65	55	6,135	0.90%
2024/03/20	124.9	50.35	224.2	50.36	50.10	-99.3	6,197	-1.60%	大買/大賣/
2024/03/19	208.7	50.33	197.9	50.47	50.70	10.7	6,192	0.17%	大買/大賣/
2024/03/18	198.8	49.39	272.1	49.42	50.40	-73.4	6,162	-1.19%	大買/大賣/
2024/03/15	117.5	47.17	67	46.96	46.60	50.4	6,013	0.84%	大買/
2024/03/14	97.7	46.70	50.3	47.15	46.35	47.5	6,033	0.79%
2024/03/13	75.8	46.75	54.2	46.74	46.35	21.7	6,331	0.34%
2024/03/12	240.1	47.60	210.5	47.48	47.50	29.7	7,073	0.42%	大買/大賣/
2024/03/11	54.7	45.00	84.3	44.78	44.75	-29.5	7,350	-0.40%
2024/03/08	135.9	45.28	220.7	44.78	44.30	-84.8	7,473	-1.13%	大買/大賣/
2024/03/07	121	47.29	198.7	46.79	46.05	-77.8	7,414	-1.05%	大買/大賣/
2024/03/06	119.3	48.82	143.4	48.74	48.35	-24.1	7,353	-0.33%	大買/大賣/
2024/03/05	264.9	49.63	297.4	49.20	48.60	-32.5	7,268	-0.45%	大買/大賣/
2024/03/04	228.3	50.68	135.7	50.62	51.20	92.6	7,067	1.31%	大買/大賣/
2024/03/01	305	50.76	340.9	50.87	50.80	-35.9	6,962	-0.52%	大買/大賣/
2024/02/29	2,028.7	50.85	1,963.9	50.65	50.60	64.8	6,742	0.96%	大買/大賣/
2024/02/27	222.4	48.40	409.2	48.97	50.50	-186.9	5,591	-3.34%	大買/大賣/鉅額交易
2024/02/26	168.8	45.74	237.4	45.88	45.95	-68.6	5,250	-1.31%	大買/大賣/
2024/02/23	83.4	44.75	71.6	44.69	44.20	11.8	5,132	0.23%
2024/02/22	84.5	44.48	83.4	44.84	45.00	1.1	5,124	0.02%
2024/02/21	29.7	44.05	74.3	44.17	43.90	-44.6	5,088	-0.88%
2024/02/20	135.6	44.42	118.5	44.35	43.55	17.1	5,114	0.33%	大買/大賣/
2024/02/19	40	43.84	108.3	43.71	44.20	-68.3	5,047	-1.35%	大賣/
2024/02/16	164.9	43.69	192.6	43.69	43.05	-27.8	5,025	-0.55%	大買/大賣/
2024/02/15	70.7	41.94	161.6	41.81	42.40	-90.9	4,997	-1.82%	大賣/
2024/02/05	30.8	39.84	53.7	40.09	40.05	-22.9	5,038	-0.45%
2024/02/02	0.3	39.41	34.1	39.51	39.70	-33.8	5,086	-0.67%
2024/02/01	4.3	39.36	31.1	39.45	39.40	-26.7	5,333	-0.50%
2024/01/31	2.3	39.30	3.6	39.35	39.40	-1.3	5,344	-0.02%
2024/01/30	7.8	39.23	22.9	39.26	39.20	-15	5,348	-0.28%
2024/01/29	20.7	39.20	38.7	39.22	39.25	-17.9	5,355	-0.34%
2024/01/26	66.4	39.24	72.2	38.96	39.00	-5.7	5,365	-0.11%
2024/01/25	29.6	38.98	53.2	38.88	38.85	-23.6	5,359	-0.44%
2024/01/24	32.9	38.09	20.4	38.19	38.15	12.5	5,328	0.24%
2024/01/23	9.8	37.77	3	37.63	37.70	6.8	5,372	0.13%
2024/01/22	3.4	37.27	6.5	37.29	37.20	-3.1	5,399	-0.06%
2024/01/19	4.5	37.20	11.1	37.11	37.10	-6.5	5,418	-0.12%
2024/01/18	14	37.21	4.1	37.33	37.05	9.8	5,447	0.18%
2024/01/17	44.2	37.67	21.7	37.71	37.35	22.5	5,556	0.41%
2024/01/16	13	38.08	13.2	38.10	38.15	-0.3	5,598	0.00%
2024/01/15	78.1	38.48	6.7	38.51	38.35	71.4	5,613	1.27%
2024/01/12	29.8	38.41	23	38.39	38.20	6.8	5,669	0.12%
2024/01/11	40.1	38.45	38.9	38.60	38.90	1.3	5,725	0.02%
2024/01/10	7.7	39.55	10.3	39.56	39.45	-2.6	5,728	-0.04%
2024/01/09	10.8	39.37	2	39.33	39.35	8.8	5,797	0.15%
2024/01/08	24.5	39.50	6.6	39.54	39.30	18	5,859	0.31%
2024/01/05	23.7	39.96	11.3	40.15	39.80	12.4	5,936	0.21%
2024/01/04	17.5	40.42	4.1	40.32	40.25	13.4	6,135	0.22%
2024/01/03	16.6	40.55	18.2	40.65	40.65	-1.6	6,192	-0.03%
2024/01/02	34.8	40.58	18.4	40.69	40.40	16.4	6,274	0.26%
2023/12/29	31.5	40.29	60.1	40.49	40.50	-28.6	6,383	-0.45%
2023/12/28	27.1	39.82	9.8	39.90	39.75	17.3	6,418	0.27%
2023/12/27	43.9	39.91	8.6	39.95	39.75	35.2	6,637	0.53%
2023/12/26	32.9	40.05	5.9	40.16	40.00	27	6,772	0.40%
2023/12/25	50.2	40.30	22.7	40.06	39.80	27.5	6,864	0.40%
2023/12/22	68.7	40.66	22.1	40.98	40.30	46.6	7,065	0.66%
2023/12/21	43	41.33	44.1	41.32	41.00	-1.1	7,860	-0.01%
2023/12/20	41.2	42.19	50.7	42.16	41.95	-9.4	7,983	-0.12%
2023/12/19	29.6	42.05	23	42.19	42.05	6.6	8,121	0.08%
2023/12/18	46.1	43.17	95.6	43.04	42.50	-49.5	8,365	-0.59%
2023/12/15	76.5	44.06	135.9	44.01	43.45	-59.3	8,561	-0.69%	大賣/
2023/12/14	114.9	44.02	126.4	43.84	43.80	-11.5	9,092	-0.13%	大買/大賣/
2023/12/13	121.6	43.57	220.2	43.52	43.80	-98.6	9,355	-1.05%	大買/大賣/
2023/12/12	87.6	42.51	187.9	42.52	42.65	-100.3	9,845	-1.02%	大賣/
2023/12/11	180.7	43.00	221.1	42.89	42.55	-40.4	11,653	-0.35%	大買/大賣/
2023/12/08	551	43.66	559.3	43.61	43.15	-8.3	12,678	-0.07%	大買/大賣/
2023/12/07	1,136.7	44.76	1,039	44.10	42.70	97.7	13,114	0.74%	大買/大賣/
2023/12/06	372.8	43.15	334.9	43.03	43.95	37.9	12,484	0.30%	大買/大賣/
2023/12/05	170	41.46	115.6	41.40	41.40	54.3	12,183	0.45%	大買/大賣/
2023/12/04	64	40.83	50.1	40.85	40.65	14	12,092	0.12%
2023/12/01	127.2	40.66	40.2	40.38	40.85	86.9	12,111	0.72%	大買/
2023/11/30	22.3	39.87	22	39.74	39.65	0.3	12,083	0.00%
2023/11/29	38	40.10	30.7	40.08	40.10	7.3	12,172	0.06%
2023/11/28	40.5	39.89	44.1	39.60	40.00	-3.6	12,420	-0.03%
2023/11/27	46.4	39.45	40	39.47	39.05	6.4	12,580	0.05%
2023/11/24	27.1	39.96	7.3	40.01	40.00	19.7	12,576	0.16%
2023/11/22	58.7	40.14	93.6	39.89	40.10	-34.9	12,555	-0.28%
2023/11/21	57.4	40.41	74.1	40.33	40.15	-16.6	12,510	-0.13%
2023/11/20	74.8	40.38	75.2	40.32	40.60	-0.4	12,452	0.00%
2023/11/17	73	39.96	64.2	40.10	40.30	8.8	12,339	0.07%
2023/11/16	82.6	39.73	340	39.73	39.75	-257.4	12,255	-2.10%	大賣/鉅額交易
2023/11/15	112.7	39.37	97.5	39.21	39.05	15.2	12,160	0.13%	大買/
2023/11/14	267.6	39.35	262.1	39.20	39.40	5.5	12,066	0.05%	大買/大賣/
2023/11/13	378.3	38.72	141.2	38.45	38.80	237.1	11,913	1.99%	大買/大賣/鉅額交易
2023/11/10	86	37.32	122.5	37.29	36.95	-36.5	11,746	-0.31%	大賣/
2023/11/09	401.6	38.65	327.8	38.50	38.25	73.8	11,680	0.63%	大買/大賣/
2023/11/08	11.1	38.35	60.1	38.51	38.25	-49	11,432	-0.43%
2023/11/07	17	38.07	8.1	38.13	38.05	8.9	11,433	0.08%
2023/11/06	12.1	38.35	8.2	38.35	38.35	4	11,441	0.03%
2023/11/03	53.6	38.47	29.1	38.68	38.35	24.5	11,445	0.21%
2023/11/02	46.2	38.32	41.1	38.56	38.50	5.1	11,434	0.04%
2023/11/01	17.1	37.60	20	37.54	37.85	-2.9	11,417	-0.03%
2023/10/31	55.1	38.26	41.9	37.72	37.40	13.1	11,407	0.12%
2023/10/30	75.5	38.32	76.1	38.47	38.55	-0.5	11,363	0.00%
2023/10/27	50.4	38.92	43.5	39.00	38.50	6.9	11,339	0.06%
2023/10/26	88.6	39.07	75.1	39.29	39.15	13.5	11,361	0.12%
2023/10/25	160.9	40.03	129	40.07	39.85	31.9	11,416	0.28%	大買/大賣/
2023/10/24	80.2	39.06	107.3	39.09	39.45	-27.1	11,554	-0.23%	大賣/
2023/10/23	95.5	38.81	103.9	38.94	38.70	-8.4	11,558	-0.07%	大賣/
2023/10/20	211.8	38.85	158	38.70	38.60	53.8	11,551	0.47%	大買/大賣/
2023/10/19	80.4	39.93	84.8	40.01	39.95	-4.4	11,525	-0.04%
2023/10/18	71.1	40.29	70.1	40.42	40.45	1	11,481	0.01%
2023/10/17	108.6	41.42	115.3	41.25	40.55	-6.7	11,531	-0.06%	大買/大賣/
2023/10/16	70.6	41.48	59.9	41.76	41.70	10.7	11,521	0.09%
2023/10/13	54.8	41.98	74.7	42.14	42.30	-19.9	11,537	-0.17%
2023/10/12	311.7	41.41	332.3	41.68	41.80	-20.6	11,493	-0.18%	大買/大賣/
2023/10/11	124.2	42.72	124.5	42.81	42.35	-0.3	11,304	0.00%	大買/大賣/
2023/10/06	135.2	42.95	131.1	43.19	43.15	4.1	11,264	0.04%	大買/大賣/
2023/10/05	245.6	43.59	191.2	43.57	42.90	54.3	11,202	0.49%	大買/大賣/
2023/10/04	138.1	42.97	155.1	42.96	42.85	-17	11,200	-0.15%	大買/大賣/
2023/10/03	514.6	44.38	314.4	44.04	43.30	200.1	11,160	1.79%	大買/大賣/鉅額交易
2023/10/02	195.9	43.55	325.4	43.83	44.00	-129.5	10,964	-1.18%	大買/大賣/鉅額交易
2023/09/28	135.9	43.59	169.3	43.77	43.60	-33.5	10,853	-0.31%	大買/大賣/
2023/09/27	282.9	42.88	325.1	42.95	43.50	-42.2	10,960	-0.39%	大買/大賣/
2023/09/26	1,530.2	44.38	1,368.6	43.82	43.00	161.6	11,047	1.46%	大買/大賣/鉅額交易
2023/09/25	301.9	44.01	207.8	44.04	44.30	94.1	10,301	0.91%	大買/大賣/
2023/09/22	230.2	43.04	261.4	43.05	43.50	-31.2	10,247	-0.30%	大買/大賣/
2023/09/21	618	43.49	606.3	43.39	43.20	11.7	10,155	0.12%	大買/大賣/
2023/09/20	321.8	44.07	538.2	43.84	43.15	-216.4	10,028	-2.16%	大買/大賣/鉅額交易
2023/09/19	1,185	44.54	1,026.5	44.01	43.65	158.5	9,870	1.61%	大買/大賣/鉅額交易
2023/09/18	674.8	43.66	816.2	43.91	44.10	-141.4	9,414	-1.50%	大買/大賣/鉅額交易
2023/09/15	1,342.3	42.87	1,392.7	43.06	43.75	-50.4	9,142	-0.55%	大買/大賣/
2023/09/14	4,127.4	43.82	3,650.5	43.49	42.85	476.9	8,666	5.50%	大買/大賣/鉅額交易
2023/09/13	2,185.8	40.65	2,271.2	41.44	42.65	-85.5	6,980	-1.22%	大買/大賣/
2023/09/12	962.7	37.43	1,087	37.60	38.80	-124.4	6,287	-1.98%	大買/大賣/鉅額交易
2023/09/11	124.4	35.71	112.3	35.66	35.30	12.1	6,026	0.20%	大買/大賣/
2023/09/08	100.1	35.00	101.8	35.05	35.05	-1.7	7,035	-0.02%	大賣/
2023/09/07	54.3	34.80	102.9	34.71	34.85	-48.6	7,362	-0.66%	大賣/
2023/09/06	48.2	34.47	72.6	34.52	34.35	-24.5	7,402	-0.33%
2023/09/05	60.2	34.34	75.6	34.30	34.50	-15.4	7,365	-0.21%
2023/09/04	101.1	34.12	127.1	34.10	34.35	-26	7,385	-0.35%	大買/大賣/
2023/09/01	350.3	34.51	277.8	34.41	34.15	72.5	7,276	1.00%	大買/大賣/
2023/08/31	146.4	33.84	110.5	33.76	34.30	35.9	7,010	0.51%	大買/大賣/
2023/08/30	15.2	31.91	20	32.01	32.10	-4.9	6,832	-0.07%
2023/08/29	7.1	31.07	24	31.08	31.20	-16.9	6,817	-0.25%
2023/08/28	29	30.66	15.1	30.37	30.35	13.9	6,802	0.20%
2023/08/25	5	31.14	14.7	31.34	31.35	-9.7	6,780	-0.14%
2023/08/24	5.5	30.98	3.4	30.79	30.65	2.1	6,760	0.03%
2023/08/23	2	30.80	2.1	30.76	30.85	0	6,756	0.00%
2023/08/22	3.6	30.83	5.8	30.64	30.50	-2.2	6,764	-0.03%
2023/08/21	7.1	31.04	0	31.00	30.90	7	6,765	0.10%
2023/08/18	5.1	31.07	5	31.18	30.90	0.1	6,776	0.00%
2023/08/17	11	30.65	3.2	30.75	31.20	7.8	6,811	0.11%
2023/08/16	6	30.80	3	30.73	30.60	3	6,830	0.04%
2023/08/15	4.5	30.81	6.1	30.82	30.80	-1.6	6,835	-0.02%
2023/08/14	11.2	30.47	17	30.40	30.45	-5.8	6,836	-0.08%
2023/08/11	6.3	31.41	10	31.25	31.10	-3.7	6,829	-0.05%
2023/08/10	50	31.74	19	31.79	31.50	31	6,819	0.45%
2023/08/09	14	32.60	12	32.58	32.60	2	6,806	0.03%
2023/08/08	12.2	32.20	3	32.23	32.10	9.2	6,810	0.13%
2023/08/07	5	32.01	11	32.12	32.55	-6	6,864	-0.09%
2023/08/04	9.1	32.21	3.2	32.32	32.20	5.9	6,851	0.09%
2023/08/02	39.1	32.49	54.7	32.31	32.35	-15.6	6,857	-0.23%
2023/08/01	44.8	33.22	35	33.22	33.00	9.8	6,840	0.14%
2023/07/31	44	33.50	59	33.34	33.25	-15	6,838	-0.22%
2023/07/28	101.7	33.93	99.4	33.95	33.80	2.3	6,808	0.03%	大買/
2023/07/27	363.7	34.12	284	34.24	34.60	79.7	6,723	1.19%	大買/大賣/
2023/07/26	58.3	32.62	76	32.62	32.40	-17.7	6,468	-0.27%
2023/07/25	8.2	31.56	19	31.73	31.80	-10.8	6,432	-0.17%
2023/07/24	12.8	31.52	23	31.46	31.45	-10.2	6,414	-0.16%
2023/07/21	23.4	32.18	34	32.05	32.30	-10.6	6,379	-0.17%
2023/07/20	45.9	32.38	14	32.35	32.30	31.9	6,378	0.50%
2023/07/19	41.3	34.45	19.4	34.59	34.35	21.9	6,293	0.35%
2023/07/18	40.5	34.64	72.5	34.43	34.05	-32	6,291	-0.51%
2023/07/17	52.2	35.03	37.4	35.06	35.15	14.9	6,262	0.24%
2023/07/14	41.1	34.63	55.1	34.49	34.45	-14	6,300	-0.22%
2023/07/13	16.5	34.69	22.3	34.66	34.40	-5.8	6,331	-0.09%
2023/07/12	31.4	34.59	61.3	34.53	34.30	-29.9	6,341	-0.47%
2023/07/11	94.5	34.71	86.1	34.72	34.30	8.4	6,323	0.13%
2023/07/10	75.8	36.53	52.5	36.38	36.55	23.3	6,211	0.38%
2023/07/07	59.3	36.22	91	36.08	36.15	-31.7	6,203	-0.51%
2023/07/06	79.5	36.40	100.5	36.25	36.40	-21	6,159	-0.34%
2023/07/05	123.5	36.60	118.3	36.33	35.95	5.3	6,106	0.09%	大買/大賣/
2023/07/04	251.8	38.53	212.9	38.42	37.80	38.8	5,903	0.66%	大買/大賣/
2023/07/03	65.5	37.57	121.7	37.63	37.60	-56.2	5,600	-1.00%	大賣/
2023/06/30	126.2	37.51	109.5	37.53	37.15	16.7	5,536	0.30%	大買/大賣/
2023/06/29	167.4	37.06	161.6	37.30	37.45	5.8	5,436	0.11%	大買/大賣/
2023/06/28	155.9	37.26	126.7	37.38	37.60	29.2	5,349	0.55%	大買/大賣/
2023/06/27	165.3	36.90	183.7	36.33	36.20	-18.4	5,205	-0.35%	大買/大賣/
2023/06/26	127.5	37.41	126	37.25	36.85	1.5	5,120	0.03%	大買/大賣/
2023/06/21	127.2	36.96	145.2	37.04	37.05	-18.1	4,988	-0.36%	大買/大賣/
2023/06/20	150.7	37.06	159.6	36.62	36.35	-8.9	4,933	-0.18%	大買/大賣/
2023/06/19	260.9	37.61	283.5	37.17	37.10	-22.6	4,878	-0.46%	大買/大賣/
2023/06/16	454.9	37.81	384.1	37.86	37.30	70.8	4,736	1.49%	大買/大賣/
2023/06/15	595.4	36.20	631.8	36.33	36.95	-36.4	4,348	-0.84%	大買/大賣/
2023/06/14	1,522.6	35.74	1,193.4	35.94	35.25	329.2	4,010	8.21%	大買/大賣/鉅額交易
2023/06/13	322.4	32.54	442.9	33.09	33.70	-120.5	2,830	-4.26%	大買/大賣/鉅額交易
2023/06/12	31.1	30.55	55	30.53	30.65	-24	2,369	-1.01%
2023/06/09	12	29.65	34	29.74	29.65	-22	2,262	-0.97%
2023/06/08	83	29.80	60	29.67	29.30	23	2,291	1.00%
2023/06/07	19	29.23	29	29.28	29.20	-10	2,282	-0.44%
2023/06/06	11.2	29.29	47	29.27	29.20	-35.8	2,305	-1.55%
2023/06/05	13.3	29.66	8	29.63	29.60	5.3	2,326	0.23%
2023/06/02	7	29.35	13.1	29.39	29.40	-6.1	2,347	-0.26%
2023/06/01	5	29.13	6.5	29.13	29.05	-1.5	2,361	-0.06%
2023/05/31	8.1	29.18	0	0.00	29.25	8.1	2,372	0.34%
2023/05/30	2	29.00	2	29.25	29.15	0	2,378	0.00%
2023/05/29	7	29.17	6	29.12	29.10	1	2,387	0.04%
2023/05/26	13	29.15	16	29.07	29.00	-3	2,407	-0.12%
2023/05/25	4	29.51	3	29.43	29.40	1	2,430	0.04%
2023/05/24	5.1	29.70	5	29.69	29.75	0.1	2,514	0.00%
2023/05/23	26	29.74	12.6	29.66	29.70	13.5	2,687	0.50%
2023/05/22	8.2	29.12	21.2	29.09	29.25	-13	2,684	-0.48%
2023/05/19	19.2	28.55	2	28.63	28.45	17.2	2,685	0.64%
2023/05/18	9	28.81	8.1	28.86	28.80	0.9	2,727	0.03%
2023/05/17	5	28.75	5	28.68	28.85	0	2,765	0.00%
2023/05/16	13	28.56	24.1	28.59	28.50	-11.1	2,789	-0.40%
2023/05/15	7	28.24	5.2	28.21	28.25	1.9	2,789	0.07%
2023/05/12	50.8	28.15	21	28.26	28.45	29.8	2,792	1.07%
2023/05/11	50.8	28.15	21	28.26	27.90	29.8	2,775	1.07%
2023/05/10	3	29.27	1	29.45	29.45	2	2,720	0.07%
2023/05/09	18.1	29.48	5	29.47	29.20	13.1	2,729	0.48%
2023/05/08	15	29.86	12.6	29.94	29.75	2.4	2,750	0.09%
2023/05/05	2.2	29.70	15.4	29.69	29.60	-13.2	2,756	-0.48%
2023/05/04	8	29.67	6	29.46	29.60	2	2,779	0.07%
2023/05/03	5.4	29.38	7	29.34	29.50	-1.6	2,795	-0.06%
2023/05/02	3	29.52	13	29.50	29.45	-10	2,804	-0.36%
2023/04/28	19	29.59	19.3	29.55	29.50	-0.3	2,817	-0.01%
2023/04/27	3	28.82	20.5	28.89	29.05	-17.5	2,794	-0.63%
2023/04/26	7.2	28.45	15.4	28.45	28.65	-8.2	2,791	-0.29%
2023/04/25	38.8	28.71	40.2	28.56	28.50	-1.4	2,800	-0.05%
2023/04/24	31.4	29.03	14	29.06	29.05	17.4	2,790	0.62%
2023/04/21	72.6	29.69	42.3	29.43	29.05	30.3	2,777	1.09%
2023/04/20	43.5	30.47	15.1	30.60	30.70	28.4	2,732	1.04%
2023/04/19	14.5	30.81	62	30.71	30.90	-47.6	2,692	-1.77%
2023/04/18	80.9	30.53	46	30.52	30.40	34.9	2,617	1.33%
2023/04/17	21.5	30.16	24	30.11	30.15	-2.5	2,580	-0.09%
2023/04/14	26	29.98	23	29.91	29.85	3	2,568	0.12%
2023/04/13	19	29.71	8	29.68	29.70	11	2,588	0.42%
2023/04/12	12	29.70	16.6	29.83	30.15	-4.6	2,672	-0.17%
2023/04/11	4	29.70	5	29.79	29.70	-1	2,708	-0.04%
2023/04/10	7	29.53	4.1	29.59	29.60	2.9	2,898	0.10%
2023/04/07	3.5	29.63	5	29.76	29.55	-1.5	3,031	-0.05%
2023/04/06	11	29.55	14	29.56	29.55	-3	3,064	-0.10%
2023/03/31	36	30.10	31.5	30.09	30.00	4.5	3,061	0.15%
2023/03/30	15	29.87	21.1	29.89	29.95	-6.1	3,044	-0.20%
2023/03/29	9	29.66	8	29.64	29.65	1	3,060	0.03%
2023/03/28	14	29.38	18.6	29.42	29.35	-4.6	3,095	-0.15%
2023/03/27	46.5	30.05	18.4	30.06	29.70	28.1	3,083	0.91%
2023/03/24	55.5	30.39	61.5	30.26	30.30	-6	3,092	-0.19%
2023/03/23	28.5	29.99	71.1	30.04	30.05	-42.6	3,049	-1.40%
2023/03/22	85.5	29.91	80	29.86	29.65	5.5	3,028	0.18%
2023/03/21	42.4	29.59	235	29.67	29.55	-192.7	2,953	-6.52%	大賣/鉅額交易
2023/03/20	34	29.07	66.1	29.25	29.30	-32.1	2,899	-1.11%
2023/03/17	201.6	29.06	217.4	29.01	28.80	-15.7	2,849	-0.55%	大買/大賣/
2023/03/16	51.2	27.50	15.6	27.40	27.25	35.6	2,698	1.32%
2023/03/15	4.1	28.30	1	28.30	28.20	3.1	2,788	0.11%
2023/03/14	28.4	28.52	17	28.23	28.05	11.4	2,817	0.40%
2023/03/13	44.1	28.59	44.1	28.59	29.00	0	2,849	0.00%
2023/03/10	62.2	29.15	38.2	29.16	29.25	24	2,865	0.84%
2023/03/09	29.1	29.09	19	29.03	28.85	10.1	3,016	0.33%
2023/03/08	3.1	29.35	23.2	29.39	29.35	-20	3,423	-0.59%
2023/03/07	12.3	29.14	88	29.18	29.25	-75.8	3,752	-2.02%
2023/03/06	44.6	29.00	20.1	29.01	29.00	24.6	3,738	0.66%
2023/03/03	10	28.55	21	28.46	28.65	-11	3,718	-0.29%
2023/03/02	22	28.41	2	28.43	28.40	20	3,714	0.54%
2023/03/01	4.5	28.46	8.4	28.29	28.50	-4	3,712	-0.11%
2023/02/24	12	28.48	55	28.50	28.40	-43	3,717	-1.16%
2023/02/23	17.5	28.83	25	28.84	28.75	-7.5	3,711	-0.20%
2023/02/22	85.8	29.00	21.4	28.99	28.95	64.3	3,729	1.72%
2023/02/21	138.6	29.37	152.7	29.35	29.80	-14.1	3,673	-0.38%	大買/大賣/
2023/02/20	43.4	28.97	28.1	28.86	28.70	15.3	3,584	0.43%
2023/02/17	14	28.62	21	28.69	28.75	-7	3,581	-0.20%
2023/02/16	41.5	28.66	62	28.74	28.50	-20.5	3,660	-0.56%
2023/02/15	69.1	28.51	38.3	28.38	28.35	30.8	3,636	0.85%
2023/02/14	31	28.35	18.3	28.35	28.40	12.7	3,606	0.35%
2023/02/13	0	27.80	29	27.73	28.00	-29	3,587	-0.81%
2023/02/10	16.1	27.73	26	27.72	27.70	-9.9	3,597	-0.28%
2023/02/09	1	28.05	1.1	27.91	27.90	-0.1	3,592	0.00%
2023/02/08	4.2	27.94	9	27.98	27.90	-4.8	3,606	-0.13%
2023/02/07	4	28.13	3.1	28.20	28.15	0.9	3,609	0.03%
2023/02/06	10	28.13	31.1	28.36	28.25	-21.1	3,613	-0.58%
2023/02/03	3	27.93	20.2	27.88	27.80	-17.2	3,593	-0.48%
2023/02/02	31.3	28.36	25.6	28.34	28.25	5.7	3,589	0.16%
2023/02/01	12.5	28.13	19	28.08	28.30	-6.5	3,585	-0.18%
2023/01/31	9	27.85	17	27.85	27.95	-8	3,587	-0.22%
2023/01/30	20	27.69	3.3	27.69	27.70	16.7	3,602	0.46%
2023/01/17	1	26.95	1	26.90	26.90	0	3,598	0.00%
2023/01/16	0.1	26.65	0	0.00	26.60	0.1	3,613	0.00%
2023/01/13	12.1	26.79	36	26.86	26.65	-23.9	3,646	-0.65%
2023/01/12	9.2	27.13	3	27.22	27.15	6.2	3,663	0.17%
2023/01/11	6.2	27.65	1.4	27.58	27.55	4.8	3,677	0.13%
2023/01/10	10	28.06	15	28.16	27.75	-5	3,699	-0.14%
2023/01/09	13.2	27.78	9.1	27.87	27.85	4.1	3,721	0.11%
2023/01/06	5	27.73	29	27.71	27.75	-24	3,763	-0.64%
2023/01/05	62	28.13	44.1	28.20	27.80	18	3,803	0.47%
2023/01/04	59.1	27.96	17	27.96	28.20	42.1	3,839	1.10%
2023/01/03	21.2	27.72	21.1	27.76	27.95	0.1	3,895	0.00%
2022/12/30	40	27.99	73.1	27.82	27.85	-33.1	3,969	-0.83%
2022/12/29	29	27.07	39	27.01	26.90	-10	3,939	-0.25%
2022/12/28	218	28.38	154.4	28.41	27.75	63.6	3,906	1.63%	大買/大賣/
2022/12/27	78.6	27.75	52.3	27.79	28.20	26.4	3,739	0.70%
2022/12/26	18.3	26.97	8	27.10	27.15	10.3	3,618	0.28%
2022/12/23	5	26.15	1	26.15	26.15	4	3,621	0.11%
2022/12/22	1	26.45	4.1	26.40	26.35	-3.1	3,649	-0.08%
2022/12/21	22	26.23	9	26.31	26.10	13	3,694	0.35%
2022/12/20	24.3	27.27	25	26.69	26.20	-0.7	3,736	-0.02%
2022/12/19	6	27.11	4.7	27.27	27.20	1.3	3,765	0.03%
2022/12/16	24.4	27.78	24.1	27.72	27.55	0.3	3,801	0.01%
2022/12/15	13	28.50	13	28.55	28.50	0	3,784	0.00%
2022/12/14	10	28.30	16.6	28.34	28.35	-6.6	3,787	-0.17%
2022/12/13	28.1	28.62	33.2	28.25	28.20	-5.1	3,774	-0.14%
2022/12/12	11	28.20	10	28.29	28.40	1	3,785	0.03%
2022/12/09	8	28.68	48.1	28.53	28.30	-40.1	3,817	-1.05%
2022/12/08	55.3	28.57	57	28.59	28.65	-1.8	3,847	-0.05%
2022/12/07	77.1	28.86	70	28.79	29.10	7.1	3,842	0.18%
2022/12/06	38	28.53	16.4	28.39	28.35	21.6	3,893	0.56%
2022/12/05	58.3	28.89	39	28.81	28.80	19.3	3,886	0.50%
2022/12/02	92.4	29.00	51.3	29.14	28.90	41.1	3,878	1.06%
2022/12/01	259.1	29.78	193.3	29.53	29.05	65.8	3,839	1.71%	大買/大賣/
2022/11/30	598.5	29.90	542.4	29.74	29.95	56.2	3,723	1.51%	大買/大賣/
2022/11/29	246.7	28.29	252.7	28.61	29.70	-6.1	3,432	-0.18%	大買/大賣/
2022/11/28	13	26.44	24.2	26.64	27.00	-11.2	3,119	-0.36%
2022/11/25	15	26.72	17	26.79	26.60	-2	3,171	-0.06%
2022/11/24	16.2	26.81	18	26.87	26.95	-1.8	3,216	-0.05%
2022/11/23	13	26.77	8.2	26.72	26.75	4.8	3,273	0.15%
2022/11/22	14.1	27.07	19	26.85	26.60	-5	3,397	-0.15%
2022/11/21	7.6	26.96	8	27.16	27.15	-0.4	4,005	-0.01%
2022/11/18	26.3	27.55	26.1	27.44	27.10	0.2	4,559	0.01%
2022/11/17	19.1	27.45	22	27.45	27.45	-3	4,663	-0.06%
2022/11/16	40	27.64	74.2	27.67	27.35	-34.2	4,733	-0.72%
2022/11/15	51.2	26.90	22	27.08	27.05	29.2	4,735	0.62%
2022/11/14	70	27.20	71	27.12	27.10	-1	4,781	-0.02%
2022/11/11	16	26.02	28	26.27	26.00	-12	4,787	-0.25%
2022/11/10	20	25.64	5	25.86	25.55	15	4,986	0.30%
2022/11/09	24.1	26.23	12.1	26.18	26.15	12	5,134	0.23%
2022/11/08	11.2	26.45	7	26.39	26.15	4.1	5,285	0.08%
2022/11/07	12	26.32	15	26.35	26.25	-3	5,441	-0.05%
2022/11/04	17.1	26.11	52	26.15	26.25	-34.9	5,896	-0.59%
2022/11/03	4	25.85	93.2	25.82	26.00	-89.2	6,304	-1.41%
2022/11/02	32	25.84	5	25.89	25.85	27	6,725	0.40%
2022/11/01	8	25.50	19	25.48	25.65	-11	6,987	-0.16%
2022/10/31	7	25.19	29	25.22	25.15	-22	7,257	-0.30%
2022/10/28	33.1	25.04	14	24.85	24.65	19.1	7,474	0.26%
2022/10/27	6	24.69	19	24.73	25.20	-13	7,692	-0.17%
2022/10/26	19	24.79	29	24.49	24.20	-10	8,056	-0.12%
2022/10/25	5.3	25.27	5	25.16	25.00	0.3	8,943	0.00%
2022/10/24	24	25.94	35	25.80	25.65	-11	9,896	-0.11%
2022/10/21	18	25.80	30	25.72	25.55	-12	10,099	-0.12%
2022/10/20	30.1	25.59	36	25.56	25.65	-5.9	10,235	-0.06%
2022/10/19	22.2	26.52	22.3	26.29	26.05	0	10,335	0.00%
2022/10/18	13.2	26.29	7.4	26.27	26.45	5.8	10,400	0.06%
2022/10/17	3.4	25.55	7	25.45	25.90	-3.6	10,781	-0.03%
2022/10/14	45	26.41	46.1	26.42	26.40	-1.1	11,190	-0.01%
2022/10/13	59	25.76	55	25.48	25.05	4	11,545	0.03%
2022/10/12	7	26.12	33.3	26.26	26.50	-26.3	11,848	-0.22%
2022/10/11	34	25.77	39	25.47	25.40	-5	12,272	-0.04%
2022/10/07	79.2	27.67	39.1	27.71	27.40	40.1	12,624	0.32%
2022/10/06	32.1	27.74	30	27.69	27.95	2.1	12,764	0.02%
2022/10/05	33.2	26.93	32.1	26.86	26.65	1.1	12,872	0.01%
2022/10/04	15.3	26.64	22	26.65	26.80	-6.8	13,081	-0.05%
2022/10/03	4.1	26.08	5	26.15	26.15	-0.9	13,615	-0.01%
2022/09/30	16.2	25.77	25	25.79	26.20	-8.9	14,289	-0.06%
2022/09/29	17	26.67	25.3	26.86	26.60	-8.2	14,422	-0.06%
2022/09/28	37.3	26.47	25.2	26.33	26.00	12.1	14,603	0.08%
2022/09/27	42.2	27.06	57	26.83	27.45	-14.8	14,811	-0.10%
2022/09/26	29.8	26.97	23.1	26.79	26.40	6.7	14,833	0.05%
2022/09/23	34.3	28.24	27.5	28.07	27.95	6.8	14,926	0.05%
2022/09/22	15.1	28.59	18	28.96	29.00	-2.9	15,042	-0.02%
2022/09/21	55.3	29.18	54.3	29.05	28.90	1.1	15,250	0.01%
2022/09/20	14	29.35	20.3	29.24	29.45	-6.3	15,429	-0.04%
2022/09/19	85.4	29.15	27	28.98	28.95	58.4	15,645	0.37%
2022/09/16	82.1	29.88	74	30.19	29.60	8.1	15,892	0.05%
2022/09/15	49.2	30.35	52.1	30.35	29.90	-2.8	16,211	-0.02%
2022/09/14	27.2	30.17	62.2	30.09	30.35	-35	16,664	-0.21%
2022/09/13	162.2	30.19	218.8	30.25	30.45	-56.7	17,060	-0.33%	大買/大賣/
2022/09/12	17.2	29.48	33	29.48	29.35	-15.8	17,129	-0.09%
2022/09/08	28.9	29.23	68	29.17	29.30	-39.1	17,430	-0.22%
2022/09/07	25	28.41	13.1	28.50	28.65	11.9	17,787	0.07%
2022/09/06	61.6	28.53	75.8	28.76	28.55	-14.2	18,070	-0.08%
2022/09/05	204.9	29.33	158.4	28.97	28.70	46.5	18,721	0.25%	大買/大賣/
2022/09/02	34	30.31	48.1	30.44	30.25	-14.1	20,137	-0.07%
2022/09/01	82	30.66	94.3	30.56	30.30	-12.3	20,859	-0.06%
2022/08/31	18.5	30.58	36.2	30.69	30.65	-17.7	20,899	-0.08%
2022/08/30	53.2	30.58	75	30.60	30.55	-21.8	21,039	-0.10%
2022/08/29	117.2	30.15	111.1	30.22	30.25	6.1	21,166	0.03%	大買/大賣/
2022/08/26	1,002.4	31.84	942.7	31.85	31.05	59.8	21,164	0.28%	大買/大賣/
2022/08/25	856.9	31.79	838.2	31.81	30.90	18.7	20,828	0.09%	大買/大賣/
2022/08/24	117	31.03	194.6	31.05	31.00	-77.6	20,666	-0.38%	大買/大賣/
2022/08/23	87.2	30.72	162.5	30.73	30.65	-75.3	20,899	-0.36%	大賣/
2022/08/22	68.3	30.10	78.1	30.09	30.60	-9.9	21,167	-0.05%
2022/08/19	84.7	30.71	63.2	30.56	30.45	21.6	21,655	0.10%
2022/08/18	98.5	30.65	92.1	30.77	30.75	6.4	22,464	0.03%
2022/08/17	236.6	31.20	201.3	31.29	30.80	35.4	22,788	0.16%	大買/大賣/
2022/08/16	94.2	30.99	134.4	31.00	31.10	-40.2	23,336	-0.17%	大賣/
2022/08/15	122.4	30.54	241.5	30.67	30.95	-119.1	24,023	-0.50%	大買/大賣/鉅額交易
2022/08/12	274.7	30.19	313.1	30.24	30.45	-38.4	24,485	-0.16%	大買/大賣/
2022/08/11	812.2	30.57	383.4	30.22	30.05	428.8	24,492	1.75%	大買/大賣/鉅額交易
2022/08/10	559.3	32.06	497.4	32.24	31.50	62	24,165	0.26%	大買/大賣/
2022/08/09	582.4	31.95	700.8	32.03	32.15	-118.4	23,817	-0.50%	大買/大賣/鉅額交易
2022/08/08	234	31.17	343.5	31.44	31.85	-109.5	23,498	-0.47%	大買/大賣/鉅額交易
2022/08/05	310.4	30.80	370	30.85	31.30	-59.7	23,329	-0.26%	大買/大賣/
2022/08/04	217.2	29.61	217.8	29.65	30.00	-0.6	23,085	0.00%	大買/大賣/
2022/08/03	279.2	30.03	303.2	30.00	29.70	-24.1	22,865	-0.11%	大買/大賣/
2022/08/02	574.9	30.93	310.4	30.81	30.65	264.5	22,614	1.17%	大買/大賣/鉅額交易
2022/08/01	1,481	32.10	1,364.9	32.14	32.20	116.1	22,225	0.52%	大買/大賣/鉅額交易
2022/07/29	1,017.6	31.42	1,093.1	31.41	31.65	-75.4	21,313	-0.35%	大買/大賣/
2022/07/28	154.9	30.13	209	30.12	29.85	-54.1	20,351	-0.27%	大買/大賣/
2022/07/27	117.1	29.51	185.6	29.55	29.90	-68.5	20,129	-0.34%	大買/大賣/
2022/07/26	210.6	28.91	184	28.85	28.85	26.6	19,953	0.13%	大買/大賣/
2022/07/25	102.2	29.38	108	29.45	29.50	-5.8	19,819	-0.03%	大買/大賣/
2022/07/22	484.3	30.05	491	30.08	29.30	-6.7	19,726	-0.03%	大買/大賣/
2022/07/21	724.4	29.67	535.2	29.74	29.95	189.3	19,332	0.98%	大買/大賣/鉅額交易
2022/07/20	397.3	31.06	383.2	31.12	30.60	14.1	18,872	0.07%	大買/大賣/
2022/07/19	441.3	30.98	361	30.98	30.25	80.3	18,453	0.44%	大買/大賣/
2022/07/18	454	30.79	464.2	31.02	31.30	-10.2	18,106	-0.06%	大買/大賣/
2022/07/15	292.2	29.64	448.1	29.66	29.90	-156	17,621	-0.89%	大買/大賣/鉅額交易
2022/07/14	238	27.84	176.5	27.75	28.50	61.5	17,185	0.36%	大買/大賣/
2022/07/13	224.1	28.73	204	28.51	27.95	20.1	16,931	0.12%	大買/大賣/
2022/07/12	205.1	29.15	227.4	29.27	27.90	-22.3	16,744	-0.13%	大買/大賣/
2022/07/11	767.6	32.59	745.5	31.99	31.00	22.1	16,504	0.13%	大買/大賣/
2022/07/08	774.4	30.83	764.4	31.11	31.75	10.1	15,939	0.06%	大買/大賣/
2022/07/07	181.1	28.01	209.1	28.16	29.10	-27.9	15,240	-0.18%	大買/大賣/
2022/07/06	166.3	28.58	330	28.19	27.40	-163.7	15,059	-1.09%	大買/大賣/鉅額交易
2022/07/05	411.1	29.27	216.6	29.22	29.60	194.4	14,837	1.31%	大買/大賣/鉅額交易
2022/07/04	115.3	28.11	146.5	28.03	28.20	-31.2	14,569	-0.21%	大買/大賣/
2022/07/01	133.3	28.06	218.5	28.06	27.90	-85.2	14,470	-0.59%	大買/大賣/
2022/06/30	225.5	28.43	225.4	28.31	28.10	0.1	14,298	0.00%	大買/大賣/
2022/06/29	270.4	28.93	241.8	28.98	29.30	28.6	14,125	0.20%	大買/大賣/
2022/06/28	186.3	29.05	207.2	28.93	29.20	-20.9	13,888	-0.15%	大買/大賣/
2022/06/27	250.1	28.70	276.7	28.81	28.95	-26.6	13,678	-0.19%	大買/大賣/
2022/06/24	549.9	28.55	430.4	28.46	28.30	119.5	13,433	0.89%	大買/大賣/鉅額交易
2022/06/23	552.6	28.36	574.3	28.41	28.55	-21.7	13,141	-0.17%	大買/大賣/
2022/06/22	660.6	28.17	616	28.22	28.15	44.6	12,766	0.35%	大買/大賣/
2022/06/21	714.2	27.58	743	27.36	28.00	-28.8	12,252	-0.24%	大買/大賣/
2022/06/20	334.1	26.40	334.5	26.24	25.75	-0.4	11,799	0.00%	大買/大賣/
2022/06/17	497.4	26.26	539	26.32	27.20	-41.6	11,539	-0.36%	大買/大賣/
2022/06/16	529.3	27.77	556.4	27.81	27.45	-27.1	11,197	-0.24%	大買/大賣/
2022/06/15	611.4	27.43	653.4	27.46	27.40	-42	10,789	-0.39%	大買/大賣/
2022/06/14	952.5	28.57	809.3	28.31	27.55	143.2	10,452	1.37%	大買/大賣/鉅額交易
2022/06/13	2,396.4	31.51	2,218.2	31.37	29.90	178.2	9,703	1.84%	大買/大賣/鉅額交易
2022/06/10	921.4	29.81	796.6	29.90	30.70	124.8	8,138	1.53%	大買/大賣/鉅額交易
2022/06/09	150.2	28.26	154.3	28.21	28.20	-4	7,365	-0.05%	大買/大賣/
2022/06/08	171.2	27.93	191.3	27.95	28.25	-20.1	7,249	-0.28%	大買/大賣/
2022/06/07	196.4	28.11	267.6	28.10	28.00	-71.2	7,048	-1.01%	大買/大賣/
2022/06/06	133.2	27.49	192	27.43	27.75	-58.8	6,851	-0.86%	大買/大賣/
2022/06/02	345.2	28.14	288	28.02	27.95	57.2	6,718	0.85%	大買/大賣/
2022/06/01	452.3	28.26	545.8	27.99	28.50	-93.5	6,424	-1.46%	大買/大賣/
2022/05/31	577.7	28.09	510.3	28.22	27.40	67.4	6,007	1.12%	大買/大賣/
2022/05/30	545.3	28.37	500.2	28.36	28.10	45.1	5,611	0.80%	大買/大賣/
2022/05/27	1,128.6	27.88	1,088.4	27.88	28.70	40.2	5,233	0.77%	大買/大賣/
2022/05/26	1,216.5	27.80	1,329	27.68	27.90	-112.5	4,640	-2.42%	大買/大賣/鉅額交易
2022/05/25	696.1	26.74	586.1	26.63	26.50	110	3,738	2.94%	大買/大賣/鉅額交易
2022/05/24	1,192	26.76	1,278.6	26.75	27.00	-86.6	3,296	-2.63%	大買/大賣/
2022/05/23	1,430.4	26.14	1,383.7	26.19	25.95	46.7	2,512	1.86%	大買/大賣/
2022/05/20	1,059.8	25.26	976.6	25.07	24.85	83.2	1,653	5.03%	大買/大賣/
2022/05/19	333.3	23.61	317.1	23.21	23.95	16.2	1,019	1.59%	大買/大賣/
2022/05/18	240.4	22.80	325.6	22.75	23.10	-85.1	831	-10.24%	大買/大賣/
2022/05/17	137.4	22.00	170.6	21.94	22.10	-33.2	688	-4.82%	大買/大賣/
2022/05/16	40.8	21.50	89.8	21.37	21.55	-49	602	-8.13%
2022/05/13	182.5	21.00	123.6	20.71	20.45	59	482	12.21%	大買/大賣/
2022/05/12	56	20.56	57.2	20.41	20.10	-1.2	370	-0.32%
2022/05/11	40	20.20	7	20.21	20.00	33	322	10.23%
2022/05/10	3.1	20.15	8.1	19.94	20.20	-5	301	-1.67%
2022/05/09	35	20.21	22.1	20.50	20.00	12.9	292	4.41%
2022/05/06	3	19.75	10.1	19.91	20.15	-7.1	275	-2.56%
2022/05/05	1.1	19.94	4	19.96	20.00	-2.9	267	-1.10%
2022/05/04	1.1	19.76	2.4	19.72	19.80	-1.3	256	-0.50%
2022/04/29	6.1	19.49	2	19.50	19.50	4.1	249	1.64%
2022/04/28	9	19.76	22	19.58	19.50	-13	248	-5.22%
2022/04/27	22	19.65	5.2	19.20	19.75	16.8	241	6.96%
2022/04/26	3	19.22	1.4	19.31	19.20	1.6	218	0.74%
2022/04/25	2	19.15	2.1	19.06	19.20	-0.1	214	-0.04%
2022/04/22	12	19.44	10	19.30	19.45	2	211	0.96%
2022/04/21	4	19.45	3	19.38	19.35	1	201	0.51%
2022/04/20	1	19.25	5	19.28	19.30	-4	197	-2.02%
2022/04/19	1.1	19.14	0	0.00	19.15	1.1	187	0.60%
2022/04/18	3	18.98	2.4	18.98	19.05	0.6	186	0.31%
2022/04/15	11	18.70	1	18.65	18.85	10	180	5.53%
2022/04/14	0	0.00	4	18.55	18.55	-4	179	-2.22%
2022/04/13	1	18.40	0	0.00	18.45	1	182	0.55%
2022/04/12	1.1	18.24	0	0.00	18.30	1.1	188	0.59%
2022/04/11	2	18.05	0	0.00	18.05	2	202	0.99%
2022/04/08	1	18.20	13	18.17	18.20	-12	202	-5.94%
2022/04/07	2.1	18.22	0	0.00	18.25	2.1	204	1.02%
2022/04/06	1	18.20	0	0.00	18.35	1	204	0.49%
2022/04/01	1.1	18.54	0	0.00	18.45	1.1	207	0.52%
2022/03/31	17	18.70	3.2	18.75	18.65	13.8	211	6.54%
2022/03/30	0	0.00	0.1	18.45	18.50	-0.1	209	-0.04%
2022/03/29	0.1	18.20	0	0.00	18.40	0.1	208	0.03%
2022/03/28	2	18.08	0	0.00	18.20	2	208	0.96%
2022/03/25	0	18.20	3	18.22	18.20	-3	209	-1.42%
2022/03/24	1.2	18.27	0.1	18.20	18.25	1.1	206	0.53%
2022/03/23	0	18.25	0	0.00	18.35	0	217	0.01%
2022/03/21	2	18.18	0	0.00	18.15	2	224	0.89%
2022/03/18	1	18.05	0	0.00	18.15	1	227	0.44%
2022/03/17	0	17.85	0	0.00	18.00	0	230	0.01%
2022/03/16	7	17.75	0	0.00	17.80	7	231	3.03%
2022/03/15	0	17.90	0	0.00	17.80	0	234	0.00%
2022/03/11	1	17.90	0	0.00	17.90	1	237	0.42%
2022/03/10	2.1	18.03	1.1	18.25	18.05	1	235	0.41%
2022/03/09	2.2	17.96	0	0.00	18.00	2.2	233	0.95%
2022/03/08	0	0.00	1	18.05	18.05	-1	235	-0.42%
2022/03/07	0.1	18.49	3	18.33	18.30	-2.9	234	-1.23%
2022/03/04	0.1	18.55	0	0.00	18.60	0.1	233	0.02%
2022/03/03	0.2	18.85	0	0.00	18.80	0.2	236	0.08%
2022/03/02	0.1	18.80	0	0.00	18.70	0.1	241	0.03%
2022/03/01	0.1	18.60	1	18.70	18.70	-0.9	243	-0.38%
2022/02/25	1.1	18.54	1	18.55	18.55	0.1	245	0.02%
2022/02/24	0.1	18.60	0	0.00	18.60	0.1	246	0.06%
2022/02/23	1.2	18.76	1	18.75	18.85	0.2	246	0.07%
2022/02/22	1.2	18.78	1.3	18.78	18.80	-0.1	246	-0.04%
2022/02/21	0.1	19.00	1.1	19.02	19.00	-1	248	-0.42%
2022/02/18	1	19.00	0	0.00	18.95	1	251	0.40%
2022/02/17	2.1	18.90	0.1	18.85	18.90	2	254	0.79%
2022/02/16	1.1	18.85	0.3	18.90	18.85	0.8	256	0.32%
2022/02/15	1.1	18.90	0	0.00	18.80	1.1	260	0.40%
2022/02/14	0.1	18.90	2	19.00	18.85	-1.9	263	-0.74%
2022/02/11	3	19.05	22	19.11	19.05	-19	266	-7.11%
2022/02/10	0	0.00	1	19.15	19.15	-1	268	-0.37%
2022/02/09	22	19.20	0	0.00	19.20	22	269	8.15%
2022/02/08	0	0.00	1	19.20	19.20	-1	273	-0.37%
2022/02/07	1.2	18.89	4	19.01	19.25	-2.8	274	-1.02%
2022/01/26	0.1	18.60	1	18.65	18.60	-0.9	278	-0.32%
2022/01/25	7	18.53	0	0.00	18.50	7	279	2.50%
2022/01/24	2	18.75	0	0.00	18.70	2	275	0.73%
2022/01/21	3.1	18.94	0	0.00	18.90	3.1	273	1.13%
2022/01/20	0.2	19.05	0	0.00	19.00	0.2	272	0.07%
2022/01/19	3	19.07	3	19.07	19.05	0	273	0.00%
2022/01/17	1.3	19.09	0	0.00	19.05	1.3	279	0.45%
2022/01/14	1	19.15	0	0.00	19.20	1	280	0.36%
2022/01/12	0	19.20	0	0.00	19.15	0	311	0.01%
2022/01/11	1	19.25	2	19.25	19.15	-1	316	-0.31%
2022/01/10	0.1	19.58	0	0.00	19.35	0.1	315	0.03%
2022/01/07	3	19.45	2	19.75	19.30	1	314	0.33%
2022/01/06	5	19.50	2.1	19.48	19.45	2.9	312	0.92%
2022/01/05	4.1	19.71	6	19.70	19.65	-1.9	310	-0.61%
2022/01/04	3.2	19.61	1	19.65	19.60	2.2	307	0.71%
2022/01/03	1	19.20	0	0.00	19.20	1	291	0.35%
2021/12/30	0.2	19.30	1.3	19.38	19.40	-1.1	292	-0.38%
2021/12/29	0	0.00	2	19.23	19.30	-2	290	-0.69%
2021/12/27	0	0.00	1	19.20	19.40	-1	286	-0.35%
2021/12/24	2	19.15	0	0.00	19.10	2	285	0.70%
2021/12/23	0.3	19.20	0	0.00	19.00	0.3	283	0.11%
2021/12/22	1.1	19.09	3	19.07	19.00	-1.9	282	-0.68%
2021/12/21	0	18.90	1	18.95	18.95	-1	282	-0.34%
2021/12/20	2	18.98	0	0.00	18.90	2	283	0.71%
2021/12/17	1	19.00	2	19.05	19.00	-1	282	-0.35%
2021/12/16	1	18.95	0.1	19.15	18.95	0.9	274	0.34%
2021/12/15	1	19.00	1	18.95	19.10	0	279	-0.01%
2021/12/10	2.2	19.10	2	19.10	19.10	0.2	282	0.07%
2021/12/09	1	19.10	0	0.00	19.20	1	281	0.36%
2021/12/08	1.1	19.05	0	0.00	19.10	1.1	276	0.38%
2021/12/07	3	19.15	1	19.10	19.10	2	273	0.73%
2021/12/06	0	19.00	0	0.00	19.15	0	271	0.01%
2021/12/03	0	0.00	1	19.10	19.15	-1	270	-0.37%
2021/12/02	1	19.00	0	0.00	19.00	1	272	0.38%
2021/12/01	1	19.15	0	0.00	19.25	1	268	0.37%
2021/11/30	0.1	19.40	0	0.00	19.05	0.1	269	0.02%
2021/11/29	0	0.00	0.2	19.20	19.15	-0.2	268	-0.09%
2021/11/26	1.1	19.41	0.8	19.48	19.35	0.4	266	0.15%
2021/11/25	2	19.48	0	0.00	19.55	2	262	0.76%
2021/11/24	1.1	19.50	1	19.45	19.50	0.1	261	0.04%
2021/11/23	1	19.45	0	0.00	19.40	1	260	0.39%
2021/11/22	1.1	19.55	1	19.50	19.45	0.1	260	0.02%
2021/11/19	0	19.64	0	0.00	19.60	0	258	0.02%
2021/11/18	2.1	19.84	1	19.85	19.65	1.1	259	0.42%
2021/11/17	0	19.65	0	0.00	19.65	0	257	0.01%
2021/11/16	3	19.67	1	19.70	19.70	2	256	0.78%
2021/11/15	0.1	19.78	0	0.00	19.70	0.1	258	0.03%
2021/11/12	3	19.88	0	0.00	19.85	3	258	1.16%
2021/11/10	2.5	20.10	4	20.13	20.10	-1.5	262	-0.57%
2021/11/09	7	20.00	1	20.00	19.90	6	263	2.28%
2021/11/05	0.9	20.00	1.1	20.09	20.15	-0.3	268	-0.10%
2021/11/04	3	19.95	1.2	20.04	19.95	1.8	269	0.68%
2021/11/03	1	19.90	0	0.00	19.90	1	271	0.37%
2021/11/02	1.3	19.71	1	19.70	19.65	0.3	267	0.11%
2021/11/01	3	19.93	0	0.00	19.90	3	267	1.12%
2021/10/28	0	0.00	4	20.09	20.15	-4	268	-1.49%
2021/10/27	1	20.05	0	0.00	20.00	1	270	0.37%
2021/10/26	0	0.00	1	20.15	20.10	-1	274	-0.36%
2021/10/25	1	20.05	1	20.00	20.10	0	275	0.00%
2021/10/22	1	19.80	0	0.00	19.80	1	277	0.36%
2021/10/21	3.2	19.50	6	20.01	20.00	-2.8	283	-1.00%
2021/10/19	1	19.65	2	19.90	19.90	-1	264	-0.38%
2021/10/15	0	19.20	0	0.00	19.35	0	270	0.01%
2021/10/13	1	19.20	1	19.20	19.25	0	279	0.00%
2021/10/12	7	19.25	0	19.80	19.20	7	283	2.48%
2021/10/08	0	19.75	0	0.00	19.70	0	284	0.01%
2021/10/07	0	0.00	2	19.80	19.80	-2	293	-0.68%
2021/10/06	1	19.50	0	19.50	19.40	1	320	0.31%
2021/10/05	2	19.10	0.1	19.80	19.65	1.9	326	0.58%
2021/10/04	0	19.40	0	0.00	19.25	0	329	0.01%
2021/10/01	1.1	19.65	4	19.25	19.40	-2.9	336	-0.88%
2021/09/30	0	19.80	8.2	19.84	19.95	-8.1	341	-2.37%
2021/09/27	0.5	20.11	0	0.00	20.05	0.5	362	0.14%
2021/09/24	0.1	20.10	0	0.00	20.10	0.1	365	0.02%
2021/09/23	7	20.04	6	20.13	20.00	1	369	0.27%
2021/09/22	11	19.77	1	20.10	20.05	10	372	2.69%
2021/09/17	5	19.97	13	20.07	20.15	-8	370	-2.16%
2021/09/14	0	0.00	0.7	19.55	19.65	-0.7	385	-0.18%
2021/09/13	0	19.40	0	0.00	19.40	0	392	0.00%
2021/09/09	0.1	19.40	0	0.00	19.25	0.1	398	0.01%
2021/09/06	0	20.00	0	0.00	20.00	0	402	0.00%
2021/09/03	0	0.00	1	20.00	20.00	-1	403	-0.25%
2021/09/02	2.2	19.93	0	0.00	19.90	2.2	404	0.54%
2021/09/01	0.1	20.00	1	20.05	20.10	-0.9	405	-0.23%
2021/08/31	0.1	19.80	0	0.00	19.90	0.1	405	0.01%
2021/08/30	0.1	20.00	0	0.00	19.90	0.1	407	0.03%
2021/08/26	0	0.00	3	19.65	19.60	-3	423	-0.71%
2021/08/24	1	19.15	0	0.00	19.10	1	429	0.23%
2021/08/23	3.1	19.49	0	0.00	19.40	3.1	432	0.71%
2021/08/20	2	19.20	0	0.00	19.05	2	437	0.46%
2021/08/19	0	0.00	6	19.55	19.20	-6	438	-1.37%
2021/08/18	2	19.75	2	20.03	20.15	0	437	0.00%
2021/08/16	7	19.81	9	19.61	19.80	-2	441	-0.44%
2021/08/13	3	20.54	8	20.51	20.50	-5	437	-1.14%
2021/08/12	1	20.90	16	21.01	20.95	-15	436	-3.44%
2021/08/11	3.1	21.07	0	0.00	20.95	3.1	440	0.70%
2021/08/10	3.1	21.22	0.2	21.55	21.15	2.9	447	0.65%
2021/08/09	1.1	21.54	1	21.55	21.50	0.1	463	0.03%
2021/08/06	0	21.85	0	0.00	21.65	0	475	0.00%
2021/08/05	6.1	21.70	1	21.75	21.70	5.1	490	1.04%
2021/08/04	1.2	21.75	0	0.00	21.70	1.2	514	0.22%
2021/08/03	0	21.75	0	0.00	21.75	0	534	0.01%
2021/08/02	5.4	21.74	5	21.60	21.75	0.4	539	0.06%
2021/07/30	6	21.84	6	21.88	21.75	0	541	0.00%
2021/07/29	0.1	21.95	1	21.90	21.85	-0.9	549	-0.16%
2021/07/28	5.3	22.14	20	21.83	21.80	-14.7	559	-2.63%
2021/07/27	2	22.30	1	22.75	22.20	1	590	0.17%
2021/07/26	9	22.52	0	0.00	22.55	9	605	1.49%
2021/07/23	4	22.30	1	22.20	22.35	3	625	0.48%
2021/07/22	0.4	21.99	1.2	21.87	21.75	-0.8	639	-0.12%
2021/07/21	6	21.87	0	0.00	21.60	6	711	0.85%
2021/07/20	0.2	22.03	2	22.10	22.00	-1.8	734	-0.24%
2021/07/19	0	0.00	1	22.30	22.50	-1	750	-0.13%
2021/07/16	1	22.50	2	22.53	22.50	-1	790	-0.12%
2021/07/15	3	22.62	5	22.50	22.60	-2	809	-0.24%
2021/07/14	1.4	22.70	22	22.50	22.40	-20.6	854	-2.42%
2021/07/13	36	23.26	13.5	23.05	22.95	22.5	947	2.37%
2021/07/12	13.8	22.43	2	22.50	22.60	11.8	1,030	1.14%
2021/07/09	1	22.05	1	22.20	22.30	0	1,032	0.00%
2021/07/08	2.3	22.59	0	0.00	22.50	2.3	1,041	0.22%
2021/07/07	1.4	22.73	6	22.73	22.70	-4.6	1,077	-0.42%
2021/07/06	8	22.54	1.2	22.59	22.60	6.8	1,098	0.62%
2021/07/05	1	22.35	1	22.50	22.35	0	1,101	0.00%
2021/07/02	2	22.34	4	22.23	22.25	-2	1,108	-0.18%
2021/07/01	0	0.00	7.5	21.99	22.00	-7.5	1,109	-0.68%
2021/06/30	0.1	21.91	2	21.93	21.95	-1.9	1,111	-0.17%
2021/06/29	3	22.07	4.5	22.41	21.85	-1.5	1,116	-0.14%
2021/06/28	1	22.35	1	22.25	22.20	0	1,121	0.00%
2021/06/25	4.5	22.65	5	22.53	22.35	-0.5	1,123	-0.04%
2021/06/24	1.5	22.56	0	0.00	22.55	1.5	1,122	0.13%
2021/06/23	3.1	21.99	3	21.97	22.20	0.1	1,121	0.00%
2021/06/22	1	21.90	0	0.00	21.70	1	1,115	0.09%
2021/06/21	0	0.00	3	21.42	21.45	-3	1,113	-0.27%
2021/06/18	0.1	21.39	0	0.00	21.50	0.1	1,118	0.00%
2021/06/17	0	21.50	2	21.45	21.50	-2	1,126	-0.18%
2021/06/16	1	21.45	0	0.00	21.40	1	1,137	0.09%
2021/06/15	2	21.65	0	0.00	21.55	2	1,153	0.18%
2021/06/11	1.1	21.31	1.4	21.54	21.35	-0.4	1,158	-0.03%
2021/06/09	0	0.00	1	21.55	21.30	-1	1,171	-0.09%
2021/06/04	0	0.00	0.1	21.68	21.45	-0.1	1,227	-0.01%
2021/06/03	3	21.77	0	21.80	21.70	3	1,228	0.24%
2021/06/02	1	21.65	0	0.00	22.00	1	1,222	0.08%
2021/06/01	2	22.00	0	0.00	22.00	2	1,223	0.17%
2021/05/31	1.2	21.68	1	21.60	21.60	0.2	1,223	0.01%
2021/05/28	2	21.50	0	0.00	21.55	2	1,226	0.16%
2021/05/27	1	20.90	1	21.10	21.00	0	1,232	0.00%
2021/05/26	0	20.90	5	21.00	21.05	-5	1,245	-0.40%
2021/05/25	1	20.95	0	0.00	20.80	1	1,258	0.08%
2021/05/24	1	20.65	11	20.65	20.65	-10	1,272	-0.79%
2021/05/21	0	0.00	0.2	20.20	20.35	-0.2	1,355	-0.01%
2021/05/20	1	20.00	0	0.00	20.05	1	1,375	0.07%
2021/05/19	2	20.15	0	0.00	20.05	2	1,381	0.14%
2021/05/18	4	19.69	14	19.84	20.30	-10	1,382	-0.72%
2021/05/17	6.5	19.02	8	19.00	18.75	-1.5	1,377	-0.11%
2021/05/14	1	20.50	1	20.55	20.35	0	1,363	0.00%
2021/05/13	0	20.75	0	0.00	20.50	0	1,356	0.00%
2021/05/12	1.1	20.82	11	21.78	20.70	-9.9	1,344	-0.74%
2021/05/11	2.2	22.83	2	22.80	22.30	0.2	1,324	0.01%
2021/05/10	5.1	23.14	2	23.25	23.30	3.1	1,310	0.23%
2021/05/07	0	22.90	0	0.00	23.00	0	1,318	0.00%
2021/05/06	1.1	23.00	4	22.55	22.50	-2.9	1,326	-0.22%
2021/05/05	3	22.95	0.1	23.20	22.65	2.9	1,375	0.21%
2021/05/04	5.2	22.64	8.2	22.69	22.65	-3	1,378	-0.22%
2021/05/03	3.6	24.40	7	24.20	23.70	-3.4	1,350	-0.25%
2021/04/29	8.5	24.94	4	25.16	24.75	4.5	1,341	0.34%
2021/04/28	9	25.53	41.2	25.42	25.35	-32.2	1,326	-2.43%
2021/04/27	41.2	25.74	47.2	25.77	25.55	-6	1,320	-0.45%
2021/04/26	31.4	24.99	10	24.83	24.85	21.4	1,253	1.71%
2021/04/23	4	24.55	6	24.47	24.40	-2	1,241	-0.16%
2021/04/22	16.8	25.05	22	24.93	24.35	-5.2	1,237	-0.42%
2021/04/21	11.5	25.32	12.2	25.38	25.35	-0.7	1,213	-0.06%
2021/04/20	13	25.84	31.4	25.80	25.60	-18.4	1,214	-1.51%
2021/04/19	58.7	25.39	56.7	25.38	25.95	2	1,196	0.17%
2021/04/16	36	24.71	37	24.61	25.00	-1	1,129	-0.09%
2021/04/15	2	23.65	2	23.75	23.70	0	1,074	0.00%
2021/04/14	7.1	23.90	7	23.72	23.65	0.1	1,246	0.01%
2021/04/13	20	24.36	18	24.34	24.10	2	1,262	0.16%
2021/04/12	23	24.06	4	24.06	24.10	19	1,234	1.54%
2021/04/09	4	23.71	3	23.83	23.85	1	1,239	0.08%
2021/04/08	11	23.61	6	23.63	23.70	5	1,241	0.40%
2021/04/07	1	23.30	0	0.00	23.40	1	1,254	0.08%
2021/04/06	3	23.33	10	23.39	23.35	-7	1,347	-0.52%
2021/04/01	2	23.25	0	0.00	23.25	2	1,418	0.14%
2021/03/31	6	23.52	0.1	23.96	23.40	5.9	1,416	0.42%
2021/03/30	1	23.70	1	23.80	23.70	0	1,408	0.00%
2021/03/29	5	23.69	10	23.74	23.65	-5	1,401	-0.36%
2021/03/25	1	23.75	0	0.00	23.65	1	1,392	0.07%
2021/03/24	0	0.00	1	23.85	23.75	-1	1,393	-0.07%
2021/03/23	2.4	23.53	1	23.60	23.55	1.4	1,389	0.10%
2021/03/22	8	23.64	0	0.00	23.70	8	1,384	0.58%
2021/03/19	5	23.96	3	24.07	23.90	2	1,375	0.15%
2021/03/18	14	23.96	5	23.99	24.00	9	1,362	0.66%
2021/03/17	2	23.85	2	23.95	23.85	0	1,354	0.00%
2021/03/16	6	23.98	2	24.10	23.85	4	1,366	0.29%
2021/03/15	1.1	24.18	1	24.00	24.00	0.1	1,369	0.01%
2021/03/12	15	24.20	7	24.25	24.05	8	1,364	0.59%
2021/03/11	1	23.75	1	23.85	23.65	0	1,314	0.00%
2021/03/09	2	23.50	5	23.69	23.85	-3	1,315	-0.23%
2021/03/08	1	23.45	3	23.67	23.45	-2	1,311	-0.15%
2021/03/05	0	0.00	1	24.10	23.60	-1	1,310	-0.08%
2021/03/04	2	23.68	0	0.00	23.85	2	1,308	0.15%
2021/03/03	1	23.65	3	23.92	23.85	-2	1,307	-0.15%
2021/03/02	3	23.95	150	23.84	23.65	-147	1,303	-11.28%	大賣/鉅額交易
2021/02/26	23	24.17	21	24.11	24.10	2	1,301	0.15%
2021/02/25	51	24.43	7	24.27	24.55	44	1,289	3.41%
2021/02/24	110	24.33	2	24.40	24.00	108	1,276	8.46%	大買/鉅額交易
2021/02/23	13	24.43	12	24.55	24.40	1	1,259	0.08%
2021/02/22	4	23.76	3.2	23.14	23.80	0.8	1,171	0.06%
2021/02/19	2	22.90	3	22.70	22.85	-1	1,152	-0.09%
2021/02/18	4	22.48	1	22.45	22.60	3	1,143	0.26%
2021/02/17	1.1	22.00	0	0.00	22.20	1.1	1,139	0.10%
2021/02/05	0	22.15	4	22.13	22.05	-4	1,133	-0.35%
2021/02/04	5	22.09	0	0.00	22.10	5	1,128	0.44%
2021/02/03	1.2	22.51	4	22.45	22.40	-2.8	1,123	-0.25%
2021/02/02	0	0.00	1	22.55	22.55	-1	1,125	-0.09%
2021/02/01	3	22.68	1.3	22.62	22.60	1.7	1,119	0.15%
2021/01/29	2	23.00	20	23.10	22.90	-18	1,111	-1.62%
2021/01/28	19.7	23.82	3	23.77	23.65	16.7	1,097	1.52%
2021/01/27	6	24.13	11	23.78	24.30	-5	1,083	-0.46%
2021/01/26	1	23.05	1	23.25	23.15	0	1,022	0.00%
2021/01/25	3	23.02	2	23.00	22.95	1	1,004	0.10%
2021/01/22	1	22.55	8	22.70	23.25	-7	1,000	-0.70%
2021/01/21	3	23.03	4	22.86	22.45	-1	989	-0.10%
2021/01/20	9	23.19	5	23.57	22.70	4	984	0.41%
2021/01/19	4	23.85	2	24.40	23.90	2	965	0.21%
2021/01/18	4.8	23.27	2.2	23.43	23.80	2.6	956	0.27%
2021/01/15	23	23.97	1	24.35	23.80	22	949	2.32%
2021/01/14	18	24.68	8	24.65	24.40	10	953	1.05%
2021/01/13	2	24.15	2	24.48	24.65	0	934	0.00%
2021/01/12	9.4	24.18	5	24.05	23.90	4.4	911	0.48%
2021/01/11	9	24.79	16	25.03	25.00	-7	884	-0.79%
2021/01/08	18.7	24.72	32.1	24.65	24.75	-13.4	848	-1.58%
2021/01/07	90.8	25.31	70.3	25.03	25.30	20.5	794	2.58%
2021/01/06	13.7	23.90	4.2	24.23	23.60	9.5	614	1.54%
2021/01/05	15	23.84	7	23.87	24.05	8	590	1.36%
2021/01/04	18.5	24.16	10	24.49	24.30	8.5	576	1.48%
2020/12/31	4	23.46	0	23.55	23.60	4	546	0.73%
2020/12/30	0.2	23.50	1.2	23.60	23.50	-1.1	530	-0.20%
2020/12/29	30.3	24.50	17.3	24.41	23.95	13	506	2.56%
2020/12/28	10.5	23.02	4	23.24	23.90	6.5	405	1.60%
2020/12/25	2.1	21.75	2	21.75	21.75	0.1	328	0.03%
2020/12/22	0	0.00	1	21.60	21.35	-1	326	-0.31%
2020/12/21	1	21.45	1	21.40	21.40	0	331	0.00%
2020/12/18	1	21.35	0	0.00	21.30	1	331	0.30%
2020/12/16	0	0.00	1	21.60	21.65	-1	331	-0.30%
2020/12/14	0	0.00	1	21.80	21.70	-1	337	-0.30%
2020/12/11	1	21.60	3	21.60	21.75	-2	339	-0.59%
2020/12/10	14	22.59	2	22.43	22.20	12	342	3.51%
2020/12/09	2.1	22.01	0	0.00	22.20	2.1	331	0.63%
2020/12/08	2	21.75	3	21.65	21.65	-1	322	-0.31%
2020/12/04	8	21.70	1	21.70	21.55	7	322	2.17%
2020/12/02	1	21.70	0	0.00	21.65	1	318	0.31%
2020/12/01	0	0.00	1	21.80	21.80	-1	320	-0.31%
2020/11/26	1	22.15	2	22.05	22.00	-1	313	-0.32%
2020/11/25	2.2	22.11	0	0.00	22.00	2.2	313	0.70%
2020/11/24	0.1	21.70	0	0.00	21.75	0.1	306	0.03%
2020/11/23	2.1	21.72	0	0.00	21.60	2.1	305	0.69%
2020/11/16	0	0.00	2	21.20	21.20	-2	313	-0.64%
2020/11/13	0	0.00	1	21.30	21.35	-1	314	-0.32%
2020/11/12	2	21.70	0	0.00	21.55	2	315	0.63%
2020/11/11	1	21.80	1	21.80	21.80	0	318	0.00%
2020/11/10	1.1	21.47	0	0.00	21.75	1.1	317	0.33%
2020/11/06	0.4	20.85	0	0.00	20.80	0.4	315	0.13%
2020/11/05	0	0.00	1	21.10	20.85	-1	319	-0.31%
2020/11/04	1	21.00	0	0.00	20.90	1	320	0.31%
2020/10/29	0.1	21.30	2	21.45	21.45	-1.9	331	-0.56%
2020/10/26	0	0.00	1	21.85	21.85	-1	332	-0.30%
2020/10/23	2	21.95	3	21.98	22.20	-1	333	-0.30%
2020/10/22	4.1	21.41	0	0.00	22.05	4.1	328	1.23%
2020/10/21	0	0.00	2	20.90	20.80	-2	315	-0.63%
2020/10/16	0	0.00	12	20.79	20.60	-12	377	-3.18%
2020/10/15	0	0.00	1	20.60	20.70	-1	389	-0.26%
2020/10/06	0	0.00	1	21.25	21.05	-1	420	-0.24%
2020/10/05	0	0.00	2	20.95	20.85	-2	428	-0.47%
2020/09/28	2	20.70	0	0.00	20.75	2	459	0.44%
2020/09/24	1	21.00	0	0.00	20.85	1	474	0.21%
2020/09/18	0	0.00	0.5	21.75	21.85	-0.5	539	-0.08%
2020/09/17	0	0.00	2.5	21.60	21.60	-2.5	536	-0.47%
2020/09/15	5	21.15	0.1	21.50	21.35	5	541	0.91%
2020/09/14	2	21.55	0	0.00	21.55	2	540	0.37%
2020/09/09	0	0.00	1	22.15	22.20	-1	546	-0.18%
2020/09/08	2	22.50	0	0.00	22.45	2	562	0.36%
2020/09/07	1	22.70	1	22.50	22.50	0	607	0.00%
2020/09/04	0	0.00	3	22.70	22.70	-3	633	-0.47%
2020/09/03	1	22.55	1	22.50	22.50	0	637	0.00%
2020/09/02	1	22.65	1	22.55	22.50	0	650	0.00%
2020/09/01	1	22.75	1	22.70	22.60	0	703	0.00%
2020/08/28	0	0.00	2	22.65	22.45	-2	797	-0.25%
2020/08/18	0	0.00	1	22.75	22.55	-1	799	-0.13%
2020/08/13	1	22.40	0	0.00	22.40	1	802	0.12%
2020/08/11	0	0.00	2	23.00	22.70	-2	804	-0.25%
2020/08/06	2	22.70	0	0.00	22.80	2	818	0.24%
2020/08/05	1	22.10	0	0.00	22.50	1	821	0.12%
2020/08/04	10	22.10	0	0.00	22.15	10	831	1.20%
2020/08/03	1	22.00	0	0.00	22.05	1	832	0.12%
2020/07/31	1	22.00	0	0.00	22.25	1	837	0.12%
2020/07/29	1	22.00	0	0.00	22.00	1	849	0.12%
2020/07/27	1	22.70	5	22.50	22.25	-4	866	-0.46%
2020/07/24	10	22.95	3	22.85	22.70	7	870	0.80%
2020/07/23	5	24.00	4	23.79	23.80	1	858	0.12%
2020/07/22	0	0.00	1	25.30	25.30	-1	836	-0.12%
2020/07/20	1	25.05	1	25.00	25.05	0	827	0.00%
2020/07/17	3.1	25.32	0	0.00	25.15	3.1	842	0.37%
2020/07/10	5	24.95	0	0.00	24.80	5	953	0.52%
2020/07/03	1	25.30	0	0.00	25.20	1	1,050	0.10%
2020/07/02	0	0.00	1	25.35	25.45	-1	1,060	-0.09%
2020/07/01	11	24.94	21	25.23	25.00	-10	1,076	-0.93%
2020/06/29	0	0.00	1	24.00	24.00	-1	1,057	-0.09%
2020/06/24	3	24.40	20	24.20	24.35	-17	1,082	-1.57%
2020/06/23	1	24.10	0	0.00	24.20	1	1,093	0.09%
2020/06/22	0	0.00	1	24.45	24.35	-1	1,116	-0.09%
2020/06/18	1	24.60	0	0.00	24.70	1	1,133	0.09%
2020/06/16	1	24.70	1	24.65	25.00	0	1,139	0.00%
2020/06/15	4	24.50	1	24.40	24.30	3	1,152	0.26%
2020/06/12	1	24.80	1	24.50	25.10	0	1,143	0.00%
2020/06/11	3	24.70	0	0.00	24.70	3	1,110	0.27%
2020/06/09	0	0.00	1	25.45	25.10	-1	1,109	-0.09%
2020/06/08	29	25.20	2	25.55	25.45	27	1,112	2.43%
2020/06/05	2	24.60	4	24.86	25.70	-2	1,064	-0.19%
2020/06/04	0	0.00	4	24.10	24.05	-4	987	-0.41%
2020/06/03	0	0.00	1	24.00	23.90	-1	987	-0.10%
2020/06/01	1	23.65	1	23.55	23.55	0	981	0.00%
2020/05/25	2	23.00	2	23.23	23.25	0	990	0.00%
2020/05/22	3	23.33	5	23.55	23.15	-2	991	-0.20%
2020/05/21	3	23.70	8	23.71	23.65	-5	989	-0.51%
2020/05/20	5	23.35	2	23.45	23.40	3	990	0.30%
2020/05/19	0	0.00	1	23.25	23.25	-1	992	-0.10%
2020/05/18	0	0.00	1	22.90	22.85	-1	997	-0.10%
2020/05/15	1	22.70	1	23.15	22.80	0	998	0.00%
2020/05/14	9	23.34	2	23.38	23.00	7	995	0.70%
2020/05/13	2	23.68	1	23.80	23.70	1	991	0.10%
2020/05/12	4	23.75	1	23.80	23.75	3	996	0.30%
2020/05/11	0	0.00	2	23.93	24.00	-2	996	-0.20%
2020/05/08	3	23.75	2	23.88	23.80	1	1,002	0.10%
2020/05/07	0	0.00	6	23.74	23.75	-6	1,000	-0.60%
2020/05/06	10	23.65	1	23.65	23.65	9	1,003	0.90%
2020/05/05	3	23.95	10	23.96	23.85	-7	1,003	-0.70%
2020/05/04	3	23.82	2	23.90	23.85	1	1,002	0.10%
2020/04/30	0	0.00	7	24.44	24.35	-7	1,012	-0.69%
2020/04/29	3	24.18	3	24.20	24.15	0	1,008	0.00%
2020/04/27	0	0.00	2	23.75	23.75	-2	1,033	-0.19%
2020/04/24	2	23.50	4	23.43	23.40	-2	1,028	-0.19%
2020/04/23	9	23.93	1	24.05	23.70	8	1,028	0.78%
2020/04/22	6	23.73	1	23.05	23.70	5	1,025	0.49%
2020/04/21	9	23.79	7	23.98	23.40	2	1,003	0.20%
2020/04/20	4	24.25	0	0.00	24.20	4	996	0.40%
2020/04/17	6	24.28	0	0.00	24.55	6	999	0.60%
2020/04/16	3	24.37	0	0.00	24.30	3	959	0.31%
2020/04/09	11	23.02	7	23.31	23.35	4	885	0.45%
2020/04/08	2	23.10	1	22.60	22.90	1	857	0.12%
2020/04/07	1	21.50	9	21.63	21.50	-8	803	-1.00%
2020/04/06	4	21.25	7	21.44	21.60	-3	788	-0.38%
2020/03/31	15	20.70	0	0.00	20.35	15	745	2.01%
2020/03/30	1	19.60	0	0.00	20.75	1	762	0.13%
2020/03/27	0	0.00	2	20.38	20.10	-2	751	-0.27%
2020/03/26	4	19.95	1	20.00	20.10	3	740	0.40%
2020/03/25	4	19.30	0	0.00	19.30	4	714	0.56%
2020/03/20	1	17.50	0	0.00	17.40	1	695	0.14%
2020/03/19	1	16.25	1	16.70	16.30	0	686	0.00%
2020/03/16	1	19.40	0	0.00	19.40	1	664	0.15%
2020/02/24	10	25.35	0	0.00	25.05	10	682	1.47%
2020/02/21	1	25.40	0	0.00	25.40	1	688	0.15%
2020/02/03	1	25.00	0	0.00	24.95	1	796	0.13%
2020/01/31	0	0.00	12	25.60	25.90	-12	787	-1.52%
2020/01/06	0	0.00	6	28.55	28.30	-6	953	-0.63%
2020/01/02	0	0.00	1	29.35	29.10	-1	971	-0.10%
2019/12/23	0	0.00	2	28.78	28.70	-2	1,100	-0.18%
2019/12/12	0	0.00	1	28.95	29.00	-1	1,209	-0.08%
2019/12/11	1	28.95	0	0.00	28.85	1	1,220	0.08%
2019/12/09	0	0.00	5	29.45	29.35	-5	1,242	-0.40%
2019/12/06	0	0.00	5	29.60	29.60	-5	1,255	-0.40%
2019/12/04	1	29.55	0	0.00	29.55	1	1,307	0.08%
2019/11/20	2	29.60	0	0.00	29.60	2	1,594	0.13%
2019/11/19	3	29.95	5	29.75	29.95	-2	1,648	-0.12%
2019/11/12	0	0.00	1	29.60	29.80	-1	1,683	-0.06%
2019/11/11	1	29.50	0	0.00	29.35	1	1,700	0.06%
2019/11/08	1	30.10	0	0.00	30.10	1	1,719	0.06%
2019/11/06	6	30.75	0	0.00	30.60	6	1,751	0.34%
2019/11/05	0.5	30.40	0	0.00	30.45	0.5	1,739	0.03%
2019/11/04	5	30.45	5	30.30	30.65	0	1,748	0.00%
2019/11/01	7	29.91	5	30.20	29.95	2	1,728	0.12%
2019/10/31	0	0.00	3	30.30	30.05	-3	1,732	-0.17%
2019/10/29	2	30.58	0	0.00	30.40	2	1,723	0.12%
2019/10/28	2	30.90	0	0.00	30.80	2	1,729	0.12%
2019/10/25	1	31.00	0	0.00	30.95	1	1,753	0.06%
2019/10/24	0	0.00	5	31.18	31.15	-5	1,781	-0.28%
2019/10/23	10	30.83	4	30.75	30.75	6	1,789	0.34%
2019/10/22	5	30.80	5	30.70	30.70	0	1,784	0.00%
2019/10/21	6	30.00	7	30.46	30.75	-1	1,763	-0.06%
2019/10/18	1	30.70	0	0.00	29.50	1	1,714	0.06%
2019/10/17	0	0.00	1	30.95	30.90	-1	1,682	-0.06%
2019/10/16	2	30.65	0	0.00	30.85	2	1,658	0.12%
2019/10/15	0	0.00	4	30.70	30.75	-4	1,651	-0.24%
2019/10/14	8.5	30.56	1	30.80	30.35	7.5	1,629	0.46%
2019/10/09	1	30.30	1	30.35	30.60	0	1,615	0.00%
2019/10/08	1	30.80	0	0.00	30.75	1	1,603	0.06%
2019/10/02	3	31.75	0	0.00	31.80	3	1,579	0.19%
2019/10/01	0	0.00	10	31.76	31.60	-10	1,560	-0.64%
2019/09/27	5	31.01	2	31.40	31.30	3	1,510	0.20%
2019/09/26	0	0.00	1	31.65	31.60	-1	1,493	-0.07%
2019/09/23	3	31.48	0	0.00	31.50	3	1,459	0.21%
2019/09/20	0	0.00	1	31.60	31.50	-1	1,449	-0.07%
2019/09/19	1	31.75	0	0.00	31.70	1	1,439	0.07%
2019/09/18	0	0.00	2	31.60	31.70	-2	1,417	-0.14%
2019/09/17	0	0.00	15	31.48	31.50	-15	1,391	-1.08%
2019/09/16	21	31.28	2	31.55	31.10	19	1,369	1.39%
2019/09/12	2	31.80	5	31.60	31.80	-3	1,354	-0.22%
2019/09/11	26	31.15	25	31.38	31.65	1	1,338	0.07%
2019/09/10	15	30.95	15	31.30	31.30	0	1,316	0.00%
2019/09/09	0	0.00	1	31.20	31.00	-1	1,300	-0.08%
2019/09/06	1	31.20	17	31.16	31.10	-16	1,285	-1.24%
2019/09/05	2	31.93	2	31.90	31.80	0	1,240	0.00%
2019/09/04	7	32.20	0	0.00	32.20	7	1,181	0.59%
2019/09/03	15	30.53	0	0.00	30.55	15	1,125	1.33%
2019/09/02	8	30.65	15	30.75	30.60	-7	1,119	-0.63%
2019/08/30	1	30.75	2	30.50	30.30	-1	1,103	-0.09%
2019/08/29	1	30.20	0	0.00	30.25	1	1,084	0.09%
2019/08/28	1	31.10	4	30.66	30.55	-3	1,068	-0.28%
2019/08/27	1	30.65	6	30.61	30.55	-5	1,042	-0.48%
2019/08/26	1	29.85	5	30.32	30.00	-4	1,017	-0.39%
2019/08/23	10	30.59	6	30.84	30.95	4	988	0.40%
2019/08/22	3	30.30	3	29.82	30.40	0	918	0.00%
2019/08/21	0	0.00	3	29.15	29.60	-3	866	-0.35%
2019/08/19	4	29.19	4	29.50	29.05	0	871	0.00%
2019/08/16	11	29.06	3	29.10	28.95	8	869	0.92%
2019/08/15	2	27.90	0	0.00	28.70	2	943	0.21%
2019/08/14	8	28.63	0	0.00	28.20	8	990	0.81%
2019/08/13	1	28.75	0	0.00	28.50	1	971	0.10%
2019/08/12	2	28.45	4	28.35	28.25	-2	946	-0.21%
2019/08/08	7	28.20	5	28.33	28.45	2	968	0.21%
2019/08/07	5	27.76	0	0.00	27.70	5	964	0.52%
2019/08/05	0	0.00	3	27.35	27.25	-3	977	-0.31%
2019/08/02	2	27.18	6	27.34	27.35	-4	974	-0.41%
2019/08/01	1	27.95	0	0.00	27.85	1	969	0.10%
2019/07/31	1	28.05	1	28.25	28.25	0	969	0.00%
2019/07/30	3	28.50	0	0.00	28.10	3	984	0.30%
2019/07/29	5	28.35	5	28.55	28.35	0	985	0.00%
2019/07/26	7	28.07	0	0.00	28.30	7	965	0.72%
2019/07/24	3	28.27	1	28.30	28.20	2	915	0.22%
2019/07/23	4	28.35	0	0.00	28.35	4	898	0.45%
2019/07/16	0	0.00	5	29.00	28.60	-5	1,025	-0.49%
2019/07/11	0	0.00	1	28.55	28.60	-1	1,014	-0.10%
2019/07/10	0	0.00	1	28.40	28.45	-1	1,002	-0.10%
2019/07/09	1	28.15	0	0.00	28.30	1	1,007	0.10%
2019/06/20	0	0.00	15	27.52	27.50	-15	1,053	-1.42%
2019/06/13	0	0.00	5	27.00	27.00	-5	1,141	-0.44%
2019/06/12	0	0.00	1	26.65	27.20	-1	1,143	-0.09%
2019/06/11	5	26.90	0	0.00	26.90	5	1,141	0.44%
2019/06/10	5	27.30	0	0.00	27.15	5	1,161	0.43%
2019/06/05	5	27.55	0	0.00	27.45	5	1,190	0.42%
2019/05/27	10	29.20	20	28.70	28.55	-10	1,191	-0.84%
2019/05/23	0	0.00	2	27.98	28.55	-2	1,231	-0.16%
2019/05/22	13	29.44	8	29.33	28.35	5	1,230	0.41%
2019/05/21	17	28.56	16	28.64	28.80	1	1,158	0.09%
2019/05/20	10	28.40	0	0.00	28.00	10	1,128	0.89%
2019/05/16	4	28.05	0	0.00	28.05	4	1,108	0.36%
2019/05/15	2	27.80	2	27.90	27.75	0	1,079	0.00%
2019/05/14	1	27.40	2	27.30	27.85	-1	1,056	-0.09%
2019/05/03	5	27.55	1	27.80	27.90	4	969	0.41%
2019/04/25	0	0.00	1	27.60	27.60	-1	937	-0.11%
2019/04/23	1	27.80	0	0.00	27.85	1	905	0.11%
2019/04/17	1	26.80	0	0.00	26.95	1	777	0.13%
2019/04/16	1	27.00	0	0.00	27.05	1	768	0.13%
2019/04/10	0	0.00	1	26.70	26.50	-1	744	-0.13%
2019/04/09	0	0.00	2	26.65	26.50	-2	734	-0.27%
2019/04/08	3	26.65	0.2	26.50	26.45	2.9	723	0.39%
2019/03/22	1	26.70	0	0.00	26.30	1	694	0.14%
2019/03/20	0.2	26.70	0	0.00	26.85	0.2	658	0.02%
2019/03/19	1	26.25	0	0.00	26.40	1	637	0.16%
2019/03/14	0	0.00	1	26.65	26.65	-1	637	-0.16%
2019/03/12	0	0.00	2	26.60	26.50	-2	627	-0.32%
2019/02/27	0	0.00	7	26.60	26.70	-7	887	-0.79%
2019/02/26	2	26.95	1	27.00	26.85	1	894	0.11%
2019/02/25	0	0.00	1	27.00	26.80	-1	885	-0.11%
2019/02/12	7	24.35	0	0.00	24.40	7	816	0.86%
2019/01/23	1	23.65	0	0.00	23.65	1	851	0.12%
2019/01/10	0	0.00	1	24.00	24.00	-1	883	-0.11%
2019/01/03	0	0.00	1	23.80	23.80	-1	919	-0.11%
2018/12/25	0	0.00	1	24.30	24.30	-1	930	-0.11%
2018/12/24	1	25.20	0	0.00	25.00	1	929	0.11%
2018/12/22	1	24.85	0	0.00	24.85	1	921	0.11%
2018/12/17	0	0.00	1	25.05	24.85	-1	866	-0.12%
2018/12/12	1	25.55	0	0.00	25.50	1	858	0.12%
2018/12/11	0	0.00	0.1	25.20	25.15	-0.1	852	-0.01%
2018/12/07	1	26.35	0	0.00	26.00	1	845	0.12%
2018/12/06	0	0.00	1	25.35	25.20	-1	822	-0.12%
2018/12/05	0	0.00	1	25.95	26.00	-1	814	-0.12%
2018/12/04	2	27.03	0	0.00	26.50	2	805	0.25%
2018/12/03	1	27.25	1	27.00	27.05	0	786	0.00%
2018/11/30	0	0.00	1	26.25	26.55	-1	744	-0.13%
2018/11/29	1	26.20	10	26.05	26.35	-9	680	-1.32%
2018/11/28	2	25.03	4	25.34	25.90	-2	613	-0.33%
2018/11/27	1	23.70	2	24.63	25.20	-1	546	-0.18%
2018/11/22	0	0.00	12	23.35	23.25	-12	477	-2.51%
2018/11/19	38	25.70	25	24.70	24.85	13	453	2.87%
2018/11/16	10	25.00	0	0.00	25.30	10	409	2.44%
2018/10/19	1	22.60	1	22.60	22.55	0	354	0.00%
2018/10/18	0.1	24.50	0	0.00	23.00	0.1	365	0.03%
2018/10/12	3	22.70	0	0.00	23.40	3	382	0.78%
2018/10/01	0.7	30.00	0	0.00	28.55	0.7	364	0.19%
2018/09/26	0.1	28.25	0	0.00	28.15	0.1	379	0.01%
2018/09/25	0.1	29.50	0	0.00	28.35	0.1	386	0.01%
2018/09/20	0.1	28.35	0	0.00	28.30	0.1	394	0.01%
2018/08/22	0.1	29.40	0	0.00	29.25	0.1	929	0.01%
2018/08/14	0.1	29.80	0	0.00	29.60	0.1	1,286	0.01%
2018/08/06	1	30.85	1	30.75	30.65	0	1,308	0.00%
2018/07/25	0	0.00	1	32.05	32.00	-1	1,296	-0.08%
2018/07/13	0	0.00	1	31.75	31.80	-1	1,295	-0.08%
2018/07/04	0	0.00	1	31.80	31.70	-1	1,339	-0.07%
2018/07/03	0	0.00	1	31.80	31.80	-1	1,344	-0.07%
2018/06/28	0	0.00	2	31.88	31.80	-2	1,356	-0.15%
2018/06/25	0	0.00	5	32.20	32.10	-5	1,389	-0.36%
2018/06/22	0	0.00	5	32.35	32.30	-5	1,405	-0.36%
2018/06/21	19	34.10	5	32.97	32.95	14	1,388	1.01%
2018/06/20	0	0.00	3	33.10	33.45	-3	1,288	-0.23%
2018/06/15	2	32.65	0	0.00	32.45	2	1,236	0.16%
2018/06/14	0	0.00	2	33.03	32.55	-2	1,225	-0.16%
2018/06/13	1	32.45	1	32.35	32.40	0	1,193	0.00%
2018/06/12	1	32.55	0	0.00	32.55	1	1,184	0.08%
2018/06/08	1	31.65	6	31.99	31.95	-5	1,155	-0.43%
2018/06/07	0	0.00	2	32.40	31.80	-2	1,157	-0.17%
2018/06/04	3	32.45	1	32.90	32.20	2	1,049	0.19%
2018/05/30	2	31.20	1	31.10	31.05	1	1,011	0.10%
2018/05/28	0	0.00	9	32.20	32.30	-9	990	-0.91%
2018/05/25	1	32.30	6	32.17	32.60	-5	962	-0.52%
2018/05/24	17	31.97	10	32.01	32.10	7	864	0.81%
2018/05/23	0	0.00	1	32.00	32.30	-1	783	-0.13%
2018/05/15	1	30.50	0	0.00	30.45	1	700	0.14%
2018/05/14	1	29.90	0	0.00	30.00	1	727	0.14%
2018/05/10	1	29.50	0	0.00	29.55	1	741	0.13%
2018/05/04	0	0.00	1	29.30	29.30	-1	802	-0.12%
2018/04/18	1	30.15	1	30.75	30.05	0	1,104	0.00%
2018/04/17	0	0.00	2	30.60	30.50	-2	1,114	-0.18%
2018/04/13	2	31.45	0	0.00	31.25	2	1,134	0.18%
2018/04/11	1	31.90	0	0.00	31.90	1	1,264	0.08%
2018/04/10	1	31.10	0	0.00	31.15	1	1,269	0.08%
2018/04/03	1	30.50	0	0.00	31.00	1	1,277	0.08%
2018/03/27	0	0.00	1	31.20	31.55	-1	1,346	-0.07%
2018/03/26	5	29.50	0	0.00	29.55	5	1,354	0.37%
2018/03/22	1	30.00	0	0.00	29.85	1	1,439	0.07%
2018/03/20	1	30.30	0	0.00	30.50	1	1,493	0.07%
2018/03/14	1	31.10	0	0.00	31.15	1	1,504	0.07%
2018/03/12	0	0.00	1	30.60	30.50	-1	1,550	-0.06%
2018/03/08	1	30.50	0	0.00	30.50	1	1,573	0.06%
2018/03/07	0	0.00	1	30.60	30.45	-1	1,596	-0.06%
2018/03/05	1	31.00	0	0.00	30.00	1	1,610	0.06%
2018/02/26	1	29.85	0	0.00	29.70	1	1,703	0.06%
2018/02/09	0	0.00	2	27.25	28.10	-2	1,793	-0.11%
2018/02/01	3	31.90	0	0.00	31.85	3	1,910	0.16%
2018/01/24	2	32.80	1	33.00	32.80	1	2,160	0.05%
2018/01/19	0	0.00	1	33.55	33.90	-1	2,169	-0.05%
2018/01/16	1	33.00	2	33.55	33.85	-1	2,168	-0.05%
2018/01/09	2	33.05	2	33.70	33.05	0	2,479	0.00%
2018/01/05	1	33.95	0	0.00	34.00	1	2,509	0.04%