健喬 (4114)-台新券商分點個股進出

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
38.10
漲跌
▼0.10
漲幅
-0.26%
成交量
446張
產業
上櫃生技醫療類股▼0.76%
253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

健喬 (4114)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1.2	38.14	0	38.25	38.10	1.2	1,219	0.10%
2024/04/24	4	38.19	50	38.15	38.20	-46	1,251	-3.67%
2024/04/23	0	0.00	0.5	38.20	38.15	-0.5	1,264	-0.04%
2024/04/22	6.8	37.89	23	37.91	37.85	-16.2	1,271	-1.27%
2024/04/19	5.5	37.98	0	0.00	37.90	5.5	1,266	0.43%
2024/04/18	1	38.60	2.2	38.65	38.70	-1.2	1,253	-0.09%
2024/04/17	3	38.32	1	38.30	38.25	2	1,251	0.16%
2024/04/16	4.5	38.14	12.3	38.22	37.95	-7.8	1,257	-0.62%
2024/04/15	21.4	38.77	0	0.00	38.65	21.4	1,278	1.67%
2024/04/12	20.6	39.17	87	39.12	39.10	-66.4	1,289	-5.15%
2024/04/11	1.1	39.35	1.1	39.45	39.45	0	1,316	0.00%
2024/04/10	4	39.35	14	39.54	39.40	-10	1,331	-0.75%
2024/04/09	4.1	39.79	3	39.85	39.70	1.1	1,452	0.08%
2024/04/08	0	39.80	1	39.80	39.90	-1	1,450	-0.07%
2024/04/03	6.1	39.62	1	39.75	39.75	5.1	1,447	0.35%
2024/04/02	14.2	39.85	0	0.00	39.85	14.2	1,450	0.98%
2024/04/01	4	39.74	49.1	39.88	39.95	-45.1	1,452	-3.10%
2024/03/29	2.1	39.26	4.2	39.22	39.25	-2.1	1,433	-0.14%
2024/03/28	24.3	39.80	11.1	39.70	39.55	13.2	1,446	0.91%
2024/03/27	18.5	39.57	4.4	39.43	39.85	14.1	1,441	0.98%
2024/03/26	4.1	39.09	1	39.00	38.80	3.1	1,468	0.21%
2024/03/25	1	39.15	4.2	39.24	39.15	-3.2	1,485	-0.21%
2024/03/22	3	39.02	6.7	39.00	38.95	-3.7	1,500	-0.24%
2024/03/21	1	38.85	4	38.98	38.95	-3	1,523	-0.19%
2024/03/20	23	38.98	15	39.00	39.00	8	1,535	0.52%
2024/03/19	1	39.10	1.2	39.13	39.15	-0.2	1,564	-0.01%
2024/03/18	12	38.82	5	38.70	38.85	7	1,575	0.45%
2024/03/15	6.2	38.75	4	38.83	38.60	2.2	1,628	0.13%
2024/03/14	7.4	39.01	11.1	38.80	39.05	-3.7	1,648	-0.22%
2024/03/13	27.7	38.89	11.4	38.94	38.65	16.3	1,666	0.98%
2024/03/12	4	37.87	5	37.90	37.95	-1	1,667	-0.06%
2024/03/11	8	37.60	11.2	37.59	37.60	-3.2	1,708	-0.19%
2024/03/08	25.6	37.82	21	37.86	37.55	4.6	1,864	0.24%
2024/03/07	13	38.51	7.6	38.64	38.80	5.4	1,972	0.28%
2024/03/06	8	38.68	6	38.71	38.65	2	2,221	0.09%
2024/03/05	4.5	38.88	10	38.96	38.80	-5.5	2,315	-0.24%
2024/03/04	0	0.00	6	38.80	38.75	-6	2,434	-0.25%
2024/03/01	0	38.91	4	38.85	38.90	-4	3,161	-0.13%
2024/02/29	2	38.95	3.1	38.94	39.00	-1.1	3,461	-0.03%
2024/02/27	2.8	39.07	4.1	38.81	39.05	-1.3	3,451	-0.04%
2024/02/26	57	39.20	9.6	38.80	39.20	47.4	3,455	1.37%
2024/02/23	8.4	38.65	20	38.62	38.50	-11.6	3,440	-0.34%
2024/02/22	17	39.13	0	0.00	39.05	17	3,426	0.50%
2024/02/21	33.5	39.32	7	39.34	39.30	26.5	3,421	0.77%
2024/02/20	0	0.00	10.6	39.27	39.25	-10.6	3,413	-0.31%
2024/02/19	13.5	39.43	33	39.36	39.25	-19.5	3,405	-0.57%
2024/02/16	16.4	39.30	3	39.35	39.35	13.4	3,391	0.40%
2024/02/15	22	38.74	12	38.55	38.70	10	3,348	0.30%
2024/02/05	24	37.34	4.1	37.38	37.45	19.9	3,321	0.60%
2024/02/02	9	37.58	0.1	37.70	37.45	8.9	3,323	0.27%
2024/02/01	0	0.00	11.9	37.61	37.60	-11.9	3,326	-0.36%
2024/01/31	0	0.00	1	37.95	37.55	-1	3,338	-0.03%
2024/01/30	2	37.68	11	37.65	37.65	-9	3,359	-0.27%
2024/01/29	4	37.78	2	37.80	37.80	2	3,360	0.06%
2024/01/26	5	37.75	0	0.00	37.75	5	3,360	0.15%
2024/01/25	1.1	37.85	0	0.00	37.75	1.1	3,365	0.03%
2024/01/24	0.1	38.05	0	0.00	37.90	0.1	3,389	0.00%
2024/01/23	1.1	37.70	1.2	37.61	37.65	-0.1	3,399	0.00%
2024/01/22	7	37.59	7	37.51	37.50	0	3,461	0.00%
2024/01/19	9	37.34	6	37.36	37.40	3	3,470	0.09%
2024/01/18	33.4	37.15	20	37.07	37.10	13.4	3,463	0.39%
2024/01/17	4.4	37.63	1	37.50	37.40	3.4	3,431	0.10%
2024/01/16	4	38.44	0	0.00	38.30	4	3,413	0.12%
2024/01/15	5	38.52	2	38.70	38.60	3	3,405	0.09%
2024/01/12	10.6	38.42	1	38.20	38.20	9.6	3,406	0.28%
2024/01/11	1	38.40	2.5	38.46	38.55	-1.5	3,402	-0.04%
2024/01/10	3	38.25	2	38.25	38.25	1	3,406	0.03%
2024/01/09	16.1	38.44	8	38.35	38.40	8.1	3,408	0.24%
2024/01/08	36	39.49	10	39.41	39.30	26	3,366	0.77%
2024/01/05	2.1	39.57	20.5	39.58	39.50	-18.4	3,347	-0.55%
2024/01/04	14	39.21	11.1	39.22	39.15	2.9	3,316	0.09%
2024/01/03	118	39.72	94.1	39.76	39.35	23.9	3,307	0.72%	大買/
2024/01/02	3	38.85	3	38.88	38.85	0	3,165	0.00%
2023/12/29	4.3	38.48	8	38.67	38.65	-3.8	3,159	-0.12%
2023/12/28	6	38.58	4.5	38.49	38.40	1.5	3,157	0.05%
2023/12/27	1.3	38.61	6.5	38.68	38.60	-5.3	3,147	-0.17%
2023/12/26	1.1	38.61	100	38.55	38.55	-98.9	3,141	-3.15%
2023/12/25	17.3	38.63	2	38.55	38.50	15.3	3,137	0.49%
2023/12/22	17.3	39.30	1.4	39.20	39.15	15.9	3,119	0.51%
2023/12/21	37	39.72	71.8	39.82	39.75	-34.8	3,101	-1.12%
2023/12/20	5.1	39.39	7	39.47	39.30	-1.9	3,043	-0.06%
2023/12/19	47.2	39.20	10.3	39.02	38.95	36.9	3,013	1.22%
2023/12/18	26.3	39.26	17.1	39.12	39.10	9.2	2,994	0.31%
2023/12/15	5	38.72	8.5	38.84	38.70	-3.5	2,972	-0.12%
2023/12/14	11	38.55	21	38.77	38.35	-10	2,962	-0.34%
2023/12/13	73.1	38.80	113	38.63	38.65	-39.9	2,934	-1.36%	大賣/
2023/12/12	30.3	39.12	13	39.33	38.90	17.2	2,911	0.59%
2023/12/11	48.5	39.89	11	40.24	39.65	37.5	2,855	1.31%
2023/12/08	19.9	40.36	19.5	40.47	40.10	0.4	2,830	0.01%
2023/12/07	35.3	41.01	7	41.13	40.75	28.3	2,789	1.01%
2023/12/06	13	41.40	6	41.46	41.50	7	2,751	0.25%
2023/12/05	82.8	41.93	49.4	42.07	41.50	33.4	2,718	1.23%
2023/12/04	92.3	42.04	108.9	41.93	41.95	-16.6	2,575	-0.64%	大賣/
2023/12/01	173.3	41.61	175	41.51	41.30	-1.8	2,423	-0.07%	大買/大賣/
2023/11/30	33.8	40.66	42.1	40.46	40.20	-8.4	2,155	-0.39%
2023/11/29	59.7	41.29	33.5	41.29	41.10	26.2	2,056	1.27%
2023/11/28	477.5	42.11	502.5	41.98	42.00	-25	1,935	-1.29%	大買/大賣/
2023/11/27	80	41.22	103.4	41.45	41.55	-23.4	1,209	-1.93%	大賣/
2023/11/24	6	37.89	3.7	37.74	37.80	2.3	907	0.25%
2023/11/22	6	37.66	3	37.65	37.60	3	893	0.34%
2023/11/21	14.2	37.64	22.3	37.75	37.80	-8.1	910	-0.89%
2023/11/20	1.4	37.77	13	37.74	37.65	-11.6	916	-1.26%
2023/11/17	3.4	37.58	0	0.00	37.60	3.4	918	0.37%
2023/11/16	30	37.37	11.3	37.53	37.55	18.7	921	2.03%
2023/11/15	3	37.10	2.1	37.10	37.05	0.9	925	0.09%
2023/11/14	9	36.76	0	0.00	36.80	9	931	0.97%
2023/11/13	0	37.10	87.1	36.61	36.60	-87.1	948	-9.18%
2023/11/10	43.8	37.50	33	37.00	37.00	10.8	950	1.13%
2023/11/09	2.3	37.48	0	0.00	37.25	2.3	960	0.24%
2023/11/08	11	37.95	3.2	37.70	37.70	7.8	1,053	0.74%
2023/11/07	14.2	38.02	12.1	37.78	37.75	2.1	1,076	0.20%
2023/11/06	2	37.45	0	37.45	37.40	2	1,074	0.18%
2023/11/02	2	37.30	1	37.25	37.35	1	1,173	0.09%
2023/11/01	62	37.74	29.2	37.44	37.35	32.8	1,269	2.58%
2023/10/31	4.1	37.33	10.1	37.44	37.55	-6	1,287	-0.47%
2023/10/30	69	38.01	63	38.09	37.90	6	1,296	0.47%
2023/10/27	13	37.23	9	37.28	37.40	4	1,247	0.32%
2023/10/26	8	36.44	7	36.29	36.25	1	1,248	0.08%
2023/10/25	1	36.65	0	0.00	36.60	1	1,263	0.08%
2023/10/23	4.2	36.26	6.2	36.14	36.05	-1.9	1,293	-0.15%
2023/10/20	1	35.75	1.1	35.62	35.75	0	1,326	0.00%
2023/10/19	17	36.52	2	36.45	36.00	15	1,347	1.11%
2023/10/18	2.8	35.77	6.1	35.60	35.65	-3.3	1,367	-0.24%
2023/10/17	5.6	36.44	0	0.00	36.15	5.6	1,396	0.40%
2023/10/16	0	36.95	0.2	37.02	36.80	-0.2	1,448	-0.01%
2023/10/13	0	37.25	1	37.35	36.85	-1	1,476	-0.07%
2023/10/12	4	36.99	7	36.95	36.95	-3	1,508	-0.20%
2023/10/11	4.3	37.25	0	0.00	37.05	4.3	1,527	0.28%
2023/10/06	8	37.80	8	37.75	37.75	0	1,537	0.00%
2023/10/05	8.3	37.73	9	37.64	37.60	-0.7	1,567	-0.05%
2023/10/04	1	37.30	4	37.49	37.35	-3	1,600	-0.19%
2023/10/03	1.1	37.70	1.7	37.84	37.50	-0.6	1,617	-0.04%
2023/10/02	12.8	37.90	0	37.90	37.80	12.8	1,670	0.77%
2023/09/28	11	37.85	8	38.09	37.95	3	1,689	0.18%
2023/09/27	0	0.00	2	37.80	37.95	-2	1,699	-0.12%
2023/09/26	0	37.80	11.7	37.84	37.70	-11.7	1,728	-0.68%
2023/09/25	4	38.20	10.4	38.16	38.15	-6.4	1,753	-0.37%
2023/09/22	2.8	37.14	1	37.20	37.20	1.8	1,769	0.10%
2023/09/21	2.6	37.41	4.8	37.25	37.10	-2.2	1,799	-0.12%
2023/09/20	11	38.16	14.1	38.06	38.00	-3.1	1,842	-0.17%
2023/09/19	0.5	38.05	15	38.18	38.05	-14.5	1,897	-0.76%
2023/09/18	14.2	37.58	2.9	37.77	37.70	11.3	1,919	0.59%
2023/09/15	8.7	37.63	15.3	37.61	37.55	-6.6	1,970	-0.34%
2023/09/14	2.4	37.79	1	37.80	37.70	1.4	2,030	0.07%
2023/09/13	5	37.52	0	0.00	37.70	5	2,071	0.24%
2023/09/12	0	0.00	3	37.20	37.20	-3	2,086	-0.14%
2023/09/11	4	37.46	0	0.00	36.85	4	2,115	0.19%
2023/09/08	5	37.32	5	37.09	37.05	0	2,126	0.00%
2023/09/07	6.6	37.26	1	37.60	37.40	5.6	2,138	0.26%
2023/09/06	10	36.58	0	0.00	36.50	10	2,146	0.47%
2023/09/05	5	36.46	0	36.55	36.50	5	2,191	0.23%
2023/09/04	3	36.30	1	36.45	36.50	2	2,236	0.09%
2023/09/01	1	36.45	0.1	36.50	36.45	0.9	2,308	0.04%
2023/08/31	7.2	36.57	6	36.61	36.65	1.2	2,354	0.05%
2023/08/30	3	35.98	1	36.10	36.05	2	2,373	0.08%
2023/08/29	13	35.80	0	0.00	35.65	13	2,390	0.54%
2023/08/28	2	36.15	2	35.90	35.80	0	2,413	0.00%
2023/08/25	0	0.00	2	36.28	36.40	-2	2,447	-0.08%
2023/08/24	2.1	35.30	0	0.00	35.25	2.1	2,465	0.08%
2023/08/23	7	35.89	10	35.78	35.70	-3	2,490	-0.12%
2023/08/22	1	36.15	0	0.00	36.15	1	2,515	0.04%
2023/08/21	0	0.00	10	36.37	36.55	-10	2,552	-0.39%
2023/08/18	4.1	35.85	3	36.03	35.75	1.1	2,639	0.04%
2023/08/17	4	35.55	2	35.20	35.85	2	2,676	0.08%
2023/08/16	4.9	35.51	31	35.21	35.45	-26.2	2,686	-0.97%
2023/08/15	10	35.65	7.3	35.60	35.75	2.7	2,715	0.10%
2023/08/14	34.9	36.23	25.2	35.92	35.65	9.7	2,730	0.36%
2023/08/11	26.7	39.05	16	38.98	38.70	10.7	2,657	0.40%
2023/08/10	9.1	40.00	6	39.78	39.50	3.1	2,644	0.12%
2023/08/09	3.1	39.77	6	39.88	39.70	-2.9	2,683	-0.11%
2023/08/08	52	40.21	51	40.17	39.90	1	2,795	0.03%
2023/08/07	13.2	44.29	54.2	44.26	44.45	-41	2,856	-1.44%
2023/08/04	7.3	43.52	79.4	43.68	43.90	-72.2	2,806	-2.57%
2023/08/02	36	43.17	4.3	43.07	43.10	31.7	2,867	1.10%
2023/08/01	12	43.51	1	43.70	43.55	11	2,931	0.38%
2023/07/31	23.3	43.37	6.1	43.41	43.30	17.1	3,292	0.52%
2023/07/28	8	43.09	3	43.15	43.15	5	3,478	0.14%
2023/07/27	16	43.57	2	43.55	43.30	14	3,539	0.40%
2023/07/26	10	43.41	5.3	43.49	43.25	4.7	3,622	0.13%
2023/07/25	44	43.69	13	43.62	43.95	31	3,795	0.82%
2023/07/24	9	43.09	8	43.20	42.95	1	3,814	0.03%
2023/07/21	8	43.92	15	43.83	43.45	-7	3,883	-0.18%
2023/07/20	14.1	43.68	10.8	43.79	43.70	3.3	4,080	0.08%
2023/07/19	35.2	43.92	17.6	43.99	43.90	17.5	4,176	0.42%
2023/07/18	4	43.54	14.1	43.21	43.25	-10.1	4,285	-0.23%
2023/07/17	15.3	43.74	8.3	43.65	43.85	7	4,584	0.15%
2023/07/14	20	43.17	7.2	43.12	43.05	12.8	4,739	0.27%
2023/07/13	9.1	42.62	9.1	42.61	42.50	0	4,870	0.00%
2023/07/12	10	42.95	4.5	42.79	42.60	5.5	5,127	0.11%
2023/07/11	4.5	43.64	153.6	43.46	43.30	-149.1	5,238	-2.85%	大賣/鉅額交易
2023/07/10	2	43.40	4.3	43.66	43.50	-2.3	5,397	-0.04%
2023/07/07	33.2	43.67	11.1	43.61	43.40	22.1	5,761	0.38%
2023/07/06	3.1	43.00	10	43.21	42.85	-6.9	5,753	-0.12%
2023/07/05	8.1	43.34	8.1	43.40	43.20	0	5,848	0.00%
2023/07/04	13.4	43.21	9.7	43.28	43.10	3.7	5,966	0.06%
2023/07/03	12.1	43.69	22.1	43.68	43.65	-9.9	6,091	-0.16%
2023/06/30	24	44.00	18	44.30	43.95	6	6,119	0.10%
2023/06/29	37.5	44.02	32.4	43.94	43.95	5.1	6,185	0.08%
2023/06/28	11.1	43.61	17	43.68	43.70	-6	6,305	-0.09%
2023/06/27	27.6	43.72	31	43.80	43.55	-3.4	6,312	-0.05%
2023/06/26	8.1	42.91	2	43.10	43.25	6.1	6,296	0.10%
2023/06/21	34.1	42.47	12	42.81	42.15	22	6,309	0.35%
2023/06/20	45.8	43.13	15	43.18	43.00	30.8	6,279	0.49%
2023/06/19	23.1	44.07	9	43.98	43.90	14.1	6,249	0.23%
2023/06/16	2.1	44.46	5.4	44.65	44.40	-3.3	6,234	-0.05%
2023/06/15	12.8	44.58	2	44.65	44.65	10.8	6,288	0.17%
2023/06/14	5	44.93	5	44.83	44.80	0	6,387	0.00%
2023/06/13	28	44.95	29	44.77	44.75	-1	6,449	-0.02%
2023/06/12	32.4	45.00	50.1	44.96	44.85	-17.7	6,500	-0.27%
2023/06/09	7	45.31	14	45.42	45.55	-7	6,586	-0.11%
2023/06/08	29.3	44.78	19.1	44.71	44.55	10.3	6,624	0.16%
2023/06/07	72	45.71	47	45.57	45.35	25	6,732	0.37%
2023/06/06	40	45.07	15.1	44.94	45.30	25	6,833	0.37%
2023/06/05	2	44.75	25	44.55	44.75	-23	6,935	-0.33%
2023/06/02	4	44.10	2	44.18	44.15	2	7,084	0.03%
2023/06/01	20	44.09	6.3	44.07	44.00	13.7	7,260	0.19%
2023/05/31	33.1	43.96	28	43.90	44.45	5.1	7,420	0.07%
2023/05/30	16	44.13	61.1	44.22	43.95	-45.1	7,506	-0.60%
2023/05/29	9	44.39	31.1	44.42	44.40	-22.1	7,634	-0.29%
2023/05/26	10	44.72	27	44.68	44.55	-17	7,817	-0.22%
2023/05/25	27	45.31	34	45.30	45.20	-7	7,913	-0.09%
2023/05/24	36.2	46.22	40.1	46.06	45.85	-3.9	8,236	-0.05%
2023/05/23	26	45.32	17	45.37	45.50	9	8,478	0.11%
2023/05/22	11.1	44.35	6	44.52	44.55	5.1	8,545	0.06%
2023/05/19	46.1	44.49	21	44.27	44.20	25.1	8,617	0.29%
2023/05/18	39	44.83	48	44.82	44.60	-9	8,727	-0.10%
2023/05/17	34	44.84	36.1	44.88	44.85	-2.1	8,980	-0.02%
2023/05/16	29	44.36	37.6	44.47	44.25	-8.6	9,502	-0.09%
2023/05/15	94.3	44.25	91	44.30	44.10	3.3	10,171	0.03%
2023/05/12	142.2	44.44	38.1	44.50	44.85	104.1	10,435	1.00%	大買/鉅額交易
2023/05/11	134.9	45.83	90.1	45.67	45.25	44.8	10,758	0.42%	大買/
2023/05/10	60.7	47.01	65.4	46.95	46.85	-4.7	11,241	-0.04%
2023/05/09	173.3	47.09	170	47.06	46.75	3.3	11,720	0.03%	大買/大賣/
2023/05/08	57	47.94	32	47.84	47.50	25	11,886	0.21%
2023/05/05	199.7	49.03	113.1	49.06	48.15	86.6	12,075	0.72%	大買/大賣/
2023/05/04	70.7	48.62	95.2	48.77	49.00	-24.5	11,930	-0.21%
2023/05/03	222.1	48.02	66.5	47.98	48.10	155.6	11,896	1.31%	大買/鉅額交易
2023/05/02	127	48.01	82	47.96	47.95	45	12,059	0.37%	大買/
2023/04/28	57.2	47.44	138.1	47.28	47.80	-80.9	12,211	-0.66%	大賣/
2023/04/27	21.1	45.86	16	45.83	45.80	5.1	12,194	0.04%
2023/04/26	86.1	45.50	35	45.86	46.30	51.1	12,320	0.41%
2023/04/25	150.5	47.18	169.2	47.39	46.40	-18.7	12,432	-0.15%	大買/大賣/
2023/04/24	13.2	46.61	131.8	46.64	47.30	-118.6	12,450	-0.95%	大賣/鉅額交易
2023/04/21	141.1	45.52	148.1	45.67	45.20	-7	12,536	-0.06%	大買/大賣/
2023/04/20	356.5	48.27	313.4	47.59	46.50	43	12,613	0.34%	大買/大賣/
2023/04/19	108.6	48.67	149	48.77	48.80	-40.5	12,677	-0.32%	大買/大賣/
2023/04/18	186.1	48.50	145.9	48.07	48.00	40.1	13,175	0.30%	大買/大賣/
2023/04/17	129.1	48.77	304.7	48.70	48.85	-175.6	13,291	-1.32%	大買/大賣/鉅額交易
2023/04/14	136.3	48.19	136	47.59	47.45	0.3	13,336	0.00%	大買/大賣/
2023/04/13	106.5	47.66	123	47.92	47.85	-16.5	13,703	-0.12%	大買/大賣/
2023/04/12	258.3	47.78	434.8	48.03	46.95	-176.5	13,914	-1.27%	大買/大賣/鉅額交易
2023/04/11	13	45.92	9	45.79	45.80	4	14,347	0.03%
2023/04/10	91.1	46.38	38.3	46.42	46.00	52.8	14,911	0.35%
2023/04/07	94	46.82	80	47.18	47.20	14	15,632	0.09%
2023/04/06	64	46.77	54.1	46.55	46.50	9.9	16,785	0.06%
2023/03/31	12	45.66	15	45.60	45.75	-3	17,427	-0.02%
2023/03/30	37.3	45.90	54	45.82	45.65	-16.7	18,029	-0.09%
2023/03/29	85	45.81	182.5	45.63	45.95	-97.5	18,545	-0.53%	大賣/
2023/03/28	37	44.46	18	44.93	44.40	19	19,187	0.10%
2023/03/27	40.1	44.94	18.4	45.03	45.00	21.7	20,402	0.11%
2023/03/24	12	44.10	37	44.10	44.50	-25	21,084	-0.12%
2023/03/23	10	44.07	16.2	44.11	43.90	-6.2	21,599	-0.03%
2023/03/22	10	44.03	22	44.06	43.90	-12	22,585	-0.05%
2023/03/21	6	43.73	15	44.09	43.85	-9	23,877	-0.04%
2023/03/20	30.2	43.50	35	43.62	43.70	-4.8	24,698	-0.02%
2023/03/17	47.2	44.38	55	44.50	43.50	-7.9	25,794	-0.03%
2023/03/16	50	44.72	47	44.80	43.90	3	27,136	0.01%
2023/03/15	65.2	45.47	19.1	45.40	45.40	46.1	28,137	0.16%
2023/03/14	97	45.23	94	45.31	45.25	3	28,723	0.01%
2023/03/13	97	44.35	105	44.29	44.30	-8	28,816	-0.03%	大賣/
2023/03/10	91.1	45.20	170	45.19	44.55	-78.9	28,767	-0.27%	大賣/
2023/03/09	86.5	46.56	204.5	46.43	46.05	-118	28,666	-0.41%	大賣/鉅額交易
2023/03/08	143.5	47.35	154.6	47.12	47.05	-11.2	28,518	-0.04%	大買/大賣/
2023/03/07	188.4	48.08	146.2	47.97	47.75	42.2	28,394	0.15%	大買/大賣/
2023/03/06	67.1	48.60	47.9	48.63	48.60	19.2	28,290	0.07%
2023/03/03	167	48.24	99	48.35	48.40	68	28,177	0.24%	大買/
2023/03/02	48.5	47.06	42.4	47.33	47.40	6.1	28,079	0.02%
2023/03/01	122	47.63	78	47.36	46.90	44	28,058	0.16%	大買/
2023/02/24	77	47.97	101	47.85	47.75	-24	28,020	-0.09%	大賣/
2023/02/23	49	47.70	72	47.85	48.40	-23	27,889	-0.08%
2023/02/22	264	48.53	265	48.66	47.60	-1	27,834	0.00%	大買/大賣/
2023/02/21	145.3	48.25	281.3	48.40	48.90	-136	27,624	-0.49%	大買/大賣/鉅額交易
2023/02/20	131.4	47.40	40.5	47.27	47.20	90.9	27,415	0.33%	大買/
2023/02/17	77	47.02	53.3	47.04	46.90	23.7	27,361	0.09%
2023/02/16	94	47.12	83	47.14	47.15	11	27,315	0.04%
2023/02/15	107.8	47.37	114	47.16	47.00	-6.2	27,265	-0.02%	大買/大賣/
2023/02/14	400.6	48.26	300.2	48.16	48.15	100.4	27,087	0.37%	大買/大賣/
2023/02/13	332.1	48.41	389	48.29	48.80	-57	26,635	-0.21%	大買/大賣/
2023/02/10	166	47.03	155.1	47.21	46.30	10.9	26,062	0.04%	大買/大賣/
2023/02/09	344.1	47.27	276	47.45	46.80	68.1	25,768	0.26%	大買/大賣/
2023/02/08	706.2	47.01	589.3	47.13	47.40	116.8	25,344	0.46%	大買/大賣/鉅額交易
2023/02/07	240.1	45.06	233	44.98	45.95	7.1	24,736	0.03%	大買/大賣/
2023/02/06	301	44.39	163.1	44.06	44.10	137.9	24,247	0.57%	大買/大賣/鉅額交易
2023/02/03	211	43.73	190.2	43.46	43.40	20.8	24,031	0.09%	大買/大賣/
2023/02/02	161.4	43.21	69	43.77	44.10	92.4	23,776	0.39%	大買/
2023/02/01	36	42.74	318	42.74	42.60	-282	23,565	-1.20%	大賣/鉅額交易
2023/01/31	136	43.09	1,622.1	42.73	42.60	-1,486.1	23,426	-6.34%	大買/大賣/鉅額交易
2023/01/30	155	44.01	411.7	43.76	43.40	-256.7	23,222	-1.11%	大買/大賣/鉅額交易
2023/01/17	91.3	45.03	61.7	44.73	44.80	29.6	23,022	0.13%
2023/01/16	123	44.46	119	44.65	45.30	4	22,892	0.02%	大買/大賣/
2023/01/13	151.2	44.17	124	44.08	43.95	27.2	22,776	0.12%	大買/大賣/
2023/01/12	179.3	43.77	142.1	43.72	43.55	37.2	22,618	0.16%	大買/大賣/
2023/01/11	130.7	45.13	100	44.81	44.55	30.7	22,398	0.14%	大買/
2023/01/10	198.1	45.56	155	45.25	45.05	43.1	22,217	0.19%	大買/大賣/
2023/01/09	461.1	45.84	345	45.63	46.35	116.1	22,043	0.53%	大買/大賣/鉅額交易
2023/01/06	626.1	45.55	501	45.60	44.80	125.1	21,755	0.57%	大買/大賣/鉅額交易
2023/01/05	133	45.27	161	45.57	44.75	-28	21,172	-0.13%	大買/大賣/
2023/01/04	221	46.13	168.7	46.35	45.60	52.3	20,962	0.25%	大買/大賣/
2023/01/03	240.2	46.72	373.5	46.65	46.00	-133.4	20,719	-0.64%	大買/大賣/鉅額交易
2022/12/30	183	48.67	342.4	48.54	48.70	-159.4	20,303	-0.79%	大買/大賣/鉅額交易
2022/12/29	752	48.91	655.1	48.70	49.60	96.9	19,937	0.49%	大買/大賣/
2022/12/28	626.7	48.92	584.3	49.30	47.70	42.5	19,220	0.22%	大買/大賣/
2022/12/27	687.3	50.18	499.3	50.33	49.20	188	18,703	1.01%	大買/大賣/鉅額交易
2022/12/26	1,496.8	53.63	1,734.1	53.42	53.00	-237.3	17,936	-1.32%	大買/大賣/鉅額交易
2022/12/23	600.2	51.76	512.4	51.80	51.60	87.8	16,730	0.52%	大買/大賣/
2022/12/22	331.2	50.55	431.2	50.59	51.90	-100.1	16,072	-0.62%	大買/大賣/
2022/12/21	611.4	51.01	685	51.05	50.40	-73.6	15,525	-0.47%	大買/大賣/
2022/12/20	771.3	50.02	715.6	50.00	50.10	55.7	15,041	0.37%	大買/大賣/
2022/12/19	1,203	52.64	976.8	52.85	52.00	226.2	14,377	1.57%	大買/大賣/鉅額交易
2022/12/16	488.1	51.29	489	51.19	50.20	-1	13,240	-0.01%	大買/大賣/
2022/12/15	394.7	51.50	353	51.47	50.80	41.7	12,817	0.33%	大買/大賣/
2022/12/14	566	50.62	645.8	50.98	52.20	-79.7	12,383	-0.64%	大買/大賣/
2022/12/13	958.6	51.03	914	51.09	51.00	44.6	11,549	0.39%	大買/大賣/
2022/12/12	745.7	48.88	581.9	48.68	48.15	163.8	10,331	1.59%	大買/大賣/鉅額交易
2022/12/09	887.1	47.86	876.7	47.98	48.50	10.4	9,634	0.11%	大買/大賣/
2022/12/08	967.5	44.96	910	45.21	46.40	57.5	8,635	0.67%	大買/大賣/
2022/12/07	619	43.64	742.6	43.36	45.10	-123.6	7,546	-1.64%	大買/大賣/鉅額交易
2022/12/06	456.5	39.43	455.4	39.37	41.00	1.1	6,731	0.02%	大買/大賣/
2022/12/05	51	37.98	68.2	37.76	38.65	-17.2	6,303	-0.27%
2022/12/02	24	36.44	18	36.24	36.20	6	6,314	0.10%
2022/12/01	10	36.27	41	36.26	36.40	-31	6,539	-0.47%
2022/11/30	2	35.90	1	36.05	35.90	1	6,768	0.01%
2022/11/29	26	35.85	15.2	35.89	35.90	10.8	6,997	0.15%
2022/11/28	8	35.84	6	36.13	36.20	2	7,308	0.03%
2022/11/25	24	35.58	43	35.84	35.30	-19	7,745	-0.25%
2022/11/24	23	37.11	26	36.48	36.40	-3	8,558	-0.04%
2022/11/23	43	37.05	14.4	37.06	37.10	28.6	8,674	0.33%
2022/11/22	60	37.36	84.2	36.71	36.60	-24.2	8,770	-0.28%
2022/11/21	11	36.95	17	36.96	36.95	-6	8,998	-0.07%
2022/11/18	6	36.39	11	36.32	36.10	-5	9,449	-0.05%
2022/11/17	106	36.85	125.1	36.62	36.35	-19.1	10,198	-0.19%	大買/大賣/
2022/11/16	75	36.20	54	36.22	36.30	21	10,604	0.20%
2022/11/15	13.1	35.88	44.2	35.45	35.25	-31.1	11,739	-0.27%
2022/11/14	17.5	35.94	217	35.86	35.75	-199.5	12,435	-1.60%	大賣/鉅額交易
2022/11/11	40	36.04	56	36.07	35.90	-16	12,962	-0.12%
2022/11/10	84	35.64	62	35.44	35.30	22	13,028	0.17%
2022/11/09	44	36.01	48	35.93	35.65	-4	13,130	-0.03%
2022/11/08	61	35.71	62	35.84	35.30	-1	13,127	-0.01%
2022/11/07	17	34.27	25	34.49	34.50	-8	13,250	-0.06%
2022/11/04	33	34.18	41	34.10	34.10	-8	13,377	-0.06%
2022/11/03	7	34.19	7	34.24	34.10	0	13,565	0.00%
2022/11/02	47	33.97	19	33.98	33.95	28	13,655	0.21%
2022/11/01	38	33.27	66	33.35	33.60	-28	13,774	-0.20%
2022/10/31	27.1	32.68	8	32.55	32.55	19.1	13,962	0.14%
2022/10/28	5	32.35	5	31.95	32.00	0	14,081	0.00%
2022/10/27	14	32.16	19	32.15	32.25	-5	14,146	-0.04%
2022/10/26	7	31.60	22	31.42	31.40	-15	14,280	-0.11%
2022/10/25	10	31.41	6.1	31.26	31.20	4	14,342	0.03%
2022/10/24	7	32.17	11	32.24	31.85	-4	14,402	-0.03%
2022/10/21	39	32.39	19	32.03	31.70	20	14,550	0.14%
2022/10/20	37	32.94	6	32.98	33.05	31	14,587	0.21%
2022/10/19	4	33.89	0	0.00	33.85	4	14,875	0.03%
2022/10/18	5	34.05	35	34.18	33.90	-30	15,267	-0.20%
2022/10/17	39	33.27	14	33.55	33.80	25	15,449	0.16%
2022/10/14	10.7	34.10	33.1	34.59	34.70	-22.5	15,441	-0.15%
2022/10/13	30.3	33.42	39.4	32.91	32.40	-9.1	15,470	-0.06%
2022/10/12	25	34.43	27	34.66	34.70	-2	15,513	-0.01%
2022/10/11	16	34.64	39.5	34.18	34.15	-23.5	15,612	-0.15%
2022/10/07	16	36.34	97	36.24	35.80	-81	15,792	-0.51%
2022/10/06	10	35.77	86	35.61	35.85	-76	16,075	-0.47%
2022/10/05	15	36.31	48	36.28	35.60	-33	16,332	-0.20%
2022/10/04	13.2	36.26	20.2	36.09	36.40	-7	16,389	-0.04%
2022/10/03	60.5	35.50	46	35.90	35.40	14.5	16,450	0.09%
2022/09/30	33.1	34.86	38	35.26	35.65	-4.9	16,493	-0.03%
2022/09/29	58	35.49	72.6	35.51	35.65	-14.6	16,499	-0.09%
2022/09/28	40	34.75	80	34.21	34.00	-40	16,511	-0.24%
2022/09/27	50	35.39	59.8	35.50	36.05	-9.8	16,676	-0.06%
2022/09/26	55.3	35.30	64	35.35	35.00	-8.7	16,714	-0.05%
2022/09/23	52.5	36.70	36.1	36.86	36.30	16.4	16,860	0.10%
2022/09/22	163	37.95	105.1	37.91	37.65	57.9	17,337	0.33%	大買/大賣/
2022/09/21	27	37.10	32	37.22	37.50	-5	17,598	-0.03%
2022/09/20	100	37.30	88	37.38	37.20	12	17,765	0.07%
2022/09/19	19.2	36.50	26	36.34	36.20	-6.8	17,885	-0.04%
2022/09/16	44.1	37.53	80.1	37.31	37.00	-36	18,239	-0.20%
2022/09/15	50.3	38.64	61.1	38.54	38.10	-10.8	18,246	-0.06%
2022/09/14	235	39.45	172	39.33	38.90	63	18,213	0.35%	大買/大賣/
2022/09/13	80	39.03	64.1	39.42	39.50	15.9	17,954	0.09%
2022/09/12	88.1	38.73	85.2	38.55	39.10	2.9	18,058	0.02%
2022/09/08	43	38.03	52	38.43	38.60	-9	17,869	-0.05%
2022/09/07	135	37.74	150	37.57	37.45	-15	17,718	-0.08%	大買/大賣/
2022/09/06	104.6	36.97	173.5	36.83	36.80	-68.9	17,490	-0.39%	大買/大賣/
2022/09/05	65.1	38.73	94.5	38.64	38.05	-29.4	17,235	-0.17%
2022/09/02	173	38.64	119.2	38.64	38.95	53.8	17,038	0.32%	大買/大賣/
2022/09/01	240.5	39.23	342	39.01	38.50	-101.5	16,780	-0.60%	大買/大賣/鉅額交易
2022/08/31	441.8	39.48	400.3	39.52	39.15	41.5	16,307	0.25%	大買/大賣/
2022/08/30	50.2	37.54	49.8	37.87	38.20	0.4	15,420	0.00%
2022/08/29	78	37.07	75	36.93	36.85	3	15,276	0.02%
2022/08/26	73	38.15	101.2	38.23	37.70	-28.2	15,086	-0.19%	大賣/
2022/08/25	251	38.40	243	38.13	38.40	8	14,733	0.05%	大買/大賣/
2022/08/24	384	37.50	361	37.89	38.60	23	14,197	0.16%	大買/大賣/
2022/08/23	169.9	36.66	499	36.53	36.25	-329.1	13,374	-2.46%	大買/大賣/鉅額交易
2022/08/22	796	39.34	420.4	39.27	38.80	375.6	12,812	2.93%	大買/大賣/鉅額交易
2022/08/19	232	36.96	362.6	37.00	37.80	-130.6	11,549	-1.13%	大買/大賣/鉅額交易
2022/08/18	322	34.63	321.8	34.64	34.40	0.2	10,791	0.00%	大買/大賣/
2022/08/17	55.2	33.08	74.3	32.82	32.45	-19	10,213	-0.19%
2022/08/16	152.5	32.78	199.5	32.58	32.75	-46.9	10,044	-0.47%	大買/大賣/
2022/08/15	364.1	31.81	31.1	31.55	31.85	333	9,833	3.39%	大買/鉅額交易
2022/08/12	65.3	32.16	35	31.92	31.75	30.3	9,737	0.31%
2022/08/11	28	33.01	28	32.90	32.85	0	9,496	0.00%
2022/08/10	85.7	32.83	153.5	32.99	33.15	-67.8	9,336	-0.73%	大賣/
2022/08/09	37	32.34	42	32.35	32.25	-5	9,134	-0.05%
2022/08/08	45	31.75	59	31.88	32.00	-14	9,054	-0.15%
2022/08/05	62.3	32.49	149	32.39	32.45	-86.7	8,903	-0.97%	大賣/
2022/08/04	71.2	31.48	35	31.63	31.60	36.2	8,694	0.42%
2022/08/03	23.1	31.31	43	31.32	31.40	-19.9	8,557	-0.23%
2022/08/02	71.4	31.73	65	31.59	31.15	6.4	8,478	0.08%
2022/08/01	22	31.43	50	31.63	31.80	-28	8,336	-0.34%
2022/07/29	36	31.52	23	31.35	31.20	13	8,250	0.16%
2022/07/28	80	31.67	127	31.75	31.90	-47	8,149	-0.58%	大賣/
2022/07/27	54	31.00	65	31.06	30.90	-11	7,973	-0.14%
2022/07/26	197	32.06	135	31.91	31.50	62	7,878	0.79%	大買/大賣/
2022/07/25	265	32.09	298	32.30	32.60	-33	7,561	-0.44%	大買/大賣/
2022/07/22	71	30.83	79.1	30.91	31.55	-8.1	7,174	-0.11%
2022/07/21	38	29.73	26	29.72	29.65	12	6,983	0.17%
2022/07/20	64	30.48	50	30.24	30.10	14	6,930	0.20%
2022/07/19	81	31.66	61	31.45	31.00	20	6,846	0.29%
2022/07/18	78	31.07	94	31.16	31.60	-16	6,753	-0.24%
2022/07/15	251	31.96	239.2	32.02	31.70	11.9	6,673	0.18%	大買/大賣/
2022/07/14	204	32.02	298	32.03	31.90	-94	6,479	-1.45%	大買/大賣/
2022/07/13	158	31.19	320	31.34	31.90	-162	6,177	-2.62%	大買/大賣/鉅額交易
2022/07/12	185	29.92	184	29.78	30.00	1	5,992	0.02%	大買/大賣/
2022/07/11	114.8	29.50	95	29.70	29.60	19.8	5,961	0.33%	大買/
2022/07/08	91	32.46	43	32.49	32.10	48	5,857	0.82%
2022/07/07	13	31.88	28	31.93	32.05	-15	5,767	-0.26%
2022/07/06	72	32.58	43	31.80	31.40	29	5,707	0.51%
2022/07/05	105	32.32	182.2	32.77	33.55	-77.2	5,586	-1.38%	大買/大賣/
2022/07/04	79.2	31.78	76.2	31.87	32.00	3	5,325	0.06%
2022/07/01	80.3	31.86	126.4	31.77	31.50	-46.1	5,171	-0.89%	大賣/
2022/06/30	437	34.51	346.5	34.02	33.05	90.5	4,930	1.84%	大買/大賣/
2022/06/29	284	33.94	225.4	34.27	34.85	58.6	4,321	1.36%	大買/大賣/
2022/06/28	166.3	33.65	198.1	33.81	32.40	-31.8	3,774	-0.84%	大買/大賣/
2022/06/27	195.8	33.33	152	33.51	33.95	43.8	3,544	1.23%	大買/大賣/
2022/06/24	304.4	32.65	511.5	32.24	33.50	-207.1	3,251	-6.37%	大買/大賣/鉅額交易
2022/06/23	21.3	30.77	49.2	30.78	30.90	-27.9	2,785	-1.00%
2022/06/22	138.2	30.35	108	30.14	29.85	30.2	2,629	1.15%	大買/大賣/
2022/06/21	87.3	29.46	92.7	29.58	30.15	-5.4	2,485	-0.22%
2022/06/20	195.2	30.44	253.5	30.05	29.30	-58.3	2,363	-2.47%	大買/大賣/
2022/06/17	11	28.53	95	28.43	28.95	-84	1,993	-4.21%
2022/06/16	15	29.22	64.1	29.24	28.85	-49	1,952	-2.51%
2022/06/15	3	28.72	3	28.87	28.85	0	1,889	0.00%
2022/06/14	5	27.75	6	28.60	28.75	-1	1,859	-0.05%
2022/06/13	65.5	28.37	24	28.73	28.25	41.5	1,835	2.26%
2022/06/10	55.5	28.57	37	28.93	28.85	18.5	1,784	1.04%
2022/06/09	36	27.99	44	28.02	27.95	-8	1,705	-0.47%
2022/06/08	90	27.31	3	27.43	27.50	87	1,671	5.21%
2022/06/07	32	27.56	41.6	27.83	27.45	-9.6	1,665	-0.58%
2022/06/06	1.5	26.98	2.2	26.74	27.00	-0.7	1,608	-0.04%
2022/06/02	0	0.00	1	26.45	26.60	-1	1,612	-0.06%
2022/06/01	5	26.56	0	0.00	26.50	5	1,625	0.31%
2022/05/31	3	26.22	21	26.28	26.30	-18	1,627	-1.11%
2022/05/30	1	26.50	10	26.30	26.45	-9	1,652	-0.54%
2022/05/27	16	26.13	0	0.00	26.20	16	1,661	0.96%
2022/05/26	10	26.23	1.1	26.21	26.15	8.9	1,672	0.53%
2022/05/25	7.3	26.37	0	0.00	26.30	7.3	1,692	0.43%
2022/05/24	30	26.45	1	26.55	26.35	29	1,715	1.69%
2022/05/23	2	26.58	4	26.85	26.45	-2	1,723	-0.12%
2022/05/20	0	0.00	2.1	26.89	26.80	-2.1	1,740	-0.12%
2022/05/19	16	26.32	18	26.56	26.80	-2	1,759	-0.11%
2022/05/18	15	26.65	13	26.95	26.80	2	1,772	0.11%
2022/05/17	3	26.78	7	26.86	26.55	-4	1,786	-0.22%
2022/05/16	9	27.04	8	26.89	26.70	1	1,787	0.06%
2022/05/13	12	25.92	3	25.92	26.10	9	1,756	0.51%
2022/05/12	27	25.83	107	25.76	25.45	-80	1,750	-4.57%	大賣/
2022/05/11	13	26.22	0	0.00	26.40	13	1,743	0.75%
2022/05/10	5.5	25.74	25	26.44	26.75	-19.5	1,742	-1.12%
2022/05/09	7.1	26.16	22	26.47	26.15	-14.9	1,739	-0.86%
2022/05/06	3	26.87	1	26.75	26.75	2	1,720	0.12%
2022/05/05	3.3	26.68	2	26.85	26.65	1.3	1,713	0.07%
2022/05/04	4	26.79	0.1	26.90	26.75	3.9	1,710	0.23%
2022/05/03	5	27.42	6	27.38	27.30	-1	1,698	-0.06%
2022/04/29	10	27.69	5	27.83	27.40	5	1,702	0.29%
2022/04/28	26	27.83	13	27.97	28.00	13	1,692	0.77%
2022/04/27	30.1	27.43	31	27.27	27.65	-0.9	1,662	-0.06%
2022/04/26	2	27.43	15	27.61	27.30	-13	1,634	-0.79%
2022/04/25	105	27.54	286.1	27.54	27.30	-181.1	1,620	-11.17%	大買/大賣/鉅額交易
2022/04/22	103.1	28.62	25	28.18	28.25	78.1	1,574	4.96%	大買/
2022/04/21	28	28.57	8	28.80	28.70	20	1,524	1.31%
2022/04/20	32.9	27.36	64	27.36	27.85	-31.1	1,444	-2.15%
2022/04/19	62.9	27.99	10	28.00	27.95	52.9	1,384	3.82%
2022/04/18	43.1	28.75	121.8	28.34	28.95	-78.8	1,321	-5.96%	大賣/
2022/04/15	183	28.01	61.3	28.02	27.65	121.7	1,223	9.95%	大買/鉅額交易
2022/04/14	15.8	27.23	9	27.36	27.45	6.8	1,120	0.60%
2022/04/13	1	26.40	22.4	26.43	26.80	-21.4	1,077	-1.99%
2022/04/12	2	26.75	5.4	26.73	26.70	-3.4	1,055	-0.33%
2022/04/11	1.8	26.39	8.2	26.31	26.40	-6.4	1,031	-0.62%
2022/04/08	5	26.15	35	26.04	26.10	-30	1,004	-2.99%
2022/04/07	7	25.91	11	25.91	26.00	-4	994	-0.40%
2022/04/06	26	25.82	33	25.69	26.00	-7	983	-0.71%
2022/04/01	32	25.42	2	25.50	25.50	30	948	3.16%
2022/03/31	23	25.16	1	25.15	25.10	22	945	2.33%
2022/03/30	119	25.55	69.2	25.89	25.40	49.8	925	5.38%	大買/
2022/03/29	1	24.85	0.1	24.85	24.90	0.9	863	0.10%
2022/03/28	1	24.75	21	24.76	24.85	-20	857	-2.33%
2022/03/25	69	24.86	3	24.88	24.85	66	859	7.68%
2022/03/24	54	24.90	3.4	24.87	24.90	50.6	870	5.81%
2022/03/23	70	24.88	0	0.00	24.80	70	874	8.01%
2022/03/22	6	24.80	4	24.73	24.80	2	876	0.23%
2022/03/21	0	0.00	9	24.72	24.65	-9	894	-1.01%
2022/03/18	0	0.00	24	24.45	24.40	-24	1,013	-2.37%
2022/03/17	2	24.25	5.5	24.16	24.25	-3.5	1,006	-0.35%
2022/03/16	3	24.12	0	0.00	24.00	3	1,001	0.30%
2022/03/15	10	24.13	7	24.05	24.15	3	1,006	0.30%
2022/03/14	1	24.35	0	0.00	24.25	1	997	0.10%
2022/03/10	1	24.55	0	0.00	24.55	1	991	0.10%
2022/03/08	9	24.50	12	24.58	24.55	-3	981	-0.31%
2022/03/07	4	24.59	40	24.42	24.35	-36	966	-3.73%
2022/03/04	26.3	24.95	21	25.05	24.90	5.3	950	0.56%
2022/03/03	7	25.11	3	25.08	25.15	4	946	0.42%
2022/03/02	0	24.80	9	24.78	24.95	-9	924	-0.97%
2022/03/01	14	24.93	0	0.00	24.80	14	915	1.53%
2022/02/25	0	0.00	7	24.57	24.70	-7	900	-0.78%
2022/02/24	2	24.58	8	24.34	24.15	-6	880	-0.68%
2022/02/23	1	24.60	4	24.66	24.70	-3	855	-0.35%
2022/02/22	14.2	24.70	3	24.45	24.65	11.2	846	1.32%
2022/02/21	2	24.88	18	24.91	24.85	-16	825	-1.94%
2022/02/18	9	24.76	9	24.78	24.75	0	806	0.00%
2022/02/17	8	24.60	6	24.74	24.60	2	790	0.25%
2022/02/16	2	24.40	12	24.45	24.50	-10	777	-1.29%
2022/02/15	2	24.30	0	0.00	24.25	2	766	0.26%
2022/02/14	3	24.12	28	24.08	24.10	-25	765	-3.27%
2022/02/11	37	24.34	28.1	24.38	24.30	8.9	757	1.18%
2022/02/10	1.3	23.96	3	24.12	24.05	-1.7	727	-0.24%
2022/02/09	0.3	24.00	2.3	24.04	24.05	-2	725	-0.28%
2022/02/08	10	23.90	17	23.91	23.90	-7	732	-0.96%
2022/02/07	21	23.48	3	23.40	23.65	18	725	2.48%
2022/01/26	10	23.30	40	23.36	23.30	-30	719	-4.17%
2022/01/25	4	23.34	0	0.00	23.30	4	716	0.56%
2022/01/24	2	23.40	0	0.00	23.35	2	707	0.28%
2022/01/21	17	23.61	5	23.50	23.60	12	697	1.72%
2022/01/20	2	23.80	1	23.80	23.80	1	688	0.15%
2022/01/19	0	0.00	1	23.75	23.85	-1	687	-0.15%
2022/01/18	9	23.80	0	0.00	23.80	9	685	1.31%
2022/01/14	4	23.79	22	23.81	23.75	-18	677	-2.66%
2022/01/13	7	23.91	6	23.95	23.95	1	669	0.15%
2022/01/12	7	23.90	3	23.90	23.85	4	664	0.60%
2022/01/11	20	24.30	47	23.95	23.85	-27	655	-4.12%
2022/01/10	9	24.24	2.1	24.22	24.15	6.9	639	1.07%
2022/01/07	4	23.99	15	24.03	24.10	-11	624	-1.76%
2022/01/06	1.5	23.73	12	23.88	23.75	-10.5	596	-1.76%
2022/01/05	1	23.75	21.2	23.81	23.75	-20.2	589	-3.42%
2022/01/04	6.1	23.80	13	23.80	23.75	-6.9	582	-1.19%
2022/01/03	2	23.68	10	23.65	23.75	-8	574	-1.39%
2021/12/29	1	23.60	20	23.70	23.60	-19	556	-3.41%
2021/12/28	1	23.55	2	23.55	23.55	-1	551	-0.18%
2021/12/24	3.5	23.36	1.2	23.37	23.40	2.2	550	0.41%
2021/12/23	12.3	23.41	0	0.00	23.40	12.3	552	2.22%
2021/12/22	3	23.55	4	23.55	23.50	-1	552	-0.18%
2021/12/21	11	23.60	57	23.61	23.65	-46	546	-8.41%
2021/12/20	4	23.70	52	23.82	23.75	-48	549	-8.74%
2021/12/17	3	23.37	0	0.00	23.40	3	540	0.55%
2021/12/16	2	23.60	32.2	23.60	23.45	-30.2	554	-5.44%
2021/12/15	25	23.49	22.6	23.63	23.45	2.4	564	0.42%
2021/12/14	196	24.27	130.1	24.77	23.85	65.9	551	11.95%	大買/大賣/
2021/12/07	10.1	22.40	0	0.00	22.50	10.1	439	2.29%
2021/12/03	0.1	22.65	0	0.00	22.45	0.1	448	0.02%
2021/12/02	0.3	22.60	0	0.00	22.40	0.3	453	0.07%
2021/12/01	4.4	22.45	0	0.00	22.45	4.4	453	0.97%
2021/11/30	2.5	22.54	0	0.00	22.50	2.5	452	0.55%
2021/11/29	0.5	22.55	0	0.00	22.30	0.5	450	0.11%
2021/11/26	3	22.55	0	0.00	22.50	3	444	0.68%
2021/11/25	12.1	22.65	4.5	22.70	22.65	7.6	440	1.74%
2021/11/24	0.3	22.80	0	0.00	22.70	0.3	437	0.06%
2021/11/23	19	22.82	0	0.00	22.65	19	437	4.35%
2021/11/22	1	22.70	0	0.00	22.70	1	435	0.23%
2021/11/19	6	22.74	0	0.00	22.75	6	435	1.38%
2021/11/18	23	22.73	1.2	22.85	22.75	21.8	434	5.02%
2021/11/17	8	22.79	0	0.00	22.80	8	431	1.85%
2021/11/16	27	22.72	0	0.00	22.75	27	430	6.27%
2021/11/15	10.8	22.75	12	22.78	22.80	-1.2	432	-0.28%
2021/11/12	23	22.88	0	0.00	22.85	23	437	5.26%
2021/11/11	37.4	23.02	0	0.00	22.95	37.4	437	8.57%
2021/11/10	25	23.08	0	0.00	23.15	25	435	5.74%
2021/11/09	17	23.09	6	23.15	23.15	11	437	2.51%
2021/11/08	31	23.21	3	23.23	23.20	28	439	6.37%
2021/11/05	37	23.33	14	23.31	23.35	23	438	5.25%
2021/11/04	21.7	23.00	0	0.00	23.00	21.7	433	5.02%
2021/11/03	15	23.00	0	0.00	23.05	15	433	3.46%
2021/11/02	19	22.99	0.5	23.10	22.95	18.5	432	4.28%
2021/11/01	13	23.00	0.5	23.06	23.00	12.5	431	2.89%
2021/10/29	1	23.05	2	23.20	23.00	-1	431	-0.23%
2021/10/28	36	23.07	0.4	23.10	23.15	35.6	436	8.16%
2021/10/26	14	22.95	0	0.00	23.05	14	435	3.22%
2021/10/25	4	22.90	0	0.00	22.90	4	434	0.92%
2021/10/22	1	22.90	0	0.00	22.90	1	442	0.23%
2021/10/21	3	23.00	0	0.00	23.00	3	452	0.66%
2021/10/20	8	23.10	0	0.00	23.00	8	453	1.77%
2021/10/19	33	23.17	0	0.00	23.10	33	456	7.23%
2021/10/18	42	23.17	0	0.00	23.20	42	463	9.07%
2021/10/15	1	23.20	0	0.00	23.20	1	476	0.21%
2021/10/14	10	23.15	8	23.05	23.25	2	491	0.41%
2021/10/13	2	22.95	0	0.00	23.00	2	504	0.40%
2021/10/12	0	0.00	7	23.11	23.15	-7	507	-1.38%
2021/10/08	1	23.30	0	0.00	23.20	1	515	0.20%
2021/10/07	5	23.05	0	0.00	23.15	5	524	0.95%
2021/10/05	2	23.05	5	22.95	23.00	-3	547	-0.55%
2021/10/04	6	23.14	0	0.00	23.15	6	548	1.09%
2021/10/01	21	23.59	10	23.68	23.45	11	548	2.00%
2021/09/30	6	23.55	0	0.00	23.80	6	548	1.09%
2021/09/29	26	23.44	0	0.00	23.45	26	548	4.74%
2021/09/28	2	23.50	0	0.00	23.50	2	553	0.36%
2021/09/27	20	23.45	2	23.45	23.40	18	557	3.23%
2021/09/24	4	23.38	21	23.33	23.50	-17	563	-3.02%
2021/09/23	1	23.10	4	23.01	23.00	-3	577	-0.52%
2021/09/22	29	25.46	0	0.00	25.50	29	628	4.62%
2021/09/17	15	25.60	10	25.70	25.60	5	612	0.82%
2021/09/14	5	25.55	6	25.64	25.60	-1	603	-0.17%
2021/09/10	2	25.63	0	0.00	25.60	2	605	0.33%
2021/09/09	2	25.60	2	25.70	25.65	0	605	0.00%
2021/09/08	1	25.65	2	25.60	25.50	-1	602	-0.17%
2021/09/07	3	25.55	12	25.50	25.55	-9	603	-1.49%
2021/09/03	2	25.25	2	25.25	25.25	0	608	0.00%
2021/09/02	0	0.00	16.2	25.11	25.10	-16.2	612	-2.64%
2021/08/31	0	0.00	9	25.23	25.25	-9	626	-1.44%
2021/08/30	0	0.00	4	25.15	25.10	-4	654	-0.61%
2021/08/20	1	24.40	9	24.35	24.50	-8	703	-1.14%
2021/08/19	1	24.50	0	0.00	24.45	1	710	0.14%
2021/08/18	8	24.68	0	0.00	24.75	8	723	1.11%
2021/08/17	2	24.85	6	24.93	24.85	-4	748	-0.53%
2021/08/16	2	24.90	0	0.00	24.95	2	906	0.22%
2021/08/13	1	25.10	0	0.00	25.00	1	901	0.11%
2021/08/12	2	25.05	0	0.00	25.05	2	905	0.22%
2021/08/11	9	25.08	5	25.15	25.10	4	908	0.44%
2021/08/10	0.2	25.30	0	0.00	25.15	0.2	921	0.02%
2021/08/06	1	25.50	0	0.00	25.50	1	949	0.11%
2021/08/05	6	25.48	0	0.00	25.50	6	975	0.61%
2021/08/03	0	25.40	0	0.00	25.55	0	1,030	0.00%
2021/07/30	2	25.30	0	0.00	25.30	2	1,032	0.19%
2021/07/29	10	25.20	10	25.35	25.30	0	1,040	0.00%
2021/07/28	1	25.15	0	0.00	25.20	1	1,043	0.10%
2021/07/26	3	25.55	0	0.00	25.55	3	1,088	0.28%
2021/07/21	3	25.58	0	0.00	25.60	3	1,131	0.27%
2021/07/20	1	26.00	2	26.05	25.75	-1	1,141	-0.09%
2021/07/19	2	25.90	0	0.00	25.90	2	1,134	0.18%
2021/07/16	1	25.60	0	0.00	25.65	1	1,148	0.09%
2021/07/15	2	25.50	1	25.45	25.55	1	1,151	0.09%
2021/07/14	0	0.00	2	25.18	25.15	-2	1,154	-0.17%
2021/07/12	1	25.65	0	0.00	25.60	1	1,160	0.09%
2021/07/09	8	25.75	0	0.00	25.75	8	1,161	0.69%
2021/07/08	8	25.80	1	25.85	25.80	7	1,188	0.59%
2021/07/07	0	0.00	5	25.78	25.80	-5	1,204	-0.42%
2021/07/05	6	25.72	7	25.81	25.80	-1	1,251	-0.08%
2021/07/02	0	0.00	5	25.70	25.75	-5	1,281	-0.39%
2021/07/01	2	25.78	2	25.88	25.65	0	1,292	0.00%
2021/06/30	7	25.97	5	26.07	25.95	2	1,293	0.15%
2021/06/29	29	26.18	25	26.19	26.00	4	1,280	0.31%
2021/06/28	6	25.26	8	25.30	25.35	-2	1,218	-0.16%
2021/06/25	0	0.00	4	25.41	25.25	-4	1,221	-0.33%
2021/06/23	2	25.35	5	25.40	25.15	-3	1,242	-0.24%
2021/06/22	4	25.03	14	25.13	25.15	-10	1,266	-0.79%
2021/06/21	3	24.95	0	0.00	24.95	3	1,293	0.23%
2021/06/18	2	25.05	0	0.00	25.05	2	1,314	0.15%
2021/06/17	3	25.05	1	25.05	25.15	2	1,334	0.15%
2021/06/16	1	25.15	1	25.15	25.05	0	1,340	0.00%
2021/06/15	0	0.00	1	25.10	25.05	-1	1,343	-0.07%
2021/06/09	0	0.00	1	25.05	25.05	-1	1,360	-0.07%
2021/06/08	2	25.30	5	25.14	25.10	-3	1,367	-0.22%
2021/06/07	15	25.40	9	25.58	25.25	6	1,404	0.43%
2021/06/04	1	24.95	0	0.00	24.90	1	1,405	0.07%
2021/06/03	1	25.15	2	25.10	25.15	-1	1,424	-0.07%
2021/06/02	7	25.00	2	25.00	24.95	5	1,433	0.35%
2021/06/01	1	25.00	0	0.00	25.10	1	1,435	0.07%
2021/05/31	0	0.00	3	25.13	25.10	-3	1,433	-0.21%
2021/05/28	0	0.00	1	25.40	25.30	-1	1,428	-0.07%
2021/05/27	5	25.33	2	25.35	25.35	3	1,436	0.21%
2021/05/26	4	25.40	5	25.55	25.35	-1	1,450	-0.07%
2021/05/25	65	25.40	65	25.22	25.25	0	1,439	0.00%
2021/05/24	175	25.80	203	26.03	26.15	-28	1,416	-1.98%	大買/大賣/
2021/05/21	0	0.00	1	24.45	24.45	-1	1,291	-0.08%
2021/05/20	4	24.50	0	0.00	24.35	4	1,311	0.30%
2021/05/19	1	24.40	0	0.00	24.45	1	1,320	0.08%
2021/05/18	2	23.80	8	24.25	24.60	-6	1,327	-0.45%
2021/05/17	0	0.00	20	23.80	23.60	-20	1,316	-1.52%
2021/05/14	3	24.55	3	24.60	24.60	0	1,293	0.00%
2021/05/13	2	24.85	31	24.65	24.40	-29	1,287	-2.25%
2021/05/12	9	25.36	6	25.18	24.55	3	1,263	0.24%
2021/05/11	3	25.20	2.2	25.48	25.25	0.8	1,223	0.06%
2021/05/10	0	0.00	5	26.00	25.80	-5	1,212	-0.41%
2021/05/07	0	0.00	6.1	25.88	25.95	-6.1	1,217	-0.50%
2021/05/06	2	25.53	2	25.58	25.55	0	1,230	0.00%
2021/05/05	0	0.00	1	25.80	25.65	-1	1,244	-0.08%
2021/05/04	1	25.65	5	25.95	25.55	-4	1,400	-0.29%
2021/05/03	1	26.60	0	0.00	26.45	1	1,502	0.07%
2021/04/29	6	26.60	1	26.75	26.65	5	1,482	0.34%
2021/04/28	3	26.53	0	0.00	26.65	3	1,483	0.20%
2021/04/27	1	26.70	1	26.60	26.75	0	1,482	0.00%
2021/04/26	2	26.10	12	26.18	26.15	-10	1,456	-0.69%
2021/04/23	0	0.00	1.1	26.14	26.05	-1.1	1,435	-0.07%
2021/04/22	3	26.07	5	26.00	25.95	-2	1,439	-0.14%
2021/04/21	0	0.00	1	26.40	26.35	-1	1,417	-0.07%
2021/04/20	1	26.55	6	26.51	26.50	-5	1,416	-0.35%
2021/04/19	1	26.65	20	26.75	26.50	-19	1,418	-1.34%
2021/04/15	3	26.20	8	26.20	26.20	-5	1,399	-0.36%
2021/04/14	2	26.35	9	26.18	26.10	-7	1,395	-0.50%
2021/04/13	5	26.77	10	26.55	26.50	-5	1,374	-0.36%
2021/04/12	0	0.00	10	27.02	27.00	-10	1,360	-0.74%
2021/04/09	8.6	27.09	11.1	27.19	27.20	-2.5	1,355	-0.19%
2021/04/08	5	26.97	10.1	26.88	27.20	-5.1	1,370	-0.37%
2021/04/07	0	0.00	4.1	26.64	26.65	-4.1	1,351	-0.30%
2021/04/06	4	26.46	3	26.50	26.45	1	1,338	0.07%
2021/04/01	0	0.00	1	26.35	26.35	-1	1,327	-0.08%
2021/03/31	2	26.35	3	26.47	26.35	-1	1,318	-0.08%
2021/03/30	31	26.58	4.1	26.62	26.50	26.9	1,310	2.06%
2021/03/29	23	26.61	1.1	26.60	26.60	21.9	1,306	1.68%
2021/03/25	11	26.70	7	26.99	26.35	4	1,289	0.31%
2021/03/24	8	26.96	5	26.91	26.90	3	1,282	0.23%
2021/03/23	6	26.59	17	26.57	26.65	-11	1,248	-0.88%
2021/03/22	6	26.36	3	26.33	26.30	3	1,225	0.24%
2021/03/19	2	26.13	12	26.14	26.15	-10	1,205	-0.83%
2021/03/18	0	0.00	1	26.10	26.10	-1	1,199	-0.08%
2021/03/17	5	26.02	1.2	26.04	26.00	3.8	1,195	0.32%
2021/03/16	1	26.00	0.2	26.15	26.05	0.8	1,190	0.07%
2021/03/15	7	26.00	1	26.00	26.05	6	1,189	0.50%
2021/03/12	8	26.05	15.1	25.97	25.95	-7.1	1,188	-0.60%
2021/03/11	8	26.09	14.5	26.17	26.05	-6.5	1,186	-0.55%
2021/03/10	4.6	25.73	10	25.75	25.85	-5.4	1,154	-0.47%
2021/03/09	9	25.62	0	0.00	25.45	9	1,140	0.79%
2021/03/08	5	25.21	1	25.35	25.30	4	1,148	0.35%
2021/03/05	0	0.00	1	25.55	25.60	-1	1,139	-0.09%
2021/03/04	1	25.55	0	0.00	25.55	1	1,139	0.09%
2021/03/02	0	0.00	3	25.83	25.55	-3	1,131	-0.27%
2021/02/26	4	25.58	3	25.62	25.65	1	1,120	0.09%
2021/02/25	0	0.00	1	25.55	25.40	-1	1,110	-0.09%
2021/02/24	5	25.30	7	25.51	25.30	-2	1,114	-0.18%
2021/02/23	22	25.80	10	25.74	25.60	12	1,112	1.08%
2021/02/22	3	25.35	6	25.28	25.30	-3	1,089	-0.28%
2021/02/19	4	24.90	5	24.99	25.05	-1	1,106	-0.09%
2021/02/18	5	24.30	2	24.28	24.80	3	1,099	0.27%
2021/02/17	0	0.00	1	24.45	24.30	-1	1,111	-0.09%
2021/02/04	2	24.35	3.1	24.37	24.30	-1.1	1,122	-0.09%
2021/02/03	3	23.92	0	0.00	23.90	3	1,132	0.26%
2021/02/02	0	0.00	1.1	24.00	24.00	-1.1	1,132	-0.09%
2021/02/01	2	23.83	6	24.00	23.90	-4	1,135	-0.35%
2021/01/29	1	23.95	1	24.20	23.90	0	1,131	0.00%
2021/01/28	9	24.07	1	24.10	24.05	8	1,128	0.71%
2021/01/27	1	24.35	1	24.55	24.35	0	1,114	0.00%
2021/01/26	118	25.17	128	25.58	24.50	-10	1,094	-0.91%	大買/大賣/
2021/01/25	38	25.37	58.3	25.76	26.05	-20.3	937	-2.17%
2021/01/22	5	23.60	2	23.73	23.70	3	806	0.37%
2021/01/21	5	24.00	4	24.04	23.95	1	800	0.12%
2021/01/20	2.9	24.21	0	0.00	24.05	2.9	795	0.37%
2021/01/19	1.2	24.46	0	0.00	24.50	1.2	787	0.15%
2021/01/18	0	0.00	2	24.50	24.50	-2	798	-0.25%
2021/01/15	1	24.45	1	24.60	24.45	0	804	0.00%
2021/01/13	0	0.00	0.7	24.85	24.85	-0.7	801	-0.09%
2021/01/11	1	24.85	57	24.90	24.85	-56	789	-7.09%
2021/01/08	0.9	24.90	5	24.95	24.85	-4.1	791	-0.52%
2021/01/07	2	25.05	0.3	24.85	25.00	1.7	802	0.21%
2021/01/06	5	25.05	1	25.05	25.05	4	802	0.50%
2021/01/05	2	25.25	0	0.00	25.25	2	814	0.25%
2021/01/04	8.1	25.31	0	0.00	25.40	8.1	814	0.99%
2020/12/31	88	25.81	93	25.77	25.50	-5	806	-0.62%
2020/12/30	20.8	25.43	8	25.45	25.20	12.8	756	1.69%
2020/12/29	0	0.00	3	25.00	24.90	-3	739	-0.41%
2020/12/28	2	24.85	0	0.00	24.85	2	742	0.27%
2020/12/24	0	0.00	5	24.90	24.95	-5	758	-0.66%
2020/12/21	6	24.92	0	0.00	24.90	6	836	0.72%
2020/12/18	55	23.44	45	24.51	24.75	10	847	1.18%
2020/12/16	0	0.00	1	25.10	25.00	-1	844	-0.12%
2020/12/15	1	24.75	0	0.00	24.75	1	851	0.12%
2020/12/14	1	24.90	3	24.90	24.90	-2	851	-0.23%
2020/12/09	0	0.00	1	25.20	25.05	-1	878	-0.11%
2020/12/07	1	25.45	0	0.00	25.20	1	966	0.10%
2020/12/04	0	0.00	1	25.50	25.50	-1	1,059	-0.09%
2020/12/03	0	0.00	3	25.95	25.65	-3	1,306	-0.23%
2020/12/02	5	26.03	24	25.91	26.00	-19	1,301	-1.46%
2020/12/01	0	0.00	49	25.45	25.50	-49	1,278	-3.83%
2020/11/30	2	25.63	1	25.55	25.55	1	1,292	0.08%
2020/11/26	1	25.40	2	25.45	25.45	-1	1,312	-0.08%
2020/11/25	3	25.40	0.2	25.30	25.30	2.8	1,330	0.21%
2020/11/24	2	25.60	1	25.85	25.40	1	1,386	0.07%
2020/11/23	2	25.70	5	25.85	25.60	-3	1,398	-0.21%
2020/11/20	0	0.00	3	25.92	25.85	-3	1,411	-0.21%
2020/11/19	2	25.80	4	25.93	25.80	-2	1,415	-0.14%
2020/11/18	10	25.65	3.1	25.82	25.70	6.9	1,423	0.48%
2020/11/17	2	25.35	0	0.00	25.30	2	1,411	0.14%
2020/11/16	2	25.40	7.1	25.53	25.50	-5.1	1,475	-0.35%
2020/11/13	4	25.08	0.1	25.00	25.10	3.9	1,507	0.26%
2020/11/12	0	0.00	5	25.07	24.95	-5	1,556	-0.32%
2020/11/11	5.2	24.89	2.1	25.02	24.95	3.1	1,579	0.20%
2020/11/10	0	0.00	0	24.65	24.60	0	1,615	0.00%
2020/11/09	1	24.70	0	0.00	24.55	1	1,661	0.06%
2020/11/06	6	24.58	0	0.00	24.50	6	1,772	0.34%
2020/10/30	2	24.40	2	24.45	24.25	0	2,039	0.00%
2020/10/29	3	24.47	5.1	24.45	24.45	-2.1	2,215	-0.10%
2020/10/26	0	0.00	26	25.07	24.90	-26	2,325	-1.12%
2020/10/23	21	24.53	0	0.00	24.80	21	2,333	0.90%
2020/10/22	1	24.45	6	24.35	24.30	-5	2,352	-0.21%
2020/10/21	4	24.58	0	24.55	24.50	4	2,392	0.17%
2020/10/20	0	0.00	0.1	24.50	24.60	-0.1	2,414	-0.01%
2020/10/16	0	0.00	3	24.40	24.40	-3	2,511	-0.12%
2020/10/15	3	24.45	51.1	24.55	24.45	-48.1	2,530	-1.90%
2020/10/14	3	25.05	1	25.25	25.00	2	2,547	0.08%
2020/10/13	2	25.45	1	25.10	25.05	1	2,593	0.04%
2020/10/12	6	24.81	0	0.00	24.75	6	2,596	0.23%
2020/10/08	1	25.20	1	25.10	25.05	0	2,634	0.00%
2020/10/07	5	25.20	0	0.00	25.10	5	2,702	0.18%
2020/10/05	0	0.00	0	25.20	25.20	0	3,192	0.00%
2020/09/29	1	25.25	5	25.20	25.10	-4	3,461	-0.12%
2020/09/28	2	24.75	10	24.69	25.15	-8	3,482	-0.23%
2020/09/25	13	24.58	4	24.79	24.15	9	3,503	0.26%
2020/09/24	4	24.90	9	24.87	25.15	-5	3,506	-0.14%
2020/09/23	0	0.00	2.1	25.79	25.50	-2.1	3,503	-0.06%
2020/09/22	3	25.62	3	25.70	25.70	0	3,529	0.00%
2020/09/21	3	26.00	24	26.05	26.05	-21	3,749	-0.56%
2020/09/18	0	0.00	8.2	26.02	26.00	-8.2	3,929	-0.21%
2020/09/17	0	0.00	3	25.88	25.85	-3	3,938	-0.08%
2020/09/16	2	25.80	5	25.82	25.75	-3	3,946	-0.08%
2020/09/15	8	25.87	5	25.95	25.90	3	3,951	0.08%
2020/09/14	3	25.85	9	25.82	25.85	-6	3,997	-0.15%
2020/09/11	8	25.94	36.1	26.17	25.90	-28.1	4,159	-0.67%
2020/09/10	14	26.89	15.1	26.77	26.70	-1.1	4,189	-0.03%
2020/09/09	22	27.04	44	26.91	26.90	-22	4,144	-0.53%
2020/09/08	255	27.34	169.3	27.32	27.60	85.7	4,067	2.11%	大買/大賣/
2020/09/07	3	26.00	0.9	25.85	25.85	2.1	3,817	0.06%
2020/09/04	0	0.00	3	26.10	26.10	-3	3,822	-0.08%
2020/09/03	0.1	26.00	23	26.10	26.10	-22.9	3,849	-0.59%
2020/09/02	1	26.20	0.4	26.10	26.10	0.6	3,837	0.02%
2020/09/01	13	26.43	3	26.52	26.25	10	3,832	0.26%
2020/08/31	4	26.69	0	0.00	26.70	4	3,814	0.10%
2020/08/28	12	27.39	12	27.09	26.85	0	3,797	0.00%
2020/08/27	3	26.80	7.1	26.87	26.80	-4.1	3,743	-0.11%
2020/08/26	0.1	26.65	1	26.95	26.70	-0.9	3,763	-0.02%
2020/08/25	25.1	26.79	2.1	26.79	26.70	22.9	3,744	0.61%
2020/08/24	29	26.88	12.4	26.91	26.85	16.6	3,749	0.44%
2020/08/21	3	26.68	16.2	26.70	26.50	-13.2	3,743	-0.35%
2020/08/20	9	26.12	7.5	26.45	26.30	1.5	3,763	0.04%
2020/08/19	8	27.07	10	27.30	26.90	-2	3,896	-0.05%
2020/08/18	18	27.09	18.3	27.04	27.05	-0.3	3,931	-0.01%
2020/08/17	7	26.87	8	26.95	26.85	-1	3,879	-0.03%
2020/08/14	17	26.85	24.2	26.92	26.90	-7.2	3,847	-0.19%
2020/08/13	20	27.15	15	27.01	27.10	5	3,795	0.13%
2020/08/12	16	26.94	40	26.93	27.00	-24	3,751	-0.64%
2020/08/11	104	27.49	92	27.20	26.95	12	3,652	0.33%	大買/
2020/08/10	12	26.68	25	26.69	26.65	-13	3,546	-0.37%
2020/08/07	25	26.01	5	26.03	25.80	20	3,473	0.58%
2020/08/06	7	25.87	2	25.93	25.55	5	3,440	0.15%
2020/08/05	75	25.82	22	26.06	25.70	53	3,415	1.55%
2020/08/04	68	26.82	44.1	26.58	26.30	23.9	3,385	0.71%
2020/08/03	32.1	25.52	40.1	25.32	25.90	-8	3,222	-0.25%
2020/07/31	52	23.97	1	24.15	23.90	51	3,135	1.63%
2020/07/30	27	23.72	4	23.89	23.90	23	3,179	0.72%
2020/07/29	11	23.48	3	23.62	23.50	8	3,168	0.25%
2020/07/28	12	23.01	7	23.49	22.90	5	3,166	0.16%
2020/07/27	55	23.52	14.6	23.25	23.20	40.4	3,144	1.28%
2020/07/24	16	24.34	2	24.60	24.20	14	3,103	0.45%
2020/07/23	33	24.84	4	25.13	24.90	29	3,078	0.94%
2020/07/22	18	25.48	16	25.38	25.30	2	3,056	0.07%
2020/07/21	6	24.95	3	24.62	24.75	3	2,987	0.10%
2020/07/20	14	24.26	8	24.84	24.80	6	2,963	0.20%
2020/07/17	34	24.39	16	24.33	24.45	18	2,932	0.61%
2020/07/16	23	25.28	3	25.20	25.10	20	2,891	0.69%
2020/07/15	34	25.28	16	25.70	25.05	18	2,874	0.63%
2020/07/14	47	25.66	25	25.54	25.50	22	2,832	0.78%
2020/07/13	49.1	26.89	53	26.92	26.90	-3.9	2,762	-0.14%
2020/07/10	111.1	27.56	135	27.52	26.90	-23.9	2,657	-0.90%	大買/大賣/
2020/07/09	89	26.28	49	26.34	26.00	40	2,273	1.76%
2020/07/08	49	26.88	34	26.95	27.05	15	2,109	0.71%
2020/07/07	9	26.45	13	26.41	26.10	-4	2,011	-0.20%
2020/07/06	19	26.98	22	26.88	26.70	-3	1,976	-0.15%
2020/07/03	21	26.23	11	26.50	26.25	10	1,934	0.52%
2020/07/02	15	26.71	20	26.69	26.55	-5	1,910	-0.26%
2020/07/01	32	26.41	9	26.44	26.45	23	1,891	1.22%
2020/06/30	116	27.23	104	27.60	26.90	12	1,882	0.64%	大買/大賣/
2020/06/29	264	25.93	258.3	26.45	26.60	5.7	1,657	0.35%	大買/大賣/
2020/06/24	8	24.43	8	24.41	24.20	0	1,482	0.00%
2020/06/23	13	25.02	2	25.13	24.90	11	1,470	0.75%
2020/06/22	6	25.08	7	25.04	24.90	-1	1,466	-0.07%
2020/06/19	28	25.33	45	25.36	25.10	-17	1,459	-1.16%
2020/06/18	36	26.31	73	26.26	25.90	-37	1,407	-2.63%
2020/06/17	10.5	24.91	38.2	24.99	25.40	-27.7	1,241	-2.23%
2020/06/16	2	23.85	2	24.00	23.90	0	1,189	0.00%
2020/06/15	17	24.01	24	23.84	23.80	-7	1,184	-0.59%
2020/06/12	15	22.78	8	22.94	23.20	7	1,170	0.60%
2020/06/11	53	23.49	8	23.46	23.30	45	1,170	3.85%
2020/06/10	15	23.97	9	23.86	24.10	6	1,191	0.50%
2020/06/09	5	23.65	1	23.70	23.65	4	1,175	0.34%
2020/06/08	4	23.50	11	23.71	23.35	-7	1,176	-0.60%
2020/06/05	4	23.50	9	23.48	23.50	-5	1,177	-0.42%
2020/06/04	5	23.45	8	23.44	23.50	-3	1,200	-0.25%
2020/06/03	12.5	23.24	5	23.36	23.25	7.5	1,207	0.62%
2020/06/02	42.5	23.28	3	23.00	23.10	39.5	1,203	3.28%
2020/06/01	0	0.00	1	23.90	23.75	-1	1,165	-0.09%
2020/05/29	15	23.79	21	23.98	23.95	-6	1,160	-0.52%
2020/05/28	9	24.16	0	0.00	24.20	9	1,149	0.78%
2020/05/27	28	24.48	22	24.93	24.35	6	1,141	0.53%
2020/05/26	176	27.39	218	27.64	25.35	-42	1,098	-3.82%	大買/大賣/
2020/05/25	48	25.48	31.1	25.80	26.40	16.9	898	1.88%
2020/05/22	8	24.06	0	0.00	24.00	8	817	0.98%
2020/05/21	4	24.00	4	24.10	24.10	0	816	0.00%
2020/05/20	2	23.95	4	23.80	23.90	-2	816	-0.25%
2020/05/19	3	23.70	3	23.70	23.90	0	814	0.00%
2020/05/18	0	0.00	5	24.04	23.85	-5	810	-0.62%
2020/05/15	1	23.05	20	22.99	23.40	-19	797	-2.38%
2020/05/14	6	23.34	1	23.00	22.90	5	795	0.63%
2020/05/13	7	23.41	0	0.00	23.40	7	827	0.85%
2020/05/12	0	0.00	1	23.30	23.40	-1	831	-0.12%
2020/05/11	1	23.15	4	23.05	23.15	-3	836	-0.36%
2020/05/08	15	23.71	2	23.60	23.45	13	839	1.55%
2020/05/07	5	24.13	9	24.17	24.20	-4	838	-0.48%
2020/05/06	18	24.28	23	24.43	24.35	-5	839	-0.60%
2020/05/05	5	23.16	2	23.25	23.30	3	802	0.37%
2020/05/04	3	23.13	12	23.07	23.00	-9	833	-1.08%
2020/04/30	3	22.88	0	0.00	22.85	3	843	0.36%
2020/04/29	0.2	22.85	0	0.00	22.90	0.2	931	0.02%
2020/04/28	1	22.95	0	0.00	22.90	1	1,106	0.09%
2020/04/27	11	22.74	1	22.80	22.80	10	1,102	0.91%
2020/04/24	1	22.15	4	22.10	22.20	-3	1,094	-0.27%
2020/04/22	7	21.44	13	21.34	21.85	-6	1,088	-0.55%
2020/04/21	0	0.00	7	21.91	21.70	-7	1,086	-0.64%
2020/04/20	1	21.85	1	21.50	22.00	0	1,075	0.00%
2020/04/17	5	21.55	2	21.60	21.40	3	1,068	0.28%
2020/04/16	1	21.60	0	0.00	21.45	1	1,066	0.09%
2020/04/15	2	21.23	0	0.00	21.30	2	1,064	0.19%
2020/04/13	3	21.38	6	21.28	21.20	-3	1,060	-0.28%
2020/04/10	10.1	21.02	0	0.00	21.00	10.1	1,055	0.96%
2020/04/09	2	20.50	0	0.00	20.55	2	1,047	0.19%
2020/04/08	12	20.13	0	0.00	20.20	12	1,042	1.15%
2020/04/07	3	20.18	0	0.00	20.15	3	1,040	0.29%
2020/04/06	3	19.87	5	19.76	20.05	-2	1,033	-0.19%
2020/04/01	18	20.01	15	20.53	19.65	3	1,021	0.29%
2020/03/30	0	0.00	1.3	18.35	18.70	-1.3	987	-0.13%
2020/03/27	13	18.49	17	18.55	18.30	-4	983	-0.41%
2020/03/26	0	17.50	2	17.10	17.50	-2	995	-0.20%
2020/03/25	3	17.02	10	16.78	17.15	-7	1,027	-0.68%
2020/03/24	10	16.05	4	16.20	16.10	6	1,018	0.59%
2020/03/20	3	16.20	2	16.60	16.40	1	997	0.10%
2020/03/19	3.3	15.68	22	15.66	15.70	-18.7	986	-1.89%
2020/03/17	1	17.70	8	17.82	17.80	-7	962	-0.73%
2020/03/16	5	19.51	0	0.00	19.10	5	946	0.53%
2020/03/13	4	19.14	40	19.04	19.55	-36	938	-3.83%
2020/03/12	3	21.55	4	21.10	21.10	-1	902	-0.11%
2020/03/11	2	23.15	0	0.00	22.65	2	882	0.23%
2020/03/10	1	22.20	1	22.35	22.50	0	877	0.00%
2020/03/09	7	23.46	4	23.54	22.90	3	869	0.35%
2020/03/06	1	22.90	2	23.08	23.10	-1	842	-0.12%
2020/03/05	3	22.65	0	0.00	22.65	3	843	0.36%
2020/03/04	6	22.35	3	22.68	22.80	3	851	0.35%
2020/03/03	16	22.33	6	22.31	22.30	10	922	1.08%
2020/03/02	1	22.25	7	22.33	22.20	-6	964	-0.62%
2020/02/27	11	22.86	3	23.18	22.75	8	962	0.83%
2020/02/26	9	23.22	1	23.10	23.10	8	977	0.82%
2020/02/25	21	23.46	1	23.35	23.35	20	981	2.04%
2020/02/24	0	0.00	2	23.78	23.75	-2	986	-0.20%
2020/02/21	0	0.00	7	23.63	23.75	-7	977	-0.72%
2020/02/20	10	23.53	5	23.60	23.55	5	973	0.51%
2020/02/19	2	23.60	0	0.00	23.60	2	969	0.21%
2020/02/18	5	23.60	5	23.60	23.55	0	973	0.00%
2020/02/17	4	23.73	0	0.00	23.60	4	972	0.41%
2020/02/14	0	0.00	1	23.80	23.65	-1	968	-0.10%
2020/02/13	10	23.82	8	23.81	23.60	2	965	0.21%
2020/02/12	3	23.57	0	0.00	23.55	3	932	0.32%
2020/02/11	15	23.62	0	0.00	23.60	15	925	1.62%
2020/02/10	13	23.77	0	0.00	23.70	13	920	1.41%
2020/02/07	9	23.89	12	23.97	23.90	-3	912	-0.33%
2020/02/06	2	23.85	7	23.88	23.85	-5	898	-0.56%
2020/02/05	8	24.01	1	24.00	23.85	7	892	0.78%
2020/02/04	14.1	23.87	2	24.33	23.85	12.1	878	1.38%
2020/02/03	10	24.57	4	24.83	24.20	6	848	0.71%
2020/01/31	37	25.54	53	25.52	24.80	-16	846	-1.89%
2020/01/30	129	26.15	44.1	26.24	26.45	84.9	761	11.15%	大買/
2020/01/20	0	0.00	2	24.10	24.05	-2	582	-0.34%
2020/01/17	6	24.06	0	0.00	24.05	6	587	1.02%
2020/01/16	1	24.05	5	24.10	24.05	-4	592	-0.68%
2020/01/14	7	24.10	0	0.00	24.10	7	605	1.16%
2020/01/07	1	24.15	0	0.00	24.10	1	620	0.16%
2020/01/03	4	24.33	0	0.00	24.20	4	636	0.63%
2020/01/02	1	24.20	1	24.25	24.45	0	645	0.00%
2019/12/31	0	0.00	4	24.25	24.30	-4	652	-0.61%
2019/12/30	0	0.00	5	24.29	24.25	-5	664	-0.75%
2019/12/27	0	0.00	4	24.25	24.25	-4	662	-0.60%
2019/12/26	1	24.30	2	24.35	24.25	-1	665	-0.15%
2019/12/25	1	24.45	10	24.40	24.35	-9	667	-1.35%
2019/12/24	1	24.40	1	24.55	24.55	0	672	0.00%
2019/12/23	8	24.68	1	24.80	24.60	7	685	1.02%
2019/12/20	21	24.75	30	24.89	24.95	-9	657	-1.37%
2019/12/19	0	0.00	1	24.20	24.25	-1	624	-0.16%
2019/12/18	0	0.00	2	24.30	24.30	-2	625	-0.32%
2019/12/17	1	24.30	1	24.30	24.20	0	634	0.00%
2019/12/13	0	0.00	5	24.15	24.05	-5	638	-0.78%
2019/12/12	4	24.11	2	24.10	24.05	2	632	0.32%
2019/12/09	0	0.00	3	24.25	24.30	-3	630	-0.48%
2019/12/06	4	24.39	0	0.00	24.30	4	630	0.63%
2019/12/05	2	24.55	0	0.00	24.40	2	638	0.31%
2019/12/04	0	0.00	10	24.30	24.35	-10	663	-1.51%
2019/12/03	7	24.36	33	24.33	24.50	-26	697	-3.73%
2019/12/02	22	24.75	20.8	24.77	24.55	1.2	717	0.16%
2019/11/29	4	24.81	1	24.80	24.80	3	711	0.42%
2019/11/28	91	25.45	25	25.43	25.35	66	699	9.44%
2019/11/27	6	24.65	9	24.89	25.15	-3	624	-0.48%
2019/11/26	16	24.53	2	24.45	24.50	14	614	2.28%
2019/11/25	22	24.71	22	24.85	24.65	0	607	0.00%
2019/11/22	2	24.45	6	24.43	24.45	-4	587	-0.68%
2019/11/21	6	24.15	2	24.33	24.25	4	578	0.69%
2019/11/20	15	23.78	2	23.70	23.80	13	568	2.29%
2019/11/19	0.9	23.90	0	0.00	23.95	0.9	570	0.15%
2019/11/15	3	23.60	1	23.85	23.85	2	588	0.34%
2019/11/11	4	23.95	0	0.00	23.90	4	596	0.67%
2019/11/08	1	24.05	0	0.00	24.00	1	614	0.16%
2019/11/07	4	24.03	0	0.00	24.05	4	638	0.63%
2019/11/06	2	24.18	1	24.15	24.20	1	636	0.16%
2019/11/05	12.3	24.20	0	0.00	24.20	12.3	637	1.94%
2019/11/04	5	24.32	2	24.35	24.25	3	636	0.47%
2019/11/01	1	24.25	3	24.32	24.25	-2	635	-0.31%
2019/10/31	2	24.33	0	0.00	24.20	2	633	0.32%
2019/10/30	8	24.24	16	24.39	24.30	-8	629	-1.27%
2019/10/29	3	24.00	5	24.15	24.00	-2	601	-0.33%
2019/10/28	1	24.00	0	0.00	24.00	1	604	0.17%
2019/10/25	3	24.08	0	0.00	24.05	3	608	0.49%
2019/10/23	4	24.06	0	0.00	24.05	4	606	0.66%
2019/10/22	6	24.02	1	24.05	24.00	5	604	0.83%
2019/10/18	2	24.23	0	0.00	24.20	2	598	0.33%
2019/10/17	2	24.28	5	24.30	24.25	-3	599	-0.50%
2019/10/16	0	0.00	10	24.25	24.20	-10	601	-1.66%
2019/10/15	5.3	24.32	0	0.00	24.30	5.3	596	0.88%
2019/10/14	5	24.51	0	0.00	24.45	5	591	0.84%
2019/10/09	1	24.60	10	24.53	24.55	-9	590	-1.52%
2019/10/08	1	24.65	10	24.75	24.65	-9	587	-1.53%
2019/10/04	2.1	25.00	8	25.05	25.00	-5.9	610	-0.96%
2019/10/03	2	25.25	1	25.35	25.20	1	605	0.17%
2019/10/02	5	25.52	0	0.00	25.35	5	609	0.82%
2019/10/01	0.7	25.60	0	0.00	25.65	0.7	611	0.12%
2019/09/27	4	25.76	0	0.00	25.55	4	612	0.65%
2019/09/26	8	25.60	20	25.69	26.05	-12	612	-1.96%
2019/09/25	0	0.00	0.1	25.45	25.45	-0.1	599	-0.02%
2019/09/24	1	25.60	0	0.00	25.65	1	601	0.17%
2019/09/18	2	25.45	0	0.00	25.40	2	592	0.34%
2019/09/17	2	25.45	0	0.00	25.50	2	590	0.34%
2019/09/16	3	25.52	0	0.00	25.50	3	593	0.51%
2019/09/12	0	25.55	0	0.00	25.55	0	593	0.00%
2019/09/11	0	25.60	0	0.00	25.55	0	596	0.01%
2019/09/06	5	26.11	2	25.95	25.75	3	587	0.51%
2019/09/05	2	26.10	3.8	25.89	25.85	-1.8	560	-0.33%
2019/09/04	6	25.60	1	25.60	25.40	5	524	0.95%
2019/09/03	2	25.10	0	0.00	25.15	2	503	0.40%
2019/09/02	12	25.11	0	0.00	25.05	12	498	2.41%
2019/08/30	1	25.20	0	0.00	25.15	1	506	0.20%
2019/08/29	0	25.30	0	0.00	25.25	0	508	0.00%
2019/08/28	0	0.00	6	24.85	24.85	-6	476	-1.26%
2019/08/27	1	24.75	8	24.80	24.75	-7	479	-1.46%
2019/08/26	1	24.80	4	24.78	24.70	-3	480	-0.62%
2019/08/21	4	24.96	0	0.00	25.00	4	485	0.82%
2019/08/20	1	25.10	3	25.10	25.10	-2	475	-0.42%
2019/08/15	2	25.35	2	25.25	25.35	0	483	0.00%
2019/08/14	13	26.02	16	26.10	25.65	-3	486	-0.62%
2019/08/13	4	26.04	41	26.02	25.90	-37	503	-7.34%
2019/08/12	66	25.89	3	26.30	26.30	63	501	12.56%
2019/08/08	1	25.30	0	0.00	25.45	1	526	0.19%
2019/08/06	1	24.60	0	0.00	24.85	1	541	0.18%
2019/08/05	1	24.90	0	0.00	24.95	1	565	0.18%
2019/08/01	1	25.40	0	0.00	25.35	1	604	0.17%
2019/07/30	2	25.50	2	25.48	25.25	0	635	0.00%
2019/07/29	6	25.75	0	0.00	25.65	6	630	0.95%
2019/07/26	4	25.91	0	0.00	25.90	4	625	0.64%
2019/07/25	6	26.08	0	0.00	26.05	6	623	0.96%
2019/07/22	3	26.52	0	0.00	26.40	3	632	0.47%
2019/07/19	2	26.58	2	26.55	26.55	0	626	0.00%
2019/07/18	1	26.80	8	26.70	26.60	-7	625	-1.12%
2019/07/16	4	26.90	0	0.00	26.70	4	627	0.64%
2019/07/15	3	26.73	5	27.05	27.05	-2	625	-0.32%
2019/07/12	2	26.98	26	26.75	26.75	-24	622	-3.86%
2019/07/11	19	26.97	8	26.85	27.00	11	613	1.79%
2019/07/10	10	30.25	5	30.33	30.25	5	590	0.85%
2019/07/09	8	30.29	0	0.00	30.40	8	577	1.39%
2019/07/05	0	0.00	4	30.60	30.65	-4	576	-0.69%
2019/07/04	0	0.00	10	30.40	30.50	-10	597	-1.67%
2019/07/01	1	30.25	0	0.00	30.25	1	595	0.17%
2019/06/26	0	0.00	8	30.05	30.00	-8	606	-1.32%
2019/06/25	0	0.00	1	29.85	29.90	-1	627	-0.16%
2019/06/21	0	0.00	1	29.70	29.85	-1	643	-0.16%
2019/06/19	0.9	29.70	0	0.00	29.75	0.9	647	0.14%
2019/06/14	0	0.00	1	29.30	29.55	-1	656	-0.15%
2019/06/13	0	0.00	2	29.10	29.20	-2	657	-0.30%
2019/06/12	1	28.95	0	0.00	29.10	1	668	0.15%
2019/06/11	0	0.00	1	29.05	29.05	-1	676	-0.15%
2019/06/10	2	28.85	0	0.00	28.95	2	682	0.29%
2019/06/06	1	28.40	11	28.79	28.80	-10	689	-1.45%
2019/06/05	1	29.20	6	29.04	29.10	-5	684	-0.73%
2019/06/04	3	29.25	10	29.24	29.30	-7	698	-1.00%
2019/06/03	1	29.20	11	29.22	29.50	-10	697	-1.43%
2019/05/30	0	0.00	18	29.76	29.50	-18	693	-2.59%
2019/05/29	0	0.00	7	29.90	30.00	-7	689	-1.02%
2019/05/27	8	30.13	0	0.00	30.05	8	691	1.16%
2019/05/24	5	30.03	1	30.10	30.10	4	692	0.58%
2019/05/23	6	29.95	0	0.00	30.05	6	695	0.86%
2019/05/20	10	30.51	0	0.00	30.20	10	710	1.41%
2019/05/17	21	29.87	2	29.90	30.20	19	719	2.64%
2019/05/16	11	29.55	4	29.53	30.20	7	757	0.92%
2019/05/15	6	30.15	1	30.15	30.25	5	754	0.66%
2019/05/14	0	0.00	4	29.73	30.20	-4	749	-0.53%
2019/05/13	9	30.54	6	30.21	30.20	3	739	0.41%
2019/05/10	5	30.10	3	30.08	30.10	2	713	0.28%
2019/05/09	15	30.00	18.2	29.99	30.05	-3.2	698	-0.46%
2019/05/08	12	30.03	6	30.00	30.00	6	669	0.90%
2019/05/06	2	29.30	4	29.26	29.25	-2	636	-0.31%
2019/05/03	1	29.55	2	29.33	29.55	-1	634	-0.16%
2019/05/02	2	29.35	0	0.00	29.35	2	642	0.31%
2019/04/30	0	0.00	2	29.45	29.50	-2	641	-0.31%
2019/04/29	2	29.50	6	29.67	29.50	-4	639	-0.63%
2019/04/26	0	0.00	3	29.47	29.45	-3	631	-0.48%
2019/04/25	0	0.00	4	29.10	29.25	-4	624	-0.64%
2019/04/22	0	0.00	3	29.25	29.10	-3	630	-0.48%
2019/04/15	0	0.00	1	29.30	29.30	-1	668	-0.15%
2019/04/11	1	29.30	1	29.25	29.30	0	764	0.00%
2019/04/10	5	29.64	5.8	29.40	29.50	-0.8	764	-0.10%
2019/04/09	0	0.00	5	29.05	29.20	-5	741	-0.67%
2019/04/08	25	29.11	0	0.00	29.10	25	737	3.39%
2019/04/03	1	28.95	0	0.00	29.00	1	737	0.14%
2019/04/02	1	28.90	13.1	28.92	28.90	-12.1	740	-1.63%
2019/04/01	17	28.91	0.1	28.90	28.90	16.9	745	2.27%
2019/03/28	0.4	28.90	2.4	29.05	28.90	-2	736	-0.27%
2019/03/27	0	0.00	4	28.25	28.35	-4	721	-0.55%
2019/03/26	2	28.28	1	28.50	28.35	1	730	0.14%
2019/03/25	1	27.85	2	27.75	27.75	-1	752	-0.13%
2019/03/22	2	28.10	4	28.09	28.15	-2	759	-0.26%
2019/03/21	0	28.05	1	28.10	28.05	-1	764	-0.13%
2019/03/20	5	28.05	3	28.05	28.05	2	766	0.26%
2019/03/19	9	28.16	0	0.00	28.10	9	766	1.17%
2019/03/18	0	0.00	2	28.70	28.65	-2	762	-0.26%
2019/03/15	0	0.00	4	28.80	29.00	-4	763	-0.52%
2019/03/14	0	0.00	5	29.03	29.10	-5	761	-0.66%
2019/03/13	4	29.08	0	0.00	29.10	4	760	0.53%
2019/03/12	2	28.83	6	28.89	29.05	-4	756	-0.53%
2019/03/11	5	28.98	0	0.00	29.00	5	752	0.66%
2019/03/08	3	29.25	14	29.14	29.20	-11	759	-1.45%
2019/03/07	0	28.75	9	28.79	28.75	-9	749	-1.20%
2019/03/06	3	28.88	2	28.83	28.85	1	752	0.13%
2019/03/05	2	28.88	3	29.02	28.80	-1	754	-0.13%
2019/03/04	0	0.00	5	28.88	29.10	-5	764	-0.65%
2019/02/27	1	28.65	0	0.00	28.65	1	763	0.13%
2019/02/26	1	28.75	5	28.79	28.75	-4	764	-0.52%
2019/02/25	1	28.55	3	28.63	28.65	-2	766	-0.26%
2019/02/22	2	28.80	2	28.85	28.80	0	761	0.00%
2019/02/21	1	29.20	6	29.22	29.10	-5	754	-0.66%
2019/02/20	3	29.65	1	29.30	29.30	2	752	0.27%
2019/02/19	13	29.38	3	29.35	29.30	10	744	1.34%
2019/02/18	12	29.75	5	29.67	29.70	7	729	0.96%
2019/02/15	20	29.44	26	29.47	29.15	-6	702	-0.85%
2019/02/14	36	28.84	3	28.90	28.90	33	662	4.98%
2019/02/13	3	28.00	3	28.05	27.85	0	631	0.00%
2019/02/12	3	27.92	1	28.00	28.00	2	640	0.31%
2019/01/30	1	27.60	3	27.63	27.60	-2	642	-0.31%
2019/01/29	0	0.00	3	27.60	27.50	-3	644	-0.47%
2019/01/25	2	27.75	10	27.75	27.75	-8	648	-1.23%
2019/01/24	0	0.00	2	27.75	27.80	-2	651	-0.31%
2019/01/23	4	28.01	6	27.98	28.00	-2	652	-0.31%
2019/01/22	0	0.00	2	27.58	27.40	-2	643	-0.31%
2019/01/21	9	27.68	7	27.74	27.65	2	651	0.31%
2019/01/18	0	0.00	2	27.80	27.85	-2	658	-0.30%
2019/01/17	0	0.00	4	27.70	27.65	-4	671	-0.60%
2019/01/16	7	27.84	13	27.81	27.65	-6	687	-0.87%
2019/01/15	2	27.88	11	27.80	27.75	-9	695	-1.29%
2019/01/14	2	28.40	0	0.00	28.20	2	693	0.29%
2019/01/11	4	28.49	10	28.45	28.65	-6	699	-0.86%
2019/01/10	17	28.46	49	28.39	28.60	-32	705	-4.54%
2019/01/09	17	28.91	46.2	28.62	28.60	-29.2	765	-3.81%
2019/01/08	16	28.91	38	29.11	29.00	-22	781	-2.82%
2019/01/07	22	28.75	17	28.74	28.85	5	766	0.65%
2019/01/04	52	28.83	121	28.98	28.60	-69	761	-9.06%	大賣/
2019/01/03	31	28.46	13	28.49	28.60	18	735	2.45%
2019/01/02	23	27.24	6	28.43	28.65	17	778	2.18%
2018/12/28	3	27.15	4	27.50	27.40	-1	783	-0.13%
2018/12/27	3	27.50	0	0.00	27.40	3	805	0.37%
2018/12/26	9	27.55	3	27.35	27.20	6	853	0.70%
2018/12/25	18	27.43	9	27.34	27.60	9	927	0.97%
2018/12/24	1.4	27.76	18	27.76	27.90	-16.6	925	-1.79%
2018/12/22	5	27.95	0	0.00	27.80	5	924	0.54%
2018/12/21	4	28.04	0	0.00	28.05	4	933	0.43%
2018/12/20	15.6	28.08	2	28.08	28.20	13.6	933	1.46%
2018/12/19	1	28.60	25	28.46	28.50	-24	929	-2.58%
2018/12/18	18	28.53	11	28.30	28.35	7	919	0.76%
2018/12/17	5	28.09	29	28.26	28.05	-24	882	-2.72%
2018/12/14	22	27.95	7	27.83	28.00	15	875	1.71%
2018/12/13	25	27.73	5	27.74	27.85	20	868	2.30%
2018/12/12	33	27.50	3	27.57	27.60	30	866	3.46%
2018/12/11	9	27.51	4	27.56	27.35	5	869	0.57%
2018/12/10	25	27.33	2	27.30	27.30	23	877	2.62%
2018/12/07	22	26.90	19	27.51	27.90	3	893	0.34%
2018/12/06	10	26.52	16	26.85	26.70	-6	896	-0.67%
2018/12/05	6	27.13	6	27.06	27.05	0	909	0.00%
2018/12/04	39	27.58	1	27.55	27.50	38	930	4.08%
2018/12/03	9	27.55	6	27.58	27.50	3	944	0.32%
2018/11/30	2	27.00	6	27.02	27.10	-4	938	-0.43%
2018/11/29	7	26.73	0	0.00	26.75	7	933	0.75%
2018/11/28	11	26.65	0	0.00	26.75	11	930	1.18%
2018/11/27	0	0.00	6	26.62	26.80	-6	928	-0.65%
2018/11/26	0	0.00	1	26.15	26.25	-1	924	-0.11%
2018/11/23	0	0.00	24	26.04	26.00	-24	933	-2.57%
2018/11/22	0	0.00	1	26.20	26.00	-1	936	-0.11%
2018/11/20	2	26.05	8	26.11	26.20	-6	961	-0.62%
2018/11/19	1	26.30	21	26.35	26.35	-20	965	-2.07%
2018/11/16	2	26.18	7	26.21	26.20	-5	975	-0.51%
2018/11/14	0	0.00	5	26.05	26.00	-5	984	-0.51%
2018/11/13	3	25.65	8	26.20	26.25	-5	983	-0.51%
2018/11/12	3	25.90	0.1	26.00	26.00	2.9	973	0.30%
2018/11/09	0	0.00	3	25.40	25.20	-3	974	-0.31%
2018/11/08	0	0.00	1	25.10	25.05	-1	983	-0.10%
2018/11/07	5	24.80	0	0.00	25.00	5	992	0.50%
2018/11/06	1	24.80	0	0.00	24.75	1	1,031	0.10%
2018/11/05	4	24.98	0	0.00	24.95	4	1,053	0.38%
2018/11/02	0	0.00	2	25.45	25.20	-2	1,112	-0.18%
2018/11/01	1	25.10	0	0.00	25.15	1	1,157	0.09%
2018/10/31	0	0.00	2	24.95	24.95	-2	1,225	-0.16%
2018/10/30	3	24.30	1	24.65	24.45	2	1,322	0.15%
2018/10/29	0.4	24.60	3.5	24.51	24.50	-3.1	1,340	-0.23%
2018/10/26	1	24.95	9	25.09	24.90	-8	1,355	-0.59%
2018/10/25	5	25.02	6.1	25.18	24.95	-1.1	1,360	-0.08%
2018/10/24	6	26.12	1	26.00	26.00	5	1,366	0.37%
2018/10/22	0	0.00	0.2	27.20	27.20	-0.2	1,420	-0.01%
2018/10/19	2	26.95	1	27.00	27.00	1	1,446	0.07%
2018/10/18	5	27.40	8	27.51	27.30	-3	1,454	-0.21%
2018/10/17	18	27.82	8	27.57	27.45	10	1,454	0.69%
2018/10/16	11	26.57	8	26.71	27.30	3	1,395	0.22%
2018/10/15	0	0.00	2	26.05	26.00	-2	1,407	-0.14%
2018/10/12	0	0.00	4	25.85	26.35	-4	1,415	-0.28%
2018/10/11	11	26.01	11	25.97	25.65	0	1,428	0.00%
2018/10/09	25	29.06	40	28.96	28.20	-15	1,419	-1.06%
2018/10/08	2	27.55	20	28.04	28.40	-18	1,363	-1.32%
2018/10/05	2	27.55	28	28.08	27.90	-26	1,380	-1.88%
2018/10/04	17	28.69	12	28.62	28.50	5	1,463	0.34%
2018/10/03	18	28.46	30	28.61	29.20	-12	1,480	-0.81%
2018/10/01	1	27.70	2	27.83	27.80	-1	1,468	-0.07%
2018/09/26	4	27.78	4	28.08	27.80	0	1,482	0.00%
2018/09/21	0.8	27.65	3.1	27.75	27.65	-2.3	1,499	-0.15%
2018/09/20	1	27.60	1	27.55	27.50	0	1,500	0.00%
2018/09/19	5	27.60	1	27.65	27.60	4	1,501	0.27%
2018/09/18	0	0.00	1.1	27.88	27.60	-1.1	1,501	-0.07%
2018/09/17	24	28.03	0	0.00	27.70	24	1,505	1.59%
2018/09/14	3.2	28.20	0.2	28.20	28.20	3	1,507	0.20%
2018/09/13	3	28.38	2	28.43	28.30	1	1,512	0.07%
2018/09/12	0	0.00	6	28.18	28.00	-6	1,517	-0.40%
2018/09/11	7	27.31	0	0.00	27.80	7	1,515	0.46%
2018/09/10	2	27.60	5	28.12	27.55	-3	1,512	-0.20%
2018/09/07	3	27.90	10	27.85	27.55	-7	1,505	-0.46%
2018/09/05	11	28.06	0	0.00	28.05	11	1,545	0.71%
2018/08/31	2	28.70	0	0.00	28.50	2	1,626	0.12%
2018/08/30	0	0.00	5	28.54	28.60	-5	1,636	-0.31%
2018/08/29	1	28.20	0	0.00	28.25	1	1,645	0.06%
2018/08/28	2	28.40	0	0.00	28.30	2	1,677	0.12%
2018/08/24	1	27.80	9	27.80	27.95	-8	1,839	-0.43%
2018/08/23	16	28.23	5	28.03	28.05	11	1,869	0.59%
2018/08/22	5	28.93	0	0.00	28.75	5	1,878	0.27%
2018/08/21	5	28.98	2	28.98	29.00	3	1,885	0.16%
2018/08/20	25	29.01	0	0.00	28.70	25	1,901	1.31%
2018/08/17	25	29.40	0	0.00	29.00	25	1,929	1.30%
2018/08/16	7	29.00	0	0.00	29.15	7	1,952	0.36%
2018/08/15	44	29.68	0	0.00	29.55	44	1,984	2.22%
2018/08/14	11	30.12	0	0.00	30.50	11	2,000	0.55%
2018/08/13	29	30.06	9	29.98	29.85	20	2,015	0.99%
2018/08/10	15	31.40	3	31.70	31.25	12	2,022	0.59%
2018/08/09	6	31.59	3	31.65	31.70	3	2,068	0.15%
2018/08/08	10	34.50	8	34.79	34.35	2	2,311	0.09%
2018/08/07	37	35.16	15.5	35.07	34.70	21.5	2,341	0.92%
2018/08/06	25	34.76	156.8	34.65	35.45	-131.8	2,304	-5.72%	大賣/鉅額交易
2018/08/03	2	34.00	10	34.10	34.00	-8	2,239	-0.36%
2018/08/02	1	33.80	8	33.68	33.80	-7	2,251	-0.31%
2018/08/01	0	0.00	5	33.93	33.75	-5	2,257	-0.22%
2018/07/31	2	33.55	2	33.70	33.60	0	2,278	0.00%
2018/07/30	3	34.27	10	34.35	33.85	-7	2,309	-0.30%
2018/07/27	1	33.65	2	33.80	33.80	-1	2,352	-0.04%
2018/07/26	0	0.00	15	33.80	33.60	-15	2,728	-0.55%
2018/07/25	0	0.00	5	33.50	33.20	-5	2,989	-0.17%
2018/07/24	0	0.00	4	33.18	32.95	-4	2,996	-0.13%
2018/07/20	35	33.27	26	33.67	32.85	9	3,027	0.30%
2018/07/19	4	32.80	1	32.90	32.75	3	3,055	0.10%
2018/07/18	19	33.17	0	0.00	32.95	19	3,068	0.62%
2018/07/17	2	33.25	6	34.10	33.25	-4	3,073	-0.13%
2018/07/16	9	33.79	28	33.76	33.60	-19	3,053	-0.62%
2018/07/13	11	33.48	1	33.60	33.45	10	3,045	0.33%
2018/07/12	10	33.82	20	33.71	33.90	-10	3,025	-0.33%
2018/07/11	11	33.02	10	32.80	33.55	1	2,937	0.03%
2018/07/10	11	32.10	1	32.05	32.05	10	2,901	0.34%
2018/07/09	19	32.66	24	32.56	32.50	-5	2,948	-0.17%
2018/07/06	51	30.03	6	30.33	30.55	45	2,940	1.53%
2018/07/05	27	30.42	0	0.00	30.35	27	2,951	0.91%
2018/07/04	38	30.80	0	0.00	30.55	38	3,005	1.26%
2018/07/03	28.5	31.84	0	0.00	31.10	28.5	3,174	0.90%
2018/07/02	5	32.24	0	0.00	32.15	5	3,254	0.15%
2018/06/29	0	0.00	2.1	32.44	32.30	-2.1	3,262	-0.06%
2018/06/28	2.5	32.05	0	0.00	32.05	2.5	3,272	0.08%
2018/06/27	2	32.65	0	0.00	32.30	2	3,290	0.06%
2018/06/26	0	0.00	3	32.95	32.55	-3	3,388	-0.09%
2018/06/21	1	33.40	0	0.00	33.40	1	3,430	0.03%
2018/06/19	4	32.65	0	0.00	32.50	4	3,457	0.12%
2018/06/14	4	33.30	0	0.00	33.20	4	3,521	0.11%
2018/06/13	5	34.30	7	33.79	33.75	-2	3,533	-0.06%
2018/06/12	5	33.82	11	34.09	33.75	-6	3,623	-0.17%
2018/06/11	5.1	34.09	9	33.87	33.80	-3.9	3,678	-0.11%
2018/06/08	2	33.03	0	0.00	33.00	2	3,679	0.05%
2018/06/06	1	33.75	1	33.95	33.65	0	3,669	0.00%
2018/06/05	2	33.88	0	0.00	33.65	2	3,704	0.05%
2018/06/04	16	34.78	19	34.65	34.35	-3	3,699	-0.08%
2018/06/01	10.5	33.37	2.2	33.87	33.90	8.3	3,653	0.23%
2018/05/31	3	31.85	9	32.35	32.95	-6	3,601	-0.17%
2018/05/30	5	31.86	0	0.00	31.80	5	3,574	0.14%
2018/05/29	7	32.29	1	32.45	32.35	6	3,554	0.17%
2018/05/28	9	32.41	0	0.00	32.35	9	3,546	0.25%
2018/05/25	28	32.99	3	32.85	32.65	25	3,525	0.71%
2018/05/24	10	33.43	1	34.00	33.40	9	3,497	0.26%
2018/05/23	3	33.50	37	33.16	33.60	-34	3,467	-0.98%
2018/05/22	7	33.04	6	33.23	32.85	1	3,420	0.03%
2018/05/21	3	33.82	2	33.75	33.65	1	3,393	0.03%
2018/05/18	2	34.05	3	33.90	33.65	-1	3,374	-0.03%
2018/05/17	5	33.86	10	33.88	33.60	-5	3,329	-0.15%
2018/05/16	75	34.89	70	34.90	34.70	5	3,257	0.15%
2018/05/15	33	32.79	14	32.58	32.95	19	2,953	0.64%
2018/05/14	2	31.35	19	31.61	31.70	-17	2,885	-0.59%
2018/05/11	16	30.78	5	30.71	30.60	11	2,851	0.39%
2018/05/10	2	31.40	14	31.34	31.40	-12	2,816	-0.43%
2018/05/09	9	31.18	6	30.98	30.95	3	2,786	0.11%
2018/05/08	2	31.45	4	31.85	31.50	-2	2,755	-0.07%
2018/05/07	22	32.14	10	32.23	32.00	12	2,724	0.44%
2018/05/04	5	31.53	2	31.50	31.80	3	2,672	0.11%
2018/05/03	105	33.53	91	33.30	31.95	14	2,570	0.54%	大買/
2018/05/02	109	32.37	134	32.58	33.05	-25	2,180	-1.15%	大買/大賣/
2018/04/30	9	30.17	0	0.00	30.05	9	1,896	0.47%
2018/04/26	9	30.20	6	30.40	29.35	3	1,864	0.16%
2018/04/25	6	30.09	15	30.15	30.30	-9	1,828	-0.49%
2018/04/24	21	29.51	14	29.24	29.10	7	1,763	0.40%
2018/04/23	6	29.72	9	29.99	29.65	-3	1,744	-0.17%
2018/04/20	4	29.30	16	29.19	29.15	-12	1,759	-0.68%
2018/04/19	1	29.85	3	29.78	29.40	-2	1,755	-0.11%
2018/04/18	0	0.00	6	29.65	29.40	-6	1,738	-0.35%
2018/04/17	13	29.80	10	29.50	29.20	3	1,731	0.17%
2018/04/16	9	30.32	7	30.66	30.10	2	1,714	0.12%
2018/04/13	14	32.40	14	32.13	31.10	0	1,682	0.00%
2018/04/11	2	31.35	4	31.40	31.65	-2	1,573	-0.13%
2018/04/10	27	32.63	20	31.15	31.05	7	1,546	0.45%
2018/04/09	66	32.62	58.1	32.95	32.55	7.9	1,485	0.53%
2018/04/03	10	30.58	19.2	30.85	31.40	-9.2	1,300	-0.71%
2018/04/02	0	29.55	40.1	29.91	29.55	-40.1	1,203	-3.33%
2018/03/30	4	30.13	0	0.00	30.25	4	1,171	0.34%
2018/03/29	26	30.81	22	30.65	30.55	4	1,148	0.35%
2018/03/28	5	29.30	0	0.00	29.25	5	1,046	0.48%
2018/03/27	4	29.60	5	29.65	29.65	-1	1,034	-0.10%
2018/03/26	34	29.88	24	30.12	30.00	10	1,016	0.98%
2018/03/23	11	28.82	4	28.70	28.70	7	971	0.72%
2018/03/22	18	30.46	12	29.90	29.50	6	944	0.64%
2018/03/21	10.2	30.55	1	31.00	30.60	9.2	906	1.02%
2018/03/20	9	31.06	0	0.00	31.20	9	870	1.03%
2018/03/19	0	0.00	2	30.70	30.70	-2	808	-0.25%
2018/03/16	56	30.99	35	31.13	30.70	21	782	2.68%
2018/03/15	39	30.21	27	29.74	30.70	12	646	1.86%
2018/03/14	20	29.30	1	29.10	29.30	19	565	3.36%
2018/03/13	6	28.07	0.2	28.05	28.05	5.8	526	1.11%
2018/03/12	7	28.54	3	28.32	28.15	4	516	0.77%
2018/03/09	28	29.49	2	29.60	29.20	26	496	5.24%
2018/03/08	5	29.20	21	28.99	29.00	-16	444	-3.60%
2018/03/07	41	28.92	24.2	28.88	29.30	16.8	415	4.04%
2018/03/06	20	28.05	7	28.11	28.10	13	328	3.96%
2018/03/05	1	27.70	9	27.82	27.70	-8	319	-2.51%
2018/03/02	2	27.25	0	0.00	27.35	2	310	0.64%
2018/03/01	12	27.40	5	27.34	27.35	7	308	2.27%
2018/02/27	0	0.00	4	27.45	27.35	-4	300	-1.33%
2018/02/26	0	0.00	2.5	27.20	27.30	-2.5	299	-0.83%
2018/02/22	0	0.00	8	27.05	27.15	-8	295	-2.71%
2018/02/21	12	26.98	6	27.23	27.00	6	299	2.00%
2018/02/12	0	0.00	1	26.60	26.70	-1	300	-0.33%
2018/02/09	0.5	25.50	0	0.00	25.60	0.5	292	0.16%
2018/02/08	1	25.65	0	0.00	25.60	1	290	0.34%
2018/02/07	2	25.60	0	0.00	25.60	2	291	0.69%
2018/02/06	8	25.55	0	0.00	25.60	8	288	2.77%
2018/02/02	0	0.00	1	27.05	27.00	-1	277	-0.36%
2018/01/30	4	26.55	4	26.90	26.90	0	276	0.00%
2018/01/26	0	0.00	1	27.00	27.00	-1	276	-0.36%
2018/01/25	0	0.00	1	26.50	26.65	-1	272	-0.37%
2018/01/24	0	0.00	1	26.65	26.80	-1	268	-0.37%
2018/01/22	2	26.90	0	0.00	26.80	2	259	0.77%
2018/01/17	6	27.03	5	27.26	27.30	1	251	0.40%
2018/01/16	26	27.76	31	28.47	27.60	-5	244	-2.04%
2018/01/15	2	26.90	6	26.93	26.90	-4	202	-1.98%
2018/01/12	0	0.00	20	26.50	26.50	-20	195	-10.22%
2018/01/11	0	0.00	1	26.15	26.25	-1	194	-0.51%
2018/01/10	3	25.80	0	0.00	26.00	3	189	1.58%
2018/01/05	2	26.08	0	0.00	26.25	2	187	1.07%