健喬 (4114)-國泰-館前券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
34.80
漲跌
▼0.10
漲幅
-0.29%
成交量
277張
產業
上櫃生技醫療類股
257人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

健喬 (4114)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.2	35.02	0	0.00	34.80	0.2	656	0.03%
2024/11/21	1.1	34.95	0	0.00	34.90	1.1	661	0.16%
2024/11/20	2.4	34.90	1	34.80	34.70	1.4	666	0.21%
2024/11/19	2	34.48	1	34.65	34.70	1	668	0.15%
2024/11/18	2.9	34.64	1	34.65	34.25	1.9	675	0.28%
2024/11/15	4.1	35.08	0.3	35.20	35.10	3.9	662	0.58%
2024/11/14	6	35.47	2	35.50	35.30	4	668	0.59%
2024/11/12	3.2	36.79	3	36.67	36.70	0.2	664	0.02%
2024/11/11	2	36.85	3	36.87	36.95	-1	674	-0.14%
2024/11/08	2.1	36.50	4	36.60	36.55	-1.9	680	-0.28%
2024/11/07	7	36.44	0	0.00	36.55	7	714	0.98%
2024/11/06	1.4	36.55	0	0.00	36.40	1.4	744	0.19%
2024/11/05	1.1	36.46	0	0.00	36.50	1.1	772	0.14%
2024/11/04	1.1	36.52	2.2	36.56	36.55	-1.1	812	-0.14%
2024/11/01	2	36.65	2	36.53	36.75	0	861	0.00%
2024/10/30	0.1	36.32	1	36.30	36.20	-0.9	895	-0.10%
2024/10/29	2	36.30	0	0.00	36.30	2	933	0.21%
2024/10/28	4	36.63	0	0.00	36.60	4	939	0.43%
2024/10/25	1	36.60	0	0.00	36.70	1	954	0.11%
2024/10/24	0.3	36.76	0.1	36.70	36.65	0.2	972	0.02%
2024/10/23	0.1	36.76	0	0.00	36.70	0.1	1,007	0.01%
2024/10/22	4.3	36.71	0	0.00	36.75	4.3	1,036	0.41%
2024/10/21	1.1	36.75	0	0.00	36.75	1.1	1,049	0.10%
2024/10/18	3.9	36.82	0	0.00	36.75	3.9	1,063	0.37%
2024/10/17	1	36.80	2	36.90	36.85	-1	1,067	-0.09%
2024/10/16	0.1	36.85	23	36.80	36.80	-23	1,070	-2.14%
2024/10/15	0	36.95	0	0.00	36.80	0	1,074	0.00%
2024/10/14	6.2	36.90	0.1	36.95	36.90	6.1	1,073	0.57%
2024/10/11	5.6	36.91	0.4	37.05	36.85	5.3	1,072	0.49%
2024/10/09	2.2	37.06	0	0.00	37.05	2.2	1,070	0.21%
2024/10/08	2.1	37.23	0	0.00	37.20	2.1	1,068	0.19%
2024/10/07	0.3	37.30	1.2	37.25	37.25	-0.9	1,091	-0.09%
2024/10/04	2.1	37.35	0.5	37.43	37.30	1.6	1,105	0.15%
2024/10/01	0.2	37.50	0.3	37.50	37.45	-0.1	1,145	-0.01%
2024/09/30	2.3	37.37	1.2	37.50	37.50	1.1	1,178	0.09%
2024/09/27	3.1	37.37	1.7	37.39	37.30	1.4	1,184	0.12%
2024/09/26	0	37.55	0	0.00	37.35	0	1,190	0.00%
2024/09/25	1.1	37.26	0.2	37.30	37.30	0.9	1,207	0.08%
2024/09/24	2.2	37.30	0.3	37.30	37.25	1.9	1,216	0.15%
2024/09/23	0.2	37.38	0	0.00	37.30	0.2	1,229	0.01%
2024/09/20	2.4	37.34	2	37.40	37.30	0.4	1,257	0.03%
2024/09/19	0.3	37.33	1.8	37.32	37.30	-1.6	1,264	-0.12%
2024/09/18	2.6	37.50	3	37.33	37.25	-0.4	1,279	-0.03%
2024/09/16	21.2	37.60	2.2	37.51	37.50	19	1,296	1.47%
2024/09/13	4.3	37.75	5.4	37.77	37.65	-1.1	1,307	-0.09%
2024/09/12	0.2	38.17	0	0.00	37.95	0.2	1,316	0.01%
2024/09/11	0.1	38.09	3	38.22	38.20	-2.9	1,327	-0.22%
2024/09/10	2.1	37.80	3	38.18	37.95	-1	1,363	-0.07%
2024/09/09	1	37.11	0	0.00	37.65	1	1,369	0.07%
2024/09/06	0.2	37.56	0	0.00	37.60	0.2	1,375	0.02%
2024/09/05	4.1	37.70	0	0.00	37.40	4.1	1,391	0.29%
2024/09/04	6.2	37.37	1	37.25	37.40	5.2	1,403	0.37%
2024/09/03	4.2	37.91	0	0.00	37.95	4.2	1,457	0.29%
2024/09/02	0.1	38.27	0	0.00	38.10	0.1	1,471	0.01%
2024/08/30	1.1	38.06	1	38.10	38.25	0.1	1,495	0.01%
2024/08/29	0.1	38.15	0	0.00	38.00	0.1	1,502	0.01%
2024/08/28	0.2	38.18	0	0.00	38.15	0.2	1,509	0.01%
2024/08/27	0.1	38.02	0	38.02	38.10	0.1	1,517	0.01%
2024/08/26	0	38.05	0	0.00	37.90	0	1,517	0.00%
2024/08/23	1.1	37.81	2	37.85	37.80	-0.9	1,523	-0.06%
2024/08/22	3.3	37.91	4	38.00	38.10	-0.7	1,535	-0.05%
2024/08/21	3	37.92	2	37.98	37.90	1	1,540	0.07%
2024/08/20	6	37.96	2.2	37.83	37.80	3.8	1,538	0.25%
2024/08/19	0.1	37.91	15	37.75	37.70	-14.9	1,551	-0.96%
2024/08/16	5.3	37.88	2.3	37.78	37.75	3	1,568	0.19%
2024/08/15	0.3	38.00	1	37.60	38.10	-0.7	1,569	-0.04%
2024/08/14	2.8	37.27	0	0.00	37.10	2.8	1,595	0.17%
2024/08/13	1.9	37.16	0	37.25	37.25	1.9	1,638	0.11%
2024/08/12	0.5	36.85	0	37.02	36.85	0.4	1,639	0.03%
2024/08/09	7.2	36.92	0.3	37.00	36.75	6.9	1,635	0.42%
2024/08/08	6	40.65	13	40.65	40.40	-7	1,614	-0.43%
2024/08/07	16	40.20	4	40.08	40.55	12	1,590	0.75%
2024/08/06	17.1	38.74	0.3	38.66	38.90	16.8	1,579	1.07%
2024/08/05	6.5	39.35	1.1	39.64	38.95	5.4	1,549	0.35%
2024/08/02	3	41.77	2.1	41.57	41.30	1	1,511	0.06%
2024/08/01	1	41.35	114	41.38	41.65	-113	1,477	-7.65%	大賣/鉅額交易
2024/07/31	1	40.90	5	41.06	40.90	-4	1,447	-0.28%
2024/07/30	2	40.03	3	40.88	40.90	-1	1,434	-0.07%
2024/07/29	3	40.33	3.1	40.78	40.25	-0.1	1,424	-0.01%
2024/07/26	1.3	40.99	38	40.92	40.85	-36.7	1,405	-2.61%
2024/07/23	5.2	40.78	27.1	40.63	40.50	-21.9	1,379	-1.59%
2024/07/22	10.1	39.40	1.1	39.57	39.40	9	1,350	0.67%
2024/07/19	20	39.80	0	0.00	39.70	20	1,337	1.50%
2024/07/18	4	40.13	0	0.00	40.50	4	1,330	0.30%
2024/07/17	6.1	40.04	0	0.00	40.20	6.1	1,321	0.46%
2024/07/16	0.1	40.05	0	0.00	39.95	0.1	1,320	0.01%
2024/07/15	2.1	40.00	2	40.00	39.85	0.1	1,340	0.01%
2024/07/12	0	0.00	0.5	39.90	39.75	-0.5	1,340	-0.04%
2024/07/11	4.1	39.81	1	39.90	39.60	3.1	1,343	0.23%
2024/07/10	2.4	39.81	0.1	39.80	39.60	2.3	1,352	0.17%
2024/07/09	7.5	39.67	2	39.85	39.70	5.5	1,355	0.41%
2024/07/08	1.1	40.05	3.3	40.16	40.10	-2.2	1,339	-0.16%
2024/07/05	14.1	40.03	12.1	40.00	40.00	1.9	1,326	0.15%
2024/07/04	16	40.96	1	40.90	40.75	15	1,303	1.15%
2024/07/03	4	41.18	2	41.23	41.25	2	1,278	0.16%
2024/07/02	48.3	41.32	5	41.30	41.30	43.3	1,278	3.38%
2024/07/01	40.4	41.45	2	41.65	41.60	38.4	1,272	3.02%
2024/06/28	15	41.30	1.1	41.31	41.15	13.9	1,258	1.10%
2024/06/27	0	0.00	0.1	41.60	41.35	-0.1	1,276	-0.01%
2024/06/26	1	41.70	13.1	41.73	41.70	-12.1	1,263	-0.96%
2024/06/25	9	40.87	0	0.00	41.15	9	1,261	0.71%
2024/06/24	0	0.00	8	41.51	41.30	-8	1,297	-0.62%
2024/06/21	7.3	41.55	2	41.70	41.40	5.3	1,295	0.41%
2024/06/20	1	41.10	41	40.96	41.10	-40	1,285	-3.11%
2024/06/19	4.1	41.21	3.1	41.19	41.05	1	1,275	0.08%
2024/06/18	0	0.00	1	41.45	41.45	-1	1,260	-0.08%
2024/06/17	63.1	41.63	17	41.60	41.40	46.1	1,253	3.68%
2024/06/14	5.5	41.04	0.1	40.80	40.95	5.4	1,234	0.44%
2024/06/13	3	40.82	22	40.99	41.00	-19	1,228	-1.55%
2024/06/12	5	40.71	0	0.00	40.95	5	1,234	0.40%
2024/06/11	6	41.22	0	0.00	40.95	6	1,247	0.48%
2024/06/07	12.7	40.98	13.5	41.13	41.05	-0.8	1,276	-0.06%
2024/06/06	2	40.53	0	0.00	40.30	2	1,218	0.17%
2024/06/05	2	40.52	2	40.25	40.55	0	1,208	0.00%
2024/06/04	0.1	40.10	0	0.00	40.05	0.1	1,230	0.01%
2024/06/03	0	0.00	1	40.10	40.05	-1	1,243	-0.08%
2024/05/31	0.1	40.00	3	40.03	39.95	-2.9	1,242	-0.23%
2024/05/30	0.1	39.95	0	0.00	39.85	0.1	1,238	0.01%
2024/05/28	22	40.05	6	40.09	40.00	16	1,245	1.28%
2024/05/27	1.1	39.57	0.3	39.65	39.75	0.8	1,244	0.07%
2024/05/24	4	39.45	1	39.30	39.55	3	1,248	0.24%
2024/05/23	3.1	39.69	1.7	39.55	39.50	1.5	1,261	0.12%
2024/05/22	19	40.04	2	40.03	39.95	17	1,265	1.34%
2024/05/21	3	40.40	56	40.23	40.35	-53	1,254	-4.22%
2024/05/20	6	40.35	7.2	40.66	40.30	-1.2	1,245	-0.09%
2024/05/17	2.1	40.24	6	40.29	40.25	-3.9	1,214	-0.32%
2024/05/16	2	39.75	8.1	39.70	39.65	-6.1	1,178	-0.52%
2024/05/15	0	0.00	2	39.70	39.70	-2	1,208	-0.17%
2024/05/14	0	0.00	1	39.90	39.65	-1	1,241	-0.08%
2024/05/13	8.1	39.55	0.1	39.70	39.55	8	1,239	0.65%
2024/05/10	0	39.15	1	39.50	39.55	-1	1,236	-0.08%
2024/05/09	0	39.25	5	39.25	39.10	-5	1,224	-0.41%
2024/05/08	0.7	39.10	2	39.15	39.40	-1.3	1,224	-0.11%
2024/05/06	0.2	38.90	6.6	38.99	39.10	-6.4	1,216	-0.52%
2024/05/03	1.1	38.85	1	38.90	38.75	0.1	1,210	0.00%
2024/05/02	0	0.00	1	38.80	38.80	-1	1,209	-0.08%
2024/04/30	2.1	38.55	0	0.00	38.55	2.1	1,211	0.17%
2024/04/29	0	38.58	0.1	38.15	38.85	-0.1	1,214	0.00%
2024/04/26	0.2	38.23	9	38.11	38.10	-8.8	1,213	-0.72%
2024/04/25	0.1	38.11	0	0.00	38.10	0.1	1,219	0.00%
2024/04/24	1.1	38.21	1	38.25	38.20	0.1	1,251	0.01%
2024/04/23	1.1	38.11	0	0.00	38.15	1.1	1,264	0.09%
2024/04/22	3.6	38.02	0	0.00	37.85	3.6	1,271	0.29%
2024/04/19	2.4	38.51	0	38.10	37.90	2.4	1,266	0.19%
2024/04/18	0.1	38.66	3	38.63	38.70	-2.9	1,253	-0.23%
2024/04/17	1.1	38.30	0	0.00	38.25	1.1	1,251	0.08%
2024/04/16	6.4	38.04	0	0.00	37.95	6.4	1,257	0.51%
2024/04/15	2	38.68	0	0.00	38.65	2	1,278	0.16%
2024/04/12	3	39.22	3	39.18	39.10	0	1,289	0.00%
2024/04/11	2	39.50	1	39.45	39.45	1	1,316	0.08%
2024/04/10	4	39.40	6.1	39.60	39.40	-2.1	1,331	-0.16%
2024/04/09	6.3	39.69	31	39.86	39.70	-24.8	1,452	-1.70%
2024/04/08	14.6	39.76	0	0.00	39.90	14.6	1,450	1.01%
2024/04/03	52.1	39.62	25	39.55	39.75	27.1	1,447	1.87%
2024/04/02	12	39.81	1	39.85	39.85	11	1,450	0.76%
2024/04/01	0	0.00	32	40.00	39.95	-32	1,452	-2.21%
2024/03/29	5.2	39.21	0	0.00	39.25	5.2	1,433	0.36%
2024/03/28	6.1	39.58	2	40.05	39.55	4.1	1,446	0.28%
2024/03/27	1.1	39.83	12.1	39.39	39.85	-11	1,441	-0.76%
2024/03/26	4	39.03	0	0.00	38.80	4	1,468	0.27%
2024/03/25	1	39.15	3	39.28	39.15	-2	1,485	-0.13%
2024/03/22	0.2	39.02	0.3	38.95	38.95	-0.2	1,500	-0.01%
2024/03/21	6.1	38.84	0	0.00	38.95	6.1	1,523	0.40%
2024/03/20	0	39.00	12	39.00	39.00	-12	1,535	-0.78%
2024/03/19	1	39.10	2.1	39.17	39.15	-1.1	1,564	-0.07%
2024/03/18	4	38.58	0	0.00	38.85	4	1,575	0.25%
2024/03/15	2	38.70	32	38.77	38.60	-30	1,628	-1.84%
2024/03/14	30.2	39.05	26	39.12	39.05	4.2	1,648	0.25%
2024/03/13	5.1	38.72	20	38.89	38.65	-15	1,666	-0.90%
2024/03/12	6.1	37.74	5.3	37.84	37.95	0.8	1,667	0.05%
2024/03/11	0.1	37.64	0	0.00	37.60	0.1	1,708	0.00%
2024/03/08	12.9	37.85	1	38.00	37.55	11.9	1,864	0.64%
2024/03/07	7.1	38.33	5	38.34	38.80	2.1	1,972	0.11%
2024/03/06	3	38.73	6.7	38.74	38.65	-3.7	2,221	-0.17%
2024/03/05	13.3	38.95	4	38.85	38.80	9.3	2,315	0.40%
2024/03/04	7.2	38.66	3.5	38.76	38.75	3.7	2,434	0.15%
2024/03/01	4.1	38.84	0	0.00	38.90	4.1	3,161	0.13%
2024/02/29	0	38.98	0	0.00	39.00	0	3,461	0.00%
2024/02/27	0	38.90	10	38.98	39.05	-10	3,451	-0.29%
2024/02/26	10.1	38.95	4.6	39.04	39.20	5.5	3,455	0.16%
2024/02/23	22	38.62	0	0.00	38.50	22	3,440	0.64%
2024/02/22	4	39.15	0	0.00	39.05	4	3,426	0.12%
2024/02/21	2.3	39.28	1	39.30	39.30	1.3	3,421	0.04%
2024/02/20	1	39.20	2	39.30	39.25	-1	3,413	-0.03%
2024/02/19	3.1	39.33	1	39.70	39.25	2.1	3,405	0.06%
2024/02/16	4	39.20	3	39.23	39.35	1	3,391	0.03%
2024/02/15	1	38.40	12	38.50	38.70	-11	3,348	-0.33%
2024/02/05	0.1	37.50	2	37.55	37.45	-1.9	3,321	-0.06%
2024/02/02	5.2	37.52	17.8	37.64	37.45	-12.6	3,323	-0.38%
2024/02/01	1.1	37.55	1	37.70	37.60	0.1	3,326	0.00%
2024/01/31	6	37.65	0	0.00	37.55	6	3,338	0.18%
2024/01/30	1.8	37.72	0	0.00	37.65	1.8	3,359	0.05%
2024/01/26	1	37.75	0	0.00	37.75	1	3,360	0.03%
2024/01/25	1.3	37.87	0.5	37.95	37.75	0.8	3,365	0.02%
2024/01/24	0	38.10	2	38.05	37.90	-2	3,389	-0.06%
2024/01/23	0.1	37.70	1	37.60	37.65	-0.9	3,399	-0.03%
2024/01/22	2	37.50	1	37.55	37.50	1	3,461	0.03%
2024/01/19	0.2	37.45	0.1	37.45	37.40	0.1	3,470	0.00%
2024/01/18	3.8	37.12	0	0.00	37.10	3.8	3,463	0.11%
2024/01/17	1.8	37.74	0	0.00	37.40	1.8	3,431	0.05%
2024/01/16	3.1	38.40	1	38.55	38.30	2.1	3,413	0.06%
2024/01/15	0.2	38.57	2	38.30	38.60	-1.9	3,405	-0.05%
2024/01/12	9.4	38.35	1	38.65	38.20	8.4	3,406	0.25%
2024/01/10	3	38.20	5	38.48	38.25	-2	3,406	-0.06%
2024/01/09	17.1	38.43	0	0.00	38.40	17.1	3,408	0.50%
2024/01/08	0	0.00	0	39.35	39.30	0	3,366	0.00%
2024/01/05	3	39.65	4	39.90	39.50	-1	3,347	-0.03%
2024/01/04	6.5	39.21	0	0.00	39.15	6.5	3,316	0.20%
2024/01/03	47.4	39.51	18.2	39.83	39.35	29.1	3,307	0.88%
2024/01/02	0.3	38.90	0	0.00	38.85	0.3	3,165	0.01%
2023/12/29	0.1	38.70	4	38.49	38.65	-4	3,159	-0.13%
2023/12/28	8	38.46	0	0.00	38.40	8	3,157	0.25%
2023/12/26	3	38.57	2	38.85	38.55	1	3,141	0.03%
2023/12/25	14.1	38.78	0	0.00	38.50	14.1	3,137	0.45%
2023/12/22	5.1	39.27	2	39.25	39.15	3	3,119	0.10%
2023/12/21	11.5	39.63	14.2	39.77	39.75	-2.6	3,101	-0.08%
2023/12/20	1.2	39.81	6	39.66	39.30	-4.8	3,043	-0.16%
2023/12/19	4	38.91	4	39.20	38.95	0	3,013	0.00%
2023/12/18	0	39.10	16.3	39.18	39.10	-16.3	2,994	-0.54%
2023/12/15	4	38.73	1.3	38.50	38.70	2.8	2,972	0.09%
2023/12/14	4	38.61	0	0.00	38.35	4	2,962	0.14%
2023/12/13	7	38.79	10	38.65	38.65	-3	2,934	-0.10%
2023/12/12	26.7	38.99	0	0.00	38.90	26.7	2,911	0.92%
2023/12/11	6.1	39.72	5	40.30	39.65	1.1	2,855	0.04%
2023/12/08	8	40.51	7	40.61	40.10	1	2,830	0.04%
2023/12/07	17	41.24	8.1	41.06	40.75	8.9	2,789	0.32%
2023/12/06	12	41.34	12	41.31	41.50	0	2,751	0.00%
2023/12/05	32.2	41.98	35.2	42.03	41.50	-3	2,718	-0.11%
2023/12/04	18.2	41.98	8.3	41.95	41.95	9.9	2,575	0.38%
2023/12/01	35.1	41.56	44.2	41.57	41.30	-9.1	2,423	-0.38%
2023/11/30	20	40.45	10.3	40.60	40.20	9.8	2,155	0.45%
2023/11/29	16	41.20	8.2	41.36	41.10	7.8	2,056	0.38%
2023/11/28	143.3	42.14	112.7	41.64	42.00	30.6	1,935	1.58%	大買/大賣/
2023/11/27	16.2	41.47	97.5	41.49	41.55	-81.4	1,209	-6.73%
2023/11/24	0	0.00	1.2	37.80	37.80	-1.2	907	-0.13%
2023/11/22	0	0.00	0.1	37.80	37.60	-0.1	893	-0.02%
2023/11/21	2	37.63	5	37.74	37.80	-3	910	-0.32%
2023/11/20	0	37.80	10	37.75	37.65	-10	916	-1.09%
2023/11/17	0.3	37.71	2	37.58	37.60	-1.7	918	-0.18%
2023/11/16	1.2	37.40	0.5	37.50	37.55	0.7	921	0.07%
2023/11/15	0	37.20	1.2	37.10	37.05	-1.2	925	-0.13%
2023/11/14	3.3	36.75	0	36.90	36.80	3.3	931	0.35%
2023/11/13	2.5	36.75	1	36.65	36.60	1.5	948	0.16%
2023/11/10	1.1	37.01	0	0.00	37.00	1.1	950	0.11%
2023/11/09	0	0.00	3	38.00	37.25	-3	960	-0.31%
2023/11/08	1.8	37.89	0	0.00	37.70	1.8	1,053	0.17%
2023/11/07	1	37.75	5.9	37.90	37.75	-4.9	1,076	-0.46%
2023/11/03	10.1	37.36	0	0.00	37.30	10.1	1,084	0.93%
2023/11/02	0	37.35	0	0.00	37.35	0	1,173	0.00%
2023/11/01	0	37.60	1	37.90	37.35	-1	1,269	-0.08%
2023/10/31	22.1	37.61	0	37.35	37.55	22.1	1,287	1.71%
2023/10/30	12	38.15	19.2	38.13	37.90	-7.2	1,296	-0.55%
2023/10/27	0.2	37.30	1	37.40	37.40	-0.8	1,247	-0.07%
2023/10/26	1.2	36.27	0	0.00	36.25	1.2	1,248	0.09%
2023/10/25	0	36.75	0.1	36.70	36.60	-0.1	1,263	-0.01%
2023/10/24	0	36.20	5.2	36.60	36.55	-5.1	1,274	-0.40%
2023/10/23	0	36.25	2	36.25	36.05	-2	1,293	-0.15%
2023/10/20	1.1	35.62	4	35.66	35.75	-2.9	1,326	-0.22%
2023/10/19	5	36.66	5.1	36.01	36.00	-0.1	1,347	-0.01%
2023/10/18	0.1	35.79	0	0.00	35.65	0.1	1,367	0.01%
2023/10/17	4.2	36.32	0	36.35	36.15	4.2	1,396	0.30%
2023/10/16	3	36.87	0	0.00	36.80	3	1,448	0.21%
2023/10/13	0	37.00	2	37.18	36.85	-2	1,476	-0.13%
2023/10/12	3	36.95	0.1	37.15	36.95	2.9	1,508	0.19%
2023/10/11	2.1	37.22	0	0.00	37.05	2.1	1,527	0.14%
2023/10/06	0.6	37.90	1	37.90	37.75	-0.4	1,537	-0.03%
2023/10/05	0	37.50	0	0.00	37.60	0	1,567	0.00%
2023/10/04	1.1	37.45	0.1	37.45	37.35	1	1,600	0.06%
2023/10/03	2	37.65	0	0.00	37.50	2	1,617	0.12%
2023/10/02	1	37.90	0	0.00	37.80	1	1,670	0.06%
2023/09/28	1.1	37.95	1	38.05	37.95	0.1	1,689	0.01%
2023/09/27	0.1	37.74	0.1	38.00	37.95	0.1	1,699	0.00%
2023/09/26	2.2	37.80	2.3	37.83	37.70	0	1,728	0.00%
2023/09/25	0.2	38.11	0	0.00	38.15	0.2	1,753	0.01%
2023/09/22	0	37.18	2.2	36.85	37.20	-2.2	1,769	-0.13%
2023/09/21	3.2	37.56	0	0.00	37.10	3.2	1,799	0.18%
2023/09/20	1	38.20	0.5	38.10	38.00	0.5	1,842	0.03%
2023/09/19	0	37.90	1.5	38.08	38.05	-1.4	1,897	-0.08%
2023/09/18	0.1	37.72	28.8	37.85	37.70	-28.7	1,919	-1.49%
2023/09/15	3.1	37.59	0.6	37.56	37.55	2.5	1,970	0.13%
2023/09/14	0.2	37.70	16	37.76	37.70	-15.8	2,030	-0.78%
2023/09/13	1	37.50	16	37.57	37.70	-15	2,071	-0.72%
2023/09/12	0.1	37.12	12	37.14	37.20	-11.9	2,086	-0.57%
2023/09/11	1	37.00	0	37.05	36.85	1	2,115	0.05%
2023/09/08	3	37.07	0.1	37.15	37.05	2.9	2,126	0.14%
2023/09/07	4.1	37.44	12.1	37.00	37.40	-8	2,138	-0.37%
2023/09/06	1	36.50	3	36.53	36.50	-2	2,146	-0.09%
2023/09/05	1	36.50	1	36.55	36.50	0	2,191	0.00%
2023/09/04	2	36.20	0	0.00	36.50	2	2,236	0.09%
2023/09/01	1	36.60	0	0.00	36.45	1	2,308	0.04%
2023/08/31	1	36.50	1	36.65	36.65	0	2,354	0.00%
2023/08/30	1	36.10	17	36.11	36.05	-16	2,373	-0.67%
2023/08/29	1	35.75	0	35.93	35.65	1	2,390	0.04%
2023/08/28	7.1	35.93	0	0.00	35.80	7.1	2,413	0.29%
2023/08/25	0	35.25	26	36.18	36.40	-26	2,447	-1.06%
2023/08/24	0	35.57	2	35.35	35.25	-2	2,465	-0.08%
2023/08/23	1.1	35.68	0	0.00	35.70	1.1	2,490	0.04%
2023/08/22	2.1	36.11	0	0.00	36.15	2.1	2,515	0.08%
2023/08/21	0	36.45	6.3	36.42	36.55	-6.3	2,552	-0.25%
2023/08/18	2	36.00	1	35.70	35.75	1	2,639	0.04%
2023/08/17	5.1	35.44	1	35.02	35.85	4.1	2,676	0.15%
2023/08/16	1	35.55	0	35.55	35.45	1	2,686	0.04%
2023/08/15	5.1	35.63	0	35.75	35.75	5.1	2,715	0.19%
2023/08/14	13.3	35.56	4	35.56	35.65	9.3	2,730	0.34%
2023/08/11	17.5	38.98	1	39.05	38.70	16.5	2,657	0.62%
2023/08/10	6.6	39.64	3	40.12	39.50	3.6	2,644	0.14%
2023/08/09	9.3	39.74	2	39.73	39.70	7.3	2,683	0.27%
2023/08/08	22.5	40.21	23.1	40.32	39.90	-0.7	2,795	-0.02%
2023/08/07	4.2	44.09	51.5	44.28	44.45	-47.3	2,856	-1.66%
2023/08/04	37	43.80	1.2	43.30	43.90	35.8	2,806	1.28%
2023/08/02	4	43.18	0	0.00	43.10	4	2,867	0.14%
2023/08/01	2.1	43.61	2.1	43.60	43.55	0	2,931	0.00%
2023/07/31	3	43.47	1	43.30	43.30	2	3,292	0.06%
2023/07/28	8	43.09	0	43.20	43.15	8	3,478	0.23%
2023/07/27	3.1	43.40	0	0.00	43.30	3.1	3,539	0.09%
2023/07/26	6.1	43.35	2	43.20	43.25	4.1	3,622	0.11%
2023/07/25	7.1	43.65	7.1	43.87	43.95	0	3,795	0.00%
2023/07/24	25.1	43.05	2	42.95	42.95	23.1	3,814	0.61%
2023/07/21	0	43.90	3	43.72	43.45	-3	3,883	-0.08%
2023/07/20	10	43.73	1	43.70	43.70	9	4,080	0.22%
2023/07/19	13	44.10	10	44.16	43.90	3	4,176	0.07%
2023/07/18	0	43.85	17	43.39	43.25	-17	4,285	-0.40%
2023/07/17	3.1	43.71	4.2	43.73	43.85	-1.2	4,584	-0.03%
2023/07/14	5	42.90	6	43.18	43.05	-1	4,739	-0.02%
2023/07/13	2	42.50	3	42.60	42.50	-1	4,870	-0.02%
2023/07/12	3.1	43.02	1	42.75	42.60	2.1	5,127	0.04%
2023/07/11	5.1	43.56	8	43.63	43.30	-2.9	5,238	-0.06%
2023/07/10	2	43.65	0	0.00	43.50	2	5,397	0.04%
2023/07/07	4	43.76	3	43.68	43.40	1	5,761	0.02%
2023/07/06	1	42.81	1	42.85	42.85	0	5,753	0.00%
2023/07/05	1	42.90	1	43.50	43.20	0	5,848	0.00%
2023/07/04	6.1	43.15	1	43.20	43.10	5.1	5,966	0.09%
2023/07/03	2.7	43.69	0.1	43.80	43.65	2.6	6,091	0.04%
2023/06/30	4.1	44.09	11.1	44.34	43.95	-7	6,119	-0.11%
2023/06/29	5.4	44.08	8.3	44.01	43.95	-2.9	6,185	-0.05%
2023/06/28	5.1	43.24	8.2	43.55	43.70	-3.1	6,305	-0.05%
2023/06/27	7.1	43.64	6	43.98	43.55	1.1	6,312	0.02%
2023/06/26	3	43.08	1	43.15	43.25	2	6,296	0.03%
2023/06/21	13.1	42.51	1	42.15	42.15	12.1	6,309	0.19%
2023/06/20	10.2	43.12	1.1	43.57	43.00	9.1	6,279	0.15%
2023/06/19	10.1	44.14	0.5	44.30	43.90	9.6	6,249	0.15%
2023/06/16	2	44.53	1	44.35	44.40	1	6,234	0.02%
2023/06/15	2	44.50	6	44.67	44.65	-4	6,288	-0.06%
2023/06/14	8	44.90	9	44.83	44.80	-1	6,387	-0.02%
2023/06/13	17	44.75	3	44.80	44.75	14	6,449	0.22%
2023/06/12	2.2	45.01	21	45.15	44.85	-18.8	6,500	-0.29%
2023/06/09	0	45.43	0.1	45.25	45.55	-0.1	6,586	0.00%
2023/06/08	4.1	44.77	11	44.60	44.55	-6.9	6,624	-0.10%
2023/06/07	2	45.35	9.2	45.92	45.35	-7.2	6,732	-0.11%
2023/06/06	0	45.00	10.7	45.10	45.30	-10.7	6,833	-0.16%
2023/06/05	0	44.80	7	44.74	44.75	-7	6,935	-0.10%
2023/06/02	2	44.20	0	0.00	44.15	2	7,084	0.03%
2023/06/01	6	44.04	1	44.10	44.00	5	7,260	0.07%
2023/05/31	9	43.84	1	44.45	44.45	8	7,420	0.11%
2023/05/30	18	44.10	13	44.15	43.95	5	7,506	0.07%
2023/05/29	10.3	44.40	0.1	44.55	44.40	10.2	7,634	0.13%
2023/05/26	12	44.69	2.2	44.75	44.55	9.8	7,817	0.13%
2023/05/25	5	45.30	1	45.25	45.20	4	7,913	0.05%
2023/05/24	16.4	46.00	9	46.16	45.85	7.4	8,236	0.09%
2023/05/23	3	44.90	10	45.42	45.50	-7	8,478	-0.08%
2023/05/22	17.1	44.40	3	44.53	44.55	14.1	8,545	0.16%
2023/05/19	1.1	44.31	1	44.80	44.20	0.1	8,617	0.00%
2023/05/18	2	44.73	14	44.79	44.60	-12	8,727	-0.14%
2023/05/17	5.2	44.80	30.3	44.85	44.85	-25.1	8,980	-0.28%
2023/05/16	14	44.33	1	44.55	44.25	13	9,502	0.14%
2023/05/15	12.2	44.53	28.2	44.09	44.10	-16	10,171	-0.16%
2023/05/12	41.2	44.51	9	44.38	44.85	32.2	10,435	0.31%
2023/05/11	41.1	45.88	44	45.58	45.25	-2.9	10,758	-0.03%
2023/05/10	12	47.08	4.1	46.94	46.85	7.9	11,241	0.07%
2023/05/09	36.4	47.26	13	46.84	46.75	23.4	11,720	0.20%
2023/05/08	36.2	47.69	14.2	48.04	47.50	22	11,886	0.18%
2023/05/05	146.4	49.04	117.2	48.95	48.15	29.2	12,075	0.24%	大買/大賣/
2023/05/04	57.1	48.66	61.2	48.74	49.00	-4	11,930	-0.03%
2023/05/03	78.2	48.09	23.3	47.79	48.10	54.9	11,896	0.46%
2023/05/02	7.6	47.95	24.2	48.00	47.95	-16.6	12,059	-0.14%
2023/04/28	13.2	47.25	45.2	47.04	47.80	-32	12,211	-0.26%
2023/04/27	6.3	45.81	33	45.59	45.80	-26.7	12,194	-0.22%
2023/04/26	34	45.64	29	45.80	46.30	5	12,320	0.04%
2023/04/25	52	47.10	66	47.32	46.40	-14	12,432	-0.11%
2023/04/24	40	46.58	47	46.95	47.30	-7	12,450	-0.06%
2023/04/21	16.1	45.66	43	46.04	45.20	-26.9	12,536	-0.21%
2023/04/20	126.3	47.87	86	47.48	46.50	40.3	12,613	0.32%	大買/
2023/04/19	45.4	48.94	43	48.88	48.80	2.4	12,677	0.02%
2023/04/18	49.1	48.39	49.4	48.85	48.00	-0.3	13,175	0.00%
2023/04/17	42.2	48.73	88.2	48.72	48.85	-45.9	13,291	-0.35%
2023/04/14	40	47.66	54	47.99	47.45	-14	13,336	-0.10%
2023/04/13	30	47.23	52	47.88	47.85	-22	13,703	-0.16%
2023/04/12	91	47.77	65.3	47.79	46.95	25.7	13,914	0.19%
2023/04/11	0.5	46.52	11	45.91	45.80	-10.5	14,347	-0.07%
2023/04/10	10.6	46.65	14	46.36	46.00	-3.4	14,911	-0.02%
2023/04/07	22	47.15	30.3	47.24	47.20	-8.3	15,632	-0.05%
2023/04/06	18.1	46.77	14.8	46.64	46.50	3.3	16,785	0.02%
2023/03/31	5	45.83	2	45.93	45.75	3	17,427	0.02%
2023/03/30	13	45.76	15	45.80	45.65	-2	18,029	-0.01%
2023/03/29	39	45.77	78.4	45.81	45.95	-39.4	18,545	-0.21%
2023/03/28	2.1	44.23	4	44.35	44.40	-1.9	19,187	-0.01%
2023/03/27	7	45.01	2	45.00	45.00	5	20,402	0.02%
2023/03/24	3.1	44.19	2	44.45	44.50	1.1	21,084	0.01%
2023/03/23	12	44.18	12	43.94	43.90	0	21,599	0.00%
2023/03/22	4	44.08	1	44.00	43.90	3	22,585	0.01%
2023/03/21	4	44.14	3	44.03	43.85	1	23,877	0.00%
2023/03/20	18.1	43.44	36	43.58	43.70	-17.9	24,698	-0.07%
2023/03/17	20	43.91	11	44.38	43.50	9	25,794	0.03%
2023/03/16	17.2	44.19	20.1	44.20	43.90	-2.9	27,136	-0.01%
2023/03/15	10.5	45.38	9.1	45.51	45.40	1.4	28,137	0.00%
2023/03/14	52	45.21	25.1	45.45	45.25	26.9	28,723	0.09%
2023/03/13	9.3	44.59	18	44.29	44.30	-8.7	28,816	-0.03%
2023/03/10	27.1	45.46	30.7	44.77	44.55	-3.6	28,767	-0.01%
2023/03/09	32.1	46.53	57.2	46.20	46.05	-25.1	28,666	-0.09%
2023/03/08	51.6	47.38	655	47.29	47.05	-603.4	28,518	-2.12%	大賣/鉅額交易
2023/03/07	44.7	48.11	17	48.01	47.75	27.7	28,394	0.10%
2023/03/06	16.3	48.63	26.1	48.64	48.60	-9.8	28,290	-0.03%
2023/03/03	21	48.24	54.1	48.34	48.40	-33.1	28,177	-0.12%
2023/03/02	19	47.20	16	47.44	47.40	3	28,079	0.01%
2023/03/01	23	47.43	9	47.32	46.90	14	28,058	0.05%
2023/02/24	26.2	47.92	16	47.84	47.75	10.2	28,020	0.04%
2023/02/23	31	47.79	56	47.96	48.40	-25	27,889	-0.09%
2023/02/22	99	48.39	83	48.17	47.60	16	27,834	0.06%
2023/02/21	66.2	48.45	87.9	48.47	48.90	-21.7	27,624	-0.08%
2023/02/20	10.1	47.48	22	47.46	47.20	-11.9	27,415	-0.04%
2023/02/17	15	47.06	4.1	47.19	46.90	10.9	27,361	0.04%
2023/02/16	7	47.21	17.2	46.96	47.15	-10.2	27,315	-0.04%
2023/02/15	76.1	47.60	97.5	47.07	47.00	-21.4	27,265	-0.08%
2023/02/14	155.6	48.43	127.2	48.00	48.15	28.4	27,087	0.10%	大買/大賣/
2023/02/13	272.3	48.43	179.6	48.36	48.80	92.8	26,635	0.35%	大買/大賣/
2023/02/10	87	47.26	111.1	47.14	46.30	-24.1	26,062	-0.09%	大賣/
2023/02/09	140	47.39	93.5	47.27	46.80	46.5	25,768	0.18%	大買/
2023/02/08	193.4	47.08	136.7	47.21	47.40	56.7	25,344	0.22%	大買/大賣/
2023/02/07	83	45.14	97.5	45.06	45.95	-14.5	24,736	-0.06%
2023/02/06	56.6	44.12	57	44.08	44.10	-0.4	24,247	0.00%
2023/02/03	73.5	43.68	44	43.54	43.40	29.5	24,031	0.12%
2023/02/02	19	43.49	19.7	43.39	44.10	-0.7	23,776	0.00%
2023/02/01	14	42.49	9.3	42.76	42.60	4.7	23,565	0.02%
2023/01/31	33	42.93	14.3	42.99	42.60	18.7	23,426	0.08%
2023/01/30	15.3	43.84	15.7	43.83	43.40	-0.4	23,222	0.00%
2023/01/17	12	44.85	6	45.15	44.80	6	23,022	0.03%
2023/01/16	14.1	44.99	57	44.93	45.30	-42.9	22,892	-0.19%
2023/01/13	33.1	43.96	38	44.07	43.95	-4.9	22,776	-0.02%
2023/01/12	32	43.79	30.1	44.10	43.55	1.9	22,618	0.01%
2023/01/11	28	45.00	33	44.90	44.55	-5	22,398	-0.02%
2023/01/10	36	45.55	22	45.64	45.05	14	22,217	0.06%
2023/01/09	83	45.64	114	45.60	46.35	-31	22,043	-0.14%	大賣/
2023/01/06	199	45.86	168	45.49	44.80	31	21,755	0.14%	大買/大賣/
2023/01/05	44	45.42	30	45.33	44.75	14	21,172	0.07%
2023/01/04	63	46.26	90	46.37	45.60	-27	20,962	-0.13%
2023/01/03	186	46.48	132	46.46	46.00	54	20,719	0.26%	大買/大賣/
2022/12/30	67	48.78	55	48.80	48.70	12	20,303	0.06%
2022/12/29	102	48.44	189.6	48.61	49.60	-87.6	19,937	-0.44%	大買/大賣/
2022/12/28	167.2	49.11	137.1	48.71	47.70	30.1	19,220	0.16%	大買/大賣/
2022/12/27	144.6	50.52	156.3	49.98	49.20	-11.7	18,703	-0.06%	大買/大賣/
2022/12/26	340.3	53.32	351.2	53.37	53.00	-10.9	17,936	-0.06%	大買/大賣/
2022/12/23	221	51.65	141	51.64	51.60	80	16,730	0.48%	大買/大賣/
2022/12/22	88	50.51	141.4	51.05	51.90	-53.4	16,072	-0.33%	大賣/
2022/12/21	138.2	51.44	92.3	50.73	50.40	45.9	15,525	0.30%	大買/
2022/12/20	154.4	50.12	189	49.65	50.10	-34.6	15,041	-0.23%	大買/大賣/
2022/12/19	221.2	52.70	198.7	52.73	52.00	22.6	14,377	0.16%	大買/大賣/
2022/12/16	111.2	51.46	79.2	51.23	50.20	32	13,240	0.24%	大買/
2022/12/15	153.1	51.58	137.4	51.34	50.80	15.7	12,817	0.12%	大買/大賣/
2022/12/14	198.9	50.43	224.6	51.10	52.20	-25.7	12,383	-0.21%	大買/大賣/
2022/12/13	312.2	50.96	335.7	51.04	51.00	-23.5	11,549	-0.20%	大買/大賣/
2022/12/12	156.7	48.76	100.1	48.84	48.15	56.6	10,331	0.55%	大買/
2022/12/09	174.6	47.37	191.6	48.00	48.50	-16.9	9,634	-0.18%	大買/大賣/
2022/12/08	258.1	44.80	259.9	45.10	46.40	-1.8	8,635	-0.02%	大買/大賣/
2022/12/07	179.3	43.29	236.6	44.09	45.10	-57.3	7,546	-0.76%	大買/大賣/
2022/12/06	96.6	39.37	122	39.23	41.00	-25.4	6,731	-0.38%	大賣/
2022/12/05	22	37.71	34.3	37.61	38.65	-12.3	6,303	-0.20%
2022/12/02	4.1	36.40	15	36.44	36.20	-11	6,314	-0.17%
2022/12/01	10	36.36	55	36.09	36.40	-45	6,539	-0.69%
2022/11/30	2	35.83	106	35.99	35.90	-104	6,768	-1.54%	大賣/鉅額交易
2022/11/29	3	35.87	4	36.00	35.90	-1	6,997	-0.01%
2022/11/28	17	36.03	10	36.12	36.20	7	7,308	0.10%
2022/11/25	5.4	35.47	25	35.83	35.30	-19.6	7,745	-0.25%
2022/11/24	14	36.77	15	37.00	36.40	-1	8,558	-0.01%
2022/11/23	4.1	37.04	4	36.98	37.10	0.1	8,674	0.00%
2022/11/22	4	36.45	7	37.46	36.60	-3	8,770	-0.03%
2022/11/21	3	37.05	13	36.97	36.95	-10	8,998	-0.11%
2022/11/18	5	36.16	6	36.46	36.10	-1	9,449	-0.01%
2022/11/17	18.1	36.76	14.1	36.85	36.35	4	10,198	0.04%
2022/11/16	15.1	36.18	11.1	36.01	36.30	4	10,604	0.04%
2022/11/15	13.1	35.55	26	35.37	35.25	-13	11,739	-0.11%
2022/11/14	12	35.89	22	35.88	35.75	-10	12,435	-0.08%
2022/11/11	7	36.12	7	36.19	35.90	0	12,962	0.00%
2022/11/10	4	35.79	25	35.59	35.30	-21	13,028	-0.16%
2022/11/09	17	36.11	12.1	36.23	35.65	4.9	13,130	0.04%
2022/11/08	19.1	35.78	42	35.78	35.30	-23	13,127	-0.17%
2022/11/07	1	34.35	0	0.00	34.50	1	13,250	0.01%
2022/11/04	1	34.00	0	0.00	34.10	1	13,377	0.01%
2022/11/03	0	34.10	8.1	34.12	34.10	-8.1	13,565	-0.06%
2022/11/02	6	33.93	5	33.85	33.95	1	13,655	0.01%
2022/11/01	14	33.23	12	33.46	33.60	2	13,774	0.01%
2022/10/31	7	32.80	2	32.75	32.55	5	13,962	0.04%
2022/10/28	0	0.00	3	32.25	32.00	-3	14,081	-0.02%
2022/10/27	4	31.95	0	0.00	32.25	4	14,146	0.03%
2022/10/26	6	31.40	7	31.65	31.40	-1	14,280	-0.01%
2022/10/25	3.2	31.36	39.5	31.29	31.20	-36.3	14,342	-0.25%
2022/10/24	7	32.28	3	32.20	31.85	4	14,402	0.03%
2022/10/21	15	32.31	20	32.11	31.70	-5	14,550	-0.03%
2022/10/20	1.1	32.82	4	32.75	33.05	-2.9	14,587	-0.02%
2022/10/19	6	34.28	7	34.06	33.85	-1	14,875	-0.01%
2022/10/18	6	34.23	6.1	34.26	33.90	-0.1	15,267	0.00%
2022/10/17	6.1	33.80	13	33.53	33.80	-7	15,449	-0.04%
2022/10/14	5	34.13	26	34.61	34.70	-21	15,441	-0.14%
2022/10/13	47.1	33.59	6	33.92	32.40	41.1	15,470	0.27%
2022/10/12	10	34.22	33	34.61	34.70	-23	15,513	-0.15%
2022/10/11	10.1	34.17	3	35.00	34.15	7.1	15,612	0.05%
2022/10/07	17	36.31	11	36.12	35.80	6	15,792	0.04%
2022/10/05	26	36.41	31	36.61	35.60	-5	16,332	-0.03%
2022/10/04	21	36.47	11.3	36.32	36.40	9.7	16,389	0.06%
2022/10/03	4	35.25	21.1	35.17	35.40	-17.1	16,450	-0.10%
2022/09/30	29	34.48	6	35.05	35.65	23	16,493	0.14%
2022/09/29	5	36.04	45.1	35.82	35.65	-40	16,499	-0.24%
2022/09/28	47	34.74	25.8	34.98	34.00	21.2	16,511	0.13%
2022/09/27	57	35.29	36	35.80	36.05	21	16,676	0.13%
2022/09/26	49.2	35.09	13	35.40	35.00	36.2	16,714	0.22%
2022/09/23	24.3	36.46	32	37.20	36.30	-7.7	16,860	-0.05%
2022/09/22	64	38.08	71	37.69	37.65	-7	17,337	-0.04%
2022/09/21	30.1	37.00	22.1	37.32	37.50	8.1	17,598	0.05%
2022/09/20	19.1	37.35	26.5	37.32	37.20	-7.4	17,765	-0.04%
2022/09/19	29	36.55	34	36.64	36.20	-5	17,885	-0.03%
2022/09/16	21.1	37.41	21.4	37.33	37.00	-0.3	18,239	0.00%
2022/09/15	46.1	38.69	55.2	38.25	38.10	-9.1	18,246	-0.05%
2022/09/14	100.4	39.34	53.1	39.55	38.90	47.3	18,213	0.26%
2022/09/13	123	39.44	36	39.02	39.50	87	17,954	0.48%	大買/
2022/09/12	23.2	38.70	31	38.70	39.10	-7.9	18,058	-0.04%
2022/09/08	16	38.02	15	38.14	38.60	1	17,869	0.01%
2022/09/07	15	37.83	17.6	37.53	37.45	-2.5	17,718	-0.01%
2022/09/06	37.1	36.87	33	37.15	36.80	4.1	17,490	0.02%
2022/09/05	32.1	38.82	20.1	38.83	38.05	12	17,235	0.07%
2022/09/02	51	38.59	59.7	38.83	38.95	-8.6	17,038	-0.05%
2022/09/01	103	39.33	57	38.99	38.50	46	16,780	0.27%	大買/
2022/08/31	156	39.48	294.1	39.48	39.15	-138.1	16,307	-0.85%	大買/大賣/鉅額交易
2022/08/30	42.1	37.36	45.1	37.82	38.20	-3	15,420	-0.02%
2022/08/29	57	37.23	17	37.15	36.85	40	15,276	0.26%
2022/08/26	45	38.35	63	38.27	37.70	-18	15,086	-0.12%
2022/08/25	183.3	38.33	85.2	38.25	38.40	98.1	14,733	0.67%	大買/
2022/08/24	169	37.63	246.1	38.12	38.60	-77.1	14,197	-0.54%	大買/大賣/
2022/08/23	221.6	36.85	166.3	36.84	36.25	55.4	13,374	0.41%	大買/大賣/
2022/08/22	373.3	39.20	274.9	39.24	38.80	98.4	12,812	0.77%	大買/大賣/
2022/08/19	182.7	36.70	165.8	37.08	37.80	16.9	11,549	0.15%	大買/大賣/
2022/08/18	101.1	34.37	80.2	34.36	34.40	20.8	10,791	0.19%	大買/
2022/08/17	31	32.79	3.1	32.59	32.45	27.9	10,213	0.27%
2022/08/16	13.1	32.69	29.3	32.65	32.75	-16.3	10,044	-0.16%
2022/08/15	309.1	31.40	66.1	31.41	31.85	243	9,833	2.47%	大買/鉅額交易
2022/08/12	224.1	31.92	12	32.06	31.75	212.1	9,737	2.18%	大買/鉅額交易
2022/08/11	37.2	32.89	14	32.96	32.85	23.2	9,496	0.24%
2022/08/10	12	33.16	34	32.98	33.15	-22	9,336	-0.24%
2022/08/09	5	32.35	27	32.22	32.25	-22	9,134	-0.24%
2022/08/08	22.2	31.62	19	31.86	32.00	3.2	9,054	0.04%
2022/08/05	17	32.54	28	32.45	32.45	-11	8,903	-0.12%
2022/08/04	13.2	31.50	7	31.44	31.60	6.2	8,694	0.07%
2022/08/03	25	31.27	17.1	31.34	31.40	7.9	8,557	0.09%
2022/08/02	60	31.75	33	31.86	31.15	27	8,478	0.32%
2022/08/01	2	31.65	14	31.56	31.80	-12	8,336	-0.14%
2022/07/29	5	31.32	6	31.38	31.20	-1	8,250	-0.01%
2022/07/28	28.1	31.70	13.1	31.94	31.90	15	8,149	0.18%
2022/07/27	8	31.07	7.1	31.03	30.90	0.9	7,973	0.01%
2022/07/26	67.6	31.91	54.1	32.01	31.50	13.5	7,878	0.17%
2022/07/25	122.1	32.31	160	32.42	32.60	-37.9	7,561	-0.50%	大買/大賣/
2022/07/22	35	30.80	44.4	30.86	31.55	-9.4	7,174	-0.13%
2022/07/21	5	29.73	21	29.73	29.65	-16	6,983	-0.23%
2022/07/20	25	30.39	27.3	30.28	30.10	-2.3	6,930	-0.03%
2022/07/19	22	31.82	4	31.71	31.00	18	6,846	0.26%
2022/07/18	15	31.07	14	31.21	31.60	1	6,753	0.01%
2022/07/15	19.1	32.19	31.5	32.01	31.70	-12.4	6,673	-0.19%
2022/07/14	66	31.91	35	31.65	31.90	31	6,479	0.48%
2022/07/13	46	31.05	73.1	31.13	31.90	-27.1	6,177	-0.44%
2022/07/12	24	29.75	12.5	29.72	30.00	11.5	5,992	0.19%
2022/07/11	49.5	29.59	29	29.55	29.60	20.5	5,961	0.34%
2022/07/08	3	32.33	26	32.47	32.10	-23	5,857	-0.39%
2022/07/07	1	31.85	3	32.08	32.05	-2	5,767	-0.03%
2022/07/06	28.2	32.23	12.3	32.31	31.40	15.8	5,707	0.28%
2022/07/05	57.2	32.17	99.4	32.63	33.55	-42.2	5,586	-0.76%
2022/07/04	77.3	31.82	108	31.88	32.00	-30.7	5,325	-0.58%	大賣/
2022/07/01	54	32.02	89.2	31.81	31.50	-35.1	5,171	-0.68%
2022/06/30	263.1	34.48	112.1	33.53	33.05	151	4,930	3.06%	大買/大賣/鉅額交易
2022/06/29	99	34.05	120.3	33.98	34.85	-21.3	4,321	-0.49%	大賣/
2022/06/28	66.1	33.80	47.1	33.48	32.40	19.1	3,774	0.50%
2022/06/27	55.1	33.21	89	33.73	33.95	-33.9	3,544	-0.96%
2022/06/24	119	32.29	99.6	32.64	33.50	19.4	3,251	0.60%	大買/
2022/06/23	36	30.76	43.1	30.50	30.90	-7.1	2,785	-0.25%
2022/06/22	27	30.23	8	29.94	29.85	19	2,629	0.72%
2022/06/21	14	29.43	32	29.53	30.15	-18	2,485	-0.72%
2022/06/20	67	30.44	80	30.82	29.30	-13	2,363	-0.55%
2022/06/17	5	28.74	1	28.50	28.95	4	1,993	0.20%
2022/06/16	10	29.21	24	29.30	28.85	-14	1,952	-0.72%
2022/06/15	3	29.00	3	28.70	28.85	0	1,889	0.00%
2022/06/14	2	28.60	9	28.24	28.75	-7	1,859	-0.37%
2022/06/13	3	28.45	2	29.13	28.25	1	1,835	0.06%
2022/06/10	18	28.55	36	28.50	28.85	-18	1,784	-1.01%
2022/06/09	7	27.96	0	0.00	27.95	7	1,705	0.41%
2022/06/08	1	27.30	2	27.30	27.50	-1	1,671	-0.06%
2022/06/07	8	28.02	18	27.92	27.45	-10	1,665	-0.60%
2022/06/06	1.1	26.76	2	26.95	27.00	-0.9	1,608	-0.06%
2022/06/01	0.1	26.50	0	0.00	26.50	0.1	1,625	0.00%
2022/05/31	0	26.30	0	0.00	26.30	0	1,627	0.00%
2022/05/30	2	26.40	4	26.48	26.45	-2	1,652	-0.12%
2022/05/27	2	26.23	0	0.00	26.20	2	1,661	0.12%
2022/05/25	3	26.25	0	0.00	26.30	3	1,692	0.18%
2022/05/23	1	26.65	4	26.65	26.45	-3	1,723	-0.17%
2022/05/20	2.1	26.78	0	0.00	26.80	2.1	1,740	0.12%
2022/05/19	0.5	26.66	1	26.80	26.80	-0.5	1,759	-0.03%
2022/05/18	0.2	26.76	0	0.00	26.80	0.2	1,772	0.01%
2022/05/17	6.1	26.71	11.1	26.57	26.55	-5	1,786	-0.28%
2022/05/16	15.3	26.91	9	27.33	26.70	6.3	1,787	0.35%
2022/05/13	0	0.00	3.1	25.80	26.10	-3.1	1,756	-0.17%
2022/05/12	3.1	25.55	1.4	25.54	25.45	1.7	1,750	0.09%
2022/05/11	0	26.30	0	0.00	26.40	0	1,743	0.00%
2022/05/10	0	0.00	10.1	26.15	26.75	-10.1	1,742	-0.58%
2022/05/09	1.1	26.13	1	26.35	26.15	0.1	1,739	0.01%
2022/05/06	5.1	26.77	21	26.55	26.75	-15.9	1,720	-0.93%
2022/05/05	2	26.65	0.4	26.90	26.65	1.6	1,713	0.10%
2022/05/04	3.5	26.98	10	26.90	26.75	-6.5	1,710	-0.38%
2022/05/03	18	27.53	17	27.20	27.30	1	1,698	0.06%
2022/04/29	4.1	27.50	0	0.00	27.40	4.1	1,702	0.24%
2022/04/28	2	27.65	4.2	28.05	28.00	-2.2	1,692	-0.13%
2022/04/27	4.2	27.71	10.1	27.25	27.65	-5.8	1,662	-0.35%
2022/04/26	22	27.41	5.1	27.30	27.30	16.9	1,634	1.04%
2022/04/25	3.2	27.46	3.2	27.37	27.30	0	1,620	0.00%
2022/04/22	40.1	28.59	132.3	28.07	28.25	-92.2	1,574	-5.86%	大賣/
2022/04/21	28.1	28.71	41	28.34	28.70	-12.9	1,524	-0.85%
2022/04/20	9.1	27.35	80.2	27.40	27.85	-71.1	1,444	-4.92%
2022/04/19	67.2	28.14	52.1	27.97	27.95	15.1	1,384	1.09%
2022/04/18	17.1	28.90	22	28.74	28.95	-4.9	1,321	-0.37%
2022/04/15	44.2	28.22	35.3	28.44	27.65	8.9	1,223	0.73%
2022/04/14	32.1	27.12	2	27.50	27.45	30.1	1,120	2.69%
2022/04/13	2.2	26.53	5.1	26.57	26.80	-2.9	1,077	-0.27%
2022/04/12	3.1	26.70	31	26.67	26.70	-27.9	1,055	-2.64%
2022/04/11	62.1	26.24	5	26.40	26.40	57.1	1,031	5.54%
2022/04/08	11.2	26.10	54.4	25.94	26.10	-43.2	1,004	-4.30%
2022/04/07	86	25.97	4.1	25.85	26.00	81.9	994	8.23%
2022/04/06	0	25.60	3	26.00	26.00	-3	983	-0.31%
2022/04/01	0	25.40	0	25.40	25.50	0	948	0.00%
2022/03/31	3	25.15	0	0.00	25.10	3	945	0.32%
2022/03/30	6	25.57	32	25.75	25.40	-26	925	-2.81%
2022/03/29	0	24.75	0	0.00	24.90	0	863	0.00%
2022/03/28	1	24.75	0	24.75	24.85	1	857	0.12%
2022/03/25	2	25.00	2	24.90	24.85	0	859	0.00%
2022/03/24	0	24.75	1	24.80	24.90	-1	870	-0.11%
2022/03/23	0	24.75	0	0.00	24.80	0	874	0.00%
2022/03/22	0	0.00	3	24.70	24.80	-3	876	-0.34%
2022/03/21	2.1	24.72	1	24.80	24.65	1.1	894	0.12%
2022/03/18	0.1	24.35	1	24.45	24.40	-0.9	1,013	-0.09%
2022/03/17	3.1	24.15	0.1	24.20	24.25	3	1,006	0.29%
2022/03/16	1.1	24.01	2	23.91	24.00	-0.9	1,001	-0.09%
2022/03/15	0	0.00	1	24.10	24.15	-1	1,006	-0.10%
2022/03/14	2.2	24.39	0	0.00	24.25	2.2	997	0.22%
2022/03/11	0	24.35	0	0.00	24.35	0	993	0.00%
2022/03/10	1	24.60	0	0.00	24.55	1	991	0.10%
2022/03/09	0.1	24.60	0	0.00	24.55	0.1	983	0.01%
2022/03/08	2	24.50	5	24.59	24.55	-3	981	-0.30%
2022/03/07	1.1	24.58	3	24.35	24.35	-1.9	966	-0.20%
2022/03/04	0	0.00	7.1	25.00	24.90	-7.1	950	-0.75%
2022/03/03	0.1	25.00	3	25.23	25.15	-2.9	946	-0.31%
2022/03/02	1	24.70	6	24.69	24.95	-5	924	-0.54%
2022/03/01	3	24.83	0	24.85	24.80	3	915	0.33%
2022/02/25	9	24.55	13	24.65	24.70	-4	900	-0.45%
2022/02/24	5	24.44	3	24.30	24.15	2	880	0.23%
2022/02/23	4	24.60	10	24.65	24.70	-6	855	-0.70%
2022/02/22	2	24.60	13	24.32	24.65	-11	846	-1.30%
2022/02/21	0	0.00	3.1	24.90	24.85	-3.1	825	-0.37%
2022/02/18	0	24.80	1.4	24.75	24.75	-1.4	806	-0.18%
2022/02/16	0	24.40	0	0.00	24.50	0	777	0.00%
2022/02/15	0	0.00	44	24.27	24.25	-44	766	-5.74%
2022/02/14	2	24.10	0	24.05	24.10	2	765	0.26%
2022/02/11	30	24.50	15	24.35	24.30	15	757	1.98%
2022/02/10	1	24.10	1	24.05	24.05	0	727	0.00%
2022/02/09	1	23.95	0	0.00	24.05	1	725	0.14%
2022/02/08	0	23.85	0	0.00	23.90	0	732	0.00%
2022/02/07	6	23.55	0.1	23.60	23.65	5.9	725	0.82%
2022/01/26	2	23.15	0	0.00	23.30	2	719	0.28%
2022/01/25	1	23.40	2	23.25	23.30	-1	716	-0.14%
2022/01/24	2	23.35	0	0.00	23.35	2	707	0.29%
2022/01/20	5	23.75	81	23.78	23.80	-76	688	-11.04%
2022/01/18	1	23.80	0	0.00	23.80	1	685	0.15%
2022/01/17	3	23.75	0	0.00	23.80	3	681	0.44%
2022/01/14	2	23.75	0	0.00	23.75	2	677	0.30%
2022/01/12	1	23.85	2	23.80	23.85	-1	664	-0.15%
2022/01/11	3	23.83	2	24.20	23.85	1	655	0.15%
2022/01/10	3	24.23	5	24.20	24.15	-2	639	-0.31%
2022/01/07	96	24.01	1	24.00	24.10	95	624	15.21%
2022/01/06	12	23.83	77.1	23.75	23.75	-65.1	596	-10.90%
2022/01/05	3	23.80	0	0.00	23.75	3	589	0.51%
2022/01/04	2	23.75	0.1	23.75	23.75	1.9	582	0.33%
2022/01/03	1	23.70	0.3	23.65	23.75	0.7	574	0.12%
2021/12/30	1	23.70	0	0.00	23.60	1	564	0.18%
2021/12/29	1	23.65	2	23.63	23.60	-1	556	-0.18%
2021/12/28	2	23.50	2	23.55	23.55	0	551	0.00%
2021/12/27	0	23.50	0	0.00	23.60	0	553	0.00%
2021/12/24	1	23.40	0	0.00	23.40	1	550	0.18%
2021/12/23	3	23.35	1	23.40	23.40	2	552	0.36%
2021/12/22	0	23.55	0	0.00	23.50	0	552	0.00%
2021/12/21	6.1	23.70	1	23.60	23.65	5.1	546	0.93%
2021/12/20	0.1	23.46	0.1	23.87	23.75	0	549	-0.01%
2021/12/17	20	23.51	1.1	23.31	23.40	18.9	540	3.50%
2021/12/16	51.3	23.51	0	0.00	23.45	51.3	554	9.24%
2021/12/15	4.1	23.45	1	23.50	23.45	3.1	564	0.56%
2021/12/14	58.1	24.45	265.2	24.08	23.85	-207.1	551	-37.58%	大賣/鉅額交易
2021/12/13	40.2	22.80	2	22.80	22.80	38.2	431	8.84%
2021/12/10	0	22.85	1	22.80	22.75	-1	438	-0.23%
2021/12/09	11	22.85	0	0.00	22.80	11	443	2.49%
2021/12/08	0.1	22.60	0	0.00	22.60	0.1	436	0.02%
2021/12/07	0	22.50	0	0.00	22.50	0	439	0.00%
2021/12/06	4	22.45	0	0.00	22.45	4	444	0.90%
2021/12/03	1	22.50	0	0.00	22.45	1	448	0.22%
2021/12/01	0	22.65	0	0.00	22.45	0	453	0.00%
2021/11/26	40	22.55	0	0.00	22.50	40	444	9.01%
2021/11/24	1	22.70	0	0.00	22.70	1	437	0.23%
2021/11/22	16	22.71	1	22.70	22.70	15	435	3.44%
2021/11/19	5	22.75	0	0.00	22.75	5	435	1.15%
2021/11/18	0.1	22.89	0	0.00	22.75	0.1	434	0.02%
2021/11/17	8	22.77	0	0.00	22.80	8	431	1.85%
2021/11/16	0	22.75	0	0.00	22.75	0	430	0.01%
2021/11/15	10.2	22.75	0	0.00	22.80	10.2	432	2.36%
2021/11/12	1.2	22.91	0	0.00	22.85	1.2	437	0.27%
2021/11/11	11.1	22.98	0	0.00	22.95	11.1	437	2.55%
2021/11/10	0.1	23.14	10	23.10	23.15	-9.9	435	-2.26%
2021/11/09	0	23.15	0	0.00	23.15	0	437	0.01%
2021/11/04	1	23.00	1	23.00	23.00	0	433	0.00%
2021/11/03	5	23.00	0	0.00	23.05	5	433	1.15%
2021/11/02	5.2	22.97	0	0.00	22.95	5.2	432	1.19%
2021/11/01	0	0.00	0.2	23.05	23.00	-0.2	431	-0.05%
2021/10/28	25	23.07	0	0.00	23.15	25	436	5.73%
2021/10/25	5	22.90	0	0.00	22.90	5	434	1.15%
2021/10/22	0.1	22.98	0	0.00	22.90	0.1	442	0.03%
2021/10/21	10	22.98	0	0.00	23.00	10	452	2.21%
2021/10/20	5.1	23.05	0	0.00	23.00	5.1	453	1.13%
2021/10/19	5.1	23.15	0	0.00	23.10	5.1	456	1.11%
2021/10/18	0	23.20	0	0.00	23.20	0	463	0.00%
2021/10/15	5.1	23.20	0	0.00	23.20	5.1	476	1.07%
2021/10/13	1.1	23.02	0	0.00	23.00	1.1	504	0.22%
2021/10/07	0	23.35	0	0.00	23.15	0	524	0.01%
2021/10/06	0.2	23.10	0	0.00	23.10	0.2	540	0.03%
2021/10/05	0	0.00	6	22.93	23.00	-6	547	-1.10%
2021/10/04	0.1	23.40	0.1	23.30	23.15	-0.1	548	-0.01%
2021/10/01	6.1	23.50	1	23.70	23.45	5.1	548	0.92%
2021/09/29	1	23.40	0	0.00	23.45	1	548	0.18%
2021/09/28	0	0.00	1	23.40	23.50	-1	553	-0.18%
2021/09/27	1.1	23.51	0	0.00	23.40	1.1	557	0.19%
2021/09/24	8.2	23.46	0	0.00	23.50	8.2	563	1.46%
2021/09/23	3.2	23.00	0	0.00	23.00	3.2	577	0.55%
2021/09/22	1	25.45	4	25.51	25.50	-3	628	-0.48%
2021/09/17	1	25.60	0	0.00	25.60	1	612	0.16%
2021/09/16	0	0.00	4	25.65	25.60	-4	608	-0.66%
2021/09/15	0	0.00	4	25.64	25.65	-4	603	-0.66%
2021/09/10	0	0.00	3	25.60	25.60	-3	605	-0.50%
2021/09/09	3	25.60	0	0.00	25.65	3	605	0.50%
2021/09/08	3	25.65	2	25.65	25.50	1	602	0.17%
2021/09/07	0	0.00	7	25.55	25.55	-7	603	-1.16%
2021/09/06	0	0.00	5	25.20	25.15	-5	602	-0.83%
2021/09/03	0.1	25.25	0	0.00	25.25	0.1	608	0.01%
2021/09/01	0	25.35	0	0.00	25.20	0	620	0.00%
2021/08/31	0	0.00	0.1	25.15	25.25	-0.1	626	-0.01%
2021/08/27	1	25.00	0	0.00	25.10	1	661	0.15%
2021/08/20	1	24.30	0	0.00	24.50	1	703	0.14%
2021/08/19	0	0.00	0.5	24.60	24.45	-0.5	710	-0.07%
2021/08/18	0.1	24.75	1	24.60	24.75	-1	723	-0.13%
2021/08/16	0	0.00	29	24.85	24.95	-29	906	-3.20%
2021/08/11	11	25.17	0	0.00	25.10	11	908	1.21%
2021/08/09	0.5	25.42	0	0.00	25.35	0.5	937	0.05%
2021/08/05	2	25.48	0	0.00	25.50	2	975	0.20%
2021/08/03	8	25.64	0	0.00	25.55	8	1,030	0.78%
2021/07/29	0	0.00	1	25.25	25.30	-1	1,040	-0.10%
2021/07/28	3	25.10	0	0.00	25.20	3	1,043	0.29%
2021/07/27	24	25.38	0	0.00	25.30	24	1,068	2.25%
2021/07/26	3	25.50	0	0.00	25.55	3	1,088	0.28%
2021/07/20	1	26.00	0	0.00	25.75	1	1,141	0.09%
2021/07/19	0	25.80	1.2	25.84	25.90	-1.1	1,134	-0.10%
2021/07/16	0.1	25.50	0	0.00	25.65	0.1	1,148	0.01%
2021/07/15	8.1	25.48	0.1	25.35	25.55	8	1,151	0.70%
2021/07/14	1	25.25	2	25.25	25.15	-1	1,154	-0.09%
2021/07/12	5	25.60	0	0.00	25.60	5	1,160	0.43%
2021/07/09	5	25.75	1	25.95	25.75	4	1,161	0.34%
2021/07/08	1	25.80	0	0.00	25.80	1	1,188	0.08%
2021/07/07	22	25.78	0	0.00	25.80	22	1,204	1.83%
2021/07/06	20	25.85	0	0.00	25.80	20	1,218	1.64%
2021/07/01	2	25.90	1	25.80	25.65	1	1,292	0.08%
2021/06/29	2	26.03	6	26.19	26.00	-4	1,280	-0.31%
2021/06/28	1	25.30	0	0.00	25.35	1	1,218	0.08%
2021/06/25	0	0.00	6	25.37	25.25	-6	1,221	-0.49%
2021/06/24	2	25.20	6	25.18	25.20	-4	1,228	-0.33%
2021/06/23	3	25.28	0	0.00	25.15	3	1,242	0.24%
2021/06/22	0	0.00	9	25.14	25.15	-9	1,266	-0.71%
2021/06/21	3	24.90	0	0.00	24.95	3	1,293	0.23%
2021/06/18	0	0.00	2	25.05	25.05	-2	1,314	-0.15%
2021/06/17	0	25.03	2	25.13	25.15	-2	1,334	-0.15%
2021/06/16	4	25.18	31	25.26	25.05	-27	1,340	-2.01%
2021/06/15	2.1	24.98	0	0.00	25.05	2.1	1,343	0.16%
2021/06/09	3.1	25.12	0	0.00	25.05	3.1	1,360	0.23%
2021/06/08	5	25.17	2	25.25	25.10	3	1,367	0.22%
2021/06/07	14.1	25.21	11	25.10	25.25	3.1	1,404	0.22%
2021/06/01	10	25.00	0	0.00	25.10	10	1,435	0.70%
2021/05/31	20	25.10	0	0.00	25.10	20	1,433	1.40%
2021/05/28	8	25.32	0	0.00	25.30	8	1,428	0.56%
2021/05/26	11	25.56	3	25.50	25.35	8	1,450	0.55%
2021/05/25	5.1	25.34	2	25.35	25.25	3.1	1,439	0.21%
2021/05/24	43	26.09	40	26.26	26.15	3	1,416	0.22%
2021/05/20	1	24.55	0	0.00	24.35	1	1,311	0.08%
2021/05/19	3	24.47	0	0.00	24.45	3	1,320	0.23%
2021/05/18	2.1	23.64	81	23.86	24.60	-78.9	1,327	-5.94%
2021/05/17	93.1	23.69	94	24.18	23.60	-0.9	1,316	-0.07%
2021/05/14	9	24.55	40	24.73	24.60	-31	1,293	-2.40%
2021/05/13	52	24.58	47	24.96	24.40	5	1,287	0.39%
2021/05/12	27	24.48	1	24.55	24.55	26	1,263	2.06%
2021/05/11	0	0.00	7	25.15	25.25	-7	1,223	-0.57%
2021/05/10	3	25.90	0	0.00	25.80	3	1,212	0.25%
2021/05/07	4	25.65	0	0.00	25.95	4	1,217	0.33%
2021/05/06	11	25.55	0	0.00	25.55	11	1,230	0.89%
2021/05/05	13	25.61	0	0.00	25.65	13	1,244	1.04%
2021/05/04	80	25.70	3	25.55	25.55	77	1,400	5.50%
2021/04/29	2	26.55	0	0.00	26.65	2	1,482	0.13%
2021/04/28	3	26.80	6	26.66	26.65	-3	1,483	-0.20%
2021/04/27	47	26.61	2	26.75	26.75	45	1,482	3.04%
2021/04/26	10	26.05	0	0.00	26.15	10	1,456	0.69%
2021/04/23	3	26.10	0	0.00	26.05	3	1,435	0.21%
2021/04/22	5	26.05	0	0.00	25.95	5	1,439	0.35%
2021/04/16	27	26.47	0.3	26.40	26.45	26.7	1,403	1.90%
2021/04/15	0.5	26.25	1	26.20	26.20	-0.5	1,399	-0.04%
2021/04/14	11	26.30	1	26.70	26.10	10	1,395	0.72%
2021/04/13	16	26.96	0	0.00	26.50	16	1,374	1.16%
2021/04/12	5	27.00	0	0.00	27.00	5	1,360	0.37%
2021/04/09	6	26.93	0	0.00	27.20	6	1,355	0.44%
2021/04/08	5	27.06	6	27.05	27.20	-1	1,370	-0.07%
2021/04/07	1	26.55	9	26.67	26.65	-8	1,351	-0.59%
2021/04/01	13.1	26.22	0	0.00	26.35	13.1	1,327	0.99%
2021/03/31	0	0.00	2.2	26.41	26.35	-2.2	1,318	-0.17%
2021/03/30	1.2	26.51	0	0.00	26.50	1.2	1,310	0.09%
2021/03/29	1	26.55	0	0.00	26.60	1	1,306	0.08%
2021/03/26	0	0.00	0.1	26.35	26.40	-0.1	1,298	-0.01%
2021/03/25	16	26.66	1.1	26.43	26.35	14.9	1,289	1.15%
2021/03/24	3	26.93	5	26.85	26.90	-2	1,282	-0.16%
2021/03/23	3	26.62	1	26.65	26.65	2	1,248	0.16%
2021/03/22	1	26.30	0.1	26.10	26.30	0.9	1,225	0.07%
2021/03/19	1	26.15	0	0.00	26.15	1	1,205	0.08%
2021/03/18	1	26.00	3	26.07	26.10	-2	1,199	-0.17%
2021/03/17	0	0.00	0.4	25.95	26.00	-0.4	1,195	-0.03%
2021/03/16	3.5	26.02	0.5	26.00	26.05	3	1,190	0.25%
2021/03/15	0.5	26.14	4.8	26.00	26.05	-4.3	1,189	-0.36%
2021/03/12	2.5	25.96	0	0.00	25.95	2.5	1,188	0.21%
2021/03/11	4.3	26.12	15	26.14	26.05	-10.7	1,186	-0.90%
2021/03/10	7	25.47	7	25.99	25.85	0	1,154	0.00%
2021/03/09	5	25.34	8	25.20	25.45	-3	1,140	-0.26%
2021/03/08	10	25.25	0	0.00	25.30	10	1,148	0.87%
2021/03/05	3	25.40	0	0.00	25.60	3	1,139	0.26%
2021/03/04	10	25.50	0	0.00	25.55	10	1,139	0.88%
2021/03/03	7	25.50	0.1	25.55	25.65	6.9	1,137	0.61%
2021/03/02	32	25.70	0	0.00	25.55	32	1,131	2.83%
2021/02/26	21	25.60	1	25.55	25.65	20	1,120	1.79%
2021/02/25	35	25.38	28	25.47	25.40	7	1,110	0.63%
2021/02/24	2	25.40	20	25.48	25.30	-18	1,114	-1.61%
2021/02/23	4	25.68	7	25.86	25.60	-3	1,112	-0.27%
2021/02/22	6	25.17	20	25.23	25.30	-14	1,089	-1.29%
2021/02/19	0	0.00	2	24.90	25.05	-2	1,106	-0.18%
2021/02/18	13.9	24.32	1	24.65	24.80	12.9	1,099	1.17%
2021/02/17	6.1	24.30	0	0.00	24.30	6.1	1,111	0.55%
2021/02/04	4	24.39	3	24.23	24.30	1	1,122	0.09%
2021/02/03	0	24.00	5	23.90	23.90	-5	1,132	-0.44%
2021/02/02	0	23.95	0	0.00	24.00	0	1,132	0.00%
2021/02/01	2	23.90	11	23.93	23.90	-9	1,135	-0.79%
2021/01/29	7	24.03	2	23.98	23.90	5	1,131	0.44%
2021/01/28	4	24.05	1	24.00	24.05	3	1,128	0.27%
2021/01/27	7	24.46	0	0.00	24.35	7	1,114	0.63%
2021/01/26	33	25.02	24	24.88	24.50	9	1,094	0.82%
2021/01/25	5	25.04	22.4	25.76	26.05	-17.4	937	-1.86%
2021/01/22	5	23.61	26	23.55	23.70	-21	806	-2.60%
2021/01/21	10	23.90	0	0.00	23.95	10	800	1.25%
2021/01/20	12	24.53	0	0.00	24.05	12	795	1.51%
2021/01/19	10	24.60	0	0.00	24.50	10	787	1.27%
2021/01/18	1	24.50	11	24.55	24.50	-10	798	-1.26%
2021/01/15	9	24.57	0	0.00	24.45	9	804	1.12%
2021/01/14	5	24.80	0	0.00	24.85	5	798	0.63%
2021/01/13	36	24.91	5.1	24.85	24.85	30.9	801	3.86%
2021/01/12	5	25.00	0	0.00	25.00	5	796	0.63%
2021/01/11	5	24.92	9	24.89	24.85	-4	789	-0.51%
2021/01/08	5	24.88	1.2	24.94	24.85	3.8	791	0.49%
2021/01/07	8	24.98	0	0.00	25.00	8	802	1.00%
2021/01/06	6	24.97	3	25.40	25.05	3	802	0.37%
2021/01/05	0	0.00	4	25.38	25.25	-4	814	-0.49%
2021/01/04	1	25.35	0	0.00	25.40	1	814	0.12%
2020/12/31	12	25.58	1.1	25.58	25.50	10.9	806	1.35%
2020/12/30	2	25.40	5	25.55	25.20	-3	756	-0.40%
2020/12/29	3	24.85	0	0.00	24.90	3	739	0.41%
2020/12/28	2	24.85	9	24.90	24.85	-7	742	-0.94%
2020/12/25	2	24.88	0	0.00	24.85	2	741	0.27%
2020/12/24	9	24.93	0.6	24.80	24.95	8.4	758	1.10%
2020/12/22	5	24.90	1	25.00	25.00	4	806	0.50%
2020/12/21	5	24.94	0	0.00	24.90	5	836	0.60%
2020/12/18	3	24.15	0	0.00	24.75	3	847	0.35%
2020/12/15	1	24.90	0	0.00	24.75	1	851	0.12%
2020/12/14	0	0.00	0.3	24.90	24.90	-0.3	851	-0.03%
2020/12/11	0	0.00	2	24.85	24.85	-2	862	-0.23%
2020/12/07	0	0.00	20	25.35	25.20	-20	966	-2.07%
2020/12/04	0	0.00	14.1	25.65	25.50	-14.1	1,059	-1.34%
2020/12/03	2	25.90	0	0.00	25.65	2	1,306	0.15%
2020/12/02	0	0.00	3	25.80	26.00	-3	1,301	-0.23%
2020/11/25	5.3	25.39	0	0.00	25.30	5.3	1,330	0.40%
2020/11/19	0.3	25.90	3	25.90	25.80	-2.7	1,415	-0.19%
2020/11/18	0	0.00	14	25.73	25.70	-14	1,423	-0.98%
2020/11/17	1	25.30	0	0.00	25.30	1	1,411	0.07%
2020/11/16	0	0.00	13	25.60	25.50	-13	1,475	-0.88%
2020/11/12	0	0.00	3	25.20	24.95	-3	1,556	-0.19%
2020/11/11	23	24.97	0.1	24.65	24.95	22.9	1,579	1.45%
2020/11/06	0	0.00	0.5	24.50	24.50	-0.5	1,772	-0.03%
2020/11/04	5	24.30	0	0.00	24.40	5	1,951	0.26%
2020/10/29	4	24.40	0	0.00	24.45	4	2,215	0.18%
2020/10/28	0	0.00	1	24.90	24.50	-1	2,308	-0.04%
2020/10/27	0	0.00	6.1	24.90	24.80	-6.1	2,315	-0.26%
2020/10/22	3	24.35	0	0.00	24.30	3	2,352	0.13%
2020/10/16	0	0.00	0.4	24.45	24.40	-0.4	2,511	-0.01%
2020/10/15	4	24.65	1	24.85	24.45	3	2,530	0.12%
2020/10/13	17	25.24	0.4	25.00	25.05	16.6	2,593	0.64%
2020/10/08	0	25.05	0	0.00	25.05	0	2,634	0.00%
2020/10/07	0	0.00	2	25.23	25.10	-2	2,702	-0.07%
2020/10/05	0	0.00	10	25.40	25.20	-10	3,192	-0.31%
2020/09/30	0	0.00	1	25.20	25.15	-1	3,357	-0.03%
2020/09/29	3	25.45	0	0.00	25.10	3	3,461	0.09%
2020/09/25	17.1	24.50	0	0.00	24.15	17.1	3,503	0.49%
2020/09/24	8	24.86	0	25.15	25.15	8	3,506	0.23%
2020/09/23	1	25.65	0	0.00	25.50	1	3,503	0.03%
2020/09/17	0	0.00	0.1	25.80	25.85	-0.1	3,938	0.00%
2020/09/16	0	0.00	3	25.85	25.75	-3	3,946	-0.08%
2020/09/14	0	0.00	2	25.85	25.85	-2	3,997	-0.05%
2020/09/11	4	26.20	6	25.84	25.90	-2	4,159	-0.05%
2020/09/10	3.1	27.09	4	26.73	26.70	-1	4,189	-0.02%
2020/09/09	12	27.02	12	26.97	26.90	0	4,144	0.00%
2020/09/08	6.2	27.27	194.1	27.41	27.60	-187.9	4,067	-4.62%	大賣/鉅額交易
2020/09/01	0	0.00	2	26.25	26.25	-2	3,832	-0.05%
2020/08/28	0	0.00	8	27.29	26.85	-8	3,797	-0.21%
2020/08/27	0.6	26.70	14	26.88	26.80	-13.4	3,743	-0.36%
2020/08/26	6	26.85	0	0.00	26.70	6	3,763	0.16%
2020/08/24	1	26.85	10	27.00	26.85	-9	3,749	-0.24%
2020/08/21	0	0.00	0.7	26.50	26.50	-0.7	3,743	-0.02%
2020/08/20	31	26.33	0.7	26.30	26.30	30.3	3,763	0.81%
2020/08/19	20	27.28	11	26.90	26.90	9	3,896	0.23%
2020/08/18	1	27.00	10	27.00	27.05	-9	3,931	-0.23%
2020/08/17	0	0.00	11.9	26.93	26.85	-11.9	3,879	-0.31%
2020/08/14	10.9	26.98	31	26.90	26.90	-20.1	3,847	-0.52%
2020/08/13	2	26.65	2	27.00	27.10	0	3,795	0.00%
2020/08/12	0	0.00	2	26.95	27.00	-2	3,751	-0.05%
2020/08/11	1	27.05	62	26.86	26.95	-61	3,652	-1.67%
2020/08/10	0	0.00	20	26.65	26.65	-20	3,546	-0.56%
2020/08/07	1	25.80	1	25.80	25.80	0	3,473	0.00%
2020/08/05	3	25.83	1	26.10	25.70	2	3,415	0.06%
2020/08/04	15	26.73	129	26.39	26.30	-114	3,385	-3.37%	大賣/鉅額交易
2020/08/03	5	24.85	12	25.05	25.90	-7	3,222	-0.22%
2020/07/31	1	23.85	14	23.96	23.90	-13	3,135	-0.41%
2020/07/29	0	0.00	10	23.80	23.50	-10	3,168	-0.32%
2020/07/28	10	23.00	0	0.00	22.90	10	3,166	0.32%
2020/07/27	4	23.30	9	23.29	23.20	-5	3,144	-0.16%
2020/07/24	0	0.00	12	24.84	24.20	-12	3,103	-0.39%
2020/07/23	5	25.10	3	24.90	24.90	2	3,078	0.06%
2020/07/22	3	25.35	1	25.10	25.30	2	3,056	0.07%
2020/07/21	10	24.85	15	25.03	24.75	-5	2,987	-0.17%
2020/07/20	1	24.20	2	24.65	24.80	-1	2,963	-0.03%
2020/07/17	7	24.12	15	24.47	24.45	-8	2,932	-0.27%
2020/07/16	4	25.20	17	25.13	25.10	-13	2,891	-0.45%
2020/07/15	23	25.34	22	25.25	25.05	1	2,874	0.03%
2020/07/14	7	25.84	1	25.55	25.50	6	2,832	0.21%
2020/07/13	13	27.14	44	26.62	26.90	-31	2,762	-1.12%
2020/07/10	51	27.05	76	27.71	26.90	-25	2,657	-0.94%
2020/07/09	78	25.77	48	26.12	26.00	30	2,273	1.32%
2020/07/08	39	26.78	43	26.92	27.05	-4	2,109	-0.19%
2020/07/07	4	26.29	16	26.08	26.10	-12	2,011	-0.60%
2020/07/06	53	27.25	21	26.72	26.70	32	1,976	1.62%
2020/07/03	1	26.50	6	26.23	26.25	-5	1,934	-0.26%
2020/07/02	4	26.74	26	26.57	26.55	-22	1,910	-1.15%
2020/07/01	2	26.70	1	26.40	26.45	1	1,891	0.05%
2020/06/30	124	27.31	47	26.38	26.90	77	1,882	4.09%	大買/
2020/06/29	1	26.55	3	26.10	26.60	-2	1,657	-0.12%
2020/06/24	10	24.70	8	24.49	24.20	2	1,482	0.13%
2020/06/23	57	25.16	2	24.93	24.90	55	1,470	3.74%
2020/06/22	10	24.90	1	25.15	24.90	9	1,466	0.61%
2020/06/19	17	25.06	2	25.00	25.10	15	1,459	1.03%
2020/06/18	48	26.11	23	26.54	25.90	25	1,407	1.78%
2020/06/17	25	25.33	2	24.95	25.40	23	1,241	1.85%
2020/06/15	3	24.00	0	0.00	23.80	3	1,184	0.25%
2020/06/12	1	22.85	0	0.00	23.20	1	1,170	0.09%
2020/06/11	7	23.74	0	0.00	23.30	7	1,170	0.60%
2020/06/03	0	0.00	1	23.40	23.25	-1	1,207	-0.08%
2020/06/02	0	0.00	5.5	23.46	23.10	-5.5	1,203	-0.46%
2020/05/29	5	24.12	0	0.00	23.95	5	1,160	0.43%
2020/05/28	2	24.30	0	0.00	24.20	2	1,149	0.17%
2020/05/27	6	24.94	0	0.00	24.35	6	1,141	0.53%
2020/05/26	23	26.32	126	28.47	25.35	-103	1,098	-9.38%	大賣/鉅額交易
2020/05/25	0	0.00	5.1	26.40	26.40	-5.1	898	-0.57%
2020/05/22	9	24.00	0	0.00	24.00	9	817	1.10%
2020/05/21	25	24.00	0	0.00	24.10	25	816	3.06%
2020/05/20	1	23.85	0	0.00	23.90	1	816	0.12%
2020/05/18	1	24.00	0	0.00	23.85	1	810	0.12%
2020/05/15	0	0.00	1	22.85	23.40	-1	797	-0.13%
2020/05/14	0	0.00	2	23.15	22.90	-2	795	-0.25%
2020/05/11	1	23.05	0	0.00	23.15	1	836	0.12%
2020/05/08	5	23.65	7	23.66	23.45	-2	839	-0.24%
2020/05/07	0	0.00	0.3	24.15	24.20	-0.3	838	-0.03%
2020/05/06	8	24.40	0	0.00	24.35	8	839	0.95%
2020/04/30	1	22.90	0	0.00	22.85	1	843	0.12%
2020/04/23	1	22.00	0	0.00	22.10	1	1,091	0.09%
2020/04/21	1	22.15	0	0.00	21.70	1	1,086	0.09%
2020/04/10	0	0.00	1	21.00	21.00	-1	1,055	-0.09%
2020/04/06	4	19.46	10	19.72	20.05	-6	1,033	-0.58%
2020/04/01	0	0.00	1	20.10	19.65	-1	1,021	-0.10%
2020/03/23	0	0.00	2	15.70	15.65	-2	1,006	-0.20%
2020/03/19	0	0.00	1	15.65	15.70	-1	986	-0.10%
2020/03/18	1	17.35	0	0.00	17.35	1	963	0.10%
2020/03/17	0	0.00	1	17.85	17.80	-1	962	-0.10%
2020/03/06	0	0.00	0.2	23.10	23.10	-0.2	842	-0.03%
2020/03/04	0	0.00	36	22.42	22.80	-36	851	-4.23%
2020/03/03	0	0.00	24	22.36	22.30	-24	922	-2.60%
2020/03/02	0	0.00	3	22.30	22.20	-3	964	-0.31%
2020/02/27	1	23.20	7	22.81	22.75	-6	962	-0.62%
2020/02/26	2	23.15	0	0.00	23.10	2	977	0.20%
2020/02/24	5	23.81	1	23.90	23.75	4	986	0.41%
2020/02/21	0	0.00	1	23.70	23.75	-1	977	-0.10%
2020/02/20	1	23.55	0	0.00	23.55	1	973	0.10%
2020/02/18	0	0.00	8	23.58	23.55	-8	973	-0.82%
2020/02/14	0	0.00	5	23.55	23.65	-5	968	-0.52%
2020/02/13	5	24.00	0	0.00	23.60	5	965	0.52%
2020/02/10	1	23.90	0	0.00	23.70	1	920	0.11%
2020/02/06	10	23.90	0	0.00	23.85	10	898	1.11%
2020/02/05	10	24.10	1	24.75	23.85	9	892	1.01%
2020/02/04	6	24.25	3	23.97	23.85	3	878	0.34%
2020/02/03	2	24.70	0	0.00	24.20	2	848	0.24%
2020/01/31	8	25.47	11	25.66	24.80	-3	846	-0.35%
2020/01/30	26	26.19	17.1	26.32	26.45	8.9	761	1.16%
2020/01/08	172	24.05	0	0.00	24.10	172	616	27.89%	大買/鉅額交易
2019/12/24	1	24.50	0	0.00	24.55	1	672	0.15%
2019/12/23	5	24.90	0	0.00	24.60	5	685	0.73%
2019/12/20	0	0.00	15	24.90	24.95	-15	657	-2.28%
2019/12/18	14	24.23	0	0.00	24.30	14	625	2.24%
2019/12/17	2	24.30	0	0.00	24.20	2	634	0.32%
2019/12/16	0	0.00	3	24.12	24.10	-3	635	-0.47%
2019/12/13	119	24.05	0	0.00	24.05	119	638	18.64%	大買/鉅額交易
2019/12/12	0	0.00	6	24.21	24.05	-6	632	-0.95%
2019/12/09	0	0.00	2	24.25	24.30	-2	630	-0.32%
2019/11/29	0	0.00	5	24.90	24.80	-5	711	-0.70%
2019/11/28	9	25.48	1	25.50	25.35	8	699	1.14%
2019/11/27	1	25.15	65	24.88	25.15	-64	624	-10.25%
2019/11/22	120	24.43	2	24.40	24.45	118	587	20.10%	大買/鉅額交易
2019/11/15	0	0.00	1	23.60	23.85	-1	588	-0.17%
2019/11/12	0	0.00	2	23.95	23.95	-2	590	-0.34%
2019/11/08	1	24.00	0	0.00	24.00	1	614	0.16%
2019/11/07	1	24.10	0	0.00	24.05	1	638	0.16%
2019/11/06	0.2	24.20	0	0.00	24.20	0.2	636	0.03%
2019/11/05	1	24.25	0	0.00	24.20	1	637	0.16%
2019/10/31	3	24.20	0	0.00	24.20	3	633	0.47%
2019/10/30	2	24.25	0	0.00	24.30	2	629	0.32%
2019/10/29	1	24.05	0	0.00	24.00	1	601	0.17%
2019/10/24	65	24.05	100	24.05	24.05	-35	606	-5.78%
2019/10/22	1	24.05	0	0.00	24.00	1	604	0.17%
2019/10/16	1	24.25	0	0.00	24.20	1	601	0.17%
2019/10/14	2	24.53	0	0.00	24.45	2	591	0.34%
2019/10/08	10	24.70	0	0.00	24.65	10	587	1.70%
2019/10/07	2	24.95	0	0.00	24.80	2	600	0.33%
2019/09/27	0	0.00	4	25.90	25.55	-4	612	-0.65%
2019/09/24	2	25.60	2	25.60	25.65	0	601	0.00%
2019/09/18	0.5	25.45	0	0.00	25.40	0.5	592	0.09%
2019/09/12	1	25.55	0	0.00	25.55	1	593	0.17%
2019/09/11	5	25.50	1	25.60	25.55	4	596	0.67%
2019/09/09	0	0.00	5	25.90	25.80	-5	595	-0.84%
2019/09/05	9	25.82	5	25.85	25.85	4	560	0.71%
2019/08/30	0	0.00	2	25.20	25.15	-2	506	-0.40%
2019/08/26	6	24.77	0	0.00	24.70	6	480	1.25%
2019/08/22	14	24.86	0	0.00	25.00	14	488	2.87%
2019/08/20	1	25.05	0	0.00	25.10	1	475	0.21%
2019/08/01	3	25.35	0	0.00	25.35	3	604	0.50%
2019/07/30	1	25.40	0	0.00	25.25	1	635	0.16%
2019/07/26	1	25.90	0	0.00	25.90	1	625	0.16%
2019/07/16	1	26.85	0	0.00	26.70	1	627	0.16%
2019/07/12	3	26.77	0	0.00	26.75	3	622	0.48%
2019/07/11	10	27.15	0	0.00	27.00	10	613	1.63%
2019/07/10	0	0.00	25	30.30	30.25	-25	590	-4.23%
2019/07/02	0	0.00	8	30.40	30.40	-8	596	-1.34%
2019/06/28	2	30.05	0	0.00	30.20	2	595	0.34%
2019/06/26	0	0.00	6	30.05	30.00	-6	606	-0.99%
2019/06/19	0	0.00	0.5	29.70	29.75	-0.5	647	-0.08%
2019/06/13	0	0.00	2	29.20	29.20	-2	657	-0.30%
2019/05/31	10	29.55	0	0.00	29.50	10	696	1.44%
2019/05/28	0	0.00	3	30.03	30.00	-3	688	-0.44%
2019/05/21	0	0.00	2	30.15	30.10	-2	700	-0.29%
2019/05/20	2	30.80	2	30.85	30.20	0	710	0.00%
2019/05/17	2	30.00	2	29.85	30.20	0	719	0.00%
2019/05/16	11	29.46	6	29.33	30.20	5	757	0.66%
2019/05/13	6	30.51	10	30.90	30.20	-4	739	-0.54%
2019/05/10	1	30.05	0	0.00	30.10	1	713	0.14%
2019/05/08	0	0.00	2	29.85	30.00	-2	669	-0.30%
2019/04/24	0	0.00	1	29.20	29.20	-1	624	-0.16%
2019/04/22	0	0.00	3	29.08	29.10	-3	630	-0.48%
2019/04/19	0	0.00	0	28.90	28.90	0	625	0.00%
2019/04/15	1	29.00	0	0.00	29.30	1	668	0.15%
2019/04/08	0	0.00	10	29.05	29.10	-10	737	-1.36%
2019/04/03	0	0.00	4	28.90	29.00	-4	737	-0.54%
2019/04/01	1	28.90	0	0.00	28.90	1	745	0.13%
2019/03/28	0	0.00	6	29.05	28.90	-6	736	-0.81%
2019/03/26	2	28.20	0	0.00	28.35	2	730	0.27%
2019/03/21	0	0.00	15	28.10	28.05	-15	764	-1.96%
2019/03/20	10	28.20	0	0.00	28.05	10	766	1.30%
2019/03/18	3	28.75	0	0.00	28.65	3	762	0.39%
2019/03/11	0	29.00	0	0.00	29.00	0	752	0.00%
2019/03/08	3	29.20	3	29.20	29.20	0	759	0.00%
2019/03/06	4	28.80	0	0.00	28.85	4	752	0.53%
2019/02/27	2	28.70	0	0.00	28.65	2	763	0.26%
2019/02/25	1	28.55	0	0.00	28.65	1	766	0.13%
2019/02/22	1	28.80	6	29.10	28.80	-5	761	-0.66%
2019/02/21	0	0.00	1	29.20	29.10	-1	754	-0.13%
2019/02/19	9	29.56	1	29.35	29.30	8	744	1.08%
2019/02/18	7	29.75	5	29.78	29.70	2	729	0.27%
2019/02/15	8	29.34	0	0.00	29.15	8	702	1.14%
2019/02/14	1	28.90	6	28.89	28.90	-5	662	-0.75%
2019/01/28	0	27.65	0.1	27.65	27.60	-0.1	647	-0.01%
2019/01/25	0	0.00	2	27.75	27.75	-2	648	-0.31%
2019/01/14	0	0.00	9	28.37	28.20	-9	693	-1.30%
2019/01/10	1	28.50	0	0.00	28.60	1	705	0.14%
2019/01/09	1	28.80	0	0.00	28.60	1	765	0.13%
2019/01/08	3	29.22	2	28.85	29.00	1	781	0.13%
2019/01/07	0	0.00	1	28.80	28.85	-1	766	-0.13%
2019/01/04	3	28.87	2	29.03	28.60	1	761	0.13%
2018/12/28	1	27.05	0	0.00	27.40	1	783	0.13%
2018/12/25	0	0.00	1	27.30	27.60	-1	927	-0.11%
2018/12/24	1	27.65	0	0.00	27.90	1	925	0.11%
2018/12/21	0	0.00	2	28.03	28.05	-2	933	-0.21%
2018/12/20	0	0.00	2	28.00	28.20	-2	933	-0.21%
2018/12/19	1	28.30	0	0.00	28.50	1	929	0.11%
2018/12/18	5	28.42	5	28.58	28.35	0	919	0.00%
2018/12/17	0	0.00	2	28.10	28.05	-2	882	-0.23%
2018/12/13	1	27.60	1	27.65	27.85	0	868	0.00%
2018/12/11	0	0.00	1	27.40	27.35	-1	869	-0.11%
2018/12/10	2	27.40	0	0.00	27.30	2	877	0.23%
2018/12/07	0	0.00	1	26.70	27.90	-1	893	-0.11%
2018/12/05	1	27.15	0	0.00	27.05	1	909	0.11%
2018/11/28	2	26.55	6	26.63	26.75	-4	930	-0.43%
2018/11/23	0	0.00	1	25.95	26.00	-1	933	-0.11%
2018/11/21	0	0.00	1	26.15	26.30	-1	939	-0.11%
2018/11/20	1	26.15	1	26.15	26.20	0	961	0.00%
2018/11/16	4	26.20	0	0.00	26.20	4	975	0.41%
2018/11/15	1	26.00	0	0.00	26.15	1	980	0.10%
2018/11/13	1	26.25	0	0.00	26.25	1	983	0.10%
2018/11/12	17	25.79	2	25.95	26.00	15	973	1.54%
2018/11/06	2	24.80	0	0.00	24.75	2	1,031	0.19%
2018/11/01	1	25.10	0	0.00	25.15	1	1,157	0.09%
2018/10/29	5	24.55	0	0.00	24.50	5	1,340	0.37%
2018/10/26	0	0.00	1	25.20	24.90	-1	1,355	-0.07%
2018/10/22	3	27.00	3	27.22	27.20	0	1,420	0.00%
2018/10/19	1	27.00	1	27.00	27.00	0	1,446	0.00%
2018/10/18	10	27.60	11	27.32	27.30	-1	1,454	-0.07%
2018/10/17	4	27.68	3	27.50	27.45	1	1,454	0.07%
2018/10/15	0	0.00	1	26.00	26.00	-1	1,407	-0.07%
2018/10/12	12.5	26.01	0	0.00	26.35	12.5	1,415	0.88%
2018/10/11	1	26.55	4.7	26.10	25.65	-3.7	1,428	-0.26%
2018/10/09	2	28.43	13	29.10	28.20	-11	1,419	-0.78%
2018/10/08	17	27.70	3	27.95	28.40	14	1,363	1.03%
2018/10/05	3	28.30	3.1	27.90	27.90	-0.1	1,380	-0.01%
2018/10/04	6	28.77	3	28.50	28.50	3	1,463	0.21%
2018/10/03	1	28.45	7	28.39	29.20	-6	1,480	-0.41%
2018/09/28	2	27.50	0	0.00	27.60	2	1,474	0.14%
2018/09/27	10	27.80	0	0.00	27.75	10	1,470	0.68%
2018/09/26	2	27.80	0	0.00	27.80	2	1,482	0.13%
2018/09/19	2	27.65	0	0.00	27.60	2	1,501	0.13%
2018/09/17	0	0.00	0.2	27.80	27.70	-0.2	1,505	-0.01%
2018/09/13	1	28.45	1	28.40	28.30	0	1,512	0.00%
2018/09/12	0	0.00	2	28.10	28.00	-2	1,517	-0.13%
2018/09/11	1	27.30	1	28.05	27.80	0	1,515	0.00%
2018/09/10	0	0.00	1	27.95	27.55	-1	1,512	-0.07%
2018/09/05	0	0.00	3	28.15	28.05	-3	1,545	-0.19%
2018/08/31	4	28.66	0	0.00	28.50	4	1,626	0.25%
2018/08/30	2	28.40	3	28.60	28.60	-1	1,636	-0.06%
2018/08/29	1	28.30	0	0.00	28.25	1	1,645	0.06%
2018/08/28	5	28.35	1	28.40	28.30	4	1,677	0.24%
2018/08/24	6	27.74	0	0.00	27.95	6	1,839	0.33%
2018/08/22	11	29.00	0	0.00	28.75	11	1,878	0.59%
2018/08/16	6	28.98	0	0.00	29.15	6	1,952	0.31%
2018/08/15	6	29.63	0	0.00	29.55	6	1,984	0.30%
2018/08/14	1	30.20	1	30.45	30.50	0	2,000	0.00%
2018/08/13	14	30.01	3	29.83	29.85	11	2,015	0.55%
2018/08/10	2	31.35	0	0.00	31.25	2	2,022	0.10%
2018/08/09	15	31.69	0.2	31.70	31.70	14.8	2,068	0.71%
2018/08/08	1	34.65	11	34.76	34.35	-10	2,311	-0.43%
2018/08/07	22	35.62	21	34.75	34.70	1	2,341	0.04%
2018/08/06	2	34.60	15	34.74	35.45	-13	2,304	-0.56%
2018/08/03	1	34.00	1	34.00	34.00	0	2,239	0.00%
2018/08/02	1	33.85	2	33.92	33.80	-1	2,251	-0.05%
2018/07/31	0	0.00	1	33.85	33.60	-1	2,278	-0.04%
2018/07/30	1	33.85	1	34.70	33.85	0	2,309	0.00%
2018/07/26	1	33.80	0	0.00	33.60	1	2,728	0.04%
2018/07/24	1	32.60	0	0.00	32.95	1	2,996	0.03%
2018/07/20	0	0.00	1	33.45	32.85	-1	3,027	-0.03%
2018/07/17	2	34.00	11	34.18	33.25	-9	3,073	-0.29%
2018/07/16	1	33.90	2	33.70	33.60	-1	3,053	-0.03%
2018/07/13	2	33.55	0	0.00	33.45	2	3,045	0.07%
2018/07/12	2	33.73	1	33.95	33.90	1	3,025	0.03%
2018/07/11	0	0.00	3	33.17	33.55	-3	2,937	-0.10%
2018/07/10	3	32.15	1	32.50	32.05	2	2,901	0.07%
2018/07/09	2	32.60	5	32.55	32.50	-3	2,948	-0.10%
2018/07/06	1	30.20	1	30.50	30.55	0	2,940	0.00%
2018/06/21	0	0.00	10	33.30	33.40	-10	3,430	-0.29%
2018/06/13	0	0.00	6	34.49	33.75	-6	3,533	-0.17%
2018/06/12	2	33.90	0	0.00	33.75	2	3,623	0.06%
2018/06/11	0	0.00	3	34.03	33.80	-3	3,678	-0.08%
2018/06/08	2	33.08	1	33.00	33.00	1	3,679	0.03%
2018/06/07	4	33.46	1	33.95	33.25	3	3,665	0.08%
2018/06/06	0	0.00	1	33.50	33.65	-1	3,669	-0.03%
2018/06/05	1	33.80	0	0.00	33.65	1	3,704	0.03%
2018/06/04	2	34.45	6	34.76	34.35	-4	3,699	-0.11%
2018/06/01	0	0.00	1	33.50	33.90	-1	3,653	-0.03%
2018/05/31	5	33.00	0	0.00	32.95	5	3,601	0.14%
2018/05/29	0	0.00	2	32.65	32.35	-2	3,554	-0.06%
2018/05/28	0	0.00	3	32.72	32.35	-3	3,546	-0.08%
2018/05/25	0	0.00	2	33.05	32.65	-2	3,525	-0.06%
2018/05/24	5	33.50	0	0.00	33.40	5	3,497	0.14%
2018/05/23	5	33.55	4	33.85	33.60	1	3,467	0.03%
2018/05/22	0	0.00	3	33.03	32.85	-3	3,420	-0.09%
2018/05/21	0	0.00	2	33.70	33.65	-2	3,393	-0.06%
2018/05/18	4	34.23	11	33.82	33.65	-7	3,374	-0.21%
2018/05/17	7	34.59	8.1	34.15	33.60	-1.1	3,329	-0.03%
2018/05/16	25	35.28	65	34.86	34.70	-40	3,257	-1.23%
2018/05/15	1	31.80	0	0.00	32.95	1	2,953	0.03%
2018/05/11	0	0.00	1	31.10	30.60	-1	2,851	-0.04%
2018/05/10	0	0.00	1	31.45	31.40	-1	2,816	-0.04%
2018/05/09	0	0.00	6.1	31.10	30.95	-6.1	2,786	-0.22%
2018/05/08	3	31.80	2	31.58	31.50	1	2,755	0.04%
2018/05/07	0	0.00	5	32.50	32.00	-5	2,724	-0.18%
2018/05/04	2	31.40	10	31.45	31.80	-8	2,672	-0.30%
2018/05/03	45	32.97	57	33.24	31.95	-12	2,570	-0.47%
2018/05/02	148	32.91	114.3	32.92	33.05	33.7	2,180	1.54%	大買/大賣/
2018/04/30	2	30.10	0	0.00	30.05	2	1,896	0.11%
2018/04/27	2	30.05	1	29.45	29.45	1	1,873	0.05%
2018/04/26	2	29.70	1	29.35	29.35	1	1,864	0.05%
2018/04/25	8	30.36	1	30.00	30.30	7	1,828	0.38%
2018/04/24	2	29.70	0	0.00	29.10	2	1,763	0.11%
2018/04/23	5	29.69	3	29.68	29.65	2	1,744	0.11%
2018/04/17	1	29.50	0	0.00	29.20	1	1,731	0.06%
2018/04/16	2	30.55	2	30.50	30.10	0	1,714	0.00%
2018/04/13	4	31.56	19	32.11	31.10	-15	1,682	-0.89%
2018/04/12	8	31.40	1	31.50	31.70	7	1,614	0.43%
2018/04/11	8	31.32	3	31.08	31.65	5	1,573	0.32%
2018/04/10	9	32.06	10	32.05	31.05	-1	1,546	-0.06%
2018/04/09	40	32.60	38	33.29	32.55	2	1,485	0.13%
2018/04/03	6	30.96	1	31.05	31.40	5	1,300	0.38%
2018/04/02	0	0.00	5	29.57	29.55	-5	1,203	-0.42%
2018/03/30	0	0.00	3	30.10	30.25	-3	1,171	-0.26%
2018/03/29	44	30.70	6	30.58	30.55	38	1,148	3.31%
2018/03/28	0	0.00	5	29.35	29.25	-5	1,046	-0.48%
2018/03/27	5	29.80	7	29.56	29.65	-2	1,034	-0.19%
2018/03/26	12	30.04	0	0.00	30.00	12	1,016	1.18%
2018/03/22	4	30.05	4	29.60	29.50	0	944	0.00%
2018/03/21	5	31.35	14	31.08	30.60	-9	906	-0.99%
2018/03/20	11	31.28	40	31.05	31.20	-29	870	-3.33%
2018/03/19	6	30.86	8.6	30.62	30.70	-2.6	808	-0.32%
2018/03/16	15	31.16	11	31.27	30.70	4	782	0.51%
2018/03/15	8	29.67	15	29.89	30.70	-7	646	-1.08%
2018/03/14	9	29.23	1	29.00	29.30	8	565	1.41%
2018/03/12	25	28.65	5	28.15	28.15	20	516	3.87%
2018/03/09	11	29.45	5	29.14	29.20	6	496	1.21%
2018/03/08	0	0.00	6	29.00	29.00	-6	444	-1.35%
2018/03/07	11	29.32	11	28.51	29.30	0	415	0.00%
2018/03/06	0	0.00	0	27.90	28.10	0	328	-0.01%
2018/03/05	3	27.80	0	0.00	27.70	3	319	0.94%
2018/02/07	0	0.00	0.1	25.70	25.60	-0.1	291	-0.02%
2018/02/06	0	0.00	0.5	25.50	25.60	-0.5	288	-0.17%
2018/01/31	0	0.00	4	26.65	26.90	-4	275	-1.45%
2018/01/29	0	0.00	1	26.80	26.80	-1	274	-0.36%
2018/01/22	0	0.00	2	26.85	26.80	-2	259	-0.77%
2018/01/16	2	28.73	2	28.48	27.60	0	244	0.00%
2018/01/15	1	26.80	0	0.00	26.90	1	202	0.49%