普誠 (6129)-國泰-敦南券商分點個股進出

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

普誠

(6129)

可現股當沖

股價
19.65
漲跌
▲0.80
漲幅
+4.24%
成交量
537張
產業
上櫃半導體類股
403人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

普誠 (6129)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0.3	19.78	1.1	19.21	18.85	-0.8	326	-0.25%
2024/11/19	0.1	19.00	7.3	18.91	18.90	-7.2	354	-2.03%
2024/11/18	2.1	18.95	0.5	19.01	18.85	1.6	357	0.44%
2024/11/15	3	19.07	2	19.10	19.05	1	358	0.28%
2024/11/14	0	0.00	5.7	19.12	19.00	-5.7	361	-1.58%
2024/11/13	3.1	19.13	3	19.25	19.15	0.1	360	0.03%
2024/11/12	3.3	19.19	0	0.00	19.10	3.3	361	0.92%
2024/11/11	3.1	19.58	4	19.58	19.70	-1	358	-0.27%
2024/11/08	6.2	20.09	0	0.00	20.00	6.2	357	1.74%
2024/11/07	8	20.76	10.5	20.64	20.85	-2.5	354	-0.69%
2024/11/06	1.1	20.06	2	20.00	19.95	-0.9	349	-0.25%
2024/11/05	5.1	19.94	3.6	20.13	19.90	1.5	358	0.42%
2024/11/04	3.2	20.05	2	20.02	19.90	1.2	376	0.31%
2024/11/01	0.2	19.97	1	20.00	20.20	-0.8	392	-0.20%
2024/10/30	6.1	20.09	2.1	20.18	20.00	4.1	394	1.03%
2024/10/29	1	20.60	1	20.35	20.35	0	393	0.01%
2024/10/28	1.2	21.00	4.2	20.82	20.80	-3	393	-0.77%
2024/10/25	4	21.10	18	21.15	21.10	-14	394	-3.54%
2024/10/24	12.1	21.30	17	21.22	21.20	-4.9	402	-1.22%
2024/10/23	11.1	21.49	5.1	21.48	21.40	6	413	1.45%
2024/10/22	0	0.00	3	21.62	21.60	-3	414	-0.72%
2024/10/21	0	21.20	7.3	21.62	21.75	-7.3	426	-1.71%
2024/10/18	24	21.74	2.1	21.44	21.25	21.9	433	5.06%
2024/10/17	1.1	22.00	1.1	21.95	22.00	0	435	0.01%
2024/10/16	3	21.87	0	21.91	21.90	3	446	0.66%
2024/10/15	15.1	22.28	17.7	22.24	22.05	-2.6	466	-0.56%
2024/10/14	0	0.00	13.2	21.32	21.50	-13.2	527	-2.51%
2024/10/11	7.1	21.34	0.4	21.37	21.25	6.7	529	1.27%
2024/10/09	2.2	21.55	7.9	21.57	21.40	-5.7	533	-1.07%
2024/10/08	2	21.50	6	21.54	21.55	-4	537	-0.74%
2024/10/07	3.2	21.81	1	21.95	21.70	2.2	543	0.40%
2024/10/04	0.1	22.14	1	21.95	21.95	-0.9	554	-0.16%
2024/10/01	1	22.05	5.7	22.04	22.15	-4.6	575	-0.80%
2024/09/30	2	22.37	5.4	22.34	22.30	-3.4	579	-0.59%
2024/09/27	7.4	22.33	9	22.44	22.20	-1.6	584	-0.28%
2024/09/26	4.3	22.23	10.2	22.08	22.20	-5.9	580	-1.02%
2024/09/25	5.1	21.67	4.2	21.62	21.85	0.9	576	0.15%
2024/09/24	0	0.00	3	21.23	21.35	-3	580	-0.52%
2024/09/23	4	21.15	2.1	21.15	21.05	1.9	584	0.32%
2024/09/20	4.4	21.26	1.1	21.11	20.95	3.4	588	0.57%
2024/09/19	0.6	21.05	3	21.18	21.25	-2.4	593	-0.40%
2024/09/18	0.1	20.75	4.2	21.10	20.90	-4	606	-0.66%
2024/09/16	0.1	20.95	2.2	20.86	20.90	-2.1	607	-0.34%
2024/09/13	1	20.40	1	20.60	20.50	0	615	0.00%
2024/09/12	1	20.55	6.1	20.49	20.50	-5.1	618	-0.83%
2024/09/11	6.1	20.38	0.2	20.50	20.05	5.9	620	0.94%
2024/09/10	6.3	20.79	7	20.35	20.35	-0.7	623	-0.12%
2024/09/09	0.2	20.87	0.2	20.98	21.00	0	626	0.01%
2024/09/06	1.1	20.95	2	21.03	21.00	-1	629	-0.15%
2024/09/05	1.1	21.35	0	0.00	21.05	1.1	636	0.17%
2024/09/04	8.3	21.34	4	21.40	21.15	4.3	643	0.66%
2024/09/03	3.5	22.52	3	22.35	22.25	0.5	648	0.08%
2024/09/02	0.1	22.60	2.2	22.68	22.65	-2.1	655	-0.33%
2024/08/30	1.1	22.81	4	22.80	22.85	-2.9	662	-0.44%
2024/08/29	3.1	22.68	1	22.80	22.75	2	671	0.30%
2024/08/28	0.1	22.60	12	22.79	22.75	-11.9	676	-1.77%
2024/08/27	3.2	22.57	3.8	22.65	22.55	-0.6	685	-0.08%
2024/08/26	8	22.71	4.4	22.67	22.60	3.6	708	0.51%
2024/08/23	3.1	22.65	8	22.67	22.60	-4.9	788	-0.62%
2024/08/22	17.1	22.66	16	22.78	23.00	1.1	821	0.14%
2024/08/21	35.8	22.77	13.3	22.86	22.90	22.4	822	2.73%
2024/08/20	14	21.79	8.4	21.83	21.95	5.6	794	0.70%
2024/08/19	4.2	21.37	1.1	21.60	21.50	3.1	792	0.39%
2024/08/16	3.6	21.41	2.1	21.33	21.20	1.5	795	0.19%
2024/08/15	1	21.25	6.3	21.14	21.15	-5.3	793	-0.67%
2024/08/14	5.1	21.07	7.3	21.11	20.90	-2.2	793	-0.28%
2024/08/13	4.2	20.86	3	20.88	20.85	1.1	793	0.14%
2024/08/12	7.2	20.89	3.5	20.93	20.85	3.7	795	0.46%
2024/08/09	2.3	21.10	5.5	21.10	20.90	-3.2	794	-0.41%
2024/08/08	1	20.75	3	20.83	20.95	-2	795	-0.25%
2024/08/07	1.3	20.99	24.6	20.81	21.10	-23.3	796	-2.92%
2024/08/06	18.4	19.26	39.3	19.50	19.85	-20.9	789	-2.65%
2024/08/05	21.4	20.39	21.2	20.49	20.30	0.2	771	0.03%
2024/08/02	7.4	22.81	5	22.96	22.55	2.4	756	0.31%
2024/08/01	0.1	23.50	10.8	23.38	23.50	-10.7	754	-1.41%
2024/07/31	4	23.00	5	23.05	22.95	-1	755	-0.14%
2024/07/30	3.3	22.63	9.5	22.35	22.85	-6.2	758	-0.82%
2024/07/29	14.2	22.67	9.5	22.83	22.40	4.8	754	0.63%
2024/07/26	14.4	22.70	8.9	22.59	23.00	5.5	748	0.73%
2024/07/23	4.7	24.30	11.4	24.32	24.00	-6.8	740	-0.92%
2024/07/22	14.5	24.16	13.1	24.12	24.10	1.4	739	0.18%
2024/07/19	25.1	25.14	16.2	25.27	24.90	8.9	732	1.22%
2024/07/18	45.1	25.89	12.7	25.86	25.75	32.5	728	4.46%
2024/07/17	32.7	26.42	25.1	26.36	26.55	7.6	721	1.06%
2024/07/16	137.2	26.73	46.5	26.64	26.45	90.7	715	12.67%	大買/
2024/07/15	229.2	27.04	159.1	26.90	26.75	70.1	713	9.83%	大買/大賣/
2024/07/12	7.6	25.38	1	25.40	25.40	6.6	644	1.03%
2024/07/11	4	25.39	9	25.33	25.35	-5	642	-0.77%
2024/07/10	10.6	25.45	16.1	25.38	25.40	-5.5	653	-0.83%
2024/07/09	34.6	25.50	5	25.51	25.30	29.6	657	4.51%
2024/07/08	4	25.77	17	25.85	25.70	-13	658	-1.97%
2024/07/05	13.3	25.89	23.4	25.84	26.20	-10.1	648	-1.56%
2024/07/04	9.3	25.32	9	25.42	25.30	0.3	634	0.04%
2024/07/03	2	25.52	11.1	25.50	25.40	-9.1	636	-1.44%
2024/07/02	15	24.83	1	24.80	24.80	14	633	2.21%
2024/07/01	0.1	24.91	9.2	25.24	25.05	-9.1	632	-1.44%
2024/06/28	13	25.42	13	25.35	25.40	0	636	0.01%
2024/06/27	3.1	24.85	1.2	24.80	24.70	1.9	632	0.29%
2024/06/26	9.3	25.11	9.1	25.18	25.15	0.2	673	0.02%
2024/06/25	12.2	24.32	7	24.58	24.80	5.2	696	0.74%
2024/06/24	9.2	24.83	1	25.00	24.65	8.2	696	1.17%
2024/06/21	0.1	25.15	3	25.13	25.20	-2.9	689	-0.42%
2024/06/20	5.2	25.29	0.5	24.80	25.25	4.7	700	0.66%
2024/06/19	16.2	24.94	0	0.00	24.75	16.2	699	2.31%
2024/06/18	14.3	25.10	3	25.12	25.10	11.3	704	1.60%
2024/06/17	9.3	25.04	31.2	24.92	25.05	-21.9	710	-3.08%
2024/06/14	17	24.96	4.1	24.88	25.05	12.9	715	1.80%
2024/06/13	6	24.71	9	24.77	24.55	-3	717	-0.41%
2024/06/12	5.4	24.79	12	24.93	24.60	-6.6	722	-0.92%
2024/06/11	11.6	25.34	14	25.40	25.00	-2.4	724	-0.34%
2024/06/07	23	25.59	1	25.55	25.65	22	728	3.03%
2024/06/06	19.3	25.71	7	25.75	25.55	12.3	734	1.67%
2024/06/05	16.6	25.94	2.1	25.98	25.80	14.5	734	1.97%
2024/06/04	11	26.54	19.5	26.56	26.50	-8.5	757	-1.12%
2024/06/03	5.3	26.09	7	26.14	26.10	-1.7	772	-0.22%
2024/05/31	15.4	26.37	11.3	26.51	26.20	4.1	783	0.53%
2024/05/30	37.7	26.74	31.5	26.96	26.55	6.2	784	0.79%
2024/05/29	84.6	27.05	106.2	27.04	27.00	-21.7	782	-2.77%	大賣/
2024/05/28	36.6	25.98	23.5	25.98	25.95	13	723	1.80%
2024/05/27	1.1	24.65	3.8	24.46	24.65	-2.8	694	-0.40%
2024/05/24	1	24.40	3	24.33	24.30	-2	695	-0.29%
2024/05/23	1	24.70	7	24.50	24.40	-6	703	-0.85%
2024/05/22	4	24.77	58	24.74	24.70	-54	714	-7.55%
2024/05/21	4	24.63	0.2	24.59	24.70	3.8	720	0.53%
2024/05/20	3	24.67	2.2	24.60	24.60	0.8	732	0.11%
2024/05/17	11.1	24.41	1	24.40	24.50	10.1	738	1.37%
2024/05/16	1	24.30	1.2	24.37	24.45	-0.2	756	-0.02%
2024/05/15	3	24.45	3	24.42	24.30	0	779	0.00%
2024/05/14	7	24.27	11.7	24.41	24.55	-4.7	786	-0.60%
2024/05/13	3.4	23.84	4.5	23.75	23.75	-1.2	789	-0.15%
2024/05/10	6.5	23.77	1	23.90	24.00	5.5	795	0.70%
2024/05/09	15.1	24.09	28	24.01	23.90	-12.9	800	-1.61%
2024/05/08	3.2	24.14	4	24.14	24.05	-0.8	806	-0.10%
2024/05/07	1.2	24.03	11	24.16	24.10	-9.8	822	-1.19%
2024/05/06	1.1	24.27	34	24.50	24.25	-32.9	831	-3.96%
2024/05/03	5	24.73	2	24.55	24.50	3	833	0.36%
2024/05/02	5.2	24.46	3	24.47	24.50	2.2	837	0.26%
2024/04/30	3.2	24.47	24	24.51	24.55	-20.9	844	-2.47%
2024/04/29	5.2	24.38	2.4	24.41	24.45	2.8	848	0.33%
2024/04/26	9	24.06	2	24.20	24.00	7	854	0.82%
2024/04/25	9	24.04	13	23.92	23.90	-4	858	-0.47%
2024/04/24	0.2	24.07	3	24.03	24.15	-2.8	867	-0.32%
2024/04/23	5.2	23.64	1	23.66	23.60	4.2	890	0.47%
2024/04/22	5.3	23.61	6	23.70	23.50	-0.8	907	-0.08%
2024/04/19	35.3	23.92	17	24.05	23.90	18.3	908	2.01%
2024/04/18	4.4	24.80	14	24.87	24.80	-9.6	897	-1.07%
2024/04/17	12.2	24.96	6	24.97	24.95	6.2	900	0.69%
2024/04/16	66.5	24.83	5.4	24.85	24.50	61.1	919	6.64%
2024/04/15	27.9	25.87	2	25.88	25.75	25.9	919	2.82%
2024/04/12	10.8	26.37	2	26.40	26.20	8.8	926	0.95%
2024/04/11	6.4	26.59	7	26.57	26.60	-0.6	927	-0.07%
2024/04/10	6.1	26.85	3.1	26.75	26.80	3	966	0.31%
2024/04/09	4.6	26.45	4.1	26.40	26.55	0.5	985	0.05%
2024/04/08	10.1	26.54	5	26.53	26.40	5.1	998	0.51%
2024/04/03	1.1	26.76	1	26.65	26.75	0.1	1,016	0.01%
2024/04/02	5.7	27.07	11	26.99	26.90	-5.3	1,097	-0.48%
2024/04/01	1.2	27.19	15.2	27.13	27.10	-14	1,468	-0.95%
2024/03/29	47.5	27.79	77	27.74	27.25	-29.5	1,499	-1.97%
2024/03/28	40.1	27.24	16.8	27.09	27.55	23.3	1,485	1.57%
2024/03/27	2	26.47	8.1	26.44	26.40	-6	1,493	-0.41%
2024/03/26	21.1	26.42	5	26.32	26.20	16.1	1,552	1.04%
2024/03/25	8.1	26.51	6.1	26.55	26.35	2	1,549	0.13%
2024/03/22	7.5	26.51	5.2	26.34	26.65	2.3	1,555	0.15%
2024/03/21	16.1	26.22	12	26.28	26.20	4.1	1,561	0.26%
2024/03/20	17.1	26.24	15	26.18	26.15	2.1	1,565	0.14%
2024/03/19	5.3	26.43	11.1	26.52	26.35	-5.8	1,591	-0.36%
2024/03/18	1.1	26.46	2.1	26.51	26.50	-1	1,600	-0.06%
2024/03/15	22.1	26.76	23	26.81	26.55	-0.9	1,606	-0.06%
2024/03/14	22.1	26.87	6.2	26.92	26.75	15.9	1,617	0.98%
2024/03/13	17.4	27.15	8.1	27.72	27.00	9.4	1,657	0.57%
2024/03/12	26.1	27.57	14.1	27.59	27.90	12	1,690	0.71%
2024/03/11	19.1	27.03	4	26.88	26.90	15	1,705	0.88%
2024/03/08	42.3	26.92	25	26.94	26.80	17.3	1,712	1.01%
2024/03/07	76.1	27.74	76.2	27.69	27.55	-0.1	1,695	-0.01%
2024/03/06	21.7	28.28	19	28.23	28.10	2.7	1,691	0.16%
2024/03/05	21.2	28.38	6.5	28.38	28.35	14.7	1,696	0.86%
2024/03/04	13.6	28.77	5	28.85	28.60	8.6	1,742	0.50%
2024/03/01	14	28.53	13.3	28.78	28.65	0.8	1,811	0.04%
2024/02/29	11.3	28.46	0	28.65	28.45	11.3	1,824	0.62%
2024/02/27	30.6	28.50	9	28.93	28.55	21.6	1,879	1.15%
2024/02/26	1.7	29.00	4.4	29.14	29.00	-2.7	2,025	-0.13%
2024/02/23	21.7	28.92	5.5	28.86	28.75	16.2	2,116	0.76%
2024/02/22	18.4	29.09	10	29.10	29.05	8.3	2,120	0.39%
2024/02/21	32.1	29.25	34.6	29.14	29.15	-2.5	2,146	-0.11%
2024/02/20	22.2	29.62	29	29.54	29.40	-6.8	2,161	-0.32%
2024/02/19	48.1	29.42	48	29.68	29.75	0.1	2,172	0.01%
2024/02/16	2.1	29.69	24.7	29.37	29.70	-22.5	2,178	-1.03%
2024/02/15	12.3	28.45	21.3	28.44	28.70	-9	2,187	-0.41%
2024/02/05	48.3	28.44	20.2	28.50	28.45	28.1	2,202	1.27%
2024/02/02	2.4	28.79	8.1	28.85	28.70	-5.7	2,223	-0.26%
2024/02/01	22.2	28.77	5	28.77	28.75	17.2	2,231	0.77%
2024/01/31	18.4	28.96	18.5	28.99	28.85	-0.1	2,275	-0.01%
2024/01/30	23.8	29.03	3	28.95	28.95	20.8	2,283	0.91%
2024/01/29	9.1	29.27	10.2	29.40	29.40	-1.1	2,273	-0.05%
2024/01/26	19.6	29.22	24.1	29.14	29.05	-4.5	2,270	-0.20%
2024/01/25	25.3	29.53	6	29.56	29.30	19.3	2,273	0.85%
2024/01/24	7.1	29.63	20.5	29.63	29.70	-13.4	2,279	-0.59%
2024/01/23	48.2	29.57	11.1	29.56	29.65	37.1	2,289	1.62%
2024/01/22	13.5	29.42	19.2	29.39	29.50	-5.7	2,289	-0.25%
2024/01/19	25.5	29.04	4	29.13	29.00	21.5	2,293	0.94%
2024/01/18	25.3	28.84	25	28.93	28.90	0.3	2,302	0.01%
2024/01/17	24.2	29.51	5.5	29.87	29.20	18.7	2,328	0.80%
2024/01/16	13.4	29.91	24.2	30.02	29.85	-10.7	2,339	-0.46%
2024/01/15	7.1	29.55	10	29.56	29.60	-2.9	2,369	-0.12%
2024/01/12	10.6	29.31	1.4	29.47	29.20	9.2	2,380	0.38%
2024/01/11	17.3	29.44	10.1	29.41	29.30	7.2	2,457	0.29%
2024/01/10	26.7	29.42	7.1	29.46	29.25	19.6	2,515	0.78%
2024/01/09	14.1	29.78	9	29.82	29.75	5.1	2,499	0.21%
2024/01/08	18.1	30.08	30.3	30.17	30.00	-12.2	2,487	-0.49%
2024/01/05	5.6	30.42	8.3	30.43	30.45	-2.7	2,474	-0.11%
2024/01/04	79.3	30.85	54	30.63	30.45	25.3	2,492	1.02%
2024/01/03	7.1	30.74	24	31.07	30.70	-16.9	2,456	-0.69%
2024/01/02	42.5	30.77	33	30.66	30.80	9.5	2,431	0.39%
2023/12/29	44.2	30.87	30	30.92	30.85	14.2	2,420	0.59%
2023/12/28	65.5	31.64	63.8	31.57	31.25	1.7	2,402	0.07%
2023/12/27	300.6	32.32	321.1	32.43	32.00	-20.4	2,321	-0.88%	大買/大賣/
2023/12/26	12.1	30.71	33.5	30.65	30.70	-21.3	1,943	-1.10%
2023/12/25	11.1	30.38	14.1	30.36	30.05	-3	1,905	-0.16%
2023/12/22	21.1	30.23	7.2	30.45	29.95	13.9	1,875	0.74%
2023/12/21	29.6	30.43	55.6	30.18	30.25	-26	1,840	-1.41%
2023/12/20	12.2	29.33	1.4	29.45	29.30	10.8	1,774	0.61%
2023/12/19	34.4	29.24	7	29.24	29.10	27.4	1,773	1.55%
2023/12/18	20.4	29.87	9.1	29.80	29.75	11.3	1,758	0.64%
2023/12/15	19.3	30.25	27.2	30.20	30.10	-8	1,750	-0.45%
2023/12/14	25	30.68	18	30.91	30.35	7	1,746	0.40%
2023/12/13	9	30.44	24.5	30.44	30.20	-15.5	1,725	-0.90%
2023/12/12	6.5	30.18	3	30.27	30.10	3.5	1,713	0.20%
2023/12/11	23.3	30.46	15	30.75	30.25	8.3	1,707	0.49%
2023/12/08	24	30.87	48.3	30.81	30.40	-24.3	1,694	-1.43%
2023/12/07	37	30.27	15.1	30.55	30.05	21.9	1,649	1.33%
2023/12/06	25.5	30.48	45.2	30.39	31.00	-19.7	1,615	-1.22%
2023/12/05	19.2	30.22	11.3	30.33	30.10	7.8	1,589	0.49%
2023/12/04	18.3	30.52	2	30.40	30.35	16.3	1,584	1.03%
2023/12/01	27.1	30.85	35	30.79	30.65	-7.9	1,594	-0.49%
2023/11/30	21.5	31.07	13	31.07	30.90	8.5	1,684	0.50%
2023/11/29	25	31.44	48.1	31.46	31.40	-23.1	1,669	-1.38%
2023/11/28	70.6	31.22	93.8	31.02	31.55	-23.3	1,618	-1.44%
2023/11/27	33.9	30.64	41.1	30.62	30.30	-7.3	1,533	-0.47%
2023/11/24	118.9	30.76	159.7	30.50	30.25	-40.8	1,503	-2.72%	大買/大賣/
2023/11/22	97.9	31.32	105.6	31.22	31.75	-7.7	1,288	-0.60%	大賣/
2023/11/21	17.1	30.44	63	30.43	30.50	-45.9	1,191	-3.85%
2023/11/20	21.6	30.59	28.1	30.68	30.35	-6.4	1,182	-0.54%
2023/11/17	17.4	30.35	10.5	30.32	30.35	6.9	1,147	0.60%
2023/11/16	13	30.10	17.6	30.14	30.00	-4.6	1,129	-0.41%
2023/11/15	20.1	29.94	15.6	30.00	29.75	4.5	1,114	0.40%
2023/11/14	133.1	29.76	54.6	29.78	29.70	78.5	1,095	7.16%	大買/
2023/11/13	34.1	29.11	23	29.18	28.90	11.1	1,069	1.04%
2023/11/10	13.9	30.10	30.9	30.13	30.00	-17	1,057	-1.61%
2023/11/09	19	29.65	24.2	29.94	29.50	-5.2	1,036	-0.50%
2023/11/08	32	29.98	16.7	29.98	29.75	15.4	1,051	1.46%
2023/11/07	13.2	29.09	15.2	29.10	29.15	-2	1,016	-0.20%
2023/11/06	3	28.55	17.3	28.37	28.60	-14.3	1,027	-1.39%
2023/11/03	12.7	28.10	25.2	28.13	28.00	-12.5	1,115	-1.13%
2023/11/02	19.2	28.09	11.3	28.18	28.15	7.9	1,111	0.71%
2023/11/01	26.3	28.08	17.5	27.97	27.85	8.8	1,115	0.79%
2023/10/31	32.7	28.44	17.3	28.38	28.20	15.4	1,108	1.39%
2023/10/30	3	29.00	7.1	29.27	29.05	-4.1	1,106	-0.37%
2023/10/27	20.9	29.03	7	29.34	28.85	13.9	1,111	1.25%
2023/10/26	15	29.65	7	29.67	29.30	8	1,108	0.72%
2023/10/25	30	30.29	20.2	30.39	29.90	9.8	1,097	0.89%
2023/10/24	17.1	30.04	18	29.93	30.05	-1	1,077	-0.09%
2023/10/23	16.1	29.30	54.1	29.69	30.25	-38.1	1,052	-3.62%
2023/10/20	25.3	29.29	21.1	29.38	29.20	4.2	1,017	0.41%
2023/10/19	83.4	30.05	99.1	30.10	29.25	-15.8	1,024	-1.54%
2023/10/18	74.7	29.76	86.7	29.73	29.85	-12	946	-1.27%
2023/10/17	3	28.88	30	29.02	28.60	-27	887	-3.04%
2023/10/16	3	28.54	1.2	28.56	28.40	1.9	893	0.21%
2023/10/13	6.3	28.79	9	28.89	28.70	-2.7	909	-0.30%
2023/10/12	18.2	28.88	15.5	28.92	28.65	2.7	925	0.29%
2023/10/11	14.1	28.86	11	28.78	28.60	3.1	909	0.35%
2023/10/06	2	29.25	2	29.33	29.30	0	933	0.00%
2023/10/05	9.5	29.74	3.1	29.96	29.45	6.5	953	0.68%
2023/10/04	2.1	29.76	13.2	29.44	29.75	-11.1	953	-1.17%
2023/10/03	4	29.05	3	29.15	29.00	1	961	0.10%
2023/09/28	2	28.95	0	29.00	29.00	2	995	0.20%
2023/09/27	7.4	28.83	2	29.08	28.80	5.4	1,014	0.53%
2023/09/26	6	29.07	6	29.26	29.00	0	1,027	0.00%
2023/09/25	2	29.25	3	29.38	29.20	-1	1,045	-0.10%
2023/09/22	1	29.16	2	29.20	29.10	-1	1,053	-0.10%
2023/09/21	3	29.28	1	29.45	29.30	2	1,059	0.19%
2023/09/20	5	29.58	0	0.00	29.50	5	1,063	0.47%
2023/09/19	16.2	30.23	11	30.30	29.80	5.2	1,070	0.48%
2023/09/18	5	30.18	16.1	30.64	30.70	-11.1	1,081	-1.03%
2023/09/15	13	30.17	45	30.10	30.30	-32	1,077	-2.97%
2023/09/14	13	30.30	9	30.34	30.15	4	1,083	0.37%
2023/09/13	6	29.83	7.3	29.92	30.00	-1.2	1,089	-0.11%
2023/09/12	1	29.05	3.1	29.29	29.15	-2.1	1,105	-0.19%
2023/09/11	9.2	29.20	4.4	29.18	29.00	4.8	1,131	0.43%
2023/09/08	12.3	29.73	3	29.88	29.70	9.2	1,171	0.79%
2023/09/07	9.2	30.07	8.2	30.21	29.90	1.1	1,247	0.09%
2023/09/06	42.6	30.53	5.3	30.53	30.30	37.3	1,268	2.94%
2023/09/05	66.2	31.02	91.4	30.81	31.00	-25.2	1,270	-1.98%
2023/09/04	7.3	29.38	3	29.25	29.40	4.3	1,208	0.36%
2023/09/01	1.1	29.51	19	29.63	29.55	-17.9	1,222	-1.46%
2023/08/31	5	29.27	1	29.30	29.20	4	1,232	0.32%
2023/08/30	0.1	29.21	6.1	29.13	29.20	-6	1,244	-0.48%
2023/08/29	2.2	28.64	7	28.66	28.65	-4.8	1,260	-0.38%
2023/08/28	3.1	28.94	1.1	29.10	28.80	2	1,274	0.16%
2023/08/25	2	28.55	3	28.68	28.80	-1	1,284	-0.08%
2023/08/24	9.2	28.85	5.2	29.15	28.75	4	1,296	0.31%
2023/08/23	2	28.63	6	28.72	28.75	-4	1,317	-0.30%
2023/08/22	16.1	28.54	8.1	28.62	28.60	8	1,330	0.60%
2023/08/21	5.1	28.49	3.1	28.58	28.30	2	1,335	0.15%
2023/08/18	6	28.82	3	28.77	28.50	3	1,337	0.23%
2023/08/17	6	28.69	5	28.25	28.80	1	1,342	0.08%
2023/08/16	10.4	27.91	10	28.06	28.30	0.4	1,344	0.03%
2023/08/15	4.4	28.35	22	28.40	28.25	-17.6	1,344	-1.31%
2023/08/14	45	28.43	35.1	28.49	28.20	9.9	1,350	0.73%
2023/08/11	48.4	29.65	4	29.56	29.65	44.4	1,331	3.34%
2023/08/10	17.4	29.98	14	29.85	29.95	3.4	1,323	0.26%
2023/08/09	54.4	31.08	55.7	30.94	30.85	-1.4	1,317	-0.10%
2023/08/08	2.2	29.71	1	29.70	29.60	1.2	1,229	0.10%
2023/08/07	15.1	29.59	1.1	29.64	29.70	14	1,244	1.12%
2023/08/04	2.1	29.90	3	30.03	29.95	-0.9	1,251	-0.07%
2023/08/02	39.4	29.95	2	30.05	29.95	37.4	1,272	2.94%
2023/08/01	11.1	30.31	10	30.68	30.30	1.1	1,288	0.09%
2023/07/31	18.1	30.76	8	30.86	30.60	10.1	1,420	0.71%
2023/07/28	9	30.82	23.2	30.82	30.80	-14.2	1,464	-0.97%
2023/07/27	6.1	30.87	16.4	30.90	30.90	-10.3	1,486	-0.69%
2023/07/26	16.2	29.91	7.3	29.92	29.90	8.9	1,519	0.59%
2023/07/25	6.9	29.94	9.1	30.03	30.30	-2.2	1,543	-0.14%
2023/07/24	50	29.99	32	29.94	29.95	18	1,552	1.16%
2023/07/21	29.2	30.82	18	30.86	30.80	11.2	1,555	0.72%
2023/07/20	7.2	30.90	7	30.87	30.95	0.2	1,603	0.02%
2023/07/19	16.5	30.84	7	30.99	30.60	9.5	1,614	0.59%
2023/07/18	33.4	30.85	4	30.93	30.80	29.4	1,658	1.77%
2023/07/17	13.4	31.01	22	30.99	31.45	-8.6	1,739	-0.49%
2023/07/14	15.1	30.85	20.3	31.04	30.95	-5.2	1,865	-0.28%
2023/07/13	47.5	30.95	40.7	30.94	30.75	6.8	1,998	0.34%
2023/07/12	25.7	31.28	11.7	31.37	31.15	14	2,041	0.69%
2023/07/11	16.4	31.58	1.2	31.76	31.60	15.3	2,102	0.73%
2023/07/10	19.3	32.04	34.2	32.06	31.90	-14.9	2,136	-0.70%
2023/07/07	23.7	31.85	18	31.90	32.30	5.7	2,190	0.26%
2023/07/06	32.5	32.44	13	32.49	32.30	19.5	2,264	0.86%
2023/07/05	14.1	32.94	11.1	33.10	32.85	3.1	2,266	0.14%
2023/07/04	22	32.70	22	32.83	32.85	0	2,260	0.00%
2023/07/03	17.1	32.56	21	32.54	32.75	-3.9	2,269	-0.17%
2023/06/30	10	32.15	55	32.11	32.15	-45	2,263	-1.99%
2023/06/29	19.2	31.98	15.5	32.01	31.90	3.7	2,273	0.16%
2023/06/28	14.1	32.16	6.3	32.16	32.00	7.8	2,286	0.34%
2023/06/27	9.2	32.14	7.7	32.24	32.05	1.5	2,380	0.06%
2023/06/26	37.1	31.99	8.6	32.02	32.00	28.5	2,416	1.18%
2023/06/21	9.1	32.58	6.6	32.66	32.55	2.5	2,442	0.10%
2023/06/20	14.1	32.83	12.2	32.83	32.70	1.9	2,474	0.08%
2023/06/19	25.2	33.33	35.3	33.34	33.15	-10.1	2,578	-0.39%
2023/06/16	15.1	33.41	79.6	33.34	33.20	-64.5	2,622	-2.46%
2023/06/15	46	33.63	17	33.72	33.25	29	2,629	1.10%
2023/06/14	77.7	33.71	20.1	33.86	33.45	57.6	2,636	2.18%
2023/06/13	77	33.28	67.6	33.21	33.35	9.5	2,666	0.36%
2023/06/12	17.5	31.54	10.3	31.52	31.45	7.3	2,679	0.27%
2023/06/09	34.3	32.15	43	32.24	32.10	-8.7	2,718	-0.32%
2023/06/08	35.8	32.63	24	32.68	32.50	11.8	2,756	0.43%
2023/06/07	9	33.66	17	33.63	33.70	-8	2,860	-0.28%
2023/06/06	6.1	33.24	7	33.25	33.15	-0.9	3,293	-0.03%
2023/06/05	10	33.83	15.1	33.89	33.80	-5.1	3,742	-0.14%
2023/06/02	2	33.88	21.1	33.96	33.85	-19.1	3,788	-0.50%
2023/06/01	5.5	33.70	12.6	33.76	33.65	-7.1	3,800	-0.19%
2023/05/31	10	33.38	2.6	33.78	33.35	7.5	3,857	0.19%
2023/05/30	15.2	33.57	15	33.58	33.35	0.2	3,878	0.00%
2023/05/29	18	33.38	27.6	33.14	33.65	-9.6	3,887	-0.25%
2023/05/26	25.6	32.68	8.6	32.59	32.30	17	3,911	0.43%
2023/05/25	21.6	33.05	18.5	32.99	32.75	3.1	3,966	0.08%
2023/05/24	9	33.14	7	33.18	33.10	2	4,019	0.05%
2023/05/23	19	33.26	27.1	33.28	33.25	-8.1	4,095	-0.20%
2023/05/22	1	33.15	5.4	32.96	33.10	-4.4	4,141	-0.11%
2023/05/19	13.1	32.85	7.1	33.03	32.65	6	4,160	0.14%
2023/05/18	20	32.92	23.4	32.99	32.95	-3.4	4,178	-0.08%
2023/05/17	12.3	32.91	12	32.85	32.90	0.3	4,187	0.01%
2023/05/16	8.1	32.49	4.4	32.31	32.40	3.7	4,201	0.09%
2023/05/15	32.3	32.06	37	32.22	32.00	-4.7	4,231	-0.11%
2023/05/12	4.3	32.77	20.2	32.63	32.90	-16	4,281	-0.37%
2023/05/11	43.9	32.59	11.4	32.69	32.50	32.5	4,541	0.72%
2023/05/10	17.2	32.99	22	32.79	33.30	-4.8	4,673	-0.10%
2023/05/09	36.1	32.81	28.1	32.99	32.95	8	4,708	0.17%
2023/05/08	35.2	33.45	14.1	33.48	33.30	21.1	4,722	0.45%
2023/05/05	188.9	33.64	101.5	33.46	33.55	87.4	4,793	1.82%	大買/大賣/
2023/05/04	41.9	36.14	41	36.38	35.65	0.8	4,997	0.02%
2023/05/03	21	35.89	32	35.99	35.95	-11	5,075	-0.22%
2023/05/02	28.7	35.93	54	35.94	35.90	-25.4	5,107	-0.50%
2023/04/28	22.5	34.86	40	34.96	35.30	-17.5	5,097	-0.34%
2023/04/27	41	34.06	7	34.01	33.90	34	5,071	0.67%
2023/04/26	10.1	33.39	15.1	33.12	33.80	-5	5,055	-0.10%
2023/04/25	87.3	33.89	53.2	33.54	33.40	34	5,049	0.67%
2023/04/24	15.1	34.69	9	34.73	34.80	6.1	5,039	0.12%
2023/04/21	46.1	34.76	128.3	34.51	34.45	-82.2	5,059	-1.63%	大賣/
2023/04/20	104.1	35.62	108.2	35.75	35.35	-4.1	5,038	-0.08%	大買/大賣/
2023/04/19	317.4	37.68	210	37.37	36.90	107.4	5,099	2.11%	大買/大賣/鉅額交易
2023/04/18	105.1	37.69	112.6	37.68	37.60	-7.5	4,962	-0.15%	大買/大賣/
2023/04/17	79.1	37.06	112.7	37.02	37.10	-33.6	4,837	-0.69%	大賣/
2023/04/14	98.3	36.90	61.1	36.78	36.40	37.2	4,783	0.78%
2023/04/13	54.6	36.67	75.1	36.57	36.30	-20.5	4,709	-0.44%
2023/04/12	72.3	36.57	125.8	36.72	36.90	-53.6	4,683	-1.14%	大賣/
2023/04/11	113.9	36.30	104.1	36.45	36.45	9.8	4,630	0.21%	大買/大賣/
2023/04/10	22	35.31	10	35.31	35.15	12	4,553	0.26%
2023/04/07	32	35.33	15	35.34	35.35	17	4,553	0.37%
2023/04/06	28	35.08	17.7	35.07	35.20	10.4	4,548	0.23%
2023/03/31	4	34.71	7.2	34.68	34.70	-3.2	4,538	-0.07%
2023/03/30	38	34.53	46	34.45	34.40	-8	4,538	-0.18%
2023/03/29	21	34.43	32	34.55	34.45	-11	4,543	-0.24%
2023/03/28	93	34.55	99.6	34.42	34.15	-6.5	4,563	-0.14%
2023/03/27	90.3	36.09	48.7	36.01	35.60	41.6	4,479	0.93%
2023/03/24	59	36.61	204.4	36.71	36.40	-145.3	4,459	-3.26%	大賣/鉅額交易
2023/03/23	66.1	36.30	53.5	36.34	36.35	12.6	4,437	0.28%
2023/03/22	97	36.79	101.6	36.83	36.50	-4.6	4,450	-0.10%	大賣/
2023/03/21	53	36.26	43.4	36.27	36.00	9.6	4,378	0.22%
2023/03/20	35.4	36.11	35	36.11	36.00	0.4	4,356	0.01%
2023/03/17	41.4	36.21	21.2	36.05	35.85	20.2	4,373	0.46%
2023/03/16	94.5	36.26	122.1	36.16	35.65	-27.5	4,381	-0.63%	大賣/
2023/03/15	88.7	36.79	96.6	36.92	37.00	-7.9	4,485	-0.18%
2023/03/14	78.8	36.17	76.8	36.16	36.10	2	4,535	0.04%
2023/03/13	61.5	35.85	79.6	35.92	36.10	-18.1	4,884	-0.37%
2023/03/10	234.5	36.64	187	36.57	36.40	47.5	5,179	0.92%	大買/大賣/
2023/03/09	620	38.69	382.9	38.50	38.05	237.2	5,169	4.59%	大買/大賣/鉅額交易
2023/03/08	346.6	37.38	369.8	37.39	37.80	-23.3	4,767	-0.49%	大買/大賣/
2023/03/07	42.5	35.61	55	35.66	35.60	-12.5	4,431	-0.28%
2023/03/06	18	35.29	43.3	35.35	35.15	-25.3	4,397	-0.57%
2023/03/03	35.2	35.54	24.3	35.47	35.05	10.9	4,431	0.25%
2023/03/02	35.2	35.06	24.1	35.05	35.05	11.1	4,446	0.25%
2023/03/01	22.4	34.88	36	34.87	34.75	-13.7	4,467	-0.31%
2023/02/24	91.4	35.22	37.1	35.09	34.80	54.3	4,472	1.21%
2023/02/23	53.2	35.49	79.2	35.53	35.55	-26	4,444	-0.59%
2023/02/22	55.2	35.11	20.3	35.15	34.95	34.9	4,425	0.79%
2023/02/21	62.6	35.42	49.9	35.40	35.30	12.7	4,399	0.29%
2023/02/20	31.4	34.93	49	34.87	35.20	-17.7	4,365	-0.40%
2023/02/17	20.5	34.46	36.5	34.47	34.30	-16	4,344	-0.37%
2023/02/16	26.5	34.17	30.2	34.26	34.30	-3.7	4,343	-0.08%
2023/02/15	19.7	33.89	35.5	33.96	33.70	-15.8	4,366	-0.36%
2023/02/14	8.1	34.02	30.2	34.23	33.75	-22.1	4,378	-0.51%
2023/02/13	24.7	33.95	69	33.97	33.85	-44.3	4,408	-1.00%
2023/02/10	53.2	34.79	43	34.75	34.45	10.2	4,545	0.22%
2023/02/09	380	36.15	361.9	35.82	35.45	18.1	4,585	0.39%	大買/大賣/
2023/02/08	125.5	35.25	153.8	35.00	35.40	-28.3	4,375	-0.65%	大買/大賣/
2023/02/07	58.4	34.04	58.2	34.13	34.30	0.2	4,247	0.01%
2023/02/06	27.5	34.34	56.1	34.58	34.50	-28.6	4,213	-0.68%
2023/02/03	74.7	34.87	91.3	34.79	34.45	-16.5	4,186	-0.39%
2023/02/02	333	35.53	312	35.57	35.70	21	4,094	0.51%	大買/大賣/
2023/02/01	91.6	33.51	70.6	33.59	34.00	21	3,765	0.56%
2023/01/31	22.5	32.77	42.2	32.80	32.75	-19.6	3,656	-0.54%
2023/01/30	26.6	32.36	41.1	32.46	32.35	-14.5	3,626	-0.40%
2023/01/17	8	31.38	8	31.49	31.50	0	3,603	0.00%
2023/01/16	12.3	31.14	31	31.20	31.25	-18.7	3,614	-0.52%
2023/01/13	38.1	31.40	58.1	31.37	31.05	-20	3,627	-0.55%
2023/01/12	63.1	32.29	58.2	32.17	31.50	4.9	3,636	0.13%
2023/01/11	23.3	32.03	58.4	31.91	32.25	-35.1	3,618	-0.97%
2023/01/10	71	31.81	65	31.63	31.60	6	3,631	0.17%
2023/01/09	228.3	32.23	185.1	32.16	31.95	43.1	3,649	1.18%	大買/大賣/
2023/01/06	11	30.51	20	30.49	30.40	-9	3,530	-0.25%
2023/01/05	19	30.91	33	30.66	30.30	-14	3,608	-0.39%
2023/01/04	16.2	30.39	12	30.41	30.35	4.2	3,626	0.12%
2023/01/03	10	30.01	9	29.96	30.15	1	3,665	0.03%
2022/12/30	18	29.98	12.3	30.11	29.60	5.8	3,734	0.15%
2022/12/29	7	29.56	7	29.69	29.95	0	3,821	0.00%
2022/12/28	14.2	29.82	11.9	29.68	29.50	2.3	3,873	0.06%
2022/12/27	12	30.16	7	30.29	30.00	5	3,913	0.13%
2022/12/26	5	30.12	1	30.37	30.00	4	3,960	0.10%
2022/12/23	14	29.86	20.5	29.77	30.15	-6.5	3,991	-0.16%
2022/12/22	17.3	29.96	9.2	30.02	30.05	8.1	4,012	0.20%
2022/12/21	18.3	29.77	10.1	29.97	29.55	8.3	4,070	0.20%
2022/12/20	38.2	30.19	35	30.36	29.75	3.1	4,098	0.08%
2022/12/19	25.1	31.00	17.8	30.99	30.85	7.4	4,127	0.18%
2022/12/16	17.1	31.51	6.1	31.46	31.35	11	4,258	0.26%
2022/12/15	9.3	32.12	10	32.22	32.10	-0.7	4,285	-0.02%
2022/12/14	43	31.97	38.1	31.90	32.35	4.9	4,329	0.11%
2022/12/13	30	31.48	18.5	31.56	31.20	11.6	4,304	0.27%
2022/12/12	29	31.83	18.2	31.81	31.70	10.9	4,308	0.25%
2022/12/09	41.1	32.49	21.3	32.50	32.15	19.8	4,333	0.46%
2022/12/08	23	32.79	40.1	32.89	32.70	-17.1	4,354	-0.39%
2022/12/07	170.8	33.67	213.4	33.59	32.60	-42.6	4,380	-0.97%	大買/大賣/
2022/12/06	154.2	35.03	167.3	35.12	35.00	-13.1	4,255	-0.31%	大買/大賣/
2022/12/05	793.1	35.87	586.9	35.20	34.80	206.2	4,157	4.96%	大買/大賣/鉅額交易
2022/12/02	220.4	34.46	323.9	34.79	35.90	-103.4	3,800	-2.72%	大買/大賣/鉅額交易
2022/12/01	59.5	32.53	104.2	32.65	32.65	-44.7	3,541	-1.26%	大賣/
2022/11/30	43.1	31.97	106	31.89	31.75	-62.9	3,629	-1.73%	大賣/
2022/11/29	189.2	32.21	135.4	32.29	31.85	53.8	3,707	1.45%	大買/大賣/
2022/11/28	25	31.31	16	31.37	31.25	9	3,736	0.24%
2022/11/25	65.8	31.63	39	31.54	31.25	26.8	3,907	0.69%
2022/11/24	84	31.82	116.3	31.64	32.15	-32.3	3,939	-0.82%	大賣/
2022/11/23	22.4	31.02	32.2	31.06	31.00	-9.8	3,952	-0.25%
2022/11/22	21	30.08	21	29.90	30.00	0	4,065	0.00%
2022/11/21	9	30.69	33.2	30.74	30.50	-24.1	4,414	-0.55%
2022/11/18	41.1	31.22	26	31.36	30.85	15.1	4,544	0.33%
2022/11/17	56	31.56	31.2	31.70	31.60	24.8	4,668	0.53%
2022/11/16	56.2	31.49	78.1	31.30	31.50	-21.9	4,802	-0.46%
2022/11/15	41.2	31.10	34.1	31.19	31.10	7.1	4,883	0.14%
2022/11/14	33.1	30.89	26.5	30.87	30.85	6.5	5,247	0.12%
2022/11/11	71.1	30.73	64	30.79	30.50	7.1	5,556	0.13%
2022/11/10	63.1	30.42	110	30.30	30.00	-46.9	5,965	-0.79%	大賣/
2022/11/09	48.3	30.92	58.4	30.95	30.70	-10.1	6,360	-0.16%
2022/11/08	288.1	31.76	208.4	31.43	30.40	79.7	6,691	1.19%	大買/大賣/
2022/11/07	125.3	30.28	130.6	30.48	30.70	-5.3	7,436	-0.07%	大買/大賣/
2022/11/04	60	29.29	59.2	29.40	29.75	0.8	7,562	0.01%
2022/11/03	20.2	28.55	8.1	28.46	28.30	12.1	7,700	0.16%
2022/11/02	16.5	28.52	2.5	28.52	28.40	14	8,106	0.17%
2022/11/01	9	28.25	8	28.05	28.40	1	8,421	0.01%
2022/10/31	6	27.68	17.2	27.73	27.80	-11.2	8,713	-0.13%
2022/10/28	7.1	27.46	10	27.51	27.25	-2.9	8,752	-0.03%
2022/10/27	28	27.86	14	27.68	28.00	14	8,824	0.16%
2022/10/26	22	27.39	14	27.64	27.05	8	8,883	0.09%
2022/10/25	18	27.82	8.4	27.88	27.60	9.6	8,988	0.11%
2022/10/24	11	28.54	8	28.39	28.15	3	9,190	0.03%
2022/10/21	18.1	28.37	33	28.38	27.90	-14.9	9,223	-0.16%
2022/10/20	35	28.64	25.1	28.56	28.65	9.9	9,238	0.11%
2022/10/19	34	29.67	27.1	29.68	29.40	6.9	9,249	0.07%
2022/10/18	39.1	29.64	46	29.51	29.70	-6.9	9,283	-0.07%
2022/10/17	64.1	28.54	47.3	28.47	29.50	16.9	9,320	0.18%
2022/10/14	18	28.19	26.1	28.27	28.60	-8.1	9,313	-0.09%
2022/10/13	75.3	27.82	59.2	27.53	26.75	16.1	9,334	0.17%
2022/10/12	19	29.14	27.1	29.30	29.20	-8.1	9,307	-0.09%
2022/10/11	45.6	29.74	57.1	29.66	29.25	-11.5	9,299	-0.12%
2022/10/07	56.5	31.95	44.2	31.99	31.75	12.4	9,286	0.13%
2022/10/06	54.2	31.81	67.3	31.86	31.60	-13.1	9,272	-0.14%
2022/10/05	114.1	31.14	97.2	31.12	30.60	17	9,191	0.18%	大買/
2022/10/04	66.1	30.75	30.5	30.80	31.00	35.6	9,153	0.39%
2022/10/03	34	29.99	28.3	30.01	30.25	5.7	9,109	0.06%
2022/09/30	30	28.39	29	28.55	29.60	1	9,089	0.01%
2022/09/29	38.1	29.47	32	29.37	29.20	6	9,114	0.07%
2022/09/28	57.9	29.50	38.6	29.19	28.60	19.3	9,104	0.21%
2022/09/27	51.3	30.18	45.2	30.11	30.60	6.1	9,054	0.07%
2022/09/26	66.4	30.31	75.1	30.58	29.85	-8.7	9,028	-0.10%
2022/09/23	78.7	31.97	117.1	31.75	31.30	-38.4	9,012	-0.43%	大賣/
2022/09/22	45.1	32.99	22.1	32.84	33.15	23	8,915	0.26%
2022/09/21	29.5	33.31	32.2	33.29	33.40	-2.7	8,950	-0.03%
2022/09/20	5.4	33.86	17.6	33.82	33.80	-12.2	9,006	-0.14%
2022/09/19	37.4	33.87	23	33.99	33.40	14.4	9,117	0.16%
2022/09/16	31.8	34.31	27.4	34.42	33.90	4.4	9,098	0.05%
2022/09/15	49.3	35.61	57.7	35.57	34.85	-8.3	9,059	-0.09%
2022/09/14	71.1	35.58	66	35.25	35.95	5	9,020	0.06%
2022/09/13	37	35.61	26.2	35.60	35.90	10.8	8,975	0.12%
2022/09/12	58	34.97	35.1	35.05	35.15	22.9	8,961	0.26%
2022/09/08	38	34.23	26.3	34.53	34.60	11.7	8,958	0.13%
2022/09/07	55.2	34.75	36.3	34.84	34.00	19	8,946	0.21%
2022/09/06	154.6	35.45	128.6	35.45	34.75	26	8,897	0.29%	大買/大賣/
2022/09/05	145.1	38.07	130.4	37.52	37.00	14.7	8,723	0.17%	大買/大賣/
2022/09/02	96	38.74	105.1	38.71	39.10	-9.1	8,648	-0.11%	大賣/
2022/09/01	185.2	38.40	154	38.37	37.90	31.2	8,550	0.36%	大買/大賣/
2022/08/31	72.2	37.59	64.1	37.81	37.85	8.1	8,430	0.10%
2022/08/30	97.5	37.85	57.3	37.72	37.70	40.2	8,506	0.47%
2022/08/29	137.7	37.58	97.1	37.60	37.30	40.6	8,844	0.46%	大買/
2022/08/26	298.7	41.08	227.3	41.11	39.80	71.4	8,843	0.81%	大買/大賣/
2022/08/25	132.4	41.27	116.2	41.28	40.75	16.2	8,517	0.19%	大買/大賣/
2022/08/24	189.4	42.01	166.1	41.85	41.25	23.4	8,446	0.28%	大買/大賣/
2022/08/23	131.3	41.30	147.3	41.46	42.15	-16	8,354	-0.19%	大買/大賣/
2022/08/22	94.2	40.92	89	41.06	41.05	5.2	8,264	0.06%
2022/08/19	356.1	42.23	273.1	42.16	41.10	83.1	8,208	1.01%	大買/大賣/
2022/08/18	307.7	42.18	303.5	42.17	41.95	4.3	7,914	0.05%	大買/大賣/
2022/08/17	623.4	41.68	596.7	41.61	41.90	26.7	7,660	0.35%	大買/大賣/
2022/08/16	286	41.17	449.2	41.20	41.80	-163.2	7,461	-2.19%	大買/大賣/鉅額交易
2022/08/15	439.2	40.83	405.7	40.76	40.05	33.5	7,064	0.47%	大買/大賣/
2022/08/12	752.6	40.93	814	40.95	40.00	-61.4	6,698	-0.92%	大買/大賣/
2022/08/11	137.9	38.80	179.1	38.94	38.80	-41.2	5,792	-0.71%	大買/大賣/
2022/08/10	160.6	38.89	136	38.87	38.80	24.6	5,580	0.44%	大買/大賣/
2022/08/09	307	39.00	395.4	38.93	39.30	-88.4	5,398	-1.64%	大買/大賣/
2022/08/08	312.1	37.76	308.6	37.90	37.85	3.5	4,984	0.07%	大買/大賣/
2022/08/05	162.4	36.82	250.2	37.08	37.10	-87.8	4,658	-1.89%	大買/大賣/
2022/08/04	39	34.60	55.1	34.59	34.70	-16.1	4,366	-0.37%
2022/08/03	33	35.02	47.9	35.10	34.20	-14.9	4,331	-0.34%
2022/08/02	41	35.22	52.2	35.31	34.75	-11.2	4,261	-0.26%
2022/08/01	52.2	36.52	49.2	36.44	36.25	3	4,189	0.07%
2022/07/29	99.1	35.79	238.3	35.77	36.00	-139.2	4,065	-3.42%	大賣/鉅額交易
2022/07/28	27.2	34.27	53.1	34.34	34.00	-25.9	3,877	-0.67%
2022/07/27	30	34.17	20	34.19	34.40	10	3,834	0.26%
2022/07/26	46	33.88	25.3	34.04	34.05	20.7	3,800	0.54%
2022/07/25	50	33.83	73.3	33.96	34.05	-23.3	3,776	-0.62%
2022/07/22	25	33.63	43.6	33.80	33.55	-18.6	3,730	-0.50%
2022/07/21	17	32.85	54	32.82	32.95	-37	3,674	-1.01%
2022/07/20	46.1	32.65	46.1	32.71	32.00	0.1	3,648	0.00%
2022/07/19	43.1	32.16	44.2	31.95	31.90	-1.1	3,620	-0.03%
2022/07/18	29	31.21	24	31.19	31.35	5	3,588	0.14%
2022/07/15	46	30.79	22.1	30.87	30.85	23.9	3,574	0.67%
2022/07/14	34.1	29.92	57.2	30.05	30.70	-23.1	3,539	-0.65%
2022/07/13	14	29.24	20	29.20	28.95	-6	3,485	-0.17%
2022/07/12	12	28.54	8.1	28.49	28.40	4	3,484	0.11%
2022/07/11	17	29.75	20.8	29.80	29.65	-3.8	3,480	-0.11%
2022/07/08	33.1	30.56	31	30.41	29.95	2.1	3,478	0.06%
2022/07/07	39.1	30.04	67.8	30.13	30.50	-28.7	3,449	-0.83%
2022/07/06	11.2	30.23	31.1	30.24	29.60	-19.9	3,407	-0.58%
2022/07/05	3	30.58	12	30.91	31.00	-9	3,409	-0.26%
2022/07/04	14.7	29.93	16	30.06	29.90	-1.3	3,399	-0.04%
2022/07/01	54.1	31.06	58.1	31.23	29.50	-4	3,432	-0.12%
2022/06/30	46.1	32.65	38.5	32.49	31.95	7.7	3,390	0.23%
2022/06/29	108.4	34.24	101.2	34.26	33.80	7.2	3,352	0.22%	大買/大賣/
2022/06/28	126	33.98	113	33.96	34.00	13	3,298	0.39%	大買/大賣/
2022/06/27	53.4	33.29	84.9	33.13	34.40	-31.5	3,338	-0.94%
2022/06/24	29.1	31.17	29.4	31.19	31.30	-0.3	3,213	-0.01%
2022/06/23	4	30.50	15.2	30.69	30.45	-11.2	3,203	-0.35%
2022/06/22	21.2	31.19	24	31.06	30.55	-2.9	3,232	-0.09%
2022/06/21	30	31.45	23.2	31.54	31.90	6.8	3,247	0.21%
2022/06/20	26.3	31.69	18	31.63	30.50	8.3	3,394	0.24%
2022/06/17	32.4	32.92	58	32.92	32.80	-25.6	3,360	-0.76%
2022/06/16	44.7	34.63	31	34.16	33.60	13.7	3,337	0.41%
2022/06/15	37	35.26	41.6	35.34	34.85	-4.6	3,310	-0.14%
2022/06/14	59.2	35.15	66	35.17	35.00	-6.8	3,293	-0.21%
2022/06/13	55.2	34.97	37	35.05	34.90	18.2	3,271	0.56%
2022/06/10	76.1	36.40	117	36.43	36.10	-40.9	3,241	-1.26%	大賣/
2022/06/09	102.9	36.68	76.5	36.56	36.25	26.4	3,198	0.82%	大買/
2022/06/08	140.2	36.37	234.4	36.53	37.15	-94.1	3,145	-2.99%	大買/大賣/
2022/06/07	683.3	36.82	447.5	36.60	36.40	235.9	2,996	7.87%	大買/大賣/鉅額交易
2022/06/06	146.2	35.70	122.1	35.58	36.00	24.1	2,578	0.93%	大買/大賣/
2022/06/02	21.1	34.25	15	34.30	33.80	6.1	2,466	0.25%
2022/06/01	41.1	35.09	82.8	35.08	34.75	-41.6	2,485	-1.68%
2022/05/31	41.2	34.53	61.2	34.72	34.30	-20	2,459	-0.81%
2022/05/30	39.3	34.35	63.5	34.39	34.40	-24.2	2,440	-0.99%
2022/05/27	16.2	33.96	20.3	33.78	33.40	-4.1	2,406	-0.17%
2022/05/26	52.1	33.51	70	33.53	33.70	-18	2,409	-0.75%
2022/05/25	47.6	32.72	59.2	32.48	32.20	-11.7	2,499	-0.47%
2022/05/24	352.2	34.47	260.1	34.06	32.55	92	3,065	3.00%	大買/大賣/
2022/05/23	0	0.00	27.5	33.20	33.20	-27.5	3,113	-0.88%
2022/05/20	7	30.22	10	30.22	30.20	-3	3,149	-0.10%
2022/05/19	13.1	29.52	9	29.61	30.00	4.1	3,224	0.13%
2022/05/18	8	29.95	25.1	30.04	30.30	-17.1	3,252	-0.52%
2022/05/17	7.1	29.04	17.3	29.19	29.45	-10.2	3,311	-0.31%
2022/05/16	4	28.87	10	28.57	28.55	-6	3,429	-0.17%
2022/05/13	2	28.42	4	28.41	28.35	-2	3,551	-0.06%
2022/05/12	9	28.32	6	28.39	27.80	3	3,598	0.08%
2022/05/11	10	29.16	9	29.17	28.80	1	3,623	0.03%
2022/05/10	13	28.70	17.2	28.45	29.00	-4.2	3,710	-0.11%
2022/05/09	13	28.06	12.1	28.09	28.00	1	3,762	0.03%
2022/05/06	9.1	28.72	2.2	28.70	29.10	6.9	3,911	0.18%
2022/05/05	19	29.78	13.1	29.87	29.80	5.9	3,932	0.15%
2022/05/04	6	28.79	2	29.05	28.75	4	3,940	0.10%
2022/05/03	4.3	28.50	3.1	28.52	28.40	1.2	3,965	0.03%
2022/04/29	10.1	28.87	8.7	29.04	28.50	1.4	4,025	0.03%
2022/04/28	8.9	28.33	9	28.01	28.30	-0.2	4,066	0.00%
2022/04/27	20.6	27.84	28	27.81	28.30	-7.5	4,117	-0.18%
2022/04/26	6.1	29.43	7	29.40	29.05	-0.9	4,157	-0.02%
2022/04/25	19.4	29.53	29	29.54	29.25	-9.6	4,357	-0.22%
2022/04/22	29.3	31.81	12.1	31.60	31.30	17.2	4,447	0.39%
2022/04/21	7.3	32.44	18.2	32.38	32.30	-10.9	4,468	-0.24%
2022/04/20	9	32.57	10	32.65	32.60	-1	4,489	-0.02%
2022/04/19	5	32.51	15.1	32.70	32.40	-10.1	4,518	-0.22%
2022/04/18	19.2	32.57	34	32.43	32.15	-14.8	4,550	-0.33%
2022/04/15	15.3	33.12	16.1	33.17	33.05	-0.8	4,579	-0.02%
2022/04/14	20	34.18	18	33.94	33.85	2	4,637	0.04%
2022/04/13	1.2	34.42	6	34.31	34.20	-4.8	4,705	-0.10%
2022/04/12	30.2	34.09	27	33.96	33.65	3.2	4,965	0.06%
2022/04/11	31	34.86	46	35.26	34.30	-15	5,625	-0.27%
2022/04/08	6	35.28	5	35.34	35.25	1	5,935	0.02%
2022/04/07	22	35.55	19.1	35.69	35.05	2.9	5,994	0.05%
2022/04/06	3.1	35.12	5	35.36	35.60	-1.9	5,989	-0.03%
2022/04/01	9	35.32	18.2	35.40	35.45	-9.2	6,051	-0.15%
2022/03/31	61.1	36.22	47	36.24	35.75	14.1	6,163	0.23%
2022/03/30	125.9	36.46	135.3	36.37	36.10	-9.5	6,272	-0.15%	大買/大賣/
2022/03/29	20	35.30	15	35.36	35.10	5	6,210	0.08%
2022/03/28	7.1	35.03	34.1	35.07	35.20	-27	6,275	-0.43%
2022/03/25	37.3	35.36	59	35.44	35.80	-21.7	6,347	-0.34%
2022/03/24	52	35.78	62	35.64	35.55	-10	6,376	-0.16%
2022/03/23	90.7	35.99	122.7	35.88	36.10	-32.1	6,458	-0.50%	大賣/
2022/03/22	15.1	34.17	12	34.26	34.05	3.1	6,483	0.05%
2022/03/21	22.1	34.18	14.1	34.45	34.30	7.9	6,635	0.12%
2022/03/18	14	34.11	15.1	34.33	34.10	-1	6,881	-0.02%
2022/03/17	22.3	33.86	27	34.01	34.15	-4.7	7,511	-0.06%
2022/03/16	35.9	32.81	24	32.82	32.50	11.9	7,803	0.15%
2022/03/15	38.2	33.47	57	33.52	33.05	-18.8	8,749	-0.22%
2022/03/14	40	34.18	21.1	34.32	34.10	18.9	9,424	0.20%
2022/03/11	38	34.23	29	34.33	34.05	9	10,076	0.09%
2022/03/10	36.1	34.87	26.3	35.02	34.85	9.8	10,132	0.10%
2022/03/09	32.5	34.05	36	34.22	34.10	-3.5	10,126	-0.03%
2022/03/08	37.3	34.20	84.1	34.19	33.40	-46.8	10,140	-0.46%
2022/03/07	57.4	35.22	103.1	35.05	34.90	-45.7	10,114	-0.45%	大賣/
2022/03/04	46.2	36.77	54.7	36.71	36.55	-8.5	10,065	-0.08%
2022/03/03	67.4	37.49	66.3	37.44	37.15	1.1	10,046	0.01%
2022/03/02	106.2	36.90	79.3	37.00	37.25	26.9	10,025	0.27%	大買/
2022/03/01	73.2	37.47	82.5	37.58	37.40	-9.4	9,994	-0.09%
2022/02/25	212.1	37.77	156.3	37.86	37.40	55.8	9,937	0.56%	大買/大賣/
2022/02/24	735.1	38.82	576.7	38.74	36.65	158.4	9,775	1.62%	大買/大賣/鉅額交易
2022/02/23	218.6	38.44	299.4	38.37	38.60	-80.8	9,159	-0.88%	大買/大賣/
2022/02/22	49	36.82	67	36.69	36.50	-18	8,896	-0.20%
2022/02/21	98.5	37.56	102.4	37.69	37.60	-4	8,896	-0.04%	大賣/
2022/02/18	44.1	37.06	39.2	37.14	37.15	4.9	8,898	0.06%
2022/02/17	56.5	37.54	51.6	37.65	37.00	4.9	9,034	0.05%
2022/02/16	160.2	37.59	115.3	37.56	37.40	44.9	9,532	0.47%	大買/大賣/
2022/02/15	48.6	36.94	112.1	37.25	36.60	-63.6	9,639	-0.66%	大賣/
2022/02/14	44.3	35.86	53	35.81	35.65	-8.7	9,553	-0.09%
2022/02/11	65	37.32	46.5	37.34	37.20	18.5	9,521	0.19%
2022/02/10	111.4	37.63	59.7	37.65	37.55	51.7	9,512	0.54%	大買/
2022/02/09	55.3	37.25	75.2	37.32	37.20	-19.9	9,429	-0.21%
2022/02/08	186.2	37.41	172.4	37.28	36.80	13.7	9,374	0.15%	大買/大賣/
2022/02/07	18	35.32	14	35.28	35.75	4	9,242	0.04%
2022/01/26	42.2	35.01	34.1	35.16	34.50	8	9,254	0.09%
2022/01/25	42	35.39	36	35.28	34.80	6	9,356	0.06%
2022/01/24	33.5	34.90	64.1	34.74	35.55	-30.5	9,364	-0.33%
2022/01/21	66.1	36.48	50.3	36.19	35.65	15.9	9,381	0.17%
2022/01/20	144.1	37.08	106	37.05	36.80	38	9,455	0.40%	大買/大賣/
2022/01/19	85	36.64	106.3	36.63	37.10	-21.3	9,789	-0.22%	大賣/
2022/01/18	368.4	37.45	308.1	37.34	36.85	60.3	9,877	0.61%	大買/大賣/
2022/01/17	112.1	35.88	120.2	36.07	36.70	-8.1	9,674	-0.08%	大買/大賣/
2022/01/14	44.6	33.51	69.1	33.66	33.40	-24.5	9,581	-0.26%
2022/01/13	44.4	34.82	38.3	35.12	34.50	6.1	9,595	0.06%
2022/01/12	62.7	35.65	49.5	35.59	35.20	13.2	9,601	0.14%
2022/01/11	23	35.90	14.6	35.92	35.80	8.4	9,619	0.09%
2022/01/10	35	36.31	48.1	36.29	36.00	-13.1	9,624	-0.14%
2022/01/07	58.1	36.72	44.8	36.67	36.70	13.3	9,610	0.14%
2022/01/06	64.6	37.22	77.3	37.27	37.50	-12.7	9,554	-0.13%
2022/01/05	358.9	38.69	378.7	38.54	37.35	-19.8	9,515	-0.21%	大買/大賣/
2022/01/04	918.4	39.82	875.6	39.38	38.25	42.8	9,286	0.46%	大買/大賣/
2022/01/03	269.2	38.04	330.6	37.60	38.50	-61.4	8,636	-0.71%	大買/大賣/
2021/12/30	69.5	35.51	86.2	35.53	35.40	-16.7	8,325	-0.20%
2021/12/29	77	36.62	70.3	36.55	36.20	6.8	8,276	0.08%
2021/12/28	78.3	36.88	70.1	36.98	36.60	8.2	8,263	0.10%
2021/12/27	121.2	37.27	134.3	37.41	37.30	-13	8,227	-0.16%	大買/大賣/
2021/12/24	115.3	36.61	111.2	36.76	36.80	4.1	8,142	0.05%	大買/大賣/
2021/12/23	114	35.96	82.8	35.97	35.70	31.2	8,008	0.39%	大買/
2021/12/22	98.1	35.60	45.1	35.78	35.20	53	7,935	0.67%
2021/12/21	53	35.55	34	35.62	35.35	19	7,883	0.24%
2021/12/20	44.1	35.82	59.1	35.73	35.75	-15	7,840	-0.19%
2021/12/17	133.9	36.82	84.1	36.72	36.05	49.8	7,774	0.64%	大買/
2021/12/16	147.3	37.73	192	37.86	37.20	-44.7	7,661	-0.58%	大買/大賣/
2021/12/15	135.5	37.52	140.2	37.36	37.30	-4.7	7,488	-0.06%	大買/大賣/
2021/12/14	229.7	37.69	171	37.48	36.65	58.7	7,364	0.80%	大買/大賣/
2021/12/13	547.8	40.26	689.6	40.64	39.70	-141.7	7,113	-1.99%	大買/大賣/鉅額交易
2021/12/10	377.7	38.36	418.8	38.28	38.20	-41.1	6,484	-0.63%	大買/大賣/
2021/12/09	1,323	39.45	1,080.6	39.13	37.05	242.4	6,174	3.93%	大買/大賣/鉅額交易
2021/12/08	362.3	38.09	526.1	38.36	39.40	-163.8	5,211	-3.14%	大買/大賣/鉅額交易
2021/12/07	595.9	36.39	526.5	36.56	35.85	69.5	4,534	1.53%	大買/大賣/
2021/12/06	26	32.19	60.9	32.89	34.75	-34.9	3,878	-0.90%
2021/12/03	14	31.39	25.1	31.56	31.60	-11.1	3,828	-0.29%
2021/12/02	44.1	31.51	19.1	31.13	30.90	25	3,838	0.65%
2021/12/01	21	31.59	28.1	31.56	32.20	-7.1	3,848	-0.18%
2021/11/30	27	31.33	36.3	31.45	31.25	-9.3	3,851	-0.24%
2021/11/29	22.2	30.57	36.1	30.79	30.60	-13.9	3,933	-0.35%
2021/11/26	17.6	31.15	22.4	31.24	30.95	-4.8	3,970	-0.12%
2021/11/25	18.1	32.70	16.1	32.72	32.35	2.1	3,974	0.05%
2021/11/24	25	32.84	47.1	32.88	32.90	-22.1	3,984	-0.55%
2021/11/23	36	33.24	55.1	32.98	32.65	-19.1	3,991	-0.48%
2021/11/22	56	33.81	64.2	33.83	33.70	-8.1	3,991	-0.20%
2021/11/19	54.3	33.97	57	34.02	33.55	-2.7	4,025	-0.07%
2021/11/18	94.3	34.74	76.3	34.39	34.10	18	4,041	0.44%
2021/11/17	129.2	34.59	158.7	34.53	34.50	-29.5	4,022	-0.73%	大買/大賣/
2021/11/16	196.2	34.75	247.1	34.48	33.40	-50.9	3,965	-1.28%	大買/大賣/
2021/11/15	714.8	35.79	571	35.77	35.05	143.9	3,833	3.75%	大買/大賣/鉅額交易
2021/11/12	122	32.65	231.4	33.81	34.35	-109.4	3,320	-3.29%	大買/大賣/鉅額交易
2021/11/11	36	31.30	30	31.43	31.25	6	3,138	0.19%
2021/11/10	12.1	30.66	33	30.67	30.95	-21	3,152	-0.66%
2021/11/09	20.1	30.94	60.1	31.10	30.65	-40	3,174	-1.26%
2021/11/08	10	30.81	15	30.89	30.75	-5	3,178	-0.16%
2021/11/05	17	30.55	27	30.49	30.60	-10	3,239	-0.31%
2021/11/04	31.1	30.78	27	30.88	30.40	4.1	3,302	0.12%
2021/11/03	35.3	30.94	33	30.77	30.80	2.3	3,366	0.07%
2021/11/02	98.5	32.35	123.5	32.47	31.10	-25	3,398	-0.73%	大賣/
2021/11/01	25	31.48	45.2	31.57	31.40	-20.2	3,310	-0.61%
2021/10/29	53.2	31.58	84.3	31.45	30.75	-31.1	3,332	-0.93%
2021/10/28	142.7	32.56	162.2	32.31	31.60	-19.6	3,296	-0.59%	大買/大賣/
2021/10/27	637.1	33.72	396.1	33.71	33.50	241	3,314	7.27%	大買/大賣/鉅額交易
2021/10/26	24	31.17	113.7	31.51	32.10	-89.7	3,033	-2.96%	大賣/
2021/10/25	7.1	29.26	19.1	29.16	29.20	-12.1	3,010	-0.40%
2021/10/22	22.2	29.37	24.4	29.43	29.45	-2.2	3,271	-0.07%
2021/10/21	37.4	29.70	41	29.54	28.85	-3.7	3,655	-0.10%
2021/10/20	23	29.19	49	29.27	29.30	-26	3,829	-0.68%
2021/10/19	62	28.74	61.2	28.44	28.50	0.8	4,739	0.02%
2021/10/18	13.2	28.36	54	28.18	28.70	-40.8	5,153	-0.79%
2021/10/15	95	27.62	49	27.59	27.15	46	5,221	0.88%
2021/10/14	18	26.21	42.2	26.12	26.40	-24.2	5,377	-0.45%
2021/10/13	31.1	26.19	56	26.12	25.70	-24.9	5,442	-0.46%
2021/10/12	31.1	27.63	18	28.16	27.40	13.1	5,521	0.24%
2021/10/08	28.1	28.13	21.8	28.17	28.25	6.2	5,731	0.11%
2021/10/07	11	27.15	9.3	27.33	27.45	1.7	6,092	0.03%
2021/10/06	17	26.85	22	26.48	26.05	-5	6,742	-0.07%
2021/10/05	41	25.52	48	26.00	26.50	-7	7,013	-0.10%
2021/10/04	31.4	25.56	52.6	25.57	25.05	-21.2	7,209	-0.29%
2021/10/01	32.6	27.01	12.5	26.92	26.55	20	7,785	0.26%
2021/09/30	4.1	28.49	10	28.58	28.45	-5.9	8,223	-0.07%
2021/09/29	17	28.44	5	28.25	28.40	12	8,400	0.14%
2021/09/28	40	29.86	44	29.95	29.60	-4	8,912	-0.04%
2021/09/27	30.4	29.89	26.1	29.75	29.80	4.3	9,196	0.05%
2021/09/24	4.1	28.59	17.3	28.79	28.70	-13.1	9,280	-0.14%
2021/09/23	5.2	28.57	8.4	28.83	28.30	-3.2	9,376	-0.03%
2021/09/22	35.7	28.47	11	28.50	28.30	24.7	9,436	0.26%
2021/09/17	16	29.36	35.1	29.29	29.80	-19.1	9,479	-0.20%
2021/09/16	12.4	28.46	18.1	28.62	28.25	-5.7	9,523	-0.06%
2021/09/15	26.2	28.59	21.7	28.59	28.40	4.4	9,593	0.05%
2021/09/14	11.1	29.08	17	29.42	28.90	-5.9	9,719	-0.06%
2021/09/13	24.2	29.65	16	29.53	29.45	8.2	9,914	0.08%
2021/09/10	34.1	29.85	35.2	29.74	30.10	-1.1	10,046	-0.01%
2021/09/09	18	29.25	10	29.32	29.50	8	10,236	0.08%
2021/09/08	21.8	28.88	35	29.05	28.90	-13.2	10,496	-0.13%
2021/09/07	22	29.26	13.3	29.34	29.30	8.8	10,808	0.08%
2021/09/06	50.5	30.04	25.3	30.22	29.80	25.3	11,167	0.23%
2021/09/03	33.3	31.33	44.5	31.23	31.20	-11.2	11,532	-0.10%
2021/09/02	116.2	32.78	63	32.54	31.35	53.2	11,850	0.45%	大買/
2021/09/01	31.6	31.68	87.8	31.75	32.15	-56.2	11,877	-0.47%
2021/08/31	33	30.93	24	31.23	30.60	9	11,826	0.08%
2021/08/30	27.1	30.77	35.1	30.93	30.85	-8	11,817	-0.07%
2021/08/27	29.3	31.14	29	31.34	31.05	0.3	11,865	0.00%
2021/08/26	40.3	31.96	28.2	31.82	31.50	12.1	11,900	0.10%
2021/08/25	61	32.07	70.5	32.01	31.85	-9.5	12,033	-0.08%
2021/08/24	68.9	31.44	40.2	31.75	30.85	28.7	12,164	0.24%
2021/08/23	33.1	32.18	30.4	31.94	32.35	2.7	12,167	0.02%
2021/08/20	38	29.86	53.1	29.96	29.75	-15.1	12,177	-0.12%
2021/08/19	31.3	30.35	16.2	30.03	29.75	15.1	12,215	0.12%
2021/08/18	61.2	29.83	75.6	29.58	31.65	-14.4	12,331	-0.12%
2021/08/17	21.4	30.52	58.1	30.04	29.35	-36.7	12,384	-0.30%
2021/08/16	29.5	30.79	70.2	31.11	30.50	-40.7	12,391	-0.33%
2021/08/13	39	32.43	60.1	32.42	32.20	-21.1	12,374	-0.17%
2021/08/12	43	33.72	38	33.71	33.70	5	12,401	0.04%
2021/08/11	65	33.60	80.5	33.72	32.90	-15.5	12,447	-0.12%
2021/08/10	64.5	35.04	82.5	34.92	34.35	-18	12,434	-0.14%
2021/08/09	150.7	36.18	172.2	36.06	35.95	-21.5	12,415	-0.17%	大買/大賣/
2021/08/06	82.3	37.73	95.5	37.80	37.45	-13.2	12,393	-0.11%
2021/08/05	48	37.60	63.6	37.68	37.35	-15.6	12,395	-0.13%
2021/08/04	103.2	37.64	97.1	37.95	37.35	6.1	12,475	0.05%	大買/
2021/08/03	74.1	38.27	81.8	38.47	37.95	-7.7	12,515	-0.06%
2021/08/02	107.6	38.79	110.2	38.73	38.40	-2.6	12,551	-0.02%	大買/大賣/
2021/07/30	204	38.34	190	38.47	37.95	14	12,485	0.11%	大買/大賣/
2021/07/29	141.1	37.78	168.5	37.79	38.35	-27.4	12,448	-0.22%	大買/大賣/
2021/07/28	271	37.74	260.9	37.77	37.20	10.1	12,404	0.08%	大買/大賣/
2021/07/27	500.4	41.96	446.7	41.84	40.55	53.7	12,287	0.44%	大買/大賣/
2021/07/26	190.8	40.84	197	40.69	40.45	-6.2	12,001	-0.05%	大買/大賣/
2021/07/23	1,354.3	42.93	1,117.8	42.82	40.40	236.5	11,852	2.00%	大買/大賣/鉅額交易
2021/07/22	455.9	40.30	533.6	40.55	41.90	-77.6	10,983	-0.71%	大買/大賣/
2021/07/21	81.4	38.27	83.7	38.26	38.10	-2.4	10,593	-0.02%
2021/07/20	146.5	39.00	144.3	38.78	37.90	2.2	10,670	0.02%	大買/大賣/
2021/07/19	55.7	38.64	78.7	38.69	38.45	-23	10,608	-0.22%
2021/07/16	115.5	39.51	116.6	39.54	39.00	-1	10,687	-0.01%	大買/大賣/
2021/07/15	199.5	40.18	285	40.04	39.30	-85.5	10,649	-0.80%	大買/大賣/
2021/07/14	325.1	42.52	532.2	42.00	41.20	-207.2	10,499	-1.97%	大買/大賣/鉅額交易
2021/07/13	722.1	43.07	665	43.34	41.85	57.1	10,319	0.55%	大買/大賣/
2021/07/12	195.7	41.10	237.8	41.13	41.45	-42	9,772	-0.43%	大買/大賣/
2021/07/09	402.5	40.61	293.8	40.21	40.00	108.7	9,703	1.12%	大買/大賣/鉅額交易
2021/07/08	532.2	41.71	559.4	41.69	40.20	-27.2	9,709	-0.28%	大買/大賣/
2021/07/07	359.6	39.87	511.2	39.85	40.10	-151.6	9,258	-1.64%	大買/大賣/鉅額交易
2021/07/06	327.1	38.70	290.9	38.31	38.05	36.1	9,016	0.40%	大買/大賣/
2021/07/05	736.4	39.07	484	39.21	38.90	252.4	9,075	2.78%	大買/大賣/鉅額交易
2021/07/02	161.3	36.20	223.4	35.95	36.90	-62.1	8,623	-0.72%	大買/大賣/
2021/07/01	111.3	34.10	387.3	33.79	33.55	-276	8,387	-3.29%	大買/大賣/鉅額交易
2021/06/30	75.7	35.35	170.7	35.60	35.20	-95	8,319	-1.14%	大賣/
2021/06/29	141.6	36.29	134.1	36.70	36.00	7.5	8,243	0.09%	大買/大賣/
2021/06/28	46.3	36.35	80.1	36.30	36.65	-33.8	8,214	-0.41%
2021/06/25	49.3	36.68	44.3	36.77	36.45	5	8,179	0.06%
2021/06/24	56.6	36.29	45.3	36.36	36.15	11.3	8,145	0.14%
2021/06/23	91.2	37.27	94.2	37.06	37.25	-3	8,101	-0.04%
2021/06/22	189.3	36.69	185.2	35.90	35.80	4	8,000	0.05%	大買/大賣/
2021/06/21	118.5	37.93	130	37.92	37.50	-11.5	7,917	-0.14%	大買/大賣/
2021/06/18	294.4	40.88	134.5	40.83	40.05	159.9	7,910	2.02%	大買/大賣/鉅額交易
2021/06/17	286.8	41.02	289.1	40.70	41.90	-2.3	7,902	-0.03%	大買/大賣/
2021/06/16	301.8	40.40	265.2	40.34	38.95	36.6	7,830	0.47%	大買/大賣/
2021/06/15	470.9	41.37	258.3	41.53	43.25	212.6	7,783	2.73%	大買/大賣/鉅額交易
2021/06/11	415.5	38.45	347.3	38.64	39.35	68.2	7,853	0.87%	大買/大賣/
2021/06/10	255.3	34.76	375.8	35.53	35.80	-120.4	7,500	-1.61%	大買/大賣/鉅額交易
2021/06/09	86.6	32.67	223.2	32.70	32.55	-136.6	7,278	-1.88%	大賣/鉅額交易
2021/06/08	29	30.57	21.1	30.68	30.45	7.9	7,447	0.11%
2021/06/07	47.1	30.31	79.1	30.30	30.35	-32	7,485	-0.43%
2021/06/04	111.8	30.91	103.6	30.94	30.50	8.2	7,512	0.11%	大買/大賣/
2021/06/03	69.7	32.50	79.1	32.43	32.25	-9.3	7,520	-0.12%
2021/06/02	320.9	33.47	114.5	33.33	33.00	206.4	7,544	2.74%	大買/大賣/鉅額交易
2021/06/01	171.7	33.89	141.7	33.92	34.70	29.9	7,502	0.40%	大買/大賣/
2021/05/28	61.2	31.97	96.9	31.97	31.90	-35.7	7,648	-0.47%
2021/05/27	138.2	32.06	74	31.87	31.65	64.2	7,968	0.81%	大買/
2021/05/26	186.3	32.59	74.2	32.43	32.75	112.1	8,205	1.37%	大買/鉅額交易
2021/05/25	63.5	30.94	88.2	31.45	31.80	-24.8	8,376	-0.30%
2021/05/24	49.5	28.91	31.1	28.46	28.95	18.4	8,364	0.22%
2021/05/21	31.1	27.71	51.6	27.85	28.20	-20.4	8,482	-0.24%
2021/05/20	58.4	27.31	44	27.52	26.75	14.4	8,541	0.17%
2021/05/19	94.4	27.37	55.1	27.81	28.80	39.3	8,554	0.46%
2021/05/18	32.1	25.66	84.1	25.81	26.20	-52	8,587	-0.60%
2021/05/17	51.8	24.35	47.4	24.56	23.85	4.5	8,595	0.05%
2021/05/14	54.4	27.25	59.4	27.35	26.50	-5	8,557	-0.06%
2021/05/13	65.1	26.19	147.7	26.82	27.25	-82.6	8,520	-0.97%	大賣/
2021/05/12	61.2	27.53	159.9	27.21	27.20	-98.7	8,480	-1.16%	大賣/
2021/05/11	84.8	28.33	120.3	28.37	27.45	-35.5	8,374	-0.42%	大賣/
2021/05/10	78.7	31.01	30.5	30.70	30.30	48.2	8,331	0.58%
2021/05/07	24	30.75	108.8	31.33	32.30	-84.8	8,303	-1.02%	大賣/
2021/05/06	69.3	29.84	80.3	29.92	29.40	-11	8,270	-0.13%
2021/05/05	68.8	31.98	53.3	31.89	30.85	15.5	8,265	0.19%
2021/05/04	156.7	32.20	135.6	31.15	34.20	21.1	8,284	0.25%	大買/大賣/
2021/05/03	115.6	33.05	242.6	32.77	32.15	-127	8,207	-1.55%	大買/大賣/鉅額交易
2021/04/29	104	36.02	130	36.13	35.65	-26	8,138	-0.32%	大買/大賣/
2021/04/28	104.6	37.82	170.2	37.78	37.20	-65.7	8,156	-0.81%	大買/大賣/
2021/04/27	112	38.93	114.2	38.77	38.65	-2.2	8,263	-0.03%	大買/大賣/
2021/04/26	237.7	40.46	155.6	40.78	40.30	82.1	8,393	0.98%	大買/大賣/
2021/04/23	92.3	36.51	192.7	36.56	38.80	-100.4	8,263	-1.21%	大賣/
2021/04/22	188.8	37.35	254.1	37.04	35.30	-65.3	8,179	-0.80%	大買/大賣/
2021/04/21	137.8	39.17	81.9	39.07	39.00	55.9	8,056	0.69%	大買/
2021/04/20	76.8	40.04	185.2	39.26	39.95	-108.4	8,030	-1.35%	大賣/鉅額交易
2021/04/19	300.7	39.76	241.7	39.83	39.10	59.1	8,036	0.74%	大買/大賣/
2021/04/16	241.6	44.00	111.5	43.82	43.00	130.1	7,922	1.64%	大買/大賣/鉅額交易
2021/04/15	257.3	41.47	297.8	40.85	44.30	-40.5	7,853	-0.52%	大買/大賣/
2021/04/14	306.6	43.11	205.6	43.02	43.00	101	7,726	1.31%	大買/大賣/鉅額交易
2021/04/13	266.5	47.86	192.5	46.63	46.50	74	7,652	0.97%	大買/大賣/
2021/04/12	270.1	49.41	141	49.59	47.10	129.1	7,651	1.69%	大買/大賣/鉅額交易
2021/04/09	344.8	53.51	214.1	52.77	52.30	130.6	7,713	1.69%	大買/大賣/鉅額交易
2021/04/08	117.1	52.51	27.9	52.93	52.00	89.2	7,750	1.15%	大買/
2021/04/07	78	49.30	37.5	48.71	50.20	40.6	7,846	0.52%
2021/04/06	68.2	44.38	54.2	44.15	45.65	14	8,219	0.17%
2021/04/01	53.3	41.24	33.4	40.94	41.50	19.9	8,252	0.24%
2021/03/31	96.8	41.37	26.6	41.79	41.00	70.2	8,391	0.84%
2021/03/30	17.8	41.20	28.1	41.32	41.70	-10.3	8,407	-0.12%
2021/03/29	46.4	39.86	28.6	39.78	40.30	17.8	8,446	0.21%
2021/03/26	43	39.27	14	39.20	39.50	29	8,507	0.34%
2021/03/25	24.1	38.46	36	38.04	38.50	-11.9	8,610	-0.14%
2021/03/24	107.8	38.28	165.1	37.00	37.10	-57.2	8,748	-0.65%	大買/大賣/
2021/03/23	178.3	41.29	137.2	41.07	40.50	41	8,783	0.47%	大買/大賣/
2021/03/22	234.2	44.67	150	45.23	45.00	84.2	8,790	0.96%	大買/大賣/
2021/03/19	198.3	40.61	180.2	39.61	42.55	18.2	8,873	0.20%	大買/大賣/
2021/03/18	305.6	37.07	326.6	37.72	38.80	-21	8,761	-0.24%	大買/大賣/
2021/03/17	658.9	34.40	370.3	33.53	35.30	288.6	8,604	3.35%	大買/大賣/鉅額交易
2021/03/16	30	32.25	63	32.25	32.25	-33	8,208	-0.40%
2021/03/15	173	28.69	40.2	29.16	29.35	132.8	8,244	1.61%	大買/鉅額交易
2021/03/12	205.2	25.89	387.7	25.68	26.70	-182.5	8,286	-2.20%	大買/大賣/鉅額交易
2021/03/11	19.6	24.35	51.6	24.45	24.30	-32	8,135	-0.39%
2021/03/10	84.1	24.31	37.3	24.27	24.05	46.8	8,107	0.58%
2021/03/09	78	23.57	46	23.63	24.05	32	8,059	0.40%
2021/03/08	138.4	23.58	46.1	23.41	23.25	92.3	7,997	1.15%	大買/
2021/03/05	104.8	24.12	61.5	24.19	23.50	43.3	7,963	0.54%	大買/
2021/03/04	200.3	25.05	111.3	25.06	25.00	89	7,891	1.13%	大買/大賣/
2021/03/03	264.4	24.05	140.6	24.38	25.30	123.8	7,788	1.59%	大買/大賣/鉅額交易
2021/03/02	355	24.58	165.6	24.75	24.95	189.5	7,538	2.51%	大買/大賣/鉅額交易
2021/02/26	186.9	21.88	209.6	22.53	23.10	-22.7	7,165	-0.32%	大買/大賣/
2021/02/25	325.1	22.01	142.9	21.65	21.00	182.2	6,869	2.65%	大買/大賣/鉅額交易
2021/02/24	62	20.55	21.2	21.69	21.75	40.8	6,555	0.62%
2021/02/23	49	18.78	108.2	19.08	19.80	-59.2	6,480	-0.91%	大賣/
2021/02/22	66.1	17.83	52	17.94	18.00	14.1	6,303	0.22%
2021/02/19	36.1	17.24	40.4	17.20	17.50	-4.3	6,201	-0.07%
2021/02/18	47	17.44	38	17.18	17.60	9	6,119	0.15%
2021/02/17	12	16.18	61	16.20	16.50	-49	6,009	-0.82%
2021/02/05	15	15.10	11	15.12	15.05	4	5,936	0.07%
2021/02/04	7.1	15.23	9	15.36	15.15	-1.9	5,913	-0.03%
2021/02/03	13.1	15.04	26	15.07	15.00	-12.9	5,890	-0.22%
2021/02/02	18	15.24	28	15.30	15.20	-10	5,892	-0.17%
2021/02/01	49.1	15.24	12	15.30	15.10	37.1	5,905	0.63%
2021/01/29	37.8	16.24	18.1	16.40	15.95	19.7	5,852	0.34%
2021/01/28	14.3	16.83	20.1	17.12	16.70	-5.7	5,799	-0.10%
2021/01/27	42.3	17.20	20.2	17.29	17.30	22.1	5,752	0.38%
2021/01/26	19.6	17.05	54	17.16	16.70	-34.4	5,677	-0.61%
2021/01/25	37.3	16.09	29.2	15.99	17.20	8.2	5,566	0.15%
2021/01/22	30.2	16.76	15	16.81	16.65	15.2	5,485	0.28%
2021/01/21	41.5	16.53	157.5	16.08	17.20	-116	5,432	-2.14%	大賣/鉅額交易
2021/01/20	173.5	17.01	81	16.98	16.55	92.5	5,337	1.73%	大買/
2021/01/19	51.5	18.34	181.1	18.26	18.35	-129.6	5,149	-2.52%	大賣/鉅額交易
2021/01/18	26	16.21	14	15.95	16.70	12	4,952	0.24%
2021/01/15	42.1	16.50	68	16.53	16.30	-26	4,924	-0.53%
2021/01/14	26	16.56	24	16.63	16.55	2	4,900	0.04%
2021/01/13	23	16.10	11	16.47	15.75	12	4,872	0.25%
2021/01/12	63.3	16.58	30	16.62	16.35	33.3	4,917	0.68%
2021/01/11	36	17.80	53	17.72	18.00	-17	4,927	-0.34%
2021/01/08	18.1	16.57	36	16.55	16.55	-17.9	4,842	-0.37%
2021/01/07	28	16.48	88.6	16.51	16.25	-60.6	4,811	-1.26%
2021/01/06	137.5	16.95	54.1	17.00	17.10	83.4	4,714	1.77%	大買/
2021/01/05	131.8	18.40	58	18.19	18.20	73.8	4,547	1.62%	大買/
2021/01/04	233.6	18.40	196.2	18.66	18.90	37.4	4,383	0.85%	大買/大賣/
2020/12/31	140	16.35	132.6	16.52	17.20	7.4	4,089	0.18%	大買/大賣/
2020/12/30	82	14.83	43.1	14.86	15.65	38.9	3,810	1.02%
2020/12/29	238.1	15.34	152	15.25	15.45	86.1	3,624	2.38%	大買/大賣/
2020/12/28	25	14.15	94.6	14.15	14.15	-69.6	3,177	-2.19%
2020/12/25	20	12.54	98	12.66	12.90	-78	3,084	-2.53%
2020/12/24	23	11.87	5	11.99	11.75	18	2,917	0.62%
2020/12/23	19	11.43	15.2	11.57	11.95	3.8	2,863	0.13%
2020/12/22	77	11.49	38.1	11.64	11.15	38.9	2,821	1.38%
2020/12/21	105	12.51	18	12.71	12.05	87	2,763	3.15%	大買/
2020/12/18	142.1	13.46	44	13.45	13.35	98.1	2,678	3.66%	大買/
2020/12/17	33	12.14	48	12.67	13.40	-15	2,501	-0.60%
2020/12/16	47	12.24	48	12.27	12.20	-1	2,342	-0.04%
2020/12/15	145	11.92	64.4	11.79	12.55	80.6	2,197	3.67%	大買/
2020/12/14	40	11.65	9.2	11.65	11.65	30.8	1,939	1.59%
2020/12/11	23	10.11	18	10.51	10.60	5	1,912	0.26%
2020/12/10	41	9.55	15	9.47	9.65	26	1,778	1.46%
2020/12/09	35	9.80	55	9.81	9.86	-20	1,723	-1.16%
2020/12/08	106.4	9.81	37.1	9.91	9.87	69.3	1,639	4.23%	大買/
2020/12/07	27	9.36	24	9.32	9.62	3	1,478	0.20%
2020/12/04	8	8.70	9	8.69	8.75	-1	1,352	-0.07%
2020/12/03	4	8.58	4	8.62	8.58	0	1,334	0.00%
2020/12/02	19	8.65	11	8.58	8.57	8	1,338	0.60%
2020/12/01	15.8	8.70	21	8.70	8.66	-5.2	1,321	-0.39%
2020/11/30	25	8.57	27	8.54	8.56	-2	1,282	-0.16%
2020/11/27	52	8.30	4	8.33	8.40	48	1,227	3.91%
2020/11/26	18	8.07	0	0.00	8.06	18	1,186	1.52%
2020/11/25	2	7.95	5	8.00	8.00	-3	1,175	-0.26%
2020/11/24	21	7.93	20	7.85	7.90	1	1,167	0.09%
2020/11/23	3	8.05	1	8.08	8.04	2	1,149	0.17%
2020/11/20	18	8.08	5	8.15	8.11	13	1,133	1.15%
2020/11/19	0	7.80	1	7.91	7.91	-1	1,096	-0.09%
2020/11/18	0	0.00	1	7.86	7.86	-1	1,092	-0.09%
2020/11/17	8	7.80	0	0.00	7.85	8	1,087	0.74%
2020/11/16	10	7.82	5	7.82	7.84	5	1,093	0.46%
2020/11/13	3	7.82	0	0.00	7.82	3	1,093	0.27%
2020/11/12	0	8.00	11	7.83	7.83	-11	1,092	-1.01%
2020/11/11	2	7.84	1	7.84	7.90	1	1,092	0.09%
2020/11/10	9	8.06	3	7.99	7.98	6	1,084	0.55%
2020/11/09	4	8.08	15	8.02	8.30	-11	1,046	-1.05%
2020/11/06	2	7.58	0	7.56	7.60	2	1,004	0.20%
2020/11/05	0	7.51	0	0.00	7.67	0	997	0.00%
2020/11/04	0	0.00	1	7.72	7.70	-1	997	-0.10%
2020/11/02	2	7.55	0	0.00	7.55	2	994	0.20%
2020/10/30	2	7.66	1	7.60	7.61	1	993	0.10%
2020/10/28	12	7.89	1	7.79	7.80	11	993	1.11%
2020/10/26	5	7.88	12	7.91	7.91	-7	981	-0.71%
2020/10/23	30.1	7.93	5	7.88	8.03	25.1	970	2.58%
2020/10/22	8	7.71	6	7.68	7.70	2	949	0.22%
2020/10/21	4	7.89	5	7.98	7.90	-1	944	-0.11%
2020/10/20	31	8.10	20	8.15	7.95	11	973	1.13%
2020/10/19	11	8.14	8	7.85	8.32	3	914	0.33%
2020/10/16	4	7.69	2	7.67	7.57	2	803	0.25%
2020/10/15	3	7.52	9	7.86	7.72	-6	791	-0.76%
2020/10/14	0	0.00	0	7.42	7.46	0	769	0.00%
2020/10/12	2	7.40	1	7.42	7.41	1	782	0.13%
2020/10/08	0	7.38	0	0.00	7.37	0	789	0.00%
2020/10/07	1	7.42	2	7.50	7.46	-1	793	-0.13%
2020/10/06	1	7.38	0	0.00	7.38	1	797	0.13%
2020/10/05	4	7.37	0	0.00	7.37	4	810	0.49%
2020/09/29	1	7.42	1	7.56	7.42	0	841	0.00%
2020/09/28	1	7.42	0	0.00	7.43	1	871	0.11%
2020/09/25	2	7.48	3	7.47	7.35	-1	940	-0.11%
2020/09/24	8	7.64	1	7.68	7.52	7	1,037	0.67%
2020/09/23	1	7.63	2	7.85	7.94	-1	1,027	-0.10%
2020/09/22	5	7.66	0	0.00	7.48	5	972	0.51%
2020/09/21	1	7.51	17	7.52	7.50	-16	966	-1.65%
2020/09/18	0	0.00	3	7.50	7.51	-3	963	-0.31%
2020/09/17	3	7.47	1	7.49	7.50	2	960	0.21%
2020/09/16	7	7.80	8	7.86	7.79	-1	940	-0.11%
2020/09/14	1	7.36	18	7.31	7.33	-17	898	-1.89%
2020/09/11	8	7.44	0	0.00	7.36	8	890	0.90%
2020/09/10	0	0.00	6	7.65	7.59	-6	887	-0.68%
2020/09/09	19	7.84	1	7.87	7.73	18	879	2.05%
2020/09/08	1	7.68	2	7.62	7.44	-1	856	-0.12%
2020/09/07	12	7.42	0	0.00	7.82	12	843	1.42%
2020/08/31	0	0.00	9	7.04	7.09	-9	808	-1.11%
2020/08/28	2	7.08	0	0.00	7.07	2	806	0.25%
2020/08/27	0	0.00	5	7.08	7.08	-5	808	-0.62%
2020/08/26	0	0.00	6	7.06	7.07	-6	806	-0.74%
2020/08/25	0	0.00	1	7.10	7.05	-1	807	-0.12%
2020/08/24	0	6.90	0	0.00	6.98	0	806	0.00%
2020/08/11	0	0.00	2	7.14	7.17	-2	788	-0.25%
2020/08/06	5	7.15	3	7.20	7.14	2	793	0.25%
2020/08/04	0	0.00	5	7.20	7.11	-5	794	-0.63%
2020/08/03	0	0.00	3	7.14	7.16	-3	786	-0.38%
2020/07/31	0	0.00	5	7.20	7.20	-5	788	-0.63%
2020/07/29	1	7.01	6	7.11	7.15	-5	789	-0.63%
2020/07/28	6	7.15	0	0.00	6.91	6	787	0.76%
2020/07/27	0	0.00	10	7.18	7.18	-10	782	-1.28%
2020/07/24	14	7.77	26	7.57	7.57	-12	780	-1.54%
2020/07/23	34	7.79	8	7.78	7.90	26	732	3.55%
2020/07/21	0	7.00	0	0.00	7.03	0	686	0.00%
2020/07/17	5	7.06	0	0.00	6.99	5	678	0.74%
2020/07/16	3	7.17	0	0.00	7.18	3	675	0.44%
2020/07/14	6	7.22	1	7.20	7.18	5	672	0.74%
2020/07/13	3	7.17	0	0.00	7.25	3	667	0.45%
2020/07/10	0	7.18	5	7.28	7.18	-5	661	-0.76%
2020/07/09	9	7.45	0	0.00	7.40	9	654	1.38%
2020/07/08	8	7.35	22	7.34	7.38	-14	641	-2.18%
2020/07/07	16	7.44	4	7.41	7.40	12	628	1.91%
2020/07/06	20	7.64	16	7.49	7.70	4	606	0.66%
2020/07/03	18	7.59	3	7.23	7.67	15	536	2.80%
2020/07/02	11	6.98	4	6.64	6.98	7	414	1.69%
2020/06/30	0	0.00	2	6.29	6.26	-2	372	-0.54%
2020/06/29	5	6.31	0	0.00	6.26	5	371	1.35%
2020/06/24	2	6.44	11	6.40	6.40	-9	371	-2.43%
2020/06/22	3	6.41	0	0.00	6.50	3	367	0.82%
2020/06/19	13	6.20	0	0.00	6.18	13	354	3.66%
2020/06/17	0	0.00	1	6.00	6.05	-1	356	-0.28%
2020/06/16	1	5.86	0	0.00	5.99	1	356	0.28%
2020/06/11	3	6.02	0	0.00	5.94	3	397	0.75%
2020/06/08	0	0.00	4	6.05	6.10	-4	447	-0.89%
2020/06/05	0	0.00	3	6.07	6.06	-3	447	-0.67%
2020/06/04	2	6.11	0	0.00	6.12	2	461	0.43%
2020/05/25	0	0.00	1	5.92	5.93	-1	503	-0.20%
2020/05/21	5	6.05	0	0.00	6.04	5	507	0.98%
2020/05/20	1	6.03	0	0.00	6.04	1	508	0.20%
2020/05/15	1	5.97	0	0.00	5.97	1	513	0.19%
2020/05/14	2	6.06	0	0.00	6.01	2	523	0.38%
2020/05/11	0	0.00	1	6.20	6.20	-1	524	-0.19%
2020/04/28	1	6.14	0	0.00	6.15	1	527	0.19%
2020/04/27	0	0.00	4	6.12	6.08	-4	551	-0.73%
2020/04/20	2	6.11	2	6.05	6.07	0	563	0.00%
2020/04/17	2	6.25	0	0.00	6.07	2	566	0.35%
2020/04/16	1	6.00	1	6.05	6.07	0	558	0.00%
2020/04/15	0	0.00	1	6.03	6.03	-1	561	-0.18%
2020/04/14	0	6.35	0	0.00	5.98	0	563	0.00%
2020/04/13	0	5.91	0	0.00	5.83	0	568	0.00%
2020/04/10	0	0.00	2	5.83	5.91	-2	575	-0.35%
2020/04/09	2	5.64	0	0.00	5.69	2	583	0.34%
2020/04/07	0	5.50	1	5.29	5.34	-1	578	-0.17%
2020/04/01	2	5.23	0	0.00	5.21	2	605	0.33%
2020/03/30	0	5.04	0	0.00	5.07	0	638	0.00%
2020/03/27	0	5.70	0	0.00	5.18	0	770	0.00%
2020/03/25	1	5.15	0	0.00	5.05	1	824	0.12%
2020/03/19	1	4.64	2	5.00	4.59	-1	851	-0.12%
2020/03/18	0	5.06	7	5.18	5.09	-7	836	-0.84%
2020/03/16	0	5.52	0	0.00	5.47	0	852	0.00%
2020/03/13	0	5.70	0	0.00	5.69	0	937	0.00%
2020/03/04	0	6.92	0	0.00	6.96	0	1,024	0.00%
2020/02/17	0	7.31	0	0.00	7.24	0	1,117	0.00%
2020/02/12	2	7.61	0	0.00	7.60	2	1,111	0.18%
2020/02/11	0	0.00	2	7.50	7.47	-2	1,111	-0.18%
2020/02/10	1	7.46	1	7.40	7.39	0	1,117	0.00%
2020/02/07	1	7.47	2	7.35	7.36	-1	1,120	-0.09%
2020/02/06	1	7.37	0	0.00	7.40	1	1,128	0.09%
2020/02/05	1	7.28	0	0.00	7.27	1	1,126	0.09%
2020/02/03	1	7.20	2	7.11	7.20	-1	1,131	-0.09%
2020/01/30	0	0.00	1	7.50	7.41	-1	1,129	-0.09%
2020/01/20	1	8.30	0	0.00	8.23	1	1,110	0.09%
2020/01/15	1	8.27	0	0.00	8.21	1	1,136	0.09%
2020/01/13	0	0.00	10	8.16	8.21	-10	1,145	-0.87%
2020/01/06	0	0.00	17	8.25	8.25	-17	1,213	-1.40%
2020/01/03	1	8.45	29	8.53	8.45	-28	1,221	-2.29%
2020/01/02	0	0.00	2	8.67	8.67	-2	1,225	-0.16%
2019/12/31	34	8.68	0	0.00	8.60	34	1,256	2.71%
2019/12/27	6	8.70	1	8.73	8.70	5	1,618	0.31%
2019/12/25	6	8.82	3	8.81	8.77	3	1,717	0.17%
2019/12/24	28	9.11	1	9.13	8.97	27	1,861	1.45%
2019/12/17	2	8.63	0	0.00	8.61	2	1,829	0.11%
2019/12/10	61	8.82	60	8.76	8.72	1	1,820	0.05%
2019/12/09	0	0.00	5	8.47	8.53	-5	1,728	-0.29%
2019/12/06	5	8.56	0	0.00	8.35	5	1,672	0.30%
2019/12/02	0	0.00	1	8.21	8.10	-1	1,606	-0.06%
2019/11/26	1	8.50	0	0.00	8.49	1	1,595	0.06%
2019/11/19	0	0.00	1	8.35	8.39	-1	1,614	-0.06%
2019/11/18	1	8.04	0	0.00	8.26	1	1,586	0.06%
2019/11/11	0	0.00	1	8.00	7.90	-1	1,584	-0.06%
2019/11/06	0	0.00	3	8.04	8.05	-3	1,596	-0.19%
2019/11/05	1	8.18	1	8.09	8.08	0	1,592	0.00%
2019/10/31	0	0.00	2	8.37	8.02	-2	1,594	-0.13%
2019/10/24	0	0.00	2	8.65	8.57	-2	1,617	-0.12%
2019/10/23	2	8.85	1	8.83	8.60	1	1,615	0.06%
2019/10/22	1	8.54	0	0.00	8.56	1	1,591	0.06%
2019/10/16	1	8.35	0	0.00	8.30	1	1,648	0.06%
2019/10/14	0	0.00	1	8.77	8.67	-1	1,638	-0.06%
2019/10/09	0	0.00	5	8.53	8.50	-5	1,618	-0.31%
2019/10/08	2	8.86	5	8.84	8.66	-3	1,607	-0.19%
2019/10/07	0	0.00	15	9.09	8.86	-15	1,597	-0.94%
2019/10/04	34	9.27	0	0.00	9.08	34	1,570	2.17%
2019/10/03	2	9.08	3	9.08	9.25	-1	1,360	-0.07%
2019/10/01	1	9.05	0	0.00	8.68	1	1,156	0.09%
2019/09/27	2	8.94	1	9.00	9.05	1	1,090	0.09%
2019/09/26	1	8.86	0	0.00	8.90	1	923	0.11%
2019/08/26	0	0.00	1	7.55	7.51	-1	678	-0.15%
2019/08/12	1	8.22	0	0.00	8.17	1	718	0.14%
2019/08/06	0	0.00	1	7.70	8.06	-1	770	-0.13%
2019/08/02	0	0.00	6	8.21	8.15	-6	964	-0.62%
2019/07/29	0	0.00	1	9.02	9.00	-1	1,050	-0.10%
2019/07/26	1	8.75	0	0.00	8.85	1	1,036	0.10%
2019/07/24	0	0.00	1	8.81	8.76	-1	1,039	-0.10%
2019/07/23	1	8.93	1	8.99	8.75	0	1,059	0.00%
2019/07/22	1	8.81	1	8.80	8.83	0	1,040	0.00%
2019/07/19	2	8.63	2	8.69	8.58	0	1,027	0.00%
2019/07/17	1	8.43	0	0.00	8.38	1	1,010	0.10%
2019/07/16	1	8.41	2	8.45	8.40	-1	1,019	-0.10%
2019/07/12	2	8.37	0	0.00	8.38	2	1,208	0.17%
2019/07/11	1	8.38	0	0.00	8.39	1	1,312	0.08%
2019/07/10	4	8.38	0	0.00	8.33	4	1,400	0.29%
2019/05/31	1	8.15	0	0.00	8.16	1	2,003	0.05%
2019/05/15	0	0.00	1	8.80	8.73	-1	2,009	-0.05%
2019/05/14	1	8.71	0	0.00	8.73	1	1,988	0.05%
2019/05/10	0	0.00	10	8.80	8.74	-10	1,922	-0.52%
2019/05/06	1	8.80	1	8.37	8.37	0	1,678	0.00%
2019/05/02	4	8.74	0	0.00	8.77	4	1,640	0.24%
2019/04/30	6	8.84	0	0.00	8.78	6	1,638	0.37%
2019/04/16	0	0.00	1	8.91	8.91	-1	1,218	-0.08%
2019/04/11	1	8.34	0	0.00	8.26	1	1,108	0.09%
2019/04/10	0	0.00	3	8.51	8.43	-3	1,088	-0.28%
2019/04/08	0	8.10	0	0.00	8.18	0	977	0.00%
2019/04/02	0	7.88	0	0.00	7.81	0	926	0.00%
2019/03/26	0	8.16	0	0.00	8.16	0	819	0.00%
2019/03/15	0	0.00	3	8.36	8.44	-3	675	-0.44%
2019/03/14	8	8.45	2	8.47	8.50	6	647	0.93%
2019/03/12	1	7.66	1	7.57	7.66	0	515	0.00%
2019/03/11	3	7.69	0	0.00	7.72	3	508	0.59%
2019/03/06	0	7.07	0	0.00	7.12	0	403	0.00%
2019/02/26	0	7.10	0	0.00	7.11	0	386	0.00%
2019/02/25	0	0.00	8	7.16	7.20	-8	427	-1.87%
2019/02/22	8	7.12	0	0.00	7.14	8	429	1.86%
2018/12/19	0	0.00	1	7.00	6.93	-1	410	-0.24%
2018/11/29	0	0.00	10	7.32	7.25	-10	445	-2.24%
2018/11/27	10	7.21	0	0.00	7.14	10	445	2.24%
2018/11/13	0	0.00	3	7.05	6.92	-3	465	-0.64%
2018/10/25	3	6.57	0	0.00	6.51	3	568	0.53%
2018/09/20	2	7.70	0	0.00	7.63	2	1,328	0.15%
2018/08/24	0	0.00	1	8.39	8.33	-1	3,134	-0.03%
2018/08/09	1	9.67	1	9.62	9.46	0	3,480	0.00%
2018/07/16	90	9.76	90	9.93	9.82	0	3,233	0.00%
2018/07/13	0	0.00	10	9.73	10.05	-10	3,168	-0.32%
2018/07/12	5	9.21	3	9.16	9.20	2	3,063	0.07%
2018/07/05	12	9.49	17	9.19	9.08	-5	2,837	-0.18%
2018/07/02	0	0.00	1	9.95	9.90	-1	2,740	-0.04%
2018/06/29	1	10.05	0	0.00	9.74	1	2,689	0.04%
2018/06/27	0	0.00	2	10.10	9.85	-2	2,619	-0.08%
2018/06/25	2	10.70	0	0.00	10.15	2	2,551	0.08%
2018/06/22	1	10.20	2	10.50	10.05	-1	2,468	-0.04%
2018/06/20	0	0.00	6	9.43	9.40	-6	2,326	-0.26%
2018/06/19	11	9.93	0	0.00	9.50	11	2,288	0.48%
2018/06/15	3	10.00	6	10.30	10.00	-3	2,260	-0.13%
2018/06/14	6	10.05	1	10.45	10.05	5	2,340	0.21%
2018/06/13	10	10.90	7	10.64	10.45	3	2,290	0.13%
2018/06/12	14	11.31	15	11.22	11.15	-1	2,206	-0.05%
2018/06/11	22	10.55	16	11.13	11.30	6	2,089	0.29%
2018/06/08	3	9.25	3	9.84	10.50	0	1,743	0.00%
2018/06/07	0	0.00	2	9.21	9.55	-2	1,700	-0.12%
2018/06/01	1	9.05	0	0.00	9.00	1	1,408	0.07%
2018/05/31	1	8.90	0	0.00	8.73	1	1,310	0.08%
2018/05/11	0	0.00	3	7.48	7.48	-3	910	-0.33%
2018/03/30	2	8.46	0	0.00	8.46	2	1,260	0.16%
2018/03/29	0	0.00	9	8.55	8.46	-9	1,257	-0.72%
2018/03/28	4	8.55	1	8.53	8.42	3	1,258	0.24%
2018/03/23	10	8.46	10	8.50	8.50	0	1,234	0.00%
2018/03/22	5	8.90	2	8.86	8.75	3	1,223	0.25%
2018/03/21	0	0.00	5	8.92	8.98	-5	1,209	-0.41%
2018/03/20	3	8.97	15	8.93	9.00	-12	1,185	-1.01%
2018/03/14	0	0.00	1	8.70	8.57	-1	998	-0.10%
2018/03/13	21	8.79	0	0.00	8.81	21	972	2.16%
2018/01/31	0	0.00	1	8.57	8.51	-1	1,133	-0.09%
2018/01/30	1	8.61	0	0.00	8.59	1	1,175	0.09%
2018/01/25	0	0.00	1	8.64	8.53	-1	1,105	-0.09%
2018/01/16	1	8.55	0	0.00	8.60	1	1,675	0.06%
2018/01/09	0	0.00	1	8.85	8.76	-1	1,774	-0.06%
2018/01/05	0	0.00	1	8.51	8.54	-1	1,640	-0.06%