元晶 (6443)-國泰-高雄券商分點個股進出

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

元晶

(6443)

可現股當沖

股價
27.05
漲跌
▲0.15
漲幅
+0.56%
成交量
2,528張
產業
上市光電類股
1174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

元晶 (6443)籌碼相關－國泰-高雄券商分點個股進出

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-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	5	26.94	1.5	27.06	27.05	3.5	7,255	0.05%
2024/05/07	2.1	26.78	7	26.87	26.90	-5	7,276	-0.07%
2024/05/06	20	27.20	7	27.05	27.00	13	7,248	0.18%
2024/05/03	7.2	27.40	17	27.38	27.35	-9.8	7,198	-0.14%
2024/05/02	23	27.58	3.1	27.72	27.50	19.9	7,167	0.28%
2024/04/30	0	28.15	10	27.98	27.85	-10	7,121	-0.14%
2024/04/29	17	27.83	2	27.85	28.00	15	7,122	0.21%
2024/04/26	27	27.93	0	0.00	27.90	27	7,089	0.38%
2024/04/25	25.1	28.17	5	28.10	28.00	20.1	7,097	0.28%
2024/04/24	7.1	28.85	6	28.84	28.35	1.1	7,088	0.02%
2024/04/23	2	28.14	3	28.22	28.30	-1	7,052	-0.01%
2024/04/22	29.2	28.51	13	28.71	28.00	16.2	7,083	0.23%
2024/04/19	38.9	29.32	26	29.22	28.70	12.9	7,187	0.18%
2024/04/18	2.1	28.92	2	29.05	28.75	0.1	6,776	0.00%
2024/04/17	0.3	28.76	3.8	28.55	28.35	-3.5	6,678	-0.05%
2024/04/16	9.3	28.22	1.1	28.33	28.40	8.3	6,611	0.13%
2024/04/15	4.2	29.46	15	29.51	29.40	-10.8	6,530	-0.17%
2024/04/12	2.1	29.09	15.3	29.27	29.25	-13.2	6,458	-0.20%
2024/04/11	13.3	29.32	16	29.30	29.05	-2.7	6,370	-0.04%
2024/04/10	39.1	30.30	62.2	29.96	29.75	-23.1	6,284	-0.37%
2024/04/09	4.3	29.18	2	29.15	29.10	2.3	5,945	0.04%
2024/04/08	6.8	28.90	12	28.85	29.50	-5.2	5,869	-0.09%
2024/04/03	24	28.28	2	28.15	28.10	22	5,736	0.38%
2024/04/02	8.1	28.82	3	28.87	28.75	5.1	5,679	0.09%
2024/04/01	6.3	28.95	10	29.07	28.90	-3.7	5,672	-0.07%
2024/03/29	30	29.76	10.1	29.55	29.20	20	5,649	0.35%
2024/03/28	36.1	29.66	61.7	29.64	29.70	-25.6	5,457	-0.47%
2024/03/27	22.1	28.72	21	28.72	28.65	1.1	5,283	0.02%
2024/03/26	36.4	29.50	31	29.58	29.05	5.4	5,350	0.10%
2024/03/25	15.5	29.32	29	29.18	29.10	-13.5	5,547	-0.24%
2024/03/22	160.2	29.59	178.5	29.46	29.35	-18.3	5,562	-0.33%	大買/大賣/
2024/03/21	14	28.49	71.2	27.97	28.70	-57.2	4,994	-1.15%
2024/03/20	11.2	26.12	0	0.00	26.10	11.2	4,707	0.24%
2024/03/19	10.4	26.40	0	0.00	26.35	10.4	4,757	0.22%
2024/03/18	6	26.74	5.1	26.76	26.70	0.9	4,763	0.02%
2024/03/15	6	26.46	8	26.97	27.10	-2	4,789	-0.04%
2024/03/14	0	26.91	19	26.82	26.90	-19	4,732	-0.40%
2024/03/13	14.1	26.91	16	27.02	26.70	-1.9	4,789	-0.04%
2024/03/12	8	27.13	7	27.04	27.25	1	4,779	0.02%
2024/03/11	1	26.60	9	27.00	27.15	-8	4,814	-0.17%
2024/03/08	18.1	26.24	9.5	26.18	26.25	8.5	4,761	0.18%
2024/03/07	17.2	26.24	5	26.17	26.00	12.2	4,781	0.26%
2024/03/06	12.2	26.38	18	26.43	26.30	-5.8	4,738	-0.12%
2024/03/05	12.3	26.76	0.5	26.80	26.65	11.8	4,683	0.25%
2024/03/04	8.2	27.16	5	27.12	27.05	3.2	4,592	0.07%
2024/03/01	16.6	27.31	0	0.00	27.20	16.6	4,560	0.36%
2024/02/29	16.1	27.31	6	27.42	27.85	10.1	4,580	0.22%
2024/02/27	12.9	27.42	25	27.20	27.20	-12.1	4,582	-0.26%
2024/02/26	3	27.62	31	28.00	27.75	-28	4,559	-0.61%
2024/02/23	16.2	27.59	5	27.50	27.55	11.2	4,559	0.25%
2024/02/22	3.1	27.95	5	28.15	27.90	-1.9	4,554	-0.04%
2024/02/21	0	28.05	11	28.25	28.10	-11	4,616	-0.24%
2024/02/20	16.3	27.97	0.5	27.94	27.90	15.8	4,607	0.34%
2024/02/19	1	28.20	2.6	28.28	28.15	-1.6	4,615	-0.03%
2024/02/16	0	27.85	5.5	27.91	27.70	-5.5	4,646	-0.12%
2024/02/15	28.2	27.39	51	27.40	27.35	-22.8	4,629	-0.49%
2024/02/05	1	28.00	0	0.00	28.00	1	4,579	0.02%
2024/02/01	0	28.50	29	28.38	28.35	-29	4,590	-0.63%
2024/01/31	3.2	28.50	2	28.35	28.40	1.2	4,611	0.03%
2024/01/30	2	28.33	1.1	28.41	28.55	0.9	4,625	0.02%
2024/01/29	1	27.90	0	0.00	28.25	1	4,617	0.02%
2024/01/26	0.7	28.26	31	28.30	28.10	-30.3	4,656	-0.65%
2024/01/25	1.2	28.20	16	28.20	28.15	-14.8	4,683	-0.32%
2024/01/24	0.1	28.38	1	28.30	28.40	-0.9	4,773	-0.02%
2024/01/23	0	0.00	1	28.20	28.30	-1	5,083	-0.02%
2024/01/22	6	27.96	1	28.05	28.00	5	5,526	0.09%
2024/01/19	3.1	27.51	0	0.00	27.65	3.1	5,575	0.06%
2024/01/18	2	27.80	0	0.00	27.60	2	5,562	0.04%
2024/01/17	43.2	27.86	10	28.15	27.65	33.2	5,577	0.60%
2024/01/16	16.2	28.66	86.1	28.42	28.40	-69.9	5,570	-1.25%
2024/01/15	57.2	29.69	27.1	29.62	29.50	30.2	5,531	0.55%
2024/01/12	5.2	28.49	0.2	28.75	28.25	5.1	5,343	0.10%
2024/01/11	0	28.75	0	0.00	28.50	0	5,392	0.00%
2024/01/10	1	28.50	2	28.55	28.55	-1	5,422	-0.02%
2024/01/09	10.1	28.84	1	28.90	28.70	9.1	5,421	0.17%
2024/01/08	0	0.00	2.1	29.45	29.45	-2.1	5,417	-0.04%
2024/01/05	1	29.15	1	29.25	29.00	0	5,416	0.00%
2024/01/04	11	29.00	0.2	29.05	28.95	10.8	5,425	0.20%
2024/01/03	4.1	29.05	1	29.00	28.90	3.1	5,485	0.06%
2024/01/02	2	29.40	6	29.45	29.45	-4	5,458	-0.07%
2023/12/29	4	29.35	3	29.35	29.30	1	5,481	0.02%
2023/12/28	0.1	29.45	4	29.50	29.50	-3.9	5,488	-0.07%
2023/12/27	2.1	29.48	0	29.45	29.40	2.1	5,466	0.04%
2023/12/26	3	29.40	0	0.00	29.30	3	5,442	0.06%
2023/12/25	2	29.23	2.1	29.42	29.20	-0.1	5,432	0.00%
2023/12/22	5.3	29.81	0	0.00	29.65	5.3	5,396	0.10%
2023/12/21	18.2	30.40	1.3	30.37	30.35	16.9	5,280	0.32%
2023/12/20	111.8	30.76	40.2	31.02	30.90	71.6	5,113	1.40%	大買/
2023/12/19	53.2	29.78	1	29.85	29.55	52.2	4,670	1.12%
2023/12/18	2	30.05	8.1	30.02	30.10	-6.1	4,533	-0.13%
2023/12/15	10	29.47	12.1	29.45	29.35	-2.1	4,377	-0.05%
2023/12/14	5.1	29.00	4	29.21	28.75	1.1	4,216	0.03%
2023/12/13	4	28.21	7	28.35	28.45	-3	4,142	-0.07%
2023/12/12	42.1	28.28	31.2	28.23	28.20	10.9	4,156	0.26%
2023/12/11	1	28.70	0.5	28.75	28.60	0.6	4,131	0.01%
2023/12/08	3	29.00	8.3	29.01	28.80	-5.2	4,125	-0.13%
2023/12/07	1	28.65	10	28.60	28.70	-9	4,102	-0.22%
2023/12/06	11	29.32	8	29.20	28.70	3	4,120	0.07%
2023/12/05	2.4	28.67	10	28.85	29.15	-7.6	4,070	-0.19%
2023/12/04	18	28.58	25.1	28.75	28.60	-7.1	4,034	-0.18%
2023/12/01	1	29.45	11.1	29.46	29.25	-10.1	3,946	-0.26%
2023/11/30	2	29.28	1	29.20	29.50	1	3,933	0.03%
2023/11/29	0	0.00	5	29.15	29.05	-5	3,920	-0.13%
2023/11/28	4.1	29.29	11	29.30	29.30	-6.9	3,930	-0.18%
2023/11/27	14	29.73	16	29.38	29.35	-2	3,944	-0.05%
2023/11/24	1.1	29.65	16	29.77	29.35	-14.9	3,964	-0.38%
2023/11/22	2.1	29.42	4	29.39	29.30	-1.9	4,296	-0.04%
2023/11/21	2	29.27	5	29.27	29.45	-3	4,311	-0.07%
2023/11/20	24	29.52	28.6	29.45	29.20	-4.6	4,293	-0.11%
2023/11/17	5	28.88	11	28.85	28.85	-6	4,229	-0.14%
2023/11/16	3	28.65	1.5	28.80	28.90	1.5	4,240	0.03%
2023/11/15	11	28.68	4	28.48	28.70	7	4,232	0.17%
2023/11/14	0	28.10	1	28.00	27.95	-1	4,216	-0.02%
2023/11/13	2.5	27.83	3	27.95	27.75	-0.5	4,249	-0.01%
2023/11/10	10	27.90	4	27.95	27.80	6	4,280	0.14%
2023/11/09	6	28.09	22	28.05	28.00	-16	4,343	-0.37%
2023/11/08	8	28.42	1	28.30	28.40	7	4,450	0.16%
2023/11/07	2	28.55	0	0.00	28.35	2	4,488	0.04%
2023/11/06	0	0.00	5	28.80	28.80	-5	4,545	-0.11%
2023/11/03	2	28.38	3	28.37	28.45	-1	4,539	-0.02%
2023/11/02	2.1	28.00	7	28.06	28.10	-4.9	4,558	-0.11%
2023/11/01	19.1	28.28	33	28.04	27.80	-13.9	4,629	-0.30%
2023/10/31	73	29.51	43.1	29.47	28.40	29.9	4,630	0.65%
2023/10/30	115	29.43	131	29.74	29.65	-16	4,424	-0.36%	大買/大賣/
2023/10/27	7	28.31	9	28.53	28.55	-2	3,987	-0.05%
2023/10/26	13.1	27.66	3	28.10	27.60	10.1	3,972	0.25%
2023/10/25	7.7	28.57	0.1	28.50	28.30	7.7	3,992	0.19%
2023/10/24	4.5	28.29	60	28.39	28.70	-55.5	3,996	-1.39%
2023/10/23	44	28.28	59.1	28.60	28.25	-15.1	3,947	-0.38%
2023/10/20	3	27.30	5	27.26	27.50	-2	3,922	-0.05%
2023/10/19	3	28.15	8	27.83	27.65	-5	3,959	-0.13%
2023/10/18	9	27.63	6	28.01	27.95	3	4,010	0.08%
2023/10/17	1	28.00	7	27.96	27.90	-6	3,983	-0.15%
2023/10/16	8.2	28.18	9	28.13	27.80	-0.8	4,076	-0.02%
2023/10/13	21.1	27.70	0	0.00	27.65	21.1	4,099	0.51%
2023/10/12	2.1	27.90	22	27.99	28.15	-19.9	4,133	-0.48%
2023/10/11	5.2	28.38	2	27.60	27.60	3.2	4,192	0.08%
2023/10/06	2	28.60	4	28.40	28.45	-2	4,247	-0.05%
2023/10/05	2.1	28.45	7.9	28.39	28.65	-5.8	4,281	-0.14%
2023/10/04	4.2	27.67	4	27.76	27.70	0.2	4,285	0.01%
2023/10/03	0.1	28.31	0	0.00	28.15	0.1	4,316	0.00%
2023/10/02	0	28.55	5.1	28.70	28.65	-5.1	4,444	-0.11%
2023/09/28	1	28.35	8	28.38	28.35	-7	4,563	-0.15%
2023/09/27	0.5	28.00	3	27.92	28.15	-2.5	4,718	-0.05%
2023/09/26	14	28.12	0.1	28.00	27.90	13.9	4,754	0.29%
2023/09/25	5.6	28.41	3	28.40	28.35	2.6	4,795	0.05%
2023/09/22	1	28.41	0	0.00	28.40	1	4,841	0.02%
2023/09/21	9.3	28.59	0	0.00	28.45	9.3	4,835	0.19%
2023/09/20	4.1	29.01	4.3	29.05	28.85	-0.2	4,843	0.00%
2023/09/19	0.5	29.26	3	29.12	29.00	-2.5	4,869	-0.05%
2023/09/18	5.3	29.51	6.1	29.66	29.35	-0.8	4,886	-0.02%
2023/09/15	0	0.00	26	29.76	29.60	-26	4,924	-0.53%
2023/09/14	0.3	29.74	1	29.70	29.55	-0.8	5,128	-0.01%
2023/09/13	6	29.37	3	29.38	29.45	3	5,173	0.06%
2023/09/12	8.5	29.41	4.2	29.27	29.25	4.3	5,347	0.08%
2023/09/11	3.2	29.77	1	29.75	29.70	2.2	5,355	0.04%
2023/09/08	2	30.20	2.5	30.22	30.20	-0.5	5,350	-0.01%
2023/09/07	2	30.70	1.5	30.50	30.40	0.5	5,382	0.01%
2023/09/06	1.1	30.89	0	0.00	30.75	1.1	5,500	0.02%
2023/09/05	1	30.79	1.2	30.80	30.85	-0.2	5,541	0.00%
2023/09/04	4.2	30.51	4	30.56	30.45	0.2	5,564	0.00%
2023/09/01	1	30.90	2	30.90	30.90	-1	5,596	-0.02%
2023/08/31	5.2	31.00	1	31.20	31.00	4.2	5,640	0.07%
2023/08/30	13	31.15	13	31.02	31.00	0	5,709	0.00%
2023/08/29	102.9	31.82	70.7	31.73	31.50	32.2	5,691	0.57%	大買/
2023/08/28	3.5	30.31	11.4	30.82	30.80	-7.9	5,394	-0.15%
2023/08/25	10	30.40	18.2	30.53	30.35	-8.2	5,355	-0.15%
2023/08/24	1.3	30.30	0	0.00	30.15	1.3	5,436	0.02%
2023/08/23	1	30.40	0	0.00	30.35	1	5,594	0.02%
2023/08/22	5	30.10	1	30.10	30.00	4	5,634	0.07%
2023/08/21	0.1	30.45	3.2	30.53	30.45	-3.1	5,649	-0.05%
2023/08/18	1.3	30.16	2	30.30	30.15	-0.7	5,662	-0.01%
2023/08/17	0	0.00	4.1	30.19	30.40	-4.1	5,667	-0.07%
2023/08/16	0.2	29.89	4.1	29.85	29.90	-3.8	5,703	-0.07%
2023/08/15	1	30.10	4.2	30.09	30.10	-3.2	5,732	-0.06%
2023/08/14	50.4	28.96	5.2	28.87	28.90	45.2	5,812	0.78%
2023/08/11	10.4	30.00	5	30.17	29.90	5.4	5,736	0.09%
2023/08/10	12	30.53	23.3	30.60	30.25	-11.3	5,762	-0.20%
2023/08/09	8.1	30.47	7.3	30.49	30.50	0.8	5,799	0.01%
2023/08/08	1.1	30.53	9.5	30.83	30.50	-8.4	5,844	-0.14%
2023/08/07	19	30.27	28	30.30	30.55	-9	5,882	-0.15%
2023/08/04	56.1	30.61	5	30.66	30.65	51.1	5,987	0.85%
2023/08/02	2.6	31.75	3	31.35	31.35	-0.4	6,394	-0.01%
2023/08/01	0.2	31.34	0	0.00	31.20	0.2	6,467	0.00%
2023/07/31	7.3	31.67	5	31.60	31.20	2.3	6,694	0.03%
2023/07/28	8.6	31.83	36.1	31.51	31.50	-27.5	6,774	-0.41%
2023/07/27	0	0.00	3	31.77	31.70	-3	6,785	-0.04%
2023/07/26	3.3	31.58	2.1	31.65	31.35	1.2	6,849	0.02%
2023/07/25	15.1	31.79	7	31.95	32.00	8.1	6,872	0.12%
2023/07/24	10.9	31.49	4	31.28	31.70	6.9	6,862	0.10%
2023/07/21	8	31.87	0	0.00	31.70	8	6,893	0.12%
2023/07/20	1.3	32.79	1	32.95	32.70	0.3	6,953	0.00%
2023/07/19	11.2	32.80	19.1	32.84	32.50	-7.9	7,019	-0.11%
2023/07/18	6	33.71	3	34.03	33.45	3	7,218	0.04%
2023/07/17	5.1	33.68	9	33.38	33.75	-3.9	7,699	-0.05%
2023/07/14	11.1	33.05	41	33.06	33.00	-29.9	8,888	-0.34%
2023/07/13	49.4	33.51	8.5	33.59	33.30	40.9	9,310	0.44%
2023/07/12	6.3	34.10	0	0.00	34.00	6.3	9,333	0.07%
2023/07/11	60.1	34.47	2	34.55	34.45	58.1	9,408	0.62%
2023/07/10	13	34.24	5	34.29	34.05	8	9,618	0.08%
2023/07/07	33.8	33.99	2	34.00	34.05	31.8	10,008	0.32%
2023/07/06	52.1	35.36	5	35.00	35.00	47.1	10,089	0.47%
2023/07/05	4	35.79	9	36.11	35.65	-5	10,075	-0.05%
2023/07/04	7.1	35.84	2	35.80	35.55	5.1	10,069	0.05%
2023/07/03	4	35.76	10.2	35.77	35.90	-6.2	10,090	-0.06%
2023/06/30	0	0.00	4	35.64	35.70	-4	10,168	-0.04%
2023/06/29	7	35.15	12	35.13	35.20	-5	10,313	-0.05%
2023/06/28	1.1	35.04	7	35.33	34.80	-5.9	10,451	-0.06%
2023/06/27	6	35.08	2	35.45	34.80	4	10,667	0.04%
2023/06/26	6	35.48	3	35.65	35.30	3	10,972	0.03%
2023/06/21	4.1	35.69	2	35.67	35.80	2.1	11,173	0.02%
2023/06/20	13.1	36.04	22.2	36.08	35.75	-9	11,412	-0.08%
2023/06/19	6.1	35.32	6	35.28	35.20	0.1	11,476	0.00%
2023/06/16	22.4	35.74	25	35.70	35.90	-2.6	11,996	-0.02%
2023/06/15	3.2	35.04	8	35.06	35.20	-4.8	12,855	-0.04%
2023/06/14	2	34.80	5.3	34.93	34.85	-3.3	13,629	-0.02%
2023/06/13	11.4	34.54	10	34.40	34.70	1.4	13,862	0.01%
2023/06/12	14.5	34.45	21	34.57	34.30	-6.5	14,123	-0.05%
2023/06/09	4.5	35.21	3.1	35.40	35.15	1.4	14,285	0.01%
2023/06/08	14.4	35.59	10	35.80	35.35	4.4	14,363	0.03%
2023/06/07	8.1	35.75	17.1	35.77	35.60	-8.9	14,548	-0.06%
2023/06/06	8	35.65	7	36.00	35.65	1	14,976	0.01%
2023/06/05	1	36.40	17.6	36.29	36.10	-16.6	15,269	-0.11%
2023/06/02	4	35.34	11	35.58	35.85	-7	15,420	-0.05%
2023/06/01	7	35.55	0.1	35.67	35.30	6.9	15,607	0.04%
2023/05/31	5	35.83	9	35.83	35.80	-4	15,611	-0.03%
2023/05/30	18	35.65	2	35.70	35.60	16	15,660	0.10%
2023/05/29	3	36.40	6.1	36.14	36.20	-3.1	15,608	-0.02%
2023/05/26	15	35.17	3.2	35.24	35.00	11.9	15,573	0.08%
2023/05/25	1	35.40	5	35.30	35.40	-4	15,610	-0.03%
2023/05/24	0	35.55	4	35.63	35.50	-4	15,718	-0.03%
2023/05/23	1	35.35	13	35.45	35.40	-12	15,797	-0.08%
2023/05/22	3.5	35.19	3	35.32	35.35	0.5	15,891	0.00%
2023/05/19	12.4	34.74	0.2	35.00	34.60	12.2	16,091	0.08%
2023/05/18	18.1	34.62	20	34.71	34.85	-1.9	16,424	-0.01%
2023/05/17	4	35.23	19	35.25	35.15	-15	16,416	-0.09%
2023/05/16	2	35.00	11	35.15	35.10	-9	16,487	-0.05%
2023/05/15	11	34.88	10	34.98	34.70	1	16,550	0.01%
2023/05/12	2.1	33.93	7.2	34.22	34.35	-5.1	16,586	-0.03%
2023/05/11	22.6	33.88	25.1	33.89	33.75	-2.5	16,642	-0.01%
2023/05/10	10.4	34.34	20	34.44	34.50	-9.7	16,722	-0.06%
2023/05/09	85.2	33.98	104	34.58	33.75	-18.8	16,687	-0.11%	大賣/
2023/05/08	30.5	36.11	11.5	36.48	35.90	19	16,352	0.12%
2023/05/05	99.1	37.11	21.5	36.97	36.50	77.7	16,424	0.47%
2023/05/04	10	36.65	12	36.70	37.20	-2	16,830	-0.01%
2023/05/03	12	37.00	1	36.90	36.95	11	17,204	0.06%
2023/05/02	5.2	37.33	5	37.56	37.35	0.2	17,771	0.00%
2023/04/28	10	36.94	4	37.19	36.80	6	17,844	0.03%
2023/04/27	1	36.75	4	36.94	36.80	-3	17,899	-0.02%
2023/04/26	23.4	36.74	8.1	36.60	37.20	15.4	17,902	0.09%
2023/04/25	39.7	37.01	23.1	36.84	36.60	16.6	17,914	0.09%
2023/04/24	12.1	37.83	9	37.87	37.80	3.1	17,910	0.02%
2023/04/21	40.5	37.99	18	38.22	38.00	22.5	17,957	0.13%
2023/04/20	33.2	39.01	22	38.78	38.55	11.2	18,053	0.06%
2023/04/19	137.8	40.31	148.7	40.16	39.75	-10.8	17,759	-0.06%	大買/大賣/
2023/04/18	149.2	39.64	130.1	38.89	38.60	19.2	16,589	0.12%	大買/大賣/
2023/04/17	9	39.00	20.3	39.04	38.90	-11.3	16,268	-0.07%
2023/04/14	25.1	38.69	12	38.72	38.80	13.1	16,413	0.08%
2023/04/13	35.2	39.02	18.1	38.90	38.60	17.1	16,469	0.10%
2023/04/12	43.9	39.81	52.2	39.73	39.50	-8.3	16,315	-0.05%
2023/04/11	29.3	39.28	10.1	39.28	39.00	19.2	16,054	0.12%
2023/04/10	0.7	38.99	30	38.91	39.20	-29.3	16,103	-0.18%
2023/04/07	49	38.89	50	39.03	38.95	-1	16,791	-0.01%
2023/04/06	13	38.32	13	38.49	38.50	0	17,173	0.00%
2023/03/31	16.6	38.48	4	38.41	38.40	12.6	17,206	0.07%
2023/03/30	20.3	38.94	16	38.87	38.80	4.3	17,160	0.03%
2023/03/29	44.3	38.83	40.2	39.06	38.90	4.1	17,035	0.02%
2023/03/28	62.1	38.97	176	38.82	39.05	-113.9	17,058	-0.67%	大賣/鉅額交易
2023/03/27	180.1	39.47	154.4	39.19	38.80	25.7	16,887	0.15%	大買/大賣/
2023/03/24	72	38.83	80.1	38.89	38.85	-8.1	16,771	-0.05%
2023/03/23	28.1	39.36	57.3	39.46	39.30	-29.2	16,665	-0.17%
2023/03/22	55.6	38.94	38.2	38.92	38.70	17.4	16,579	0.11%
2023/03/21	187	39.91	164.2	39.54	39.10	22.8	16,657	0.14%	大買/大賣/
2023/03/20	220.2	39.92	288.6	40.11	39.90	-68.4	17,052	-0.40%	大買/大賣/
2023/03/17	193.7	38.36	137.8	38.16	38.75	56	17,551	0.32%	大買/大賣/
2023/03/16	67.2	37.44	57	37.20	36.50	10.2	17,551	0.06%
2023/03/15	47.1	37.91	49.2	37.91	37.90	-2	17,437	-0.01%
2023/03/14	26	37.32	55.1	37.39	37.10	-29	17,289	-0.17%
2023/03/13	4.4	36.20	10.1	36.31	36.60	-5.6	17,245	-0.03%
2023/03/10	43.1	36.54	16.1	36.70	36.45	27	17,481	0.15%
2023/03/09	187.5	37.74	69.1	37.65	37.35	118.4	17,487	0.68%	大買/鉅額交易
2023/03/08	16.4	38.52	85.2	38.36	38.95	-68.9	17,158	-0.40%
2023/03/07	114.2	38.14	69	37.96	38.00	45.2	16,896	0.27%	大買/
2023/03/06	64.1	37.99	119.3	37.75	38.00	-55.2	16,707	-0.33%	大賣/
2023/03/03	10	37.16	67	37.26	37.00	-57	16,522	-0.34%
2023/03/02	21	36.95	62.3	37.26	36.95	-41.3	16,524	-0.25%
2023/03/01	13.1	36.85	8	36.90	36.75	5.1	16,611	0.03%
2023/02/24	39.1	37.06	19.2	37.12	37.10	19.9	16,633	0.12%
2023/02/23	3.2	37.64	13	37.45	37.75	-9.8	16,582	-0.06%
2023/02/22	33	37.28	5	37.56	37.25	28	16,703	0.17%
2023/02/21	29.1	37.90	12	37.84	37.60	17.1	16,733	0.10%
2023/02/20	16.2	37.51	63.1	37.56	37.80	-46.9	16,991	-0.28%
2023/02/17	26	38.01	41	37.94	37.70	-15	17,533	-0.09%
2023/02/16	42	37.75	94.1	37.70	37.65	-52.1	17,549	-0.30%
2023/02/15	43.1	36.91	16.3	37.01	36.80	26.9	17,580	0.15%
2023/02/14	10	36.92	27	36.80	36.65	-17	18,073	-0.09%
2023/02/13	25	36.33	43	36.75	37.10	-18	18,577	-0.10%
2023/02/10	10	37.11	34	37.31	36.85	-24	18,538	-0.13%
2023/02/09	27	37.30	22.1	37.18	37.10	5	18,495	0.03%
2023/02/08	37	37.61	25	37.66	37.55	12	18,473	0.06%
2023/02/07	38.2	37.70	5	37.75	37.90	33.2	18,357	0.18%
2023/02/06	16	37.43	32	37.76	37.90	-16	18,303	-0.09%
2023/02/03	96	37.40	12.2	37.59	37.35	83.8	18,275	0.46%
2023/02/02	97.1	38.25	77.9	38.36	37.80	19.2	18,089	0.11%
2023/02/01	51.2	37.32	80.3	37.42	37.40	-29.1	17,556	-0.17%
2023/01/31	47	36.72	211.3	36.88	36.90	-164.3	17,141	-0.96%	大賣/鉅額交易
2023/01/30	42	35.83	25	35.76	35.95	17	16,636	0.10%
2023/01/17	30	35.21	25.3	35.17	35.20	4.7	16,642	0.03%
2023/01/16	5.2	34.61	8	34.61	34.40	-2.8	16,710	-0.02%
2023/01/13	59.1	35.04	50	34.91	34.60	9.1	16,907	0.05%
2023/01/12	29.2	35.61	34	35.78	35.40	-4.9	17,191	-0.03%
2023/01/11	8	35.61	33	35.75	35.60	-25	17,268	-0.14%
2023/01/10	91	35.69	39	35.62	35.30	52	17,343	0.30%
2023/01/09	35	35.49	95.3	35.83	36.00	-60.3	17,197	-0.35%
2023/01/06	19	34.77	13.2	34.86	34.95	5.8	17,125	0.03%
2023/01/05	62	35.24	42	35.05	34.80	20	17,430	0.11%
2023/01/04	25.1	35.55	100.4	35.87	35.60	-75.3	17,539	-0.43%
2023/01/03	18	34.78	27	34.82	35.25	-9	17,432	-0.05%
2022/12/30	38.1	34.32	16	34.28	34.55	22.1	17,415	0.13%
2022/12/29	47.1	34.08	23	34.19	34.20	24.1	17,747	0.14%
2022/12/28	47	35.03	36	35.10	34.80	11	18,078	0.06%
2022/12/27	273.7	36.19	198.1	36.29	35.40	75.7	18,005	0.42%	大買/大賣/
2022/12/26	67.1	35.48	104.4	35.54	35.95	-37.3	17,378	-0.21%	大賣/
2022/12/23	9	33.67	31.1	33.92	34.10	-22.1	17,036	-0.13%
2022/12/22	15.1	33.16	31.3	33.27	33.70	-16.2	17,172	-0.09%
2022/12/21	19.5	32.68	6	32.64	32.70	13.5	17,444	0.08%
2022/12/20	43.2	33.08	34.4	33.18	32.50	8.8	17,719	0.05%
2022/12/19	48	33.94	14	34.04	33.75	34	17,960	0.19%
2022/12/16	61.6	34.92	30	34.75	34.25	31.6	18,356	0.17%
2022/12/15	11.1	35.53	32.5	35.61	35.65	-21.4	18,341	-0.12%
2022/12/14	53.1	35.44	23.9	35.43	35.40	29.2	18,511	0.16%
2022/12/13	84.1	35.34	51	35.39	35.05	33.1	18,959	0.17%
2022/12/12	268.1	36.93	225.3	36.60	35.85	42.8	19,165	0.22%	大買/大賣/
2022/12/09	253.6	36.60	279	36.61	36.80	-25.4	18,678	-0.14%	大買/大賣/
2022/12/08	123.3	34.65	153.5	34.67	34.30	-30.2	18,031	-0.17%	大買/大賣/
2022/12/07	32.1	33.38	61	33.12	32.80	-28.9	17,649	-0.16%
2022/12/06	40.3	33.90	40.1	33.67	33.60	0.3	17,929	0.00%
2022/12/05	118	34.18	41.5	34.14	33.85	76.5	18,468	0.41%	大買/
2022/12/02	61.2	34.06	71	34.09	34.05	-9.8	18,846	-0.05%
2022/12/01	46.1	33.44	59.5	33.51	33.45	-13.5	18,948	-0.07%
2022/11/30	26	32.76	34	32.94	32.95	-8	19,708	-0.04%
2022/11/29	12	32.11	18	32.37	32.45	-6	20,880	-0.03%
2022/11/28	6.1	32.15	4	32.24	32.20	2.1	22,651	0.01%
2022/11/25	15.2	32.55	14	32.22	32.15	1.2	23,786	0.01%
2022/11/24	11.1	32.41	19	32.49	32.50	-7.9	24,314	-0.03%
2022/11/23	29	32.50	14	32.45	32.20	15	26,515	0.06%
2022/11/22	46.1	32.96	29.6	32.79	32.75	16.5	27,387	0.06%
2022/11/21	16	33.07	16.1	33.32	33.35	-0.1	28,148	0.00%
2022/11/18	41	33.45	30.3	33.27	32.85	10.7	28,800	0.04%
2022/11/17	36.1	33.64	17	33.68	33.60	19.1	28,785	0.07%
2022/11/16	85.4	33.63	70	33.53	33.40	15.4	28,873	0.05%
2022/11/15	150.3	32.95	115.1	33.07	33.45	35.2	29,225	0.12%	大買/大賣/
2022/11/14	47.3	31.59	39	31.75	31.95	8.3	28,810	0.03%
2022/11/11	59.2	31.46	42	31.52	31.25	17.2	28,731	0.06%
2022/11/10	118	32.00	75	31.79	31.50	43	28,549	0.15%	大買/
2022/11/09	85.2	33.47	87.2	33.65	33.30	-2	28,629	-0.01%
2022/11/08	27.1	35.05	17	35.19	34.50	10.1	28,429	0.04%
2022/11/07	12.2	35.04	11	35.10	35.00	1.2	28,631	0.00%
2022/11/04	22	35.04	13	35.06	35.00	9	29,166	0.03%
2022/11/03	20	34.51	24	34.52	34.65	-4	29,798	-0.01%
2022/11/02	20	34.82	17	34.82	34.65	3	31,359	0.01%
2022/11/01	18	34.29	20	34.48	34.85	-2	32,019	-0.01%
2022/10/31	11	33.73	10	33.83	33.50	1	31,980	0.00%
2022/10/28	25.1	33.47	28	33.48	33.00	-3	32,031	-0.01%
2022/10/27	25	33.90	21	34.05	34.20	4	32,095	0.01%
2022/10/26	18	33.81	31	33.92	33.60	-13	32,228	-0.04%
2022/10/25	47.1	34.72	54	34.28	33.75	-7	32,451	-0.02%
2022/10/24	48.6	35.84	67	35.97	35.05	-18.4	32,497	-0.06%
2022/10/21	41.1	35.28	37	35.57	35.60	4.1	32,562	0.01%
2022/10/20	104.3	35.77	66.5	35.62	35.20	37.8	32,534	0.12%	大買/
2022/10/19	78.1	35.19	55	35.33	35.20	23.1	32,274	0.07%
2022/10/18	35	34.92	15	34.99	35.05	20	32,510	0.06%
2022/10/17	58.1	33.65	52	33.84	34.50	6.1	32,539	0.02%
2022/10/14	71.5	35.24	69	35.20	35.30	2.5	32,474	0.01%
2022/10/13	134.6	35.10	134	34.38	33.85	0.6	32,724	0.00%	大買/大賣/
2022/10/12	26	37.60	21.2	37.71	36.95	4.8	33,013	0.01%
2022/10/11	31.3	37.56	6.5	37.83	37.30	24.8	33,154	0.07%
2022/10/07	25	38.98	33.6	38.98	39.00	-8.5	33,256	-0.03%
2022/10/06	39.1	38.76	41.3	38.79	39.20	-2.2	33,460	-0.01%
2022/10/05	55.1	38.22	59.4	38.10	38.50	-4.3	33,209	-0.01%
2022/10/04	6	35.79	23.4	36.20	36.50	-17.3	33,054	-0.05%
2022/10/03	18.4	35.46	15.1	35.75	35.30	3.3	33,073	0.01%
2022/09/30	31.1	35.11	33	35.27	36.30	-1.9	33,371	-0.01%
2022/09/29	61	36.30	61	36.35	35.95	0	33,556	0.00%
2022/09/28	112.3	37.32	81.3	36.50	35.95	30.9	33,916	0.09%	大買/
2022/09/27	61.7	38.02	104	38.33	38.75	-42.3	34,384	-0.12%	大賣/
2022/09/26	125.4	37.95	80.3	38.08	37.85	45	34,286	0.13%	大買/
2022/09/23	62.3	39.92	130.8	39.56	38.90	-68.5	34,119	-0.20%	大賣/
2022/09/22	42	41.32	6.2	41.37	41.25	35.8	33,865	0.11%
2022/09/21	40	41.72	20.1	41.76	41.50	19.9	33,887	0.06%
2022/09/20	103.5	42.29	134.5	42.51	42.40	-31	34,092	-0.09%	大買/大賣/
2022/09/19	78	42.09	64.5	42.21	41.70	13.5	34,017	0.04%
2022/09/16	97.5	41.34	82.1	41.46	42.20	15.5	33,833	0.05%
2022/09/15	170.5	42.04	153.4	41.81	41.50	17.1	33,708	0.05%	大買/大賣/
2022/09/14	27.1	40.54	35.2	40.59	41.30	-8.1	33,218	-0.02%
2022/09/13	50	40.76	54	40.69	40.45	-4	32,893	-0.01%
2022/09/12	108	41.75	97	41.81	41.05	11	32,625	0.03%	大買/
2022/09/08	145.1	40.10	174.4	40.01	41.00	-29.3	32,140	-0.09%	大買/大賣/
2022/09/07	54.1	39.09	72.5	38.91	38.60	-18.4	31,805	-0.06%
2022/09/06	232.3	41.06	201.4	40.73	39.60	30.9	31,598	0.10%	大買/大賣/
2022/09/05	318.8	42.31	289.2	42.31	42.20	29.6	30,913	0.10%	大買/大賣/
2022/09/02	365.2	41.73	361.6	41.74	42.25	3.6	29,729	0.01%	大買/大賣/
2022/09/01	152.2	40.08	222	40.30	40.35	-69.8	27,949	-0.25%	大買/大賣/
2022/08/31	104.2	39.09	111.6	39.19	39.00	-7.4	26,883	-0.03%	大買/大賣/
2022/08/30	398.6	40.57	409	40.44	39.10	-10.4	26,548	-0.04%	大買/大賣/
2022/08/29	177	38.68	172	38.83	39.00	5	24,573	0.02%	大買/大賣/
2022/08/26	74.2	38.11	74	38.13	38.35	0.2	24,125	0.00%
2022/08/25	64.5	37.87	108.4	37.81	38.65	-43.9	23,425	-0.19%	大賣/
2022/08/24	24.1	36.63	22.1	36.86	36.50	2	22,941	0.01%
2022/08/23	42	37.22	46	37.21	37.00	-4	22,919	-0.02%
2022/08/22	109.4	37.61	116.5	37.49	37.05	-7.2	22,891	-0.03%	大買/大賣/
2022/08/19	31.9	36.79	41	37.00	37.00	-9.1	22,285	-0.04%
2022/08/18	12.6	36.85	54	36.81	36.80	-41.4	22,207	-0.19%
2022/08/17	38	36.77	32.2	36.81	36.55	5.8	22,200	0.03%
2022/08/16	71.1	37.32	50.3	37.48	36.75	20.7	22,332	0.09%
2022/08/15	114	36.89	98.6	36.65	37.20	15.4	21,831	0.07%	大買/
2022/08/12	41.6	36.39	64.2	36.31	36.25	-22.6	21,801	-0.10%
2022/08/11	119.2	37.27	126.3	37.14	36.75	-7.1	21,793	-0.03%	大買/大賣/
2022/08/10	93.2	36.87	184.4	36.75	36.40	-91.2	21,599	-0.42%	大賣/
2022/08/09	372.1	36.99	211.5	36.84	36.60	160.5	21,693	0.74%	大買/大賣/鉅額交易
2022/08/08	79.6	34.61	113.5	35.00	35.70	-33.9	20,672	-0.16%	大賣/
2022/08/05	13.1	32.56	151	32.65	32.95	-137.9	20,419	-0.68%	大賣/鉅額交易
2022/08/04	23.2	31.66	29	31.50	32.05	-5.8	20,938	-0.03%
2022/08/03	43.2	32.23	18	32.46	32.00	25.2	21,354	0.12%
2022/08/02	138	33.46	24	33.32	33.10	114	21,757	0.52%	大買/鉅額交易
2022/08/01	89	34.33	185.3	34.52	34.45	-96.3	22,105	-0.44%	大賣/
2022/07/29	82	34.01	67.1	34.06	34.05	14.9	22,121	0.07%
2022/07/28	66	33.68	39	33.56	33.60	27	22,252	0.12%
2022/07/27	162	33.67	171	33.81	34.10	-9	22,379	-0.04%	大買/大賣/
2022/07/26	16.2	33.99	24.1	33.96	33.40	-8	22,785	-0.03%
2022/07/25	53.1	34.38	55	34.24	33.80	-1.9	23,111	-0.01%
2022/07/22	21	33.76	39.6	33.77	33.95	-18.6	23,463	-0.08%
2022/07/21	20.8	33.28	34.1	33.41	33.60	-13.2	24,179	-0.05%
2022/07/20	69.5	33.87	40.2	33.59	33.20	29.4	25,305	0.12%
2022/07/19	192.1	33.59	229.5	33.58	33.60	-37.4	26,027	-0.14%	大買/大賣/
2022/07/18	88	32.64	68.2	32.61	32.15	19.8	26,426	0.08%
2022/07/15	65	31.00	52	31.39	32.20	13	28,031	0.05%
2022/07/14	130.1	30.20	117.1	30.40	31.15	13	28,941	0.04%	大買/大賣/
2022/07/13	14.1	31.39	15.1	31.50	31.00	-1	30,211	0.00%
2022/07/12	37.9	31.57	58	31.85	30.65	-20.1	31,963	-0.06%
2022/07/11	59	33.07	59.1	33.12	33.50	-0.1	32,924	0.00%
2022/07/08	80	34.53	69.5	34.35	33.80	10.5	33,649	0.03%
2022/07/07	46.2	34.04	100	34.20	34.20	-53.8	34,621	-0.16%
2022/07/06	118.5	34.10	72.3	34.30	33.70	46.2	35,959	0.13%	大買/
2022/07/05	160.6	33.92	165	34.26	34.90	-4.5	38,651	-0.01%	大買/大賣/
2022/07/04	31.1	31.39	32	31.53	31.75	-0.9	39,207	0.00%
2022/07/01	15.3	31.80	28.5	31.78	30.40	-13.2	39,444	-0.03%
2022/06/30	59.1	32.91	30	32.99	32.50	29.1	40,115	0.07%
2022/06/29	46	33.96	49	33.98	33.90	-3	40,159	-0.01%
2022/06/28	157.1	34.35	96.3	34.11	33.80	60.8	40,416	0.15%	大買/
2022/06/27	128.4	34.53	144	34.66	34.65	-15.6	40,358	-0.04%	大買/大賣/
2022/06/24	45.2	33.00	88	33.39	33.90	-42.8	39,883	-0.11%
2022/06/23	41.1	31.79	24	31.49	32.00	17.1	39,610	0.04%
2022/06/22	105.1	32.08	55	31.96	31.45	50.1	39,617	0.13%	大買/
2022/06/21	8	30.30	53.2	30.28	30.40	-45.2	39,427	-0.11%
2022/06/20	20.1	30.54	27	30.64	29.85	-6.9	39,582	-0.02%
2022/06/17	55.2	31.29	96	31.35	31.45	-40.8	39,726	-0.10%
2022/06/16	23.6	31.87	46.2	32.08	31.05	-22.5	40,058	-0.06%
2022/06/15	49.4	33.63	84	33.63	32.90	-34.6	40,059	-0.09%
2022/06/14	119	33.98	151	34.21	34.00	-32	40,504	-0.08%	大買/大賣/
2022/06/13	36.2	35.56	34	35.44	35.35	2.2	41,034	0.01%
2022/06/10	15.1	36.58	14	36.32	36.35	1.1	41,645	0.00%
2022/06/09	24	36.62	41	36.61	36.70	-17	41,803	-0.04%
2022/06/08	52.5	36.08	38.1	36.08	36.15	14.4	41,946	0.03%
2022/06/07	43.4	36.70	57	36.74	36.80	-13.6	42,624	-0.03%
2022/06/06	106	38.14	98.4	37.89	37.65	7.6	43,352	0.02%	大買/
2022/06/02	58.2	36.74	14	36.68	36.80	44.2	43,092	0.10%
2022/06/01	57.1	37.43	44.5	37.45	37.25	12.6	43,212	0.03%
2022/05/31	122.1	36.93	31.6	37.03	37.15	90.5	43,240	0.21%	大買/
2022/05/30	25	36.67	55	36.70	36.75	-30	43,827	-0.07%
2022/05/27	53	35.69	42	35.73	35.80	11	43,967	0.03%
2022/05/26	79.1	35.81	68.1	35.61	35.35	11	44,163	0.02%
2022/05/25	18.3	35.92	21.3	35.96	35.90	-2.9	44,186	-0.01%
2022/05/24	75.3	36.48	36	36.60	35.65	39.3	44,498	0.09%
2022/05/23	47.1	37.45	42	37.47	37.50	5.1	44,224	0.01%
2022/05/20	116	37.05	145.1	37.05	36.90	-29.1	44,135	-0.07%	大買/大賣/
2022/05/19	34.1	35.96	55	36.07	36.55	-20.9	43,867	-0.05%
2022/05/18	98.2	37.16	102	37.14	37.25	-3.9	43,625	-0.01%	大賣/
2022/05/17	185	36.67	151.1	36.66	36.95	33.9	43,271	0.08%	大買/大賣/
2022/05/16	84	35.85	69	35.54	35.00	15	42,507	0.04%
2022/05/13	79	35.98	74	36.12	36.65	5	41,967	0.01%
2022/05/12	92.1	36.26	103	36.16	35.15	-10.9	41,573	-0.03%	大賣/
2022/05/11	173.7	37.83	121.5	37.63	37.00	52.2	41,036	0.13%	大買/大賣/
2022/05/10	151.2	38.35	126	38.57	38.35	25.2	40,625	0.06%	大買/大賣/
2022/05/09	156.3	39.73	146.3	39.42	38.90	10	40,131	0.02%	大買/大賣/
2022/05/06	67.3	41.27	49	41.40	41.35	18.3	39,710	0.05%
2022/05/05	45.3	43.08	51	43.17	42.60	-5.7	39,436	-0.01%
2022/05/04	104.2	43.20	69.2	43.05	42.60	34.9	39,224	0.09%	大買/
2022/05/03	107.3	43.05	106.2	43.11	43.10	1.1	39,046	0.00%	大買/大賣/
2022/04/29	126.7	45.03	141.7	44.80	44.15	-15	38,648	-0.04%	大買/大賣/
2022/04/28	149.8	44.99	154	45.16	44.45	-4.2	38,345	-0.01%	大買/大賣/
2022/04/27	152.7	46.06	121.3	46.27	45.60	31.4	37,573	0.08%	大買/大賣/
2022/04/26	280.3	47.68	290.3	47.89	48.25	-10	36,719	-0.03%	大買/大賣/
2022/04/25	267.3	47.59	287.7	47.47	46.50	-20.4	35,484	-0.06%	大買/大賣/
2022/04/22	227.5	47.75	233.1	47.68	47.80	-5.6	34,461	-0.02%	大買/大賣/
2022/04/21	385.6	49.11	263.8	48.63	48.05	121.8	33,662	0.36%	大買/大賣/鉅額交易
2022/04/20	141	48.28	178.1	48.26	48.60	-37.1	31,830	-0.12%	大買/大賣/
2022/04/19	278.8	47.59	299.3	47.53	47.40	-20.5	30,956	-0.07%	大買/大賣/
2022/04/18	222.5	46.56	217.1	46.82	47.20	5.3	30,121	0.02%	大買/大賣/
2022/04/15	134.2	45.30	239.9	45.30	45.05	-105.7	28,488	-0.37%	大買/大賣/鉅額交易
2022/04/14	142.3	44.29	134.6	44.31	44.20	7.7	27,669	0.03%	大買/大賣/
2022/04/13	300.3	44.98	189.3	44.85	44.90	111	27,158	0.41%	大買/大賣/鉅額交易
2022/04/12	219.3	44.89	256.3	45.07	45.60	-37	27,308	-0.14%	大買/大賣/
2022/04/11	437.6	45.09	412.5	45.09	44.50	25	26,168	0.10%	大買/大賣/
2022/04/08	175.2	43.53	238.5	43.37	43.80	-63.3	23,179	-0.27%	大買/大賣/
2022/04/07	40.2	41.89	79	41.61	40.90	-38.8	22,198	-0.17%
2022/04/06	134.4	41.87	139.4	42.09	42.15	-5	22,475	-0.02%	大買/大賣/
2022/04/01	60	40.71	14	40.99	41.05	46	21,688	0.21%
2022/03/31	37.4	40.96	63.5	40.83	40.45	-26.1	21,628	-0.12%
2022/03/30	56	40.48	60.1	40.46	40.15	-4.1	21,491	-0.02%
2022/03/29	23	39.01	13	39.08	39.40	10	21,356	0.05%
2022/03/28	13.1	38.54	21	38.52	39.10	-7.9	21,583	-0.04%
2022/03/25	43.5	39.29	72.1	39.05	38.55	-28.5	21,832	-0.13%
2022/03/24	42.1	40.42	15.1	40.48	40.20	26.9	23,025	0.12%
2022/03/23	39	40.49	42.1	40.35	40.15	-3.1	23,854	-0.01%
2022/03/22	51	41.43	25	41.28	40.80	26	24,278	0.11%
2022/03/21	99.1	41.66	107.4	41.64	40.95	-8.3	24,712	-0.03%	大賣/
2022/03/18	61.2	41.14	55.1	41.32	41.45	6.2	25,152	0.02%
2022/03/17	135	41.04	130.2	41.05	41.50	4.8	26,479	0.02%	大買/大賣/
2022/03/16	110.1	40.97	99.3	41.08	40.60	10.8	27,352	0.04%	大買/
2022/03/15	133.5	40.86	162.9	40.94	39.15	-29.3	28,017	-0.10%	大買/大賣/
2022/03/14	29.1	40.38	21.1	40.58	40.90	8	28,285	0.03%
2022/03/11	36.1	40.07	52.2	40.22	40.70	-16	29,894	-0.05%
2022/03/10	154.2	41.04	159.4	40.32	39.95	-5.2	31,679	-0.02%	大買/大賣/
2022/03/09	275.1	40.84	174.1	40.67	41.00	101	32,415	0.31%	大買/大賣/鉅額交易
2022/03/08	7.3	38.27	17	38.17	38.55	-9.7	31,703	-0.03%
2022/03/07	58.2	38.35	50.6	38.49	38.00	7.6	31,742	0.02%
2022/03/04	35	40.02	16	39.76	39.65	19	31,686	0.06%
2022/03/03	108.8	40.56	72.1	40.32	39.90	36.7	31,770	0.12%	大買/
2022/03/02	25	39.61	49.4	39.69	39.55	-24.4	31,463	-0.08%
2022/03/01	22.4	38.80	38.1	38.78	38.85	-15.7	31,500	-0.05%
2022/02/25	56	37.58	49	37.69	38.10	7	32,060	0.02%
2022/02/24	88.1	38.36	148	37.47	36.55	-59.9	32,583	-0.18%	大賣/
2022/02/23	13	37.74	17	37.76	37.85	-4	32,491	-0.01%
2022/02/22	50.1	37.43	49	36.97	36.90	1.1	32,783	0.00%
2022/02/21	37	37.43	92	36.90	38.00	-55	33,418	-0.16%
2022/02/18	10	36.52	10	37.01	36.90	0	34,377	0.00%
2022/02/17	19	36.66	44	36.90	36.55	-25	35,219	-0.07%
2022/02/16	9	36.42	31	36.46	36.45	-22	36,043	-0.06%
2022/02/15	13.1	36.07	1	36.05	35.90	12.1	36,877	0.03%
2022/02/14	65	36.38	63	36.33	36.00	2	37,862	0.01%
2022/02/11	20	37.58	32.2	37.74	37.65	-12.2	38,447	-0.03%
2022/02/10	38	37.99	20	37.75	37.55	18	39,756	0.05%
2022/02/09	18	37.61	15.1	37.76	37.95	3	40,570	0.01%
2022/02/08	22	37.23	12	37.28	37.50	10	41,296	0.02%
2022/02/07	8.1	36.12	21	36.35	36.20	-12.9	42,596	-0.03%
2022/01/26	21.1	35.65	20	35.41	35.40	1.1	43,582	0.00%
2022/01/25	25.2	36.43	37	36.39	35.60	-11.8	45,183	-0.03%
2022/01/24	7.2	36.97	8	37.09	36.85	-0.8	46,601	0.00%
2022/01/21	29	38.39	17.6	38.75	37.60	11.4	46,730	0.02%
2022/01/20	18.1	39.77	22	39.65	39.40	-3.9	47,102	-0.01%
2022/01/19	20	39.35	5	39.46	39.35	15	47,102	0.03%
2022/01/18	7.1	39.91	9.5	39.94	39.45	-2.5	47,094	-0.01%
2022/01/17	8.2	39.75	3.6	39.80	40.15	4.7	47,091	0.01%
2022/01/14	28	39.61	20	39.70	39.30	8	47,016	0.02%
2022/01/13	47	40.36	26	40.83	40.20	21	46,910	0.04%
2022/01/12	66.1	41.06	56	40.86	40.75	10.1	46,826	0.02%
2022/01/11	79.4	41.53	107.6	41.74	41.10	-28.1	46,890	-0.06%	大賣/
2022/01/10	33	40.70	29	40.58	40.75	4	46,211	0.01%
2022/01/07	48.3	39.70	49.9	39.88	40.25	-1.7	46,072	0.00%
2022/01/06	62.7	41.07	39	41.13	40.90	23.7	45,817	0.05%
2022/01/05	240	43.65	258	43.09	42.00	-18.1	46,016	-0.04%	大買/大賣/
2022/01/04	39.6	42.69	49	42.89	43.05	-9.4	44,873	-0.02%
2022/01/03	53	42.66	27.1	42.29	42.05	26	44,373	0.06%
2021/12/30	33.1	42.40	40.5	42.31	42.50	-7.4	44,219	-0.02%
2021/12/29	103	42.09	209.1	42.11	42.40	-106	43,936	-0.24%	大買/大賣/鉅額交易
2021/12/28	79	41.01	14.1	40.88	40.80	64.9	43,282	0.15%
2021/12/27	84	41.36	75	40.99	41.00	9	43,449	0.02%
2021/12/24	54.1	41.05	57	41.27	40.70	-2.9	44,096	-0.01%
2021/12/23	65.2	42.20	61.4	41.99	41.60	3.8	43,837	0.01%
2021/12/22	28	42.19	21.6	42.16	41.90	6.4	43,619	0.01%
2021/12/21	102	42.06	114	42.13	41.90	-12	43,432	-0.03%	大買/大賣/
2021/12/20	291	43.29	347.2	42.86	41.85	-56.2	43,071	-0.13%	大買/大賣/
2021/12/17	96.4	42.41	158.8	42.52	41.90	-62.3	41,522	-0.15%	大賣/
2021/12/16	103.5	41.83	54.1	41.95	41.40	49.3	40,527	0.12%	大買/
2021/12/15	95	41.30	124.1	41.32	40.85	-29.1	39,858	-0.07%	大賣/
2021/12/14	148.1	41.55	268.1	40.90	40.20	-120	39,147	-0.31%	大買/大賣/鉅額交易
2021/12/13	429.1	43.43	352.2	43.03	42.15	76.9	38,169	0.20%	大買/大賣/
2021/12/10	230.5	42.37	303.6	42.17	42.90	-73.1	36,573	-0.20%	大買/大賣/
2021/12/09	298.2	41.80	212.9	42.12	41.20	85.3	35,024	0.24%	大買/大賣/
2021/12/08	138	41.00	114	41.10	40.85	24	33,733	0.07%	大買/大賣/
2021/12/07	474.1	41.97	327.1	41.57	41.00	147	32,764	0.45%	大買/大賣/鉅額交易
2021/12/06	383.3	40.36	414.2	40.59	41.20	-30.9	30,937	-0.10%	大買/大賣/
2021/12/03	195.5	38.48	313.8	38.62	38.00	-118.3	28,919	-0.41%	大買/大賣/鉅額交易
2021/12/02	16.2	35.35	59.4	35.15	36.05	-43.2	27,310	-0.16%
2021/12/01	42.4	35.09	38.1	34.83	35.40	4.3	27,085	0.02%
2021/11/30	24.1	36.13	13	35.90	36.10	11.1	26,847	0.04%
2021/11/29	52.2	35.04	17	35.27	35.35	35.2	26,803	0.13%
2021/11/26	74.6	36.83	63.1	36.58	36.10	11.5	26,634	0.04%
2021/11/25	39.4	38.39	26.2	38.29	38.05	13.2	26,756	0.05%
2021/11/24	70.1	38.64	127.5	38.73	38.50	-57.4	26,578	-0.22%	大賣/
2021/11/23	148.3	38.16	134.2	38.01	37.60	14.1	25,934	0.05%	大買/大賣/
2021/11/22	60	37.44	52.1	37.55	37.35	7.9	25,260	0.03%
2021/11/19	47.8	37.21	46.3	37.05	36.60	1.6	24,909	0.01%
2021/11/18	173.1	37.63	140	37.55	37.10	33.1	24,561	0.13%	大買/大賣/
2021/11/17	312.1	39.07	262.1	39.12	39.40	50	23,851	0.21%	大買/大賣/
2021/11/16	131.2	37.83	139.1	37.95	38.00	-8	22,899	-0.03%	大買/大賣/
2021/11/15	207.3	36.58	192.8	36.72	36.75	14.4	22,055	0.07%	大買/大賣/
2021/11/12	216.8	35.33	195.9	35.46	35.05	20.9	21,227	0.10%	大買/大賣/
2021/11/11	135.2	38.46	146	38.45	37.55	-10.8	20,403	-0.05%	大買/大賣/
2021/11/10	124.5	39.27	68.1	39.10	38.85	56.4	19,487	0.29%	大買/
2021/11/09	160.8	39.49	206	39.48	40.10	-45.2	18,823	-0.24%	大買/大賣/
2021/11/08	127	38.52	119.1	38.63	37.60	7.9	17,484	0.04%	大買/大賣/
2021/11/05	115.7	38.26	75.6	38.33	37.60	40.1	16,706	0.24%	大買/
2021/11/04	313.1	38.45	351.1	38.57	38.60	-38	15,954	-0.24%	大買/大賣/
2021/11/03	234.8	37.71	206.7	37.33	37.20	28.1	14,568	0.19%	大買/大賣/
2021/11/02	288.4	36.78	240.1	36.90	37.00	48.4	13,546	0.36%	大買/大賣/
2021/11/01	126.5	35.88	136.2	36.09	35.00	-9.7	11,886	-0.08%	大買/大賣/
2021/10/29	32.3	32.68	23.6	32.65	33.30	8.7	10,574	0.08%
2021/10/28	36.3	32.47	50.7	32.61	33.00	-14.4	10,248	-0.14%
2021/10/27	1.1	30.55	1	30.60	31.00	0.1	9,744	0.00%
2021/10/26	10.1	30.44	4.5	30.72	30.60	5.6	9,767	0.06%
2021/10/25	3	31.17	17	31.11	31.10	-14	9,725	-0.14%
2021/10/22	7.6	30.69	16.2	30.40	30.50	-8.6	9,772	-0.09%
2021/10/21	1.2	31.47	10	30.88	30.50	-8.8	10,056	-0.09%
2021/10/20	20.1	31.98	3	31.62	31.85	17.1	10,088	0.17%
2021/10/19	30.6	32.16	33.1	31.97	31.70	-2.6	10,037	-0.03%
2021/10/18	11	31.42	7	31.36	31.15	4	9,749	0.04%
2021/10/15	25	31.32	16	31.22	31.25	9	9,835	0.09%
2021/10/14	19	31.05	21	31.05	31.10	-2	10,003	-0.02%
2021/10/13	118	31.67	135.2	31.49	31.30	-17.2	10,664	-0.16%	大買/大賣/
2021/10/12	34	30.84	31	30.98	30.60	3	10,351	0.03%
2021/10/08	0	0.00	4.2	29.83	29.75	-4.2	10,015	-0.04%
2021/10/07	9.2	30.09	13	29.88	29.85	-3.8	10,055	-0.04%
2021/10/06	5.1	29.17	6	29.24	29.60	-1	10,030	-0.01%
2021/10/05	4	27.69	16	27.88	29.00	-12	10,041	-0.12%
2021/10/04	34	30.23	36	30.02	28.75	-2	10,192	-0.02%
2021/10/01	191	31.51	178	31.34	29.75	13	9,989	0.13%	大買/大賣/
2021/09/30	8	29.65	4.4	29.41	29.65	3.6	9,247	0.04%
2021/09/29	11.3	29.29	8	29.22	28.70	3.3	9,273	0.04%
2021/09/28	13	29.61	14	29.62	29.20	-1	9,366	-0.01%
2021/09/27	0	0.00	1	28.90	28.75	-1	9,339	-0.01%
2021/09/24	0	0.00	1.4	28.44	28.35	-1.4	9,537	-0.01%
2021/09/23	3	28.52	6.1	28.63	28.30	-3.1	10,155	-0.03%
2021/09/22	4	28.81	1	29.15	28.75	3	10,449	0.03%
2021/09/17	4	29.63	1	29.60	29.55	3	10,583	0.03%
2021/09/16	6	29.90	1	29.85	29.25	5	11,158	0.04%
2021/09/15	7	29.64	18.6	29.38	29.30	-11.6	11,459	-0.10%
2021/09/14	6	29.60	6	30.24	29.20	0	11,902	0.00%
2021/09/13	32	30.52	11	30.28	29.80	21	12,028	0.17%
2021/09/10	2	29.28	2	29.48	29.90	0	12,003	0.00%
2021/09/09	1	28.80	1	28.80	29.10	0	12,224	0.00%
2021/09/08	1	29.10	9	29.11	28.65	-8	12,546	-0.06%
2021/09/07	1	30.00	8	29.69	29.30	-7	13,724	-0.05%
2021/09/06	13.2	30.57	7	30.54	30.10	6.2	14,490	0.04%
2021/09/03	23	31.50	8.3	31.57	31.50	14.7	14,860	0.10%
2021/09/02	23	31.55	27.1	31.32	31.25	-4.1	15,476	-0.03%
2021/09/01	27	31.93	24	31.67	31.45	3	15,389	0.02%
2021/08/31	103.3	30.94	72	31.05	31.70	31.3	15,311	0.20%	大買/
2021/08/30	22	30.75	42.8	31.44	31.65	-20.8	14,832	-0.14%
2021/08/27	38.1	29.75	38.7	29.72	28.80	-0.6	14,763	0.00%
2021/08/26	3	28.20	4.1	28.37	28.75	-1.1	14,643	-0.01%
2021/08/25	10.1	28.49	9	28.23	28.30	1.1	14,906	0.01%
2021/08/24	3	27.62	3	27.68	27.50	0	15,159	0.00%
2021/08/23	4	28.00	7	28.25	28.25	-3	15,329	-0.02%
2021/08/20	19	27.81	15.1	27.71	27.25	4	15,440	0.03%
2021/08/19	1	27.60	3	27.50	27.30	-2	15,450	-0.01%
2021/08/18	4	27.50	6	27.10	28.15	-2	15,508	-0.01%
2021/08/17	5.2	27.74	3	27.73	27.05	2.2	15,815	0.01%
2021/08/16	23.5	28.15	47	27.80	27.50	-23.5	15,883	-0.15%
2021/08/13	15.3	29.66	11	29.65	29.25	4.3	15,908	0.03%
2021/08/12	4	29.80	27.3	29.79	29.85	-23.3	16,175	-0.14%
2021/08/11	27.6	29.96	25.3	29.38	29.40	2.4	16,506	0.01%
2021/08/10	12.3	31.55	1.1	32.07	30.95	11.2	16,718	0.07%
2021/08/09	23	32.05	11	32.14	31.90	12	16,966	0.07%
2021/08/06	15	32.37	30	32.55	32.40	-15	17,582	-0.09%
2021/08/05	11	32.96	11	32.89	32.85	0	18,026	0.00%
2021/08/04	32.5	33.48	37	33.39	33.35	-4.5	18,291	-0.02%
2021/08/03	4	32.34	2	32.38	32.25	2	18,298	0.01%
2021/08/02	11	32.41	0	0.00	32.40	11	18,430	0.06%
2021/07/30	4.2	32.26	15.4	32.48	32.55	-11.2	18,513	-0.06%
2021/07/29	5	32.11	8	32.28	32.55	-3	18,885	-0.02%
2021/07/28	22.1	32.58	13	32.48	32.20	9.1	19,072	0.05%
2021/07/27	9	34.17	23	34.52	33.05	-14	19,522	-0.07%
2021/07/26	10	33.42	20.3	33.53	33.60	-10.3	20,384	-0.05%
2021/07/23	8	32.58	2	32.75	32.60	6	20,378	0.03%
2021/07/22	24.1	33.00	28	32.98	32.50	-3.9	20,470	-0.02%
2021/07/21	24.1	33.34	25.2	33.13	32.85	-1.1	20,572	-0.01%
2021/07/20	57	33.98	82	33.92	33.75	-25	20,575	-0.12%
2021/07/19	167.1	34.93	136	34.81	34.85	31.2	20,593	0.15%	大買/大賣/
2021/07/16	22	33.86	28.1	33.93	33.05	-6.1	20,492	-0.03%
2021/07/15	13.1	32.81	26.3	32.96	33.40	-13.2	20,691	-0.06%
2021/07/14	45.1	32.11	34	32.10	32.35	11.1	20,921	0.05%
2021/07/13	22	33.36	9.1	33.41	32.80	12.9	21,341	0.06%
2021/07/12	19	33.77	44	33.86	33.70	-25	21,933	-0.11%
2021/07/09	26	33.84	41.1	33.93	33.55	-15.1	22,045	-0.07%
2021/07/08	11	33.03	11	33.20	33.25	0	22,615	0.00%
2021/07/07	46.2	33.04	40	33.36	32.80	6.2	23,937	0.03%
2021/07/06	28.3	33.53	15.1	33.53	33.35	13.2	24,116	0.05%
2021/07/05	43	34.10	54.8	34.21	34.00	-11.8	24,329	-0.05%
2021/07/02	12	33.70	51	33.73	33.75	-39	24,563	-0.16%
2021/07/01	69.5	34.27	54.6	34.46	33.80	14.9	24,990	0.06%
2021/06/30	91.1	35.40	80.5	35.28	34.90	10.6	24,978	0.04%
2021/06/29	56.2	34.51	54	34.47	33.80	2.2	24,733	0.01%
2021/06/28	28	33.99	17.2	34.02	33.90	10.8	24,728	0.04%
2021/06/25	66.1	35.41	108.3	35.42	34.65	-42.2	25,130	-0.17%	大賣/
2021/06/24	19.2	34.42	31	34.49	34.80	-11.9	25,290	-0.05%
2021/06/23	49	33.78	74	34.07	34.20	-25	25,209	-0.10%
2021/06/22	32	33.19	60	33.06	32.30	-28	24,985	-0.11%
2021/06/21	26.1	33.11	39	33.10	32.80	-12.9	24,976	-0.05%
2021/06/18	34.1	33.83	29.5	34.07	34.25	4.6	25,055	0.02%
2021/06/17	155.1	34.57	132.1	34.27	34.40	23	25,201	0.09%	大買/大賣/
2021/06/16	249.3	35.16	160.2	35.46	34.55	89.1	25,508	0.35%	大買/大賣/
2021/06/15	119	34.71	89.6	34.38	33.85	29.4	24,688	0.12%	大買/
2021/06/11	51	33.16	36	33.21	33.05	15	24,274	0.06%
2021/06/10	50.1	33.28	118	33.43	34.05	-68	24,351	-0.28%	大賣/
2021/06/09	13	31.77	18	32.04	31.40	-5	24,326	-0.02%
2021/06/08	53	31.91	30.5	32.10	31.80	22.5	24,911	0.09%
2021/06/07	34.2	31.14	36.5	31.31	30.85	-2.3	24,991	-0.01%
2021/06/04	19.1	32.02	96	31.77	31.60	-76.9	25,182	-0.31%
2021/06/03	25	33.12	23	33.02	32.90	2	25,118	0.01%
2021/06/02	52.5	33.73	24	33.60	33.15	28.5	25,087	0.11%
2021/06/01	56.1	33.87	30	34.01	34.30	26.1	24,843	0.11%
2021/05/31	24.5	33.08	57.2	32.81	32.85	-32.7	24,623	-0.13%
2021/05/28	37.4	33.29	36	33.14	33.00	1.4	24,529	0.01%
2021/05/27	32.2	32.59	51	32.63	32.95	-18.8	24,463	-0.08%
2021/05/26	4	32.24	12	32.33	32.45	-8	24,426	-0.03%
2021/05/25	95.1	32.99	58	32.96	32.45	37.1	24,458	0.15%
2021/05/24	16	31.20	15.4	31.62	31.70	0.6	24,350	0.00%
2021/05/21	28.1	30.86	46.2	30.81	30.85	-18.1	24,330	-0.07%
2021/05/20	101.3	31.96	83	31.51	30.50	18.3	24,405	0.07%	大買/
2021/05/19	50.1	31.41	77	31.79	32.65	-26.9	24,292	-0.11%
2021/05/18	52.7	30.62	60	30.38	31.30	-7.3	24,025	-0.03%
2021/05/17	58.3	29.15	35.2	29.35	28.65	23.1	23,830	0.10%
2021/05/14	82.2	32.41	80.5	32.87	31.80	1.7	23,624	0.01%
2021/05/13	44.3	30.71	93.1	30.75	30.60	-48.9	23,177	-0.21%
2021/05/12	48.2	32.44	56.5	32.97	31.40	-8.3	22,940	-0.04%
2021/05/11	262.1	36.25	185.8	35.48	34.85	76.3	22,675	0.34%	大買/大賣/
2021/05/10	7	39.04	8.1	39.00	38.55	-1.1	22,545	0.00%
2021/05/07	25	38.64	15.5	38.93	39.00	9.5	22,501	0.04%
2021/05/06	176.2	38.39	122	38.62	38.55	54.2	22,528	0.24%	大買/大賣/
2021/05/05	30.6	38.06	29.3	38.13	37.10	1.3	22,119	0.01%
2021/05/04	69.2	39.75	53.4	38.90	38.25	15.8	21,968	0.07%
2021/05/03	214.5	42.90	120.4	43.33	41.65	94.1	21,501	0.44%	大買/大賣/
2021/04/29	5.2	40.51	21.6	40.53	40.70	-16.4	20,498	-0.08%
2021/04/28	29.6	40.35	27.6	40.40	40.95	2	20,520	0.01%
2021/04/27	8.2	40.73	18	40.67	40.55	-9.9	20,591	-0.05%
2021/04/26	53.6	40.20	30.1	40.33	40.15	23.5	20,626	0.11%
2021/04/23	82.1	40.22	94.1	40.08	40.25	-12	20,623	-0.06%
2021/04/22	207.9	40.21	220.8	39.86	38.95	-13	20,524	-0.06%	大買/大賣/
2021/04/21	88.6	41.68	57.7	41.51	41.30	30.8	19,996	0.15%
2021/04/20	105.3	42.21	100.9	42.66	42.25	4.4	19,731	0.02%	大買/
2021/04/19	163	42.70	152.1	42.40	42.15	10.9	19,723	0.06%	大買/大賣/
2021/04/16	174	44.54	189	44.15	44.00	-15	19,399	-0.08%	大買/大賣/
2021/04/15	97.1	42.51	62.7	42.39	42.45	34.4	19,027	0.18%
2021/04/14	165.5	42.82	144.5	42.28	41.90	21	19,315	0.11%	大買/大賣/
2021/04/13	220.2	47.10	313.2	47.02	44.20	-93	18,787	-0.50%	大買/大賣/
2021/04/12	60.7	45.52	37	45.51	44.90	23.7	17,509	0.14%
2021/04/09	57.2	46.11	47.8	46.11	45.30	9.4	17,387	0.05%
2021/04/08	81.2	47.46	60	47.80	47.00	21.2	17,280	0.12%
2021/04/07	114.7	46.24	128	46.76	48.00	-13.3	17,265	-0.08%	大買/大賣/
2021/04/06	35	44.46	59.5	44.44	44.65	-24.4	17,390	-0.14%
2021/04/01	83.4	45.07	53.5	44.90	44.70	29.8	17,375	0.17%
2021/03/31	70	46.55	37	46.53	46.45	33	17,313	0.19%
2021/03/30	110.8	47.20	59.9	47.21	47.35	50.9	17,706	0.29%	大買/
2021/03/29	66.5	45.02	203.8	45.22	47.50	-137.3	17,579	-0.78%	大賣/鉅額交易
2021/03/26	94.3	42.77	17.3	42.87	43.20	77	17,077	0.45%
2021/03/25	23	42.83	16.5	43.15	43.10	6.5	16,919	0.04%
2021/03/24	6	42.80	11	42.90	42.55	-5	16,808	-0.03%
2021/03/23	13.3	42.71	51.5	43.06	42.50	-38.2	16,731	-0.23%
2021/03/22	42.1	43.81	54.7	43.71	43.35	-12.6	16,569	-0.08%
2021/03/19	46.6	42.01	28.6	42.04	42.60	18	16,391	0.11%
2021/03/18	131	43.52	42.1	43.77	42.90	88.9	15,890	0.56%	大買/
2021/03/17	47.3	42.85	42.8	43.04	43.00	4.5	15,700	0.03%
2021/03/16	59.4	41.98	98.9	42.29	42.40	-39.5	15,442	-0.26%
2021/03/15	116.7	42.01	49.5	42.04	42.40	67.2	15,011	0.45%	大買/
2021/03/12	50.6	38.93	59.8	39.38	40.00	-9.1	14,437	-0.06%
2021/03/11	30.2	37.78	29.1	37.75	37.80	1	14,305	0.01%
2021/03/10	25	36.43	17.1	37.65	37.80	7.9	14,411	0.05%
2021/03/09	9.5	35.18	6.3	35.19	35.30	3.2	14,516	0.02%
2021/03/08	7	35.92	10	36.49	35.60	-3	14,881	-0.02%
2021/03/05	5.1	35.42	0	0.00	35.15	5.1	15,237	0.03%
2021/03/04	16.5	36.77	28	36.61	36.15	-11.5	15,727	-0.07%
2021/03/03	12	36.62	30.1	36.37	37.00	-18.1	15,976	-0.11%
2021/03/02	18	36.44	66.7	36.66	35.55	-48.7	16,472	-0.30%
2021/02/26	8	36.94	51.1	36.93	36.65	-43.1	17,259	-0.25%
2021/02/25	12.5	37.72	31	37.75	37.40	-18.5	17,805	-0.10%
2021/02/24	49.3	38.17	54.5	38.15	37.80	-5.2	18,223	-0.03%
2021/02/23	19	37.30	14	37.29	37.05	5	18,887	0.03%
2021/02/22	16.2	37.59	16.2	37.82	37.90	0	19,458	0.00%
2021/02/19	55.8	35.85	49.2	36.50	36.90	6.6	19,454	0.03%
2021/02/18	32.2	34.99	20	35.28	35.25	12.2	19,665	0.06%
2021/02/17	8	34.91	22.2	34.64	35.20	-14.2	19,813	-0.07%
2021/02/05	26.1	33.64	5	33.63	33.50	21.1	19,831	0.11%
2021/02/04	75.4	33.52	21.1	33.96	33.55	54.3	20,349	0.27%
2021/02/03	16.2	31.56	69.2	33.62	34.35	-53	20,388	-0.26%
2021/02/02	18	30.76	7.3	30.94	31.25	10.7	20,372	0.05%
2021/02/01	9.5	30.89	35.2	30.18	30.90	-25.7	20,700	-0.12%
2021/01/29	26.5	31.11	14.2	30.95	30.50	12.3	20,981	0.06%
2021/01/28	36.4	32.06	134.8	31.54	31.45	-98.4	21,523	-0.46%	大賣/
2021/01/27	6.3	33.45	10	33.32	33.20	-3.7	21,886	-0.02%
2021/01/26	26.5	34.02	9.3	33.88	33.55	17.2	22,127	0.08%
2021/01/25	4	33.60	9	33.77	33.90	-5	22,391	-0.02%
2021/01/22	8	34.17	49.7	34.53	34.30	-41.7	22,806	-0.18%
2021/01/21	21	33.80	49.8	33.51	33.15	-28.7	23,064	-0.12%
2021/01/20	77.4	34.52	38.3	34.53	33.75	39.1	23,303	0.17%
2021/01/19	17	35.64	41.5	36.09	36.35	-24.5	23,440	-0.10%
2021/01/18	30.7	34.92	24.2	34.83	34.50	6.5	23,368	0.03%
2021/01/15	52.9	36.23	39	36.52	36.10	13.9	23,260	0.06%
2021/01/14	101	37.18	62.6	37.23	37.45	38.4	23,185	0.17%	大買/
2021/01/13	39.5	37.65	59.6	37.52	37.25	-20.1	23,054	-0.09%
2021/01/12	33.4	38.42	48.8	38.66	37.80	-15.3	22,969	-0.07%
2021/01/11	54.1	39.65	23.7	39.42	39.55	30.4	22,913	0.13%
2021/01/08	49.1	40.82	36.6	40.56	40.20	12.5	23,034	0.05%
2021/01/07	100.3	42.87	66.6	42.69	42.25	33.7	23,263	0.14%
2021/01/06	77.8	40.38	139.5	39.74	39.55	-61.7	23,755	-0.26%	大賣/
2021/01/05	26	41.69	18.2	41.92	41.50	7.8	24,231	0.03%
2021/01/04	14.2	41.63	17.2	41.87	41.30	-3	24,928	-0.01%
2020/12/31	48.2	41.85	14.8	41.85	41.75	33.4	25,503	0.13%
2020/12/30	62.6	43.30	46.5	43.30	42.60	16.1	26,159	0.06%
2020/12/29	71	43.25	64.9	43.13	44.00	6.1	26,371	0.02%
2020/12/28	14.1	41.56	18.4	41.26	41.15	-4.3	25,995	-0.02%
2020/12/25	72.6	42.00	39.5	41.71	41.25	33.1	26,296	0.13%
2020/12/24	172.5	42.93	145.3	43.03	42.25	27.2	26,201	0.10%	大買/大賣/
2020/12/23	33	38.97	79.2	40.79	41.80	-46.2	25,848	-0.18%
2020/12/22	75.5	39.26	35	39.20	38.00	40.5	26,232	0.15%
2020/12/21	12.5	40.29	9	39.90	39.90	3.5	26,838	0.01%
2020/12/18	17.9	40.24	21.1	40.41	40.50	-3.2	27,464	-0.01%
2020/12/17	21	39.42	9.1	39.44	39.45	11.9	27,692	0.04%
2020/12/16	21.1	40.22	22.4	40.00	39.80	-1.3	27,897	0.00%
2020/12/15	52.1	40.36	11.4	40.32	39.50	40.7	28,100	0.14%
2020/12/14	25.5	37.78	14.4	37.26	39.00	11.1	28,236	0.04%
2020/12/11	53.3	38.18	12.3	38.14	37.65	41.1	28,446	0.14%
2020/12/10	27.7	39.47	29.9	39.20	39.25	-2.2	28,808	-0.01%
2020/12/09	27.7	40.32	20	40.24	40.05	7.8	29,139	0.03%
2020/12/08	45.8	40.32	19.4	39.96	40.00	26.4	29,710	0.09%
2020/12/07	70.1	39.96	161.6	39.06	40.95	-91.5	30,674	-0.30%	大賣/
2020/12/04	23.4	40.76	79.7	41.25	40.15	-56.3	30,813	-0.18%
2020/12/03	70.4	42.20	142	41.95	41.30	-71.6	31,070	-0.23%	大賣/
2020/12/02	75	42.96	76.7	43.20	42.40	-1.7	31,585	-0.01%
2020/12/01	74	43.82	48.5	44.10	44.60	25.5	32,819	0.08%
2020/11/30	60	43.81	96	43.87	44.50	-36	32,890	-0.11%
2020/11/27	45.5	42.23	51	42.58	42.15	-5.5	33,399	-0.02%
2020/11/26	118	43.47	57	43.65	42.50	61	34,157	0.18%	大買/
2020/11/25	113.1	43.44	81.1	44.02	44.85	31.9	34,334	0.09%	大買/
2020/11/24	38	40.74	125.1	41.18	42.00	-87.1	33,701	-0.26%	大賣/
2020/11/23	47	39.71	75	39.70	39.90	-28	33,285	-0.08%
2020/11/20	105	38.93	178	39.38	39.35	-73	32,971	-0.22%	大買/大賣/
2020/11/19	55	35.48	134.6	35.89	36.55	-79.6	32,389	-0.25%	大賣/
2020/11/18	37	33.64	20.4	33.46	33.25	16.6	31,893	0.05%
2020/11/17	42.2	33.23	79	33.44	33.60	-36.8	31,876	-0.12%
2020/11/16	33.2	32.04	92	31.98	31.60	-58.8	32,008	-0.18%
2020/11/13	25.8	33.21	53	33.12	33.10	-27.3	32,098	-0.08%
2020/11/12	127.1	32.76	44	33.25	34.50	83.1	32,226	0.26%	大買/
2020/11/11	38.5	35.20	18	35.27	35.00	20.5	31,982	0.06%
2020/11/10	28	36.32	34	36.41	36.50	-6	32,139	-0.02%
2020/11/09	52	36.61	60	36.36	36.90	-8	32,217	-0.02%
2020/11/06	79	35.48	47.6	35.53	35.00	31.4	32,503	0.10%
2020/11/05	95.6	35.76	165.7	36.07	36.70	-70	32,714	-0.21%	大賣/
2020/11/04	131.1	33.98	39	34.34	33.40	92.1	32,726	0.28%	大買/
2020/11/03	51.6	35.67	29.1	35.33	35.25	22.5	32,770	0.07%
2020/11/02	68.1	36.16	74.4	35.52	35.50	-6.4	32,747	-0.02%
2020/10/30	97.7	38.59	75.9	38.80	37.00	21.7	32,790	0.07%
2020/10/29	62	39.91	38	40.02	40.30	24	32,672	0.07%
2020/10/28	59.3	40.67	47.5	41.00	39.65	11.8	32,772	0.04%
2020/10/27	47.5	39.03	117.5	39.02	39.50	-70	32,908	-0.21%	大賣/
2020/10/26	9.5	36.44	25.1	36.29	37.00	-15.6	32,916	-0.05%
2020/10/23	11	35.35	34.5	35.52	35.80	-23.5	32,922	-0.07%
2020/10/22	19.1	35.47	21	35.32	35.20	-1.9	32,942	-0.01%
2020/10/21	25	36.17	25	36.44	36.40	0	32,877	0.00%
2020/10/20	23.1	36.29	13	36.52	36.35	10.1	32,899	0.03%
2020/10/19	36.5	35.72	57.6	35.59	36.45	-21.1	32,910	-0.06%
2020/10/16	92	35.59	37	35.61	35.05	55	32,762	0.17%
2020/10/15	113	36.65	67	36.90	37.10	46	32,663	0.14%	大買/
2020/10/14	227	39.63	116.1	39.70	38.75	110.9	32,288	0.34%	大買/大賣/鉅額交易
2020/10/13	164.8	37.22	121.8	36.81	39.45	43	31,830	0.14%	大買/大賣/
2020/10/12	113	34.66	193	35.61	36.60	-80	31,699	-0.25%	大買/大賣/
2020/10/08	133	32.48	136.5	32.80	33.30	-3.5	31,570	-0.01%	大買/大賣/
2020/10/07	132.9	30.68	63	30.97	31.35	69.9	31,290	0.22%	大買/
2020/10/06	13	29.00	87	30.26	30.55	-74	30,673	-0.24%
2020/10/05	75	27.95	15	27.92	27.80	60	30,925	0.19%
2020/09/30	40	28.17	65	28.25	28.25	-25	30,886	-0.08%
2020/09/29	25	27.21	187	27.16	26.85	-162	30,941	-0.52%	大賣/鉅額交易
2020/09/28	47	28.25	26.4	28.10	27.75	20.6	31,037	0.07%
2020/09/25	203	28.35	90	28.67	29.00	113	30,718	0.37%	大買/鉅額交易
2020/09/24	96	28.32	94	28.87	29.50	2	29,958	0.01%
2020/09/23	61	26.94	93	27.31	27.90	-32	29,214	-0.11%
2020/09/22	52.5	25.44	70	25.19	25.40	-17.5	28,581	-0.06%
2020/09/21	73	26.71	43	26.55	26.15	30	28,234	0.11%
2020/09/18	25	27.01	24	27.28	27.00	1	27,982	0.00%
2020/09/17	34	27.26	53.3	27.44	27.20	-19.3	27,663	-0.07%
2020/09/16	73	26.84	59	26.98	26.90	14	27,292	0.05%
2020/09/15	91	27.31	57	27.36	27.20	34	26,941	0.13%
2020/09/14	47	25.71	63	25.89	26.50	-16	26,422	-0.06%
2020/09/11	147	26.82	191	26.35	26.95	-44	25,922	-0.17%	大買/大賣/
2020/09/10	136	25.70	128	26.52	27.10	8	25,255	0.03%	大買/大賣/
2020/09/09	36	23.68	263.1	23.69	24.85	-227.1	24,143	-0.94%	大賣/鉅額交易
2020/09/08	178	22.78	210	22.46	22.60	-32	23,489	-0.14%	大買/大賣/
2020/09/07	226	23.57	221	23.43	22.75	5	22,957	0.02%	大買/大賣/
2020/09/04	397	25.85	116	25.87	24.65	281	22,182	1.27%	大買/大賣/鉅額交易
2020/09/03	39	23.94	49	24.33	25.10	-10	20,535	-0.05%
2020/09/02	110	21.55	115	21.93	22.85	-5	20,041	-0.02%	大買/大賣/
2020/09/01	140	20.39	49	20.93	20.80	91	18,993	0.48%	大買/
2020/08/31	32	19.08	89.7	19.23	19.35	-57.7	17,882	-0.32%
2020/08/28	20	17.77	15	17.71	17.60	5	17,115	0.03%
2020/08/27	9	17.82	17	17.83	17.90	-8	16,976	-0.05%
2020/08/26	13	18.41	43.1	18.31	18.25	-30.1	16,849	-0.18%
2020/08/25	51	18.39	91	18.29	18.50	-40	16,612	-0.24%
2020/08/24	13	17.63	36	17.44	17.70	-23	16,239	-0.14%
2020/08/21	21	17.94	8	17.90	17.80	13	16,044	0.08%
2020/08/20	53	16.92	24	16.90	18.20	29	15,839	0.18%
2020/08/19	55.1	17.70	14	17.72	17.50	41.1	15,299	0.27%
2020/08/18	40	18.47	10	18.71	18.70	30	14,939	0.20%
2020/08/17	83	18.70	46	18.83	18.85	37	14,618	0.25%
2020/08/14	74	18.41	78.5	18.57	19.00	-4.5	14,234	-0.03%
2020/08/13	39	17.92	21	17.92	17.75	18	13,814	0.13%
2020/08/12	61.3	17.54	179	17.84	18.45	-117.7	13,490	-0.87%	大賣/鉅額交易
2020/08/11	88	18.62	20	18.66	17.90	68	12,781	0.53%
2020/08/10	379	19.88	40	19.62	19.85	339	12,133	2.79%	大買/鉅額交易
2020/08/07	125	18.43	60	17.60	18.50	65	11,498	0.57%	大買/
2020/08/06	40.1	16.97	34	16.97	17.05	6.1	10,967	0.06%
2020/08/05	61.7	16.57	43.7	17.39	17.45	18	10,715	0.17%
2020/08/04	64	16.94	98	16.87	16.95	-34	10,364	-0.33%
2020/08/03	67.2	17.11	80	16.94	17.35	-12.8	10,074	-0.13%
2020/07/31	66	15.39	78	15.05	16.10	-12	9,557	-0.13%
2020/07/30	110.3	13.78	37	14.33	14.75	73.3	8,977	0.82%	大買/
2020/07/29	30	13.40	6.7	13.49	13.60	23.3	8,595	0.27%
2020/07/28	0	0.00	60	12.56	12.40	-60	8,426	-0.71%
2020/07/27	9	12.89	0	0.00	12.55	9	8,321	0.11%
2020/07/24	36	13.09	3	13.02	13.15	33	8,219	0.40%
2020/07/23	27	13.42	104	13.80	13.50	-77	8,045	-0.96%	大賣/
2020/07/22	110	14.29	19	14.18	14.20	91	7,880	1.15%	大買/
2020/07/21	40	14.59	22	14.45	14.50	18	7,741	0.23%
2020/07/20	29	13.56	41	13.62	13.75	-12	7,497	-0.16%
2020/07/17	57	13.36	51	13.10	13.50	6	7,288	0.08%
2020/07/16	59	13.66	61.1	13.82	14.00	-2.1	6,720	-0.03%
2020/07/15	58	12.74	22	12.75	12.75	36	6,060	0.59%
2020/07/14	15	11.52	19	11.54	11.60	-4	5,355	-0.07%
2020/07/13	12	11.04	21	10.87	10.55	-9	4,869	-0.18%
2020/07/10	69	11.25	69	11.24	11.20	0	4,592	0.00%
2020/07/09	17	10.69	7.9	10.70	10.70	9.1	3,719	0.24%
2020/07/08	54	9.46	17	9.45	9.76	37	3,461	1.07%
2020/07/07	12	8.69	1	8.88	8.88	11	2,917	0.38%
2020/07/03	7	7.97	2	7.88	7.94	5	2,556	0.20%
2020/07/02	2	7.88	1.3	7.92	8.03	0.7	2,493	0.03%
2020/06/29	8	7.15	0	0.00	7.21	8	2,285	0.35%
2020/06/24	10	7.00	5	7.05	7.01	5	2,252	0.22%
2020/06/22	4	7.10	0	0.00	7.05	4	2,330	0.17%
2020/06/19	2	7.20	0	0.00	7.15	2	2,315	0.09%
2020/06/18	2	6.90	0	0.00	6.90	2	2,255	0.09%
2020/06/17	5	6.94	0	0.00	6.90	5	2,253	0.22%
2020/06/15	5	6.93	0	0.00	6.87	5	2,280	0.22%
2020/06/11	2	7.60	54	7.35	7.26	-52	2,230	-2.33%
2020/06/10	0	0.00	3.3	7.24	7.45	-3.3	2,101	-0.16%
2020/06/08	0	0.00	2	7.03	7.05	-2	2,113	-0.09%
2020/06/05	3	6.91	2	6.89	6.98	1	2,084	0.05%
2020/06/04	5	6.78	1	6.76	6.92	4	2,097	0.19%
2020/06/03	52	7.11	2	6.94	6.90	50	2,095	2.39%
2020/06/02	1	6.99	4	7.00	7.00	-3	1,976	-0.15%
2020/06/01	0	0.00	0.1	6.35	6.37	-0.1	1,865	0.00%
2020/05/28	2	6.20	0	0.00	6.18	2	1,837	0.11%
2020/05/25	0	0.00	5	6.21	6.20	-5	1,837	-0.27%
2020/05/21	0	0.00	94	6.26	6.20	-94	1,855	-5.07%
2020/05/19	0	0.00	3	6.18	6.18	-3	1,849	-0.16%
2020/05/18	0	0.00	1	6.20	6.18	-1	1,846	-0.05%
2020/05/15	1	6.21	1	6.32	6.20	0	1,864	0.00%
2020/05/13	2	6.57	0	0.00	6.60	2	1,843	0.11%
2020/05/12	0	0.00	1.6	6.26	6.32	-1.6	1,811	-0.09%
2020/05/11	0	0.00	3	6.23	6.18	-3	1,777	-0.17%
2020/05/08	105	6.39	2	6.54	6.51	103	1,725	5.97%	大買/鉅額交易
2020/05/07	0	0.00	2	5.60	6.00	-2	1,640	-0.12%
2020/05/06	2	5.50	0	0.00	5.46	2	1,601	0.12%
2020/05/05	0	0.00	0.6	5.51	5.55	-0.6	1,596	-0.04%
2020/04/30	2	5.62	0	0.00	5.61	2	1,589	0.13%
2020/04/29	1	5.52	0	0.00	5.56	1	1,600	0.06%
2020/04/28	1	5.56	0	0.00	5.51	1	1,610	0.06%
2020/04/27	0	5.45	3	5.40	5.50	-3	1,667	-0.18%
2020/04/22	0	0.00	4	5.15	5.34	-4	1,733	-0.23%
2020/04/20	0	5.46	0	0.00	5.46	0	1,745	0.00%
2020/04/17	0	0.00	3	5.53	5.44	-3	1,774	-0.17%
2020/04/16	2	5.37	0	0.00	5.49	2	1,754	0.11%
2020/04/15	6	5.46	0	0.00	5.44	6	1,751	0.34%
2020/04/08	0	0.00	10	5.35	5.40	-10	1,801	-0.56%
2020/04/06	0	0.00	1	5.00	5.08	-1	1,827	-0.05%
2020/04/01	1	5.02	0	0.00	5.02	1	1,818	0.06%
2020/03/27	5	5.15	0	0.00	5.15	5	1,788	0.28%
2020/03/25	0.1	4.60	0	0.00	4.63	0.1	1,734	0.00%
2020/03/24	2	4.36	0	0.00	4.39	2	1,756	0.11%
2020/03/23	3	4.25	0	0.00	4.20	3	1,752	0.17%
2020/03/17	0	0.00	4	4.70	4.67	-4	1,701	-0.24%
2020/03/16	3	5.19	0	0.00	5.01	3	1,705	0.18%
2020/03/13	1	5.29	0	0.00	5.31	1	1,696	0.06%
2020/03/12	2	5.83	100	6.00	5.80	-98	1,638	-5.98%
2020/03/11	1	6.45	0	0.00	6.34	1	1,601	0.06%
2020/03/10	0	0.00	7	6.18	6.35	-7	1,597	-0.44%
2020/03/06	100	6.98	0	0.00	6.95	100	1,540	6.49%
2020/03/04	0	0.00	2	6.97	6.96	-2	1,547	-0.13%
2020/03/03	0	0.00	3	7.08	7.00	-3	1,570	-0.19%
2020/03/02	2	6.90	6	6.90	6.91	-4	1,568	-0.26%
2020/02/27	0	0.00	23	7.18	7.09	-23	1,556	-1.48%
2020/02/25	0	0.00	28	7.28	7.30	-28	1,535	-1.82%
2020/02/24	20	7.41	0	0.00	7.37	20	1,532	1.31%
2020/02/20	4	7.73	0	0.00	7.66	4	1,517	0.26%
2020/02/19	14	7.73	2.7	7.75	7.68	11.3	1,519	0.75%
2020/02/18	2	7.76	7	7.79	7.73	-5	1,541	-0.32%
2020/02/17	1	7.63	25	7.68	7.80	-24	1,578	-1.52%
2020/02/14	0.6	7.50	0	0.00	7.54	0.6	1,528	0.04%
2020/02/13	5	7.54	10	7.59	7.44	-5	1,522	-0.33%
2020/02/12	5	7.43	0	0.00	7.40	5	1,535	0.33%
2020/02/11	0	0.00	4	7.40	7.37	-4	1,569	-0.25%
2020/02/10	14	7.28	0	0.00	7.44	14	1,585	0.88%
2020/02/07	5	7.16	6	7.15	7.28	-1	1,569	-0.06%
2020/02/05	1	7.19	0	0.00	7.20	1	1,745	0.06%
2020/02/03	1	6.90	28	7.05	7.08	-27	2,281	-1.18%
2020/01/31	5	7.31	0	0.00	7.27	5	2,281	0.22%
2020/01/30	24	7.32	2	7.32	7.26	22	2,278	0.97%
2020/01/20	1	7.84	6	7.87	7.88	-5	2,231	-0.22%
2020/01/17	3	7.86	0	0.00	7.80	3	2,259	0.13%
2020/01/16	0	0.00	0.1	7.84	7.89	-0.1	2,255	-0.01%
2020/01/15	2	7.75	0	0.00	7.76	2	2,226	0.09%
2020/01/14	0	0.00	1	7.68	7.72	-1	2,253	-0.04%
2020/01/13	13	7.72	82	7.72	7.69	-69	2,255	-3.06%
2020/01/09	0	0.00	4	7.52	7.52	-4	2,301	-0.17%
2020/01/08	3	7.59	0	0.00	7.53	3	2,437	0.12%
2020/01/03	0	0.00	2	7.86	7.71	-2	2,439	-0.08%
2020/01/02	4	7.90	0	0.00	7.82	4	2,417	0.17%
2019/12/31	0	0.00	3	7.55	7.60	-3	2,390	-0.13%
2019/12/30	3	7.61	0	0.00	7.63	3	2,380	0.13%
2019/12/19	10	7.45	0	0.00	7.43	10	2,421	0.41%
2019/12/18	0	0.00	1	7.36	7.35	-1	2,439	-0.04%
2019/12/17	1	7.34	0	0.00	7.33	1	2,456	0.04%
2019/12/16	0	0.00	4	7.34	7.38	-4	2,515	-0.16%
2019/12/13	1	7.29	4	7.31	7.28	-3	2,684	-0.11%
2019/12/12	0	0.00	5	7.38	7.34	-5	2,694	-0.19%
2019/12/11	80	7.37	33	7.38	7.34	47	2,720	1.73%
2019/12/09	0	0.00	20	7.32	7.31	-20	2,764	-0.72%
2019/12/06	0	0.00	4	7.33	7.32	-4	2,776	-0.14%
2019/12/03	3	7.36	16	7.35	7.38	-13	2,847	-0.46%
2019/12/02	17	7.30	0	0.00	7.29	17	2,874	0.59%
2019/11/29	1	7.37	0	0.00	7.38	1	2,895	0.03%
2019/11/25	0	0.00	3	7.52	7.54	-3	3,036	-0.10%
2019/11/20	0	0.00	4	7.41	7.41	-4	3,039	-0.13%
2019/11/19	0	0.00	1	7.43	7.44	-1	3,064	-0.03%
2019/11/14	30	7.49	0	0.00	7.43	30	3,176	0.94%
2019/11/13	1	7.68	0	0.00	7.70	1	3,129	0.03%
2019/11/12	0	0.00	5	7.63	7.69	-5	3,143	-0.16%
2019/11/11	0	0.00	8	7.70	7.61	-8	3,155	-0.25%
2019/11/05	5	7.86	2	7.85	7.83	3	3,075	0.10%
2019/11/04	0	0.00	62	8.06	7.96	-62	3,060	-2.03%
2019/11/01	7	8.30	3	8.28	8.27	4	2,932	0.14%
2019/10/31	10	8.24	3	8.27	8.38	7	2,738	0.26%
2019/10/28	10	7.55	0	0.00	7.53	10	2,348	0.43%
2019/10/25	1	7.64	0	0.00	7.56	1	2,361	0.04%
2019/10/17	60	7.45	0	0.00	7.48	60	2,220	2.70%
2019/10/16	4	7.68	30	7.63	7.62	-26	2,166	-1.20%
2019/10/15	0	0.00	32	7.40	7.41	-32	2,032	-1.57%
2019/10/14	3	7.43	1	7.45	7.38	2	2,033	0.10%
2019/10/08	1	7.42	20	7.44	7.44	-19	2,008	-0.95%
2019/10/04	0	0.00	14	7.49	7.44	-14	1,991	-0.70%
2019/10/01	1	7.46	0	0.00	7.46	1	1,987	0.05%
2019/09/27	2	7.49	0	0.00	7.44	2	1,990	0.10%
2019/09/25	2	7.57	0	0.00	7.56	2	1,981	0.10%
2019/09/24	2	7.62	0	0.00	7.62	2	1,984	0.10%
2019/09/20	0	0.00	12	7.48	7.50	-12	1,987	-0.60%
2019/09/19	11	7.41	0	0.00	7.44	11	1,979	0.56%
2019/09/18	92	7.49	32.9	7.48	7.48	59.1	1,930	3.06%
2019/09/17	0	0.00	2	7.90	7.85	-2	1,771	-0.11%
2019/09/16	2	8.03	0	0.00	7.97	2	1,787	0.11%
2019/09/10	0	0.00	2	7.77	7.71	-2	1,776	-0.11%
2019/09/05	0	0.00	6	7.98	7.94	-6	1,760	-0.34%
2019/09/04	2	7.95	0	0.00	7.95	2	1,715	0.12%
2019/09/03	5	7.94	4	7.94	7.95	1	1,694	0.06%
2019/09/02	0	0.00	7	8.03	8.01	-7	1,665	-0.42%
2019/08/26	0	0.00	3	8.04	8.08	-3	1,535	-0.20%
2019/08/23	0	0.00	5	8.28	8.21	-5	1,539	-0.32%
2019/08/22	7	8.37	0	0.00	8.31	7	1,543	0.45%
2019/08/21	5	8.57	15	8.50	8.52	-10	1,532	-0.65%
2019/08/16	5	8.19	0	0.00	8.18	5	1,559	0.32%
2019/08/15	3	8.36	0	0.00	8.27	3	1,575	0.19%
2019/08/14	5	8.60	0	0.00	8.60	5	1,635	0.31%
2019/08/13	5	8.79	0	0.00	8.75	5	1,665	0.30%
2019/08/12	0	0.00	10	8.95	8.87	-10	1,719	-0.58%
2019/08/07	10	9.34	0	0.00	8.90	10	1,846	0.54%
2019/08/05	2	8.58	4	8.60	8.55	-2	1,808	-0.11%
2019/08/02	2	8.72	0	0.00	8.73	2	1,832	0.11%
2019/07/30	1	8.81	0	0.00	8.92	1	1,974	0.05%
2019/07/25	1	8.50	1	8.54	8.50	0	1,970	0.00%
2019/07/24	1	8.48	0	0.00	8.46	1	2,021	0.05%
2019/07/22	1	8.81	0	0.00	8.78	1	2,154	0.05%
2019/07/15	8	8.84	0.2	8.80	8.81	7.8	2,290	0.34%
2019/07/09	0	0.00	11	8.80	8.79	-11	2,350	-0.47%
2019/07/08	4	8.83	3	8.84	8.65	1	2,364	0.04%
2019/07/04	1	8.90	0	0.00	8.85	1	2,389	0.04%
2019/07/03	1	8.86	2	8.85	8.85	-1	2,388	-0.04%
2019/07/02	4	9.06	0	0.00	9.05	4	2,378	0.17%
2019/07/01	0	0.00	1	9.37	9.28	-1	2,360	-0.04%
2019/06/20	0	0.00	5	6.10	6.12	-5	2,349	-0.21%
2019/06/19	0	0.00	5	6.16	6.15	-5	2,315	-0.22%
2019/06/18	9	5.90	25	5.88	5.80	-16	2,271	-0.70%
2019/06/17	10	5.92	0	0.00	5.87	10	2,262	0.44%
2019/06/06	2	6.12	0	0.00	6.08	2	2,248	0.09%
2019/05/31	6	6.16	0	0.00	6.18	6	2,288	0.26%
2019/05/21	0.1	6.60	8	6.70	6.61	-7.9	2,367	-0.33%
2019/05/15	0	0.00	5	6.70	6.70	-5	2,306	-0.22%
2019/05/14	0	0.00	12	6.48	6.50	-12	2,382	-0.50%
2019/05/13	1	6.44	0	0.00	6.40	1	2,350	0.04%
2019/05/08	0	0.00	3	7.15	7.15	-3	2,172	-0.14%
2019/05/03	2	6.77	0	0.00	6.77	2	1,983	0.10%
2019/04/30	10	6.82	0	0.00	6.82	10	1,941	0.51%
2019/04/24	1	6.40	0	0.00	6.42	1	1,871	0.05%
2019/04/22	3	6.62	5	6.57	6.58	-2	1,847	-0.11%
2019/04/18	0	0.00	10	6.26	6.14	-10	1,689	-0.59%
2019/04/15	10	6.12	2	6.06	6.30	8	1,599	0.50%
2019/04/11	0	0.00	27	6.03	6.01	-27	1,553	-1.74%
2019/04/09	0	0.00	1	5.94	5.94	-1	1,545	-0.06%
2019/04/08	3	5.90	0	0.00	5.91	3	1,609	0.19%
2019/03/21	0	0.00	3	5.89	5.88	-3	1,543	-0.19%
2019/03/19	0	5.95	2	5.90	5.98	-2	1,555	-0.13%
2019/03/14	3	6.18	0	0.00	6.15	3	1,561	0.19%
2019/03/13	0	6.15	0	0.00	6.20	0	1,577	0.00%
2019/03/12	0	0.00	5	6.11	6.09	-5	1,580	-0.32%
2019/03/06	0	0.00	5	6.20	6.15	-5	1,687	-0.30%
2019/03/05	10	6.19	14	6.28	6.27	-4	1,711	-0.23%
2019/02/22	0	0.00	9	5.65	5.63	-9	1,856	-0.48%
2019/02/21	0	0.00	2	5.70	5.70	-2	1,855	-0.11%
2019/02/20	5	5.74	0	0.00	5.70	5	1,853	0.27%
2019/02/18	9	5.82	0	0.00	5.81	9	1,854	0.49%
2019/02/15	2	5.82	0	0.00	5.82	2	1,905	0.10%
2019/02/14	3	5.78	0	0.00	5.95	3	1,922	0.16%
2019/02/12	0	6.30	0	0.00	6.35	0	1,752	0.00%
2019/01/11	0	0.00	10	6.45	6.49	-10	1,998	-0.50%
2019/01/09	0	6.45	0	0.00	6.41	0	2,063	0.00%
2019/01/08	0	6.47	5	6.50	6.41	-5	2,075	-0.24%
2019/01/04	0	0.00	5	6.37	6.47	-5	2,091	-0.24%
2018/12/27	2	6.56	0	0.00	6.63	2	2,097	0.10%
2018/12/25	3	6.07	0	0.00	6.08	3	2,029	0.15%
2018/12/11	0	0.00	1	7.19	7.11	-1	2,136	-0.05%
2018/12/05	1	7.25	5	7.14	7.14	-4	2,037	-0.20%
2018/11/30	5	7.05	0	0.00	7.22	5	1,945	0.26%
2018/11/23	1	6.95	10	7.15	7.12	-9	1,778	-0.51%
2018/11/22	0	0.00	15	6.78	6.85	-15	1,683	-0.89%
2018/11/21	0	0.00	15	6.38	6.46	-15	1,590	-0.94%
2018/11/20	1	6.11	0	0.00	6.12	1	1,546	0.06%
2018/11/19	12	6.15	0	0.00	6.17	12	1,539	0.78%
2018/11/16	2	6.30	0	0.00	6.07	2	1,538	0.13%
2018/11/14	0	0.00	13	6.44	6.49	-13	1,505	-0.86%
2018/11/13	0	0.00	7	6.25	6.32	-7	1,443	-0.48%
2018/11/09	0	0.00	5	6.21	6.08	-5	1,430	-0.35%
2018/11/08	13	6.27	0	0.00	6.20	13	1,438	0.90%
2018/11/07	9	6.29	0	0.00	6.35	9	1,420	0.63%
2018/11/06	0	0.00	10	6.42	6.24	-10	1,407	-0.71%
2018/11/05	0	0.00	5	6.00	6.14	-5	1,322	-0.38%
2018/11/02	0	0.00	15	5.59	5.59	-15	1,285	-1.17%
2018/11/01	7	5.09	0	0.00	5.09	7	1,276	0.55%
2018/10/30	5	4.85	1	4.78	4.80	4	1,260	0.32%
2018/10/29	5	4.80	2	4.78	4.77	3	1,255	0.24%
2018/10/26	10	5.05	0	0.00	4.75	10	1,254	0.80%
2018/10/25	1	5.08	0	0.00	4.89	1	1,231	0.08%
2018/10/24	7	5.47	0	0.00	5.37	7	1,182	0.59%
2018/10/18	10	6.11	0	0.00	6.00	10	1,171	0.85%
2018/10/17	9	6.31	0	0.00	6.20	9	1,136	0.79%
2018/10/16	0	0.00	10	6.66	6.55	-10	1,101	-0.91%
2018/10/12	13	6.24	0	0.00	6.36	13	1,082	1.20%
2018/10/09	0	0.00	1	7.30	7.10	-1	1,044	-0.10%
2018/10/04	0	0.00	1	7.73	7.74	-1	1,039	-0.10%
2018/10/03	5	7.70	0	0.00	7.70	5	1,051	0.48%
2018/10/02	14	7.83	0	0.00	7.75	14	1,056	1.32%
2018/09/28	7	8.04	0	0.00	7.98	7	1,053	0.66%
2018/09/27	6	8.00	0	0.00	7.95	6	1,063	0.56%
2018/09/25	4	8.23	0	0.00	8.28	4	1,106	0.36%
2018/09/21	0	0.00	2	8.28	8.20	-2	1,119	-0.18%
2018/09/20	21	8.54	7	8.65	8.38	14	1,107	1.26%
2018/09/19	0	0.00	10	8.07	8.03	-10	1,031	-0.97%
2018/09/14	0	0.00	1	7.46	7.48	-1	1,023	-0.10%
2018/09/13	0	0.00	11	7.46	7.37	-11	1,034	-1.06%
2018/09/12	6	7.05	0	0.00	7.07	6	1,023	0.59%
2018/09/11	0	0.00	1	7.08	7.14	-1	1,033	-0.10%
2018/09/05	1	7.62	0	0.00	7.53	1	1,053	0.09%
2018/09/03	0	0.00	15	7.57	7.65	-15	1,109	-1.35%
2018/08/31	5	7.40	0	0.00	7.70	5	1,127	0.44%
2018/08/30	0	0.00	2	7.30	7.40	-2	1,139	-0.18%
2018/08/23	0	0.00	23	7.40	7.40	-23	1,345	-1.71%
2018/08/22	5	7.24	3	7.25	7.19	2	1,369	0.15%
2018/08/21	7	7.13	0	0.00	7.17	7	1,386	0.50%
2018/08/17	2	7.50	0	0.00	7.50	2	1,429	0.14%
2018/08/15	15	7.74	0	0.00	7.63	15	1,445	1.04%
2018/08/13	9	7.99	0	0.00	7.90	9	1,488	0.60%
2018/08/08	3	8.12	0	0.00	8.12	3	1,595	0.19%
2018/08/06	0	0.00	1	8.22	8.15	-1	1,832	-0.05%
2018/07/30	2	8.30	1	8.27	8.27	1	2,333	0.04%
2018/07/27	1	8.50	0	0.00	8.45	1	2,495	0.04%
2018/07/26	0	0.00	39	8.88	8.80	-39	2,950	-1.32%
2018/07/24	0	0.00	4.2	8.10	8.17	-4.2	3,085	-0.14%
2018/07/20	0	0.00	1	8.10	8.06	-1	3,214	-0.03%
2018/07/19	1	8.20	8	8.24	8.15	-7	3,220	-0.22%
2018/07/11	5	8.04	0	0.00	8.03	5	3,245	0.15%
2018/07/10	5	8.15	0	0.00	8.11	5	3,243	0.15%
2018/07/06	5	8.10	0	0.00	8.22	5	3,278	0.15%
2018/07/03	15	8.58	0	0.00	8.32	15	3,251	0.46%
2018/07/02	28	8.80	0	0.00	8.79	28	3,214	0.87%
2018/06/29	5	9.04	0	0.00	9.00	5	3,198	0.16%
2018/06/28	0	0.00	13	9.31	9.25	-13	3,178	-0.41%
2018/06/27	5	8.83	10	9.12	8.84	-5	3,144	-0.16%
2018/06/26	2	8.85	0	0.00	8.88	2	3,140	0.06%
2018/06/25	10	9.03	0	0.00	9.02	10	3,118	0.32%
2018/06/22	14	9.06	0	0.00	9.05	14	3,117	0.45%
2018/06/21	0	0.00	1	9.12	9.12	-1	3,120	-0.03%
2018/06/20	1	9.24	21	9.19	9.19	-20	3,142	-0.64%
2018/06/19	0	0.00	2	9.17	9.12	-2	3,161	-0.06%
2018/06/11	3	9.39	0	0.00	9.28	3	3,161	0.09%
2018/06/08	3	9.66	0	0.00	9.56	3	3,199	0.09%
2018/06/07	8	9.80	0	0.00	9.76	8	3,193	0.25%
2018/06/06	5	9.94	0	0.00	9.95	5	3,163	0.16%
2018/06/05	12	9.87	0	0.00	9.82	12	3,147	0.38%
2018/06/04	0	0.00	10	10.10	10.15	-10	3,087	-0.32%
2018/06/01	10	10.45	10	10.30	10.35	0	3,046	0.00%
2018/05/31	1	10.25	16	10.30	10.25	-15	3,034	-0.49%
2018/05/29	6	10.61	0	0.00	10.50	6	2,984	0.20%
2018/05/28	6	10.45	2	10.45	10.50	4	2,967	0.13%
2018/05/23	0	0.00	3	10.40	10.35	-3	2,908	-0.10%
2018/05/22	15	10.43	0	0.00	10.35	15	2,895	0.52%
2018/05/21	1	10.35	0	0.00	10.30	1	2,885	0.03%
2018/05/17	3	10.40	1	10.30	10.30	2	2,878	0.07%
2018/05/16	11	10.50	1	10.75	10.40	10	2,855	0.35%
2018/05/15	6	10.66	0	0.00	10.65	6	2,814	0.21%
2018/05/14	11	10.97	5	11.32	11.05	6	2,802	0.21%
2018/05/10	0	0.00	8	10.71	10.90	-8	2,592	-0.31%
2018/05/09	14	10.28	5.1	10.28	10.40	8.9	2,407	0.37%
2018/05/08	5	10.63	11.1	10.90	10.55	-6.1	2,354	-0.26%
2018/05/07	2	10.40	15.2	10.50	10.50	-13.2	2,302	-0.57%
2018/05/04	5	10.71	7	10.70	10.75	-2	2,228	-0.09%
2018/05/03	17.4	11.00	12	10.89	11.25	5.4	2,071	0.26%
2018/05/02	0	0.00	1	10.20	10.35	-1	1,607	-0.06%
2018/04/30	2	9.55	0	0.00	9.44	2	1,467	0.14%
2018/04/27	1	9.55	0	0.00	9.40	1	1,472	0.07%
2018/04/26	0	0.00	21	9.68	9.50	-21	1,480	-1.42%
2018/04/25	4	9.10	0	0.00	9.08	4	1,408	0.28%
2018/04/24	2	9.06	0	0.00	9.12	2	1,413	0.14%
2018/04/20	0	0.00	1	9.16	9.20	-1	1,423	-0.07%
2018/04/19	1	9.39	0	0.00	9.25	1	1,440	0.07%
2018/04/17	0	0.00	1	9.05	9.05	-1	1,469	-0.07%
2018/04/12	1	9.30	16	9.28	9.31	-15	1,549	-0.97%
2018/04/11	10	9.13	0	0.00	9.13	10	1,541	0.65%
2018/04/10	2	9.06	0	0.00	9.05	2	1,569	0.13%
2018/04/09	0	0.00	8.1	9.05	9.03	-8.1	1,591	-0.51%
2018/04/02	10	9.08	1	9.10	9.10	9	1,616	0.56%
2018/03/31	0	0.00	1	9.05	9.05	-1	1,630	-0.06%
2018/03/27	5	9.13	0	0.00	9.08	5	1,718	0.29%
2018/03/23	6	9.11	5	9.10	9.13	1	1,833	0.05%
2018/03/22	0	0.00	1	9.58	9.48	-1	1,820	-0.05%
2018/03/21	1	9.58	1	9.51	9.53	0	1,810	0.00%
2018/03/20	0	0.00	1	9.50	9.49	-1	1,811	-0.06%
2018/03/19	5	9.68	0	0.00	9.67	5	1,825	0.27%
2018/03/15	0	0.00	7	9.81	9.73	-7	1,884	-0.37%
2018/03/14	0	0.00	15	9.83	9.92	-15	1,878	-0.80%
2018/03/13	1	9.08	5	9.38	9.32	-4	1,835	-0.22%
2018/03/12	2	9.10	0	0.00	9.02	2	1,839	0.11%
2018/03/08	6	9.08	0	0.00	9.06	6	1,931	0.31%
2018/03/07	7	9.09	0	0.00	9.06	7	1,962	0.36%
2018/03/06	5	9.16	0	0.00	9.13	5	2,039	0.25%
2018/02/22	2	9.31	0	0.00	9.31	2	2,670	0.07%
2018/02/21	0	0.00	4	9.32	9.35	-4	2,841	-0.14%
2018/02/12	12	8.85	0.5	9.00	8.87	11.5	2,917	0.39%
2018/02/09	2	8.80	0	0.00	8.75	2	3,013	0.07%
2018/02/08	1	8.95	0	0.00	8.90	1	3,074	0.03%
2018/02/07	1	8.97	0	0.00	8.90	1	3,178	0.03%
2018/02/06	2	8.72	0	0.00	8.73	2	3,393	0.06%
2018/01/29	0	0.00	5	10.00	10.00	-5	4,731	-0.11%
2018/01/25	1	10.10	0	0.00	10.05	1	4,777	0.02%
2018/01/24	1	10.10	0	0.00	10.10	1	4,847	0.02%
2018/01/23	15	10.25	0	0.00	10.15	15	4,885	0.31%
2018/01/19	3	10.10	0	0.00	10.05	3	4,985	0.06%
2018/01/17	0	0.00	2	10.15	10.20	-2	5,302	-0.04%
2018/01/16	0	0.00	6	10.15	10.20	-6	5,417	-0.11%
2018/01/15	15	10.20	1	10.15	10.10	14	5,507	0.25%
2018/01/12	3	10.13	5	10.20	10.15	-2	5,653	-0.04%
2018/01/10	5	10.10	0	0.00	10.05	5	6,215	0.08%
2018/01/09	0	0.00	5	10.20	10.10	-5	6,970	-0.07%
2018/01/05	13	10.34	0	0.00	10.35	13	7,253	0.18%
2018/01/04	4	10.33	0	0.00	10.30	4	7,344	0.05%
2018/01/03	7	10.34	0	0.00	10.30	7	7,373	0.09%