金麗-KY (8429)-新光券商分點個股進出

台股 » 個股 » 金麗-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金麗-KY

(8429)

可現股當沖

股價
9.96
漲跌
▲0.02
漲幅
+0.20%
成交量
359張
產業
上市貿易百貨類股
123人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

金麗-KY (8429)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/31	4	9.91	0	9.93	9.96	4	317	1.26%
2024/05/30	2.1	9.92	0.4	9.99	9.94	1.8	313	0.57%
2024/05/29	0.3	9.98	0	0.00	9.99	0.3	319	0.09%
2024/05/28	0.1	9.92	0	0.00	9.95	0.1	317	0.03%
2024/05/27	0.1	9.87	25	9.84	9.86	-25	320	-7.78%
2024/05/24	0.3	9.97	0	0.00	9.92	0.3	318	0.08%
2024/05/23	1	10.00	0	0.00	9.97	1	322	0.31%
2024/05/22	0.1	10.20	0	0.00	10.15	0.1	319	0.03%
2024/05/21	0.1	10.25	0	10.30	10.15	0.1	320	0.03%
2024/05/20	0.1	10.30	0	0.00	10.20	0.1	319	0.03%
2024/05/17	1.5	10.18	0	0.00	10.20	1.5	315	0.48%
2024/05/16	0.2	10.32	0	0.00	10.25	0.2	320	0.08%
2024/05/15	0.1	10.30	0	0.00	10.20	0.1	326	0.03%
2024/05/14	0.1	10.30	0	0.00	10.35	0.1	330	0.03%
2024/05/13	0	10.30	0	0.00	10.30	0	325	0.01%
2024/05/08	0.2	10.49	21	10.40	10.20	-20.8	313	-6.62%
2024/05/07	2	10.70	2.1	10.55	10.55	-0.1	311	-0.04%
2024/05/06	3	10.40	9	10.43	10.50	-6	303	-1.98%
2024/05/03	0	10.10	1	10.10	10.15	-1	286	-0.35%
2024/05/02	5	10.12	4.1	10.10	10.10	0.9	285	0.33%
2024/04/30	19	10.15	0	10.25	10.20	19	280	6.77%
2024/04/29	0	0.00	53.5	10.27	10.30	-53.5	278	-19.23%
2024/04/26	0	0.00	6.2	10.20	10.10	-6.2	258	-2.39%
2024/04/25	0	10.19	0	0.00	10.10	0	246	0.01%
2024/04/24	0	10.13	0.1	10.02	10.20	0	242	-0.02%
2024/04/23	0	9.88	0	0.00	9.92	0	238	0.01%
2024/04/22	0.1	9.74	0	0.00	9.78	0.1	237	0.03%
2024/04/19	1	9.69	0	0.00	9.70	1	238	0.43%
2024/04/18	0.1	9.85	0	0.00	9.80	0.1	233	0.06%
2024/04/17	0	9.72	0	0.00	9.84	0	234	0.01%
2024/04/16	5.4	9.83	9.1	9.67	9.69	-3.7	236	-1.58%
2024/04/15	0	9.93	0	0.00	9.90	0	235	0.00%
2024/04/12	0	9.95	2	9.92	9.93	-2	242	-0.82%
2024/04/11	2.1	9.96	0	0.00	9.94	2.1	244	0.86%
2024/04/10	0	9.92	0	0.00	9.95	0	249	0.00%
2024/04/09	0.3	9.80	0	0.00	9.85	0.3	249	0.12%
2024/04/08	0.1	9.64	0	0.00	9.59	0.1	251	0.04%
2024/04/03	15	9.63	0	0.00	9.63	15	255	5.87%
2024/04/02	0	9.70	0	0.00	9.69	0	255	0.00%
2024/04/01	0.3	9.68	0	0.00	9.67	0.3	255	0.10%
2024/03/29	0	9.71	0	0.00	9.69	0	255	0.01%
2024/03/28	0.1	9.73	0	0.00	9.68	0.1	257	0.04%
2024/03/27	5	9.65	5	9.62	9.69	0	261	0.00%
2024/03/26	0.1	9.67	0	0.00	9.57	0.1	273	0.02%
2024/03/25	8	9.65	1	9.64	9.63	7	272	2.57%
2024/03/22	0.2	9.66	5.1	9.71	9.62	-4.8	274	-1.76%
2024/03/21	1	9.57	20	9.65	9.68	-19	275	-6.90%
2024/03/20	2.3	9.60	25.1	9.67	9.54	-22.8	273	-8.35%
2024/03/19	3.4	9.67	3.9	9.77	9.76	-0.5	271	-0.17%
2024/03/18	10	9.75	8.8	9.75	9.74	1.2	270	0.45%
2024/03/15	1.1	9.91	4.7	9.89	9.85	-3.6	286	-1.26%
2024/03/14	2.5	9.92	10	9.78	10.10	-7.5	291	-2.56%
2024/03/13	0.9	9.95	23	9.90	9.80	-22.1	291	-7.57%
2024/03/12	0.1	10.10	10	10.00	9.99	-10	284	-3.50%
2024/03/11	0.2	10.06	0	0.00	10.00	0.2	283	0.08%
2024/03/08	12.1	10.05	0	10.08	10.00	12.1	304	3.98%
2024/03/07	3.9	10.14	0	0.00	10.10	3.9	307	1.27%
2024/03/06	3.1	10.35	0	0.00	10.30	3.1	301	1.04%
2024/03/05	2	10.35	2	10.40	10.35	0	302	0.01%
2024/03/04	9.6	10.39	6.9	10.43	10.45	2.7	322	0.83%
2024/03/01	0.2	10.43	0	0.00	10.35	0.2	336	0.05%
2024/02/29	5.1	10.42	5.7	10.40	10.40	-0.5	346	-0.15%
2024/02/27	2.3	10.51	2.4	10.56	10.50	-0.1	349	-0.02%
2024/02/26	0.1	10.60	0	0.00	10.55	0.1	352	0.03%
2024/02/23	10.1	10.70	0	10.65	10.65	10.1	347	2.92%
2024/02/22	0	10.80	0	0.00	10.75	0	347	0.01%
2024/02/21	0.2	10.80	3	10.70	10.75	-2.9	345	-0.83%
2024/02/20	0	10.75	1	10.75	10.70	-1	344	-0.29%
2024/02/19	0.1	10.65	0	0.00	10.65	0.1	343	0.02%
2024/02/16	3.4	10.70	26.7	10.70	10.65	-23.4	339	-6.88%
2024/02/05	0	10.70	0	0.00	10.70	0	335	0.00%
2024/02/02	0	10.75	0	0.00	10.75	0	336	0.00%
2024/02/01	0	0.00	2	10.75	10.80	-2	335	-0.60%
2024/01/31	0	10.80	0	0.00	10.70	0	333	0.00%
2024/01/30	0	0.00	2	10.78	10.80	-2	332	-0.60%
2024/01/29	0.2	10.80	0	0.00	10.75	0.2	333	0.07%
2024/01/26	0	10.85	0	0.00	10.75	0	331	0.00%
2024/01/25	6.5	10.75	0	0.00	10.80	6.5	333	1.95%
2024/01/24	2	10.70	0	0.00	10.80	2	334	0.60%
2024/01/23	0.2	10.75	0	0.00	10.75	0.2	338	0.05%
2024/01/22	0.2	10.75	0	0.00	10.75	0.2	338	0.06%
2024/01/19	0	10.80	0	0.00	10.75	0	338	0.01%
2024/01/18	1	10.65	0	0.00	10.70	1	339	0.29%
2024/01/17	0.1	10.65	0	0.00	10.55	0.1	343	0.01%
2024/01/16	1.2	10.96	0	0.00	10.85	1.2	336	0.36%
2024/01/10	0	10.95	0	0.00	11.00	0	383	0.00%
2024/01/09	0.3	11.05	0	0.00	10.90	0.3	392	0.07%
2024/01/08	0.1	11.05	0	0.00	11.05	0.1	446	0.02%
2024/01/05	10.2	10.90	0	0.00	10.90	10.2	440	2.33%
2024/01/04	1	10.90	0	0.00	10.90	1	437	0.23%
2024/01/03	0.1	11.00	0	0.00	10.95	0.1	432	0.02%
2023/12/29	2.2	10.93	0	0.00	10.85	2.2	428	0.50%
2023/12/28	0	10.95	0	0.00	11.00	0	423	0.00%
2023/12/27	0	10.95	0	0.00	11.00	0	423	0.00%
2023/12/26	0.1	10.95	0	0.00	10.95	0.1	421	0.01%
2023/12/25	0.1	10.90	0	0.00	10.85	0.1	421	0.01%
2023/12/22	0	11.00	0	0.00	10.95	0	418	0.00%
2023/12/21	0.5	10.81	0.8	10.75	11.05	-0.3	417	-0.07%
2023/12/20	0.1	10.85	1	10.80	10.85	-0.9	404	-0.22%
2023/12/19	0.4	10.85	0	0.00	10.80	0.4	406	0.10%
2023/12/18	0.1	10.85	0	0.00	10.90	0.1	413	0.02%
2023/12/15	0	0.00	0.3	10.81	10.85	-0.3	413	-0.06%
2023/12/14	0	10.75	0.4	10.75	10.80	-0.3	412	-0.08%
2023/12/13	0	10.75	1	10.70	10.75	-1	408	-0.24%
2023/12/12	0	10.83	0	0.00	10.75	0	405	0.00%
2023/12/11	0.1	10.95	0	0.00	10.90	0.1	389	0.01%
2023/12/06	0.1	11.05	0	0.00	10.95	0.1	380	0.03%
2023/12/05	2	11.03	0	0.00	11.00	2	375	0.54%
2023/12/04	0.2	11.15	1	11.10	11.20	-0.8	353	-0.23%
2023/12/01	0	11.15	1	11.05	11.05	-1	345	-0.29%
2023/11/30	6	11.05	5	11.05	11.05	1	343	0.30%
2023/11/29	2	11.03	1	11.10	11.20	1	340	0.29%
2023/11/28	4	10.85	36	11.24	11.30	-32	321	-9.97%
2023/11/27	0.3	10.80	5	11.00	11.15	-4.7	301	-1.57%
2023/11/24	1	10.70	0.2	10.85	10.95	0.8	289	0.28%
2023/11/23	1	10.85	0	0.00	10.85	1	281	0.36%
2023/11/22	0.5	10.65	0	0.00	10.75	0.5	276	0.18%
2023/11/17	0.1	10.65	3	10.70	10.65	-2.9	270	-1.07%
2023/11/16	2	10.55	0	0.00	10.55	2	270	0.74%
2023/11/14	1	10.55	0	0.00	10.55	1	267	0.37%
2023/11/13	0	10.60	0	0.00	10.65	0	267	0.00%
2023/11/10	1	10.50	0	0.00	10.50	1	262	0.38%
2023/11/09	0	10.60	0	0.00	10.55	0	260	0.01%
2023/11/08	2	10.60	0	0.00	10.55	2	262	0.76%
2023/11/07	0	10.75	1	10.60	10.65	-1	265	-0.36%
2023/11/06	0	0.00	0.1	10.70	10.65	-0.1	267	-0.05%
2023/11/03	0	0.00	0	10.60	10.65	0	268	-0.01%
2023/11/01	0	10.45	1	10.55	10.40	-1	274	-0.36%
2023/10/31	0	10.80	9	10.85	10.45	-9	276	-3.26%
2023/10/27	0	10.80	0	0.00	10.75	0	272	0.00%
2023/10/26	0	10.80	0	0.00	10.80	0	273	0.01%
2023/10/25	1	10.80	0	0.00	10.85	1	272	0.37%
2023/10/24	0	10.95	6	10.80	10.85	-6	268	-2.24%
2023/10/23	6	10.93	3	11.03	10.90	3	267	1.12%
2023/10/20	5	10.90	10	10.88	11.15	-5	264	-1.89%
2023/10/19	15	11.17	15	11.14	11.00	0	258	0.00%
2023/10/18	14.3	10.85	5.1	10.77	11.20	9.2	245	3.76%
2023/10/17	2	10.43	9	10.45	10.50	-7	220	-3.17%
2023/10/16	15	10.88	10	10.83	10.65	5	212	2.36%
2023/10/12	0	10.05	0	0.00	10.05	0	161	0.00%
2023/10/11	9	9.97	0	0.00	10.00	9	162	5.56%
2023/10/06	0	10.05	0	0.00	10.00	0	165	0.02%
2023/10/04	0.1	10.05	0	0.00	10.00	0.1	176	0.06%
2023/10/03	0.2	10.10	0	0.00	10.00	0.2	185	0.11%
2023/10/02	0	10.05	0	0.00	10.05	0	190	0.01%
2023/09/26	7	10.00	0	0.00	10.00	7	222	3.15%
2023/09/25	0.2	10.10	0	0.00	10.05	0.2	228	0.11%
2023/09/22	0.1	10.20	0	0.00	10.15	0.1	231	0.03%
2023/09/21	4	10.10	0.1	10.15	10.10	3.9	231	1.68%
2023/09/20	2.1	10.05	1	10.05	9.97	1.1	224	0.50%
2023/09/18	0.2	10.15	0	0.00	10.10	0.2	227	0.10%
2023/09/15	0	10.15	0	0.00	10.15	0	229	0.01%
2023/09/14	3	10.15	0	0.00	10.15	3	229	1.31%
2023/09/12	2.2	10.20	0	10.25	10.10	2.2	230	0.95%
2023/09/11	0	10.10	0	0.00	10.05	0	234	0.01%
2023/09/07	0	10.10	0	0.00	10.10	0	239	0.01%
2023/09/05	0	10.20	0	0.00	10.10	0	243	0.01%
2023/09/04	0	0.00	0.2	10.20	10.15	-0.2	244	-0.09%
2023/08/31	0.3	10.15	0	0.00	10.15	0.3	249	0.12%
2023/08/30	0	0.00	0.2	10.05	10.05	-0.2	253	-0.06%
2023/08/29	0.2	9.95	0	0.00	9.91	0.2	255	0.08%
2023/08/28	1	9.90	3	9.89	9.92	-2	257	-0.77%
2023/08/25	0	0.00	5	9.90	9.92	-5	257	-1.94%
2023/08/24	0	9.95	0	0.00	9.92	0	258	0.00%
2023/08/23	0	9.96	0	0.00	9.97	0	259	0.00%
2023/08/21	0.1	9.96	0	0.00	9.84	0.1	264	0.06%
2023/08/18	0.1	9.99	0	0.00	9.89	0.1	267	0.05%
2023/08/17	0	9.89	0	0.00	9.88	0	272	0.01%
2023/08/16	0.1	9.96	0	0.00	9.88	0.1	285	0.04%
2023/08/15	1.1	10.00	0	0.00	10.00	1.1	289	0.39%
2023/08/10	0.1	10.11	5	10.00	9.99	-4.9	303	-1.62%
2023/08/09	1.1	10.05	0	0.00	10.05	1.1	310	0.34%
2023/08/08	0.2	10.20	0	0.00	10.15	0.2	307	0.06%
2023/08/07	1.1	10.25	0	0.00	10.20	1.1	307	0.36%
2023/08/04	0.2	10.39	0	0.00	10.25	0.2	304	0.05%
2023/08/02	0.1	10.40	1	10.40	10.40	-0.9	304	-0.30%
2023/08/01	0	10.45	0	0.00	10.40	0	307	0.00%
2023/07/31	0.4	10.60	0.2	10.50	10.40	0.2	306	0.07%
2023/07/28	1	10.55	0	0.00	10.50	1	303	0.33%
2023/07/27	1	10.50	0	0.00	10.45	1	302	0.34%
2023/07/25	0.4	10.40	0.1	10.45	10.40	0.3	301	0.09%
2023/07/24	0.3	10.43	13	10.24	10.35	-12.7	301	-4.23%
2023/07/21	20.3	10.60	2.6	10.64	10.60	17.7	295	6.00%
2023/07/20	0.1	10.70	0	0.00	10.60	0.1	298	0.04%
2023/07/18	0.4	10.70	0	0.00	10.70	0.4	295	0.15%
2023/07/17	3	10.65	0	10.85	10.65	3	293	1.02%
2023/07/14	0	10.80	0.9	10.90	10.80	-0.9	290	-0.32%
2023/07/13	0.1	10.75	1.4	10.75	10.75	-1.3	290	-0.46%
2023/07/12	1.1	10.76	0	0.00	10.70	1.1	289	0.37%
2023/07/11	0	11.20	5	11.10	11.10	-5	280	-1.77%
2023/07/10	5.3	11.35	1	11.30	11.30	4.3	278	1.56%
2023/07/07	3.2	11.07	8	11.20	11.20	-4.8	272	-1.76%
2023/07/06	38.2	11.29	3	11.40	11.20	35.2	268	13.10%
2023/07/05	13	11.18	3.1	11.17	11.20	9.9	251	3.92%
2023/07/04	23	11.16	0.8	11.15	11.05	22.3	245	9.07%
2023/07/03	75	11.08	5	11.05	11.05	70	242	28.88%
2023/06/30	11	11.00	6.1	10.91	10.90	4.9	235	2.08%
2023/06/29	0	0.00	1	10.95	10.90	-1	232	-0.43%
2023/06/28	0	0.00	2	10.85	10.80	-2	230	-0.87%
2023/06/27	1.1	10.81	0	0.00	10.80	1.1	230	0.48%
2023/06/26	0	0.00	9	10.88	10.85	-9	228	-3.94%
2023/06/21	3.1	10.80	5	10.81	10.85	-1.9	227	-0.82%
2023/06/20	0	10.75	0	0.00	10.75	0	224	0.00%
2023/06/19	2.5	10.67	10	10.65	10.65	-7.5	228	-3.31%
2023/06/16	6.9	10.72	0	0.00	10.70	6.9	228	3.00%
2023/06/15	3.4	10.64	0.1	10.70	10.60	3.3	226	1.44%
2023/06/13	0.3	10.83	2	10.78	10.85	-1.7	222	-0.75%
2023/06/12	0.4	10.96	0	0.00	10.85	0.4	221	0.17%
2023/06/09	2.2	11.19	0	0.00	11.00	2.2	222	0.99%
2023/06/08	2.2	11.14	2	11.05	10.95	0.2	223	0.07%
2023/06/07	0	0.00	0.6	11.01	11.05	-0.6	226	-0.26%
2023/06/06	2	10.85	1	10.95	10.85	1	226	0.44%
2023/06/02	1	10.80	2	10.83	10.85	-1	225	-0.44%
2023/06/01	0.2	10.93	0.8	11.00	10.80	-0.7	228	-0.29%
2023/05/31	0	11.00	5.2	10.85	10.90	-5.2	227	-2.27%
2023/05/30	0	10.85	5	10.85	10.85	-5	230	-2.17%
2023/05/29	0.2	10.95	0	0.00	10.85	0.2	231	0.10%
2023/05/26	1.2	11.04	0.1	11.10	10.90	1.1	231	0.46%
2023/05/25	4.1	11.04	5	11.07	11.05	-0.9	232	-0.37%
2023/05/24	4.1	11.09	1	10.95	11.15	3.1	231	1.34%
2023/05/23	11.3	11.18	3	11.13	11.15	8.3	232	3.58%
2023/05/22	52	11.11	0	0.00	11.10	52	232	22.36%
2023/05/19	1.1	10.95	1.2	10.87	10.90	-0.1	219	-0.04%
2023/05/18	13	10.94	2	10.90	10.90	11	218	5.06%
2023/05/17	0.2	10.65	0	0.00	10.65	0.2	209	0.09%
2023/05/16	4	10.87	10.1	10.81	10.65	-6.1	207	-2.94%
2023/05/15	0	0.00	0.2	10.75	10.60	-0.2	207	-0.09%
2023/05/12	1	10.35	10.1	10.30	10.30	-9.1	205	-4.43%
2023/05/11	0.4	10.49	0	0.00	10.25	0.4	207	0.18%
2023/05/10	0.1	10.60	0	0.00	10.60	0.1	209	0.02%
2023/05/09	0.1	10.63	1	10.60	10.55	-0.9	211	-0.43%
2023/05/08	0.1	10.75	0	0.00	10.70	0.1	213	0.05%
2023/05/05	0	0.00	2	10.45	10.55	-2	219	-0.91%
2023/05/04	0.1	10.50	0	0.00	10.45	0.1	227	0.02%
2023/05/03	1.2	10.51	0	0.00	10.45	1.2	260	0.45%
2023/05/02	1.2	10.51	0	0.00	10.50	1.2	326	0.37%
2023/04/28	0	10.43	0	0.00	10.40	0	341	0.01%
2023/04/27	1	10.35	1	10.25	10.35	0	344	0.00%
2023/04/26	1.1	10.25	0	0.00	10.25	1.1	344	0.31%
2023/04/25	0.4	10.39	0	0.00	10.25	0.4	349	0.13%
2023/04/24	0.4	10.36	0	0.00	10.35	0.4	350	0.12%
2023/04/21	0.3	10.45	0	0.00	10.35	0.3	355	0.07%
2023/04/20	0	10.62	0	10.70	10.45	0	366	0.00%
2023/04/19	0.1	10.71	0	10.70	10.55	0.1	369	0.01%
2023/04/18	0.2	10.67	1	10.50	10.55	-0.8	371	-0.22%
2023/04/17	1.1	10.55	0	0.00	10.55	1.1	374	0.29%
2023/04/14	0	10.55	0	0.00	10.45	0	375	0.00%
2023/04/12	2.1	10.53	6	10.55	10.50	-4	387	-1.03%
2023/04/11	0	10.60	0	0.00	10.55	0	391	0.01%
2023/04/10	0	10.65	0	0.00	10.55	0	401	0.00%
2023/04/07	0	10.60	0	0.00	10.55	0	438	0.01%
2023/04/06	0	10.60	0	0.00	10.60	0	454	0.00%
2023/03/31	1	10.40	0	0.00	10.45	1	483	0.21%
2023/03/30	0	10.35	10	10.25	10.30	-10	489	-2.04%
2023/03/29	0	0.00	10.4	10.25	10.20	-10.4	503	-2.07%
2023/03/28	6	10.38	0	0.00	10.25	6	522	1.15%
2023/03/27	0.2	10.40	0	0.00	10.35	0.2	540	0.04%
2023/03/24	0	10.35	6	10.25	10.40	-6	553	-1.08%
2023/03/23	0	10.55	0	0.00	10.35	0	576	0.00%
2023/03/22	13.1	10.46	6	10.55	10.40	7.1	611	1.16%
2023/03/20	1.1	10.10	0	0.00	10.15	1.1	734	0.15%
2023/03/17	0.3	10.20	0	0.00	10.15	0.3	786	0.04%
2023/03/16	2.5	10.04	12	10.01	10.05	-9.5	822	-1.15%
2023/03/15	0.1	10.45	0	0.00	10.15	0.1	887	0.01%
2023/03/14	1.2	10.36	0	0.00	10.30	1.2	887	0.13%
2023/03/13	1.3	10.25	0	0.00	10.50	1.3	887	0.14%
2023/03/10	0.7	10.76	1	10.65	10.60	-0.3	882	-0.04%
2023/03/09	5.2	10.91	0	0.00	10.85	5.2	879	0.60%
2023/03/08	0.1	11.18	0.2	11.15	11.05	-0.1	875	-0.01%
2023/03/07	9.1	11.14	0	0.00	11.10	9.1	872	1.04%
2023/03/06	0.3	11.16	0	0.00	11.10	0.3	872	0.03%
2023/03/03	0.1	11.15	0	0.00	11.00	0.1	868	0.01%
2023/03/02	0.1	11.10	9	11.06	11.10	-8.9	866	-1.03%
2023/03/01	0.1	11.03	0	0.00	10.90	0.1	863	0.01%
2023/02/24	0.5	10.95	1	10.80	10.90	-0.5	863	-0.06%
2023/02/23	1	10.90	0	0.00	10.85	1	863	0.12%
2023/02/22	0.1	10.88	0	0.00	10.80	0.1	865	0.01%
2023/02/21	0.1	11.00	0	0.00	10.85	0.1	864	0.01%
2023/02/20	0.1	11.03	1	11.00	11.00	-0.9	861	-0.11%
2023/02/17	1.1	10.80	0	0.00	10.75	1.1	856	0.12%
2023/02/16	0	11.50	0	0.00	10.80	0	863	0.00%
2023/02/15	1	10.70	1	10.70	10.75	0	862	0.00%
2023/02/14	7.2	10.63	1.8	10.68	10.65	5.4	863	0.62%
2023/02/13	2	10.58	6	10.55	10.60	-4	865	-0.46%
2023/02/10	1	10.80	1	10.80	10.75	0	862	0.00%
2023/02/09	1	11.00	10	10.95	11.00	-9	858	-1.04%
2023/02/08	33	11.03	6	11.30	11.00	27	855	3.16%
2023/02/07	3.1	11.15	0	0.00	11.20	3.1	852	0.36%
2023/02/06	2.5	11.07	1	11.10	11.10	1.5	856	0.17%
2023/02/03	10.1	11.27	1	11.20	11.15	9.1	852	1.07%
2023/02/02	1	11.64	0	0.00	11.45	1	842	0.12%
2023/02/01	68	11.51	63	11.58	11.45	5	838	0.60%
2023/01/31	104.2	11.50	103.1	11.62	11.70	1.1	811	0.13%	大買/大賣/
2023/01/30	27	11.03	30	11.00	10.95	-3	747	-0.40%
2023/01/17	3.1	10.60	0	0.00	10.60	3.1	734	0.42%
2023/01/16	4	10.58	3	10.50	10.50	1	735	0.14%
2023/01/13	5.1	10.60	0	0.00	10.45	5.1	736	0.69%
2023/01/12	5	10.59	0	0.00	10.55	5	733	0.68%
2023/01/11	8	10.79	4	10.73	10.70	4	728	0.55%
2023/01/10	6	10.98	53	11.05	10.95	-47	723	-6.50%
2023/01/09	3	10.65	0	0.00	10.60	3	709	0.42%
2023/01/06	2	10.83	2	10.85	10.80	0	704	0.00%
2023/01/05	12	10.92	1	10.90	10.80	11	702	1.57%
2023/01/04	1	10.65	1	10.90	10.85	0	698	0.00%
2023/01/03	7.1	10.83	5	10.74	10.70	2.1	694	0.31%
2022/12/30	10	11.11	0	0.00	11.00	10	685	1.46%
2022/12/29	11.1	10.99	0.2	11.15	11.10	10.9	680	1.60%
2022/12/28	6.1	11.29	1	11.45	11.15	5.1	673	0.76%
2022/12/27	19.3	11.45	22.1	11.50	11.35	-2.9	662	-0.43%
2022/12/26	24	11.23	12	11.48	11.10	12	622	1.93%
2022/12/23	28	11.30	24.7	11.24	11.20	3.3	604	0.55%
2022/12/22	27	10.86	16	10.93	10.85	11	572	1.93%
2022/12/21	14	10.75	55	10.79	10.80	-41	566	-7.23%
2022/12/20	28	11.00	1	10.80	10.80	27	553	4.88%
2022/12/19	5	11.27	14	11.29	11.20	-9	538	-1.67%
2022/12/16	13	11.04	11	10.99	10.95	2	527	0.38%
2022/12/15	11	11.15	2	11.23	11.00	9	520	1.73%
2022/12/14	29	11.41	16	11.39	11.25	13	499	2.60%
2022/12/13	41	11.37	35	11.38	11.20	6	463	1.31%
2022/12/12	38	11.43	37	11.50	11.70	1	411	0.24%
2022/12/09	33	10.74	23	10.91	11.00	10	339	2.95%
2022/12/08	35	10.49	2	10.40	10.20	33	295	11.16%
2022/12/07	9.1	10.50	46	10.52	10.45	-36.8	260	-14.14%
2022/12/06	2	9.55	0	0.00	9.65	2	192	1.06%
2022/12/05	3.1	9.48	0	0.00	9.50	3.1	190	1.60%
2022/12/02	0	9.60	0	0.00	9.52	0	188	0.01%
2022/12/01	0.1	9.63	10	9.57	9.57	-9.9	189	-5.20%
2022/11/30	5	9.41	10	9.40	9.53	-5	188	-2.66%
2022/11/29	0.3	9.45	0	0.00	9.35	0.3	187	0.16%
2022/11/25	1	9.37	3	9.38	9.34	-2	187	-1.06%
2022/11/24	2	9.37	0	0.00	9.38	2	194	1.03%
2022/11/21	11	9.35	0	0.00	9.28	11	198	5.53%
2022/11/18	1.3	9.49	0	0.00	9.37	1.3	215	0.58%
2022/11/17	0	9.60	0	0.00	9.50	0	240	0.01%
2022/11/15	0.2	9.77	0	0.00	9.75	0.2	238	0.07%
2022/11/11	1.1	9.75	0.1	9.74	9.69	1	232	0.42%
2022/11/10	0	9.94	0	0.00	9.75	0	227	0.01%
2022/11/09	0	9.96	0	0.00	9.81	0	225	0.00%
2022/11/07	0	0.00	10	9.70	9.79	-10	219	-4.55%
2022/11/04	10	9.72	0	0.00	9.72	10	216	4.61%
2022/10/27	0.2	9.70	0	0.00	9.75	0.2	205	0.07%
2022/10/20	0.1	9.40	0	0.00	9.34	0.1	188	0.05%
2022/10/18	0.1	9.58	0	0.00	9.58	0.1	188	0.05%
2022/10/17	0	0.00	2	9.37	9.49	-2	188	-1.06%
2022/10/14	3	9.40	0.1	9.55	9.56	2.9	188	1.54%
2022/10/13	0.3	9.42	1	9.25	9.39	-0.7	190	-0.36%
2022/10/12	1	9.51	0	0.00	9.53	1	189	0.53%
2022/10/11	0.3	9.89	16	9.63	9.54	-15.7	189	-8.28%
2022/10/07	0	0.00	2	9.88	9.90	-2	189	-1.06%
2022/10/06	0	0.00	0	9.85	9.89	0	189	0.00%
2022/10/04	2	9.67	0	0.00	9.73	2	194	1.03%
2022/10/03	0.1	9.66	1	9.65	9.55	-0.9	194	-0.46%
2022/09/30	0.3	9.69	0	0.00	9.65	0.3	197	0.15%
2022/09/29	0	9.70	0	0.00	9.60	0	200	0.00%
2022/09/28	0.3	9.62	0	0.00	9.45	0.3	201	0.12%
2022/09/26	9.2	9.91	25	9.89	9.82	-15.9	202	-7.84%
2022/09/23	18	10.68	15.1	10.53	10.30	2.9	199	1.47%
2022/09/22	11	10.44	2	10.48	10.45	9	196	4.59%
2022/09/21	0	10.30	1.3	10.26	10.15	-1.3	189	-0.67%
2022/09/20	0.1	10.15	0	0.00	10.15	0.1	186	0.03%
2022/09/19	0	10.30	3	10.17	10.15	-3	188	-1.59%
2022/09/16	1.1	10.31	0	0.00	10.25	1.1	190	0.58%
2022/09/15	4	10.23	32	10.39	10.30	-28	188	-14.83%
2022/09/14	0.3	10.08	0	0.00	10.00	0.3	180	0.17%
2022/09/13	0.1	10.10	0	0.00	9.99	0.1	181	0.06%
2022/09/07	0	10.05	0	0.00	9.88	0	190	0.01%
2022/09/06	0	10.33	2	10.00	9.96	-2	190	-1.05%
2022/09/05	20.4	10.05	0	0.00	9.98	20.4	193	10.50%
2022/09/02	0	10.24	10	10.10	10.10	-10	195	-5.11%
2022/09/01	0.1	10.25	17	10.30	10.10	-16.9	196	-8.58%
2022/08/31	1	10.50	6	10.36	10.20	-5	196	-2.55%
2022/08/30	1.1	10.10	0	0.00	10.10	1.1	194	0.54%
2022/08/29	0.5	10.20	5	10.15	10.15	-4.5	201	-2.24%
2022/08/26	7.2	10.29	2	10.20	10.20	5.2	203	2.56%
2022/08/25	32.1	10.23	4.4	10.23	10.30	27.7	201	13.71%
2022/08/24	15	10.09	15	10.20	10.45	0	184	0.00%
2022/08/23	1.2	9.51	0	0.00	9.52	1.2	156	0.75%
2022/08/19	0.1	9.54	0.1	9.51	9.53	0	163	0.00%
2022/08/18	0.2	9.52	0	0.00	9.47	0.2	164	0.10%
2022/08/17	0.2	9.58	0	0.00	9.52	0.2	166	0.13%
2022/08/16	0.2	9.57	0	0.00	9.50	0.2	167	0.12%
2022/08/15	0.1	9.58	0	0.00	9.58	0.1	167	0.06%
2022/08/12	0.6	9.64	0	0.00	9.59	0.6	172	0.35%
2022/08/11	0.1	9.63	0	0.00	9.55	0.1	184	0.06%
2022/08/10	0.2	9.57	0	0.00	9.57	0.2	204	0.07%
2022/08/08	0	9.59	0	0.00	9.34	0	215	0.00%
2022/08/05	0.2	9.33	0	0.00	9.33	0.2	220	0.09%
2022/08/04	1.2	9.35	0	0.00	9.19	1.2	224	0.52%
2022/08/03	0.1	9.37	0	0.00	9.35	0.1	223	0.04%
2022/08/02	1.2	9.45	0	0.00	9.40	1.2	222	0.52%
2022/08/01	0.1	9.60	0	0.00	9.52	0.1	224	0.02%
2022/07/28	0.4	9.61	0	0.00	9.52	0.4	225	0.16%
2022/07/27	0.1	9.56	0.1	9.59	9.54	0	224	0.00%
2022/07/26	0.3	9.55	0	0.00	9.60	0.3	226	0.12%
2022/07/22	0	9.61	0	0.00	9.53	0	227	0.01%
2022/07/21	0.4	9.61	0	0.00	9.57	0.4	230	0.17%
2022/07/19	0.1	9.60	1	9.54	9.54	-0.9	235	-0.38%
2022/07/18	2.3	9.43	0.1	9.53	9.43	2.2	236	0.91%
2022/07/15	5.6	9.41	7.5	9.40	9.37	-1.9	236	-0.80%
2022/07/14	0	9.51	0.1	9.72	9.46	-0.1	240	-0.02%
2022/07/13	0	9.46	0	0.00	9.50	0	241	0.01%
2022/07/12	1.6	9.19	0	0.00	9.14	1.6	242	0.66%
2022/07/11	0	9.65	0	0.00	9.51	0	240	0.00%
2022/07/08	0.1	9.59	3.1	9.61	9.53	-3	240	-1.24%
2022/07/07	1.1	9.45	0	0.00	9.59	1.1	238	0.46%
2022/07/06	3.1	9.48	6	9.43	9.43	-2.9	237	-1.20%
2022/07/05	0	0.00	1	9.70	9.77	-1	239	-0.42%
2022/07/04	0.1	9.65	30	9.56	9.49	-30	241	-12.41%
2022/07/01	1.4	9.81	8	9.71	9.70	-6.6	240	-2.75%
2022/06/30	0.5	9.99	0	0.00	9.88	0.5	237	0.21%
2022/06/29	1.2	9.99	0	0.00	10.00	1.2	234	0.49%
2022/06/28	7	10.13	2	10.05	10.00	5	235	2.12%
2022/06/27	10	10.19	3	10.15	10.15	7	236	2.96%
2022/06/24	0.3	10.00	3	9.99	9.97	-2.7	240	-1.12%
2022/06/23	10	9.90	0	0.00	9.96	10	241	4.14%
2022/06/22	10.3	10.00	73	9.94	9.96	-62.8	239	-26.17%
2022/06/20	10.3	10.10	2	10.00	9.96	8.3	238	3.49%
2022/06/17	0	10.40	0	0.00	10.20	0	233	0.01%
2022/06/15	0	10.70	3	10.50	10.70	-3	231	-1.29%
2022/06/14	0	10.70	0	0.00	10.60	0	232	0.01%
2022/06/10	0.3	10.95	0	0.00	10.95	0.3	232	0.13%
2022/06/08	11.5	11.08	2	11.05	10.95	9.5	231	4.09%
2022/06/07	22	11.26	14	11.16	11.10	8	229	3.48%
2022/06/06	8	10.89	4	10.89	11.00	4	224	1.78%
2022/06/02	1.2	10.51	10	10.55	10.70	-8.9	225	-3.92%
2022/05/27	14.6	10.52	10	10.50	10.55	4.6	247	1.85%
2022/05/26	5	10.40	0	0.00	10.25	5	243	2.05%
2022/05/25	4.4	10.35	0	0.00	10.30	4.4	242	1.80%
2022/05/24	0.1	10.38	6	10.47	10.30	-5.9	246	-2.40%
2022/05/23	1.3	10.56	1	10.50	10.50	0.3	246	0.12%
2022/05/20	3	10.73	3	10.65	10.45	0	250	0.00%
2022/05/19	4.4	10.53	3	10.47	10.40	1.4	247	0.55%
2022/05/18	1.2	10.37	1	10.70	10.65	0.2	237	0.08%
2022/05/17	11	10.41	16.1	10.75	10.45	-5.1	226	-2.26%
2022/05/16	0.2	9.99	0.2	10.10	10.00	0	218	-0.01%
2022/05/13	20.1	10.15	0	0.00	9.94	20.1	219	9.14%
2022/05/12	5.2	10.00	7	9.97	9.95	-1.8	217	-0.84%
2022/05/11	0.1	10.30	1.2	10.25	10.15	-1.1	217	-0.51%
2022/05/10	1.1	10.12	0	0.00	10.30	1.1	220	0.50%
2022/05/09	1.2	10.26	0	0.00	10.35	1.2	224	0.52%
2022/05/06	1.1	10.50	1	10.35	10.45	0.1	223	0.05%
2022/05/05	0	10.65	0	0.00	10.50	0	227	0.00%
2022/05/04	0.1	10.70	2.2	10.61	10.55	-2.1	231	-0.91%
2022/05/03	6.4	10.66	1	10.55	10.55	5.4	238	2.27%
2022/04/29	1	10.55	0	0.00	10.50	1	242	0.41%
2022/04/28	2.1	10.50	0	0.00	10.55	2.1	247	0.85%
2022/04/27	2.2	10.49	0	0.00	10.45	2.2	248	0.89%
2022/04/26	1.1	10.80	0	0.00	10.60	1.1	247	0.43%
2022/04/25	0.2	10.86	0	0.00	10.60	0.2	247	0.07%
2022/04/22	1	11.15	2	11.10	11.10	-1	244	-0.42%
2022/04/21	1	11.30	0	11.35	11.25	1	257	0.39%
2022/04/20	0	11.32	0	0.00	11.25	0	264	0.01%
2022/04/19	0.1	11.05	0	0.00	11.20	0.1	264	0.04%
2022/04/18	0	0.00	1	11.00	10.90	-1	268	-0.37%
2022/04/14	3	11.15	1	11.05	11.05	2	297	0.67%
2022/04/13	0	0.00	0.2	11.10	11.05	-0.2	304	-0.07%
2022/04/12	0.2	11.05	0	0.00	11.00	0.2	313	0.05%
2022/04/11	0.1	11.20	0	0.00	11.00	0.1	320	0.02%
2022/04/08	0.1	11.10	0	0.00	11.45	0.1	320	0.03%
2022/04/07	0	10.95	0	0.00	11.00	0	321	0.00%
2022/04/06	0	11.20	0	0.00	11.10	0	322	0.00%
2022/04/01	1.1	11.26	0	0.00	11.20	1.1	328	0.34%
2022/03/31	3	11.35	1.2	11.28	11.25	1.8	331	0.54%
2022/03/30	2	11.53	1	11.61	11.45	1	335	0.30%
2022/03/29	1.1	11.55	0	0.00	11.55	1.1	366	0.29%
2022/03/28	1.7	11.14	0	0.00	11.25	1.7	366	0.46%
2022/03/25	0	11.25	0	0.00	11.10	0	366	0.01%
2022/03/24	1.1	11.21	1	11.30	11.20	0.1	370	0.01%
2022/03/22	0.2	11.18	0	0.00	11.15	0.2	388	0.04%
2022/03/21	10	10.90	2	10.90	10.90	8	390	2.05%
2022/03/18	1.4	10.76	12	10.75	10.80	-10.6	395	-2.69%
2022/03/17	0.5	10.70	2.1	10.75	10.75	-1.6	401	-0.41%
2022/03/16	0	0.00	91	10.42	10.40	-91	407	-22.31%
2022/03/15	4.4	10.55	0.6	10.70	10.40	3.8	420	0.91%
2022/03/14	1	10.65	9.4	10.72	10.60	-8.4	430	-1.96%
2022/03/11	0.3	10.81	2	10.90	10.80	-1.8	441	-0.40%
2022/03/10	0	11.00	8	10.99	11.00	-8	451	-1.77%
2022/03/09	15.3	10.69	5	10.67	10.75	10.3	454	2.27%
2022/03/08	43.4	10.65	25	10.84	10.65	18.4	460	4.00%
2022/03/07	96.1	10.80	62	10.82	10.85	34.1	457	7.45%
2022/03/04	21.8	11.33	0	0.00	11.25	21.8	456	4.78%
2022/03/03	0.1	11.60	0	0.00	11.55	0.1	481	0.01%
2022/03/02	1.1	11.56	0	0.00	11.55	1.1	492	0.22%
2022/03/01	5.1	11.55	0	0.00	11.60	5.1	498	1.01%
2022/02/25	16.1	11.36	0	0.00	11.45	16.1	501	3.21%
2022/02/24	1	11.81	2	11.45	11.45	-1	508	-0.20%
2022/02/23	0	11.85	0	0.00	11.85	0	516	0.00%
2022/02/22	2.7	11.88	0	0.00	11.80	2.7	534	0.50%
2022/02/18	0.2	12.10	3	12.10	12.05	-2.8	561	-0.49%
2022/02/17	0.3	12.00	12	12.08	12.05	-11.7	598	-1.95%
2022/02/16	1.4	11.71	0	0.00	11.70	1.4	621	0.22%
2022/02/15	0.4	11.80	0	0.00	11.65	0.4	656	0.06%
2022/02/14	0.1	11.81	0	0.00	11.60	0.1	696	0.02%
2022/02/11	0.1	12.00	0.1	12.05	11.85	0	725	0.00%
2022/02/10	1.1	12.00	2	11.90	12.00	-1	775	-0.12%
2022/02/09	2	12.00	0	0.00	12.05	2	842	0.24%
2022/02/08	0.3	11.95	3	11.90	12.00	-2.8	848	-0.32%
2022/02/07	5.1	11.60	5	11.79	11.80	0.1	853	0.01%
2022/01/26	0.5	11.30	1	11.15	11.20	-0.5	864	-0.06%
2022/01/25	1.2	11.22	2	11.20	11.10	-0.8	899	-0.09%
2022/01/24	8.8	11.32	1	11.35	11.30	7.8	937	0.83%
2022/01/21	2.5	11.76	15.1	11.65	11.65	-12.6	964	-1.31%
2022/01/20	2.1	11.95	0	0.00	11.85	2.1	1,004	0.21%
2022/01/19	0.8	12.00	0	0.00	11.85	0.8	1,139	0.07%
2022/01/18	4	12.05	3	12.20	11.90	1	1,164	0.09%
2022/01/14	10.1	11.96	12	12.05	12.05	-1.9	1,213	-0.16%
2022/01/13	0	12.40	12	12.45	12.40	-12	1,238	-0.97%
2022/01/12	1	12.40	3.3	12.31	12.40	-2.3	1,235	-0.18%
2022/01/11	29.1	12.53	34	12.47	12.40	-5	1,238	-0.40%
2022/01/10	5.1	12.17	7	12.24	12.45	-1.9	1,242	-0.15%
2022/01/07	10.4	12.19	6	12.18	12.25	4.4	1,240	0.35%
2022/01/06	13	12.50	4	12.50	12.50	9	1,360	0.66%
2022/01/05	49.1	12.83	40	12.86	12.70	9.1	1,442	0.63%
2022/01/04	8.7	12.64	5	12.60	12.65	3.7	1,445	0.26%
2022/01/03	6	12.70	0	0.00	12.70	6	1,446	0.42%
2021/12/30	3.3	12.87	9	12.90	12.80	-5.7	1,450	-0.39%
2021/12/29	16	12.96	23	12.88	12.85	-7	1,456	-0.48%
2021/12/28	17	12.86	0	0.00	12.80	17	1,480	1.15%
2021/12/27	1.4	12.95	1.3	12.91	12.90	0.1	1,619	0.00%
2021/12/24	1	12.95	0	0.00	12.90	1	1,642	0.06%
2021/12/23	12	13.02	13	13.15	13.00	-1	1,660	-0.06%
2021/12/22	2.1	12.86	83	12.98	12.85	-80.9	1,638	-4.94%
2021/12/21	19	12.89	46	12.95	12.85	-27	1,642	-1.64%
2021/12/20	12.1	13.03	2.1	13.10	12.90	10	1,669	0.60%
2021/12/17	44	13.23	3	13.35	13.10	41	1,672	2.45%
2021/12/16	4.3	13.22	1	13.20	13.15	3.3	1,670	0.20%
2021/12/15	0.3	13.15	1	12.90	13.05	-0.7	1,714	-0.04%
2021/12/14	0	13.30	2	12.95	12.90	-2	1,724	-0.12%
2021/12/13	1	13.05	10.5	13.24	13.25	-9.5	1,732	-0.55%
2021/12/10	1.1	13.20	14	13.29	13.05	-12.9	1,789	-0.72%
2021/12/09	107	13.45	16.6	13.35	13.35	90.4	1,868	4.84%	大買/
2021/12/08	6.1	13.02	117	12.98	13.00	-110.9	1,910	-5.81%	大賣/鉅額交易
2021/12/07	11	12.90	3	12.87	12.80	8	1,933	0.41%
2021/12/06	40.4	12.72	33	12.91	12.70	7.4	1,927	0.38%
2021/12/03	15.1	12.65	10	12.63	12.60	5.1	1,923	0.26%
2021/12/02	36.5	12.52	0	0.00	12.45	36.5	1,924	1.89%
2021/12/01	0.1	12.70	0	0.00	12.70	0.1	1,928	0.00%
2021/11/30	0.2	12.80	2	12.78	12.55	-1.8	1,937	-0.09%
2021/11/29	17.1	12.82	51	12.32	12.50	-33.9	1,937	-1.75%
2021/11/26	73.7	12.96	1	12.95	12.95	72.7	1,910	3.80%
2021/11/25	20	13.25	0	0.00	13.30	20	1,902	1.05%
2021/11/23	3.1	13.17	0	0.00	13.10	3.1	1,908	0.16%
2021/11/22	2.1	13.41	5	13.40	13.20	-3	1,907	-0.15%
2021/11/19	6.1	13.18	16	13.13	13.10	-9.9	1,902	-0.52%
2021/11/18	7	13.50	1	13.65	13.40	6	1,916	0.31%
2021/11/17	22.1	13.79	32	13.90	13.80	-9.9	1,925	-0.51%
2021/11/16	21.3	13.55	0	0.00	13.45	21.3	1,910	1.12%
2021/11/15	45.1	14.09	24	14.14	13.85	21.1	1,882	1.12%
2021/11/12	21	14.28	10.1	14.40	14.65	10.9	1,860	0.59%
2021/11/11	18	14.26	102	14.25	14.30	-84	1,834	-4.58%	大賣/
2021/11/10	16	14.80	36.2	14.88	14.60	-20.2	1,809	-1.12%
2021/11/09	29	14.62	40	14.82	15.05	-11	1,789	-0.61%
2021/11/08	28.1	14.69	64.3	14.74	15.00	-36.2	1,745	-2.07%
2021/11/05	9	13.73	12	13.74	13.80	-3	1,694	-0.18%
2021/11/04	4.2	13.93	23	14.04	13.90	-18.8	1,711	-1.10%
2021/11/03	19.2	13.65	13	13.64	13.85	6.2	1,721	0.36%
2021/11/02	36.2	13.86	28	13.81	13.55	8.2	1,721	0.48%
2021/11/01	34	14.57	31	14.62	14.55	3	1,689	0.18%
2021/10/29	12	14.11	20	14.12	14.45	-8	1,652	-0.48%
2021/10/28	13.3	14.11	55	14.16	14.00	-41.7	1,626	-2.56%
2021/10/27	224.4	14.02	126.1	13.92	14.20	98.3	1,592	6.17%	大買/大賣/
2021/10/26	27.1	13.27	30	13.19	13.40	-2.9	1,466	-0.20%
2021/10/25	7.2	12.93	7	13.14	12.95	0.2	1,453	0.01%
2021/10/22	34.3	12.94	7	12.98	13.10	27.3	1,453	1.88%
2021/10/21	7.1	12.51	28	12.90	13.10	-20.9	1,441	-1.45%
2021/10/20	5	12.25	0	0.00	12.35	5	1,479	0.34%
2021/10/19	0.2	12.30	0	0.00	12.35	0.2	1,529	0.01%
2021/10/18	10	12.15	3	12.45	12.20	7	1,549	0.45%
2021/10/15	32	12.44	11	12.42	12.45	21	1,572	1.34%
2021/10/14	117	12.94	95	12.99	12.35	22	1,576	1.40%	大買/
2021/10/13	27	12.46	18	12.23	12.25	9	1,458	0.62%
2021/10/12	14.2	11.83	2	12.05	11.75	12.2	1,407	0.86%
2021/10/08	1	12.45	1	12.30	12.25	0	1,433	0.00%
2021/10/07	0	12.25	0	0.00	12.25	0	1,487	0.00%
2021/10/06	0	12.30	1	12.05	12.00	-1	1,549	-0.06%
2021/10/05	11.3	11.42	2	11.90	12.05	9.3	1,610	0.58%
2021/10/04	5	11.78	3	11.93	11.85	2	1,677	0.12%
2021/10/01	0	0.00	9.1	12.35	12.35	-9.1	1,711	-0.53%
2021/09/30	10	13.24	10.3	13.20	13.25	-0.3	1,804	-0.02%
2021/09/29	10	12.60	5	12.66	12.45	5	1,880	0.27%
2021/09/28	10	12.80	18	12.89	13.00	-8	1,920	-0.42%
2021/09/27	15	12.79	6.1	12.99	12.95	8.9	1,935	0.46%
2021/09/24	1	12.15	0	0.00	12.20	1	1,936	0.05%
2021/09/22	15	12.28	64	12.35	12.05	-49	1,980	-2.47%
2021/09/17	20	13.02	26	12.83	12.75	-6	1,969	-0.30%
2021/09/16	22	12.70	7	12.69	12.75	15	2,007	0.75%
2021/09/15	49.2	12.89	18	12.80	12.70	31.2	2,057	1.52%
2021/09/14	47	12.89	38.1	13.19	12.75	8.9	2,283	0.39%
2021/09/13	26.1	12.51	31	12.65	12.40	-4.9	2,565	-0.19%
2021/09/10	3	12.80	0.3	12.95	12.95	2.7	2,681	0.10%
2021/09/09	0.1	11.60	0	0.00	11.80	0.1	2,878	0.00%
2021/09/08	0.4	11.79	2	11.65	11.60	-1.6	3,033	-0.05%
2021/09/07	0.2	11.95	10	11.90	11.90	-9.8	3,061	-0.32%
2021/09/06	26	12.33	75	12.32	12.00	-49	3,064	-1.60%
2021/09/03	0	12.68	10.2	12.55	12.55	-10.2	3,073	-0.33%
2021/09/02	240	12.67	302	12.48	12.30	-62	3,104	-2.00%	大買/大賣/
2021/09/01	70	12.86	10	12.73	12.90	60	3,112	1.93%
2021/08/31	6	12.55	0	0.00	12.55	6	3,130	0.19%
2021/08/30	2	12.75	10	12.66	12.60	-8	3,187	-0.25%
2021/08/27	0	0.00	10	12.60	12.55	-10	3,264	-0.31%
2021/08/26	0	0.00	6	12.55	12.45	-6	3,347	-0.18%
2021/08/25	11	12.25	41	12.31	12.30	-30	3,451	-0.87%
2021/08/24	35	12.23	3.2	12.85	12.10	31.8	3,488	0.91%
2021/08/23	8	12.80	20	12.43	12.85	-12	3,545	-0.34%
2021/08/20	8	11.89	6	11.90	11.70	2	3,656	0.05%
2021/08/19	2	11.88	0	0.00	11.80	2	3,804	0.05%
2021/08/18	2	11.70	2.1	12.18	12.40	-0.1	3,886	0.00%
2021/08/17	3	12.15	2	12.30	11.85	1	3,891	0.03%
2021/08/16	2.6	12.11	17	12.18	12.05	-14.5	3,891	-0.37%
2021/08/13	25	12.54	6	13.02	12.50	19	3,902	0.49%
2021/08/12	1.3	12.64	2.1	13.05	13.05	-0.8	3,906	-0.02%
2021/08/11	7.1	12.71	5	12.86	12.55	2.1	3,910	0.05%
2021/08/10	17	13.29	0	0.00	12.95	17	3,900	0.44%
2021/08/09	15	13.83	3	13.80	13.80	12	3,892	0.31%
2021/08/06	0	0.00	5	14.36	14.40	-5	3,886	-0.13%
2021/08/04	1	14.25	1.1	14.16	14.30	-0.1	3,913	0.00%
2021/08/03	6	14.17	4	14.20	14.00	2	3,958	0.05%
2021/08/02	5	13.85	10	14.11	14.10	-5	3,983	-0.13%
2021/07/30	5.1	14.30	2	14.00	13.95	3.1	3,986	0.08%
2021/07/29	2	14.33	28	14.00	14.40	-26	3,999	-0.65%
2021/07/28	13.2	13.62	1	14.10	13.80	12.2	3,998	0.31%
2021/07/27	28.8	14.28	0	0.00	14.15	28.8	4,009	0.72%
2021/07/26	186	15.44	86.6	14.97	14.70	99.4	4,008	2.48%	大買/
2021/07/23	33.1	14.70	55.5	14.64	15.00	-22.4	3,969	-0.57%
2021/07/22	15	13.88	5	13.94	13.65	10	3,956	0.25%
2021/07/21	25.2	13.58	7	13.93	13.60	18.2	3,954	0.46%
2021/07/20	6.2	14.03	2.4	14.16	14.05	3.8	3,953	0.10%
2021/07/19	19.3	14.39	0	0.00	14.55	19.3	3,948	0.49%
2021/07/16	65	14.90	14	14.75	14.50	51	3,987	1.28%
2021/07/15	24	14.64	2	14.85	14.90	22	3,965	0.55%
2021/07/14	22.1	13.95	36.1	13.92	14.10	-14	3,933	-0.36%
2021/07/13	147.8	14.96	88	14.83	14.35	59.8	3,885	1.54%	大買/
2021/07/12	67.4	15.20	53	15.42	15.00	14.4	3,819	0.38%
2021/07/09	96.3	15.75	75	15.65	15.30	21.3	3,755	0.57%
2021/07/08	227	17.04	183	17.10	16.90	44	3,665	1.20%	大買/大賣/
2021/07/07	140.5	20.05	186.2	20.59	18.75	-45.7	3,495	-1.31%	大買/大賣/
2021/07/06	79.1	19.00	110.5	19.16	19.85	-31.4	3,400	-0.92%	大賣/
2021/07/05	77	17.70	59	17.66	18.05	18	3,313	0.54%
2021/07/02	31.3	17.12	27	17.12	16.90	4.3	3,267	0.13%
2021/07/01	26	17.09	40	17.18	16.80	-14	3,245	-0.43%
2021/06/30	42	17.50	50	17.48	17.40	-8	3,217	-0.25%
2021/06/29	55	17.15	54.1	17.18	17.00	0.9	3,189	0.03%
2021/06/28	63	17.65	61	17.77	17.50	2	3,163	0.06%
2021/06/25	59.8	17.70	79.2	17.87	17.80	-19.4	3,122	-0.62%
2021/06/24	87	16.90	94.2	17.05	17.80	-7.2	3,075	-0.23%
2021/06/23	84	17.16	128.2	17.50	16.70	-44.2	3,015	-1.47%	大賣/
2021/06/22	212.4	17.19	332.1	17.94	16.20	-119.7	2,728	-4.39%	大買/大賣/鉅額交易
2021/06/21	99.1	16.99	102.4	17.23	17.50	-3.3	2,363	-0.14%	大賣/
2021/06/18	83	15.50	361.2	15.58	15.95	-278.2	2,207	-12.60%	大賣/鉅額交易
2021/06/17	73.1	13.74	167.6	14.07	14.50	-94.5	1,978	-4.78%	大賣/
2021/06/16	102	12.55	100.3	12.30	13.20	1.7	1,820	0.09%	大買/
2021/06/15	35	11.93	35	12.06	12.00	0	1,788	0.00%
2021/06/11	164.3	11.92	147.2	11.94	11.90	17.1	1,785	0.96%	大買/大賣/
2021/06/10	122.1	11.96	113.2	12.12	11.85	8.9	1,771	0.51%	大買/大賣/
2021/06/09	61.3	12.29	33.1	12.33	12.35	28.2	1,742	1.62%
2021/06/08	127.3	12.60	136.1	12.65	12.70	-8.8	1,720	-0.51%	大買/大賣/
2021/06/07	14.1	13.21	40	12.51	12.55	-25.9	1,702	-1.52%
2021/06/04	290.6	13.98	75.2	13.63	13.35	215.4	1,644	13.10%	大買/鉅額交易
2021/06/03	155.2	13.42	169.1	13.59	14.30	-13.9	1,559	-0.89%	大買/大賣/
2021/06/02	111.4	13.13	88.2	13.26	13.10	23.3	1,472	1.58%	大買/
2021/06/01	32	12.70	31	12.55	12.70	1	1,362	0.07%
2021/05/31	110.2	12.71	85	12.67	12.35	25.2	1,317	1.91%	大買/
2021/05/28	99.1	12.24	168.2	12.39	12.60	-69.1	1,230	-5.62%	大賣/
2021/05/27	165.1	11.79	257.1	11.63	12.35	-92.1	1,099	-8.37%	大買/大賣/
2021/05/26	259	11.10	110.7	11.02	11.25	148.3	947	15.65%	大買/大賣/鉅額交易
2021/05/25	0	0.00	2	10.45	10.25	-2	856	-0.23%
2021/05/24	0	0.00	8	10.19	10.30	-8	845	-0.95%
2021/05/21	0	0.00	4	10.06	9.92	-4	837	-0.48%
2021/05/20	0	0.00	8	10.03	9.99	-8	815	-0.98%
2021/05/19	0.1	9.53	5	9.65	9.90	-4.9	802	-0.61%
2021/05/18	2	9.52	2	9.43	9.52	0	794	0.00%
2021/05/17	31.2	9.00	1	8.70	8.66	30.2	787	3.83%
2021/05/14	2.2	9.35	0.1	9.55	9.38	2.1	771	0.28%
2021/05/13	7.1	9.42	40	9.57	9.51	-32.9	761	-4.32%
2021/05/12	59.5	9.56	15.5	9.88	9.58	44	747	5.88%
2021/05/11	16.1	11.00	33.3	10.99	10.40	-17.3	718	-2.40%
2021/05/10	17.1	10.85	46	10.60	11.10	-29	668	-4.33%
2021/05/07	2.1	10.43	22	10.30	10.30	-19.9	644	-3.09%
2021/05/06	0	0.00	10.2	10.08	10.20	-10.2	632	-1.61%
2021/05/05	0	9.96	0	0.00	9.78	0	610	0.00%
2021/05/04	16.2	9.80	10	9.81	9.55	6.2	603	1.04%
2021/05/03	0.1	10.55	13.1	10.39	10.20	-13	578	-2.24%
2021/04/29	12.2	10.50	35	10.61	10.45	-22.8	561	-4.06%
2021/04/28	15.4	10.71	58.6	10.59	11.00	-43.2	530	-8.14%
2021/04/27	8.5	10.06	53	10.15	10.05	-44.5	499	-8.90%
2021/04/26	3.4	9.88	24.2	9.95	9.96	-20.8	479	-4.33%
2021/04/23	12.3	9.51	6	9.51	9.54	6.3	457	1.37%
2021/04/22	34.5	9.83	34	9.59	9.51	0.5	462	0.11%
2021/04/21	0	0.00	1.1	9.25	9.26	-1.1	411	-0.27%
2021/04/20	0.1	9.20	4	9.14	9.13	-3.9	409	-0.95%
2021/04/19	0.3	9.20	12.1	9.15	9.17	-11.8	420	-2.80%
2021/04/16	0.2	8.96	0.1	9.01	8.99	0.1	420	0.03%
2021/04/15	20	8.95	8	8.91	8.96	12	432	2.77%
2021/04/14	1.1	8.77	0	0.00	8.68	1.1	475	0.23%
2021/04/13	20	8.90	0.1	9.02	8.73	19.9	596	3.33%
2021/04/12	0.1	8.88	7.1	8.93	8.91	-7.1	601	-1.18%
2021/04/09	4	8.50	15	8.54	8.55	-11	584	-1.88%
2021/04/08	0.6	8.47	0	0.00	8.44	0.6	585	0.10%
2021/04/07	0	0.00	2	8.40	8.43	-2	585	-0.34%
2021/04/06	0.1	8.45	6	8.40	8.39	-5.9	590	-1.00%
2021/04/01	15	8.39	0	0.00	8.40	15	592	2.53%
2021/03/31	0	0.00	3	8.34	8.34	-3	606	-0.49%
2021/03/30	1	8.42	0	0.00	8.40	1	622	0.16%
2021/03/29	0.4	8.44	0	0.00	8.40	0.4	624	0.06%
2021/03/26	0	8.46	3	8.46	8.46	-3	631	-0.48%
2021/03/25	1	8.34	0	0.00	8.34	1	639	0.16%
2021/03/24	2.4	8.38	0	0.00	8.34	2.4	648	0.37%
2021/03/23	0.4	8.45	0	0.00	8.38	0.4	662	0.06%
2021/03/22	10.1	8.61	14	8.61	8.71	-3.9	683	-0.57%
2021/03/19	1.3	8.70	1	8.68	8.70	0.3	690	0.05%
2021/03/18	1.1	8.80	0.1	8.81	8.75	1	698	0.14%
2021/03/17	0.2	8.95	0.1	8.92	8.73	0.1	715	0.01%
2021/03/16	1.1	8.95	2	8.94	8.95	-0.9	725	-0.13%
2021/03/15	3.1	8.98	6	8.89	9.00	-2.9	727	-0.40%
2021/03/12	1.1	8.60	0.8	8.63	8.60	0.3	718	0.05%
2021/03/11	0	0.00	0	8.62	8.63	0	730	0.00%
2021/03/10	0.2	8.60	26.2	8.53	8.51	-26	735	-3.53%
2021/03/09	0	0.00	8	8.50	8.47	-8	741	-1.08%
2021/03/08	1.1	8.48	0.1	8.59	8.48	1	759	0.14%
2021/03/05	0	0.00	7	8.50	8.49	-7	790	-0.89%
2021/03/04	0.2	8.59	0.6	8.56	8.51	-0.5	803	-0.06%
2021/03/03	0.1	8.56	0	0.00	8.55	0.1	807	0.02%
2021/02/26	0.2	8.65	0	0.00	8.60	0.2	808	0.02%
2021/02/25	0	0.00	4	8.67	8.70	-4	808	-0.49%
2021/02/24	0.5	8.66	1	8.68	8.65	-0.5	811	-0.06%
2021/02/23	0.3	8.74	2	8.65	8.74	-1.7	813	-0.21%
2021/02/22	0	0.00	2.2	8.69	8.65	-2.2	815	-0.27%
2021/02/19	0.2	8.56	0	0.00	8.56	0.2	811	0.02%
2021/02/18	18	8.51	13	8.54	8.54	5	811	0.62%
2021/02/17	0	0.00	21	8.21	8.25	-21	805	-2.61%
2021/02/04	2.1	8.26	0	0.00	8.25	2.1	810	0.26%
2021/02/03	0.1	8.32	0	0.00	8.31	0.1	823	0.01%
2021/02/02	21.1	8.33	21	8.33	8.23	0.1	827	0.01%
2021/01/28	15	8.38	3	8.36	8.36	12	819	1.46%
2021/01/27	4	8.58	8	8.46	8.50	-4	817	-0.49%
2021/01/26	12	8.54	8	8.41	8.37	4	817	0.48%
2021/01/25	4	8.39	1	8.34	8.48	3	815	0.37%
2021/01/22	21	8.35	0	0.00	8.45	21	817	2.57%
2021/01/21	0.5	8.64	15	8.51	8.43	-14.5	820	-1.77%
2021/01/20	9.1	8.50	0	0.00	8.47	9.1	816	1.11%
2021/01/19	1.3	8.95	1	9.07	8.86	0.3	808	0.04%
2021/01/18	2	8.94	0	0.00	8.91	2	807	0.25%
2021/01/15	34.2	8.93	1	8.92	8.82	33.2	800	4.15%
2021/01/14	2	9.17	14.1	9.13	9.11	-12.1	784	-1.55%
2021/01/13	2	9.24	1	9.24	9.22	1	781	0.13%
2021/01/12	17.1	9.19	2	9.35	9.11	15.1	771	1.96%
2021/01/11	29	9.43	0	0.00	9.39	29	757	3.83%
2021/01/08	5.1	9.56	0	0.00	9.56	5.1	747	0.68%
2021/01/07	27.3	9.83	6	9.76	9.79	21.3	734	2.90%
2021/01/06	196	9.85	262.2	9.96	9.94	-66.2	691	-9.58%	大買/大賣/
2021/01/05	9	9.37	32	9.46	9.46	-23	567	-4.05%
2021/01/04	1.2	9.32	12	9.33	9.32	-10.8	559	-1.93%
2020/12/31	22.1	9.38	21	9.39	9.37	1.1	559	0.20%
2020/12/30	39	9.33	65	9.31	9.29	-26	553	-4.70%
2020/12/29	1.1	9.39	0	0.00	9.25	1.1	555	0.20%
2020/12/28	10	9.35	7	9.39	9.35	3	563	0.53%
2020/12/25	49	9.60	37	9.49	9.34	12	569	2.11%
2020/12/24	54.1	9.35	55	9.43	9.39	-0.9	555	-0.16%
2020/12/23	1	9.04	2.8	9.14	9.14	-1.8	543	-0.33%
2020/12/22	1	9.18	31	9.20	9.03	-30	559	-5.36%
2020/12/21	12	9.19	11	9.24	9.15	1	574	0.17%
2020/12/18	18	9.35	22	9.27	9.26	-4	597	-0.67%
2020/12/17	1	9.13	2.1	9.18	9.26	-1.1	653	-0.17%
2020/12/16	39	8.97	3.6	9.07	9.15	35.4	755	4.69%
2020/12/15	3.3	8.57	1	8.57	8.46	2.3	867	0.26%
2020/12/14	1.3	8.35	0	0.00	8.57	1.3	874	0.14%
2020/12/11	7.2	8.30	9.1	8.19	8.22	-1.9	866	-0.22%
2020/12/10	0.6	8.95	12	8.86	8.51	-11.4	849	-1.34%
2020/12/09	18.3	9.08	29	9.04	8.96	-10.7	835	-1.28%
2020/12/08	0.1	8.94	10	8.93	8.94	-9.9	832	-1.19%
2020/12/07	23	8.94	0	0.00	8.85	23	835	2.75%
2020/12/04	28	9.01	0	0.00	9.00	28	844	3.31%
2020/12/03	0	0.00	15	8.90	8.90	-15	846	-1.77%
2020/12/01	63.2	9.11	52	9.25	9.29	11.2	834	1.34%
2020/11/30	0.1	8.88	12	8.83	8.85	-11.9	816	-1.46%
2020/11/27	0	0.00	4	8.71	8.77	-4	803	-0.50%
2020/11/20	10.2	8.76	0	8.77	8.59	10.2	808	1.26%
2020/11/18	10	8.61	0	0.00	8.62	10	804	1.24%
2020/11/17	0	0.00	0.9	8.52	8.52	-0.9	804	-0.11%
2020/11/13	0	0.00	10	8.57	8.54	-10	824	-1.21%
2020/11/12	6.1	8.96	12	8.77	8.53	-5.9	828	-0.72%
2020/11/11	31	8.87	30	8.79	8.81	1	829	0.12%
2020/11/10	21	8.58	7	8.46	8.56	14	822	1.70%
2020/11/09	0	0.00	1	8.42	8.34	-1	820	-0.12%
2020/11/05	7	8.18	0	0.00	8.19	7	826	0.85%
2020/11/04	0.1	8.30	0	0.00	8.25	0.1	827	0.01%
2020/11/02	0.2	8.35	2	8.14	8.13	-1.8	832	-0.21%
2020/10/30	1	8.46	0	0.00	8.19	1	829	0.12%
2020/10/29	0	0.00	32	8.47	8.43	-32	827	-3.87%
2020/10/28	0	0.00	2	8.66	8.56	-2	826	-0.24%
2020/10/26	11	8.72	0.5	8.99	8.65	10.5	839	1.25%
2020/10/22	0	0.00	4	8.79	8.62	-4	840	-0.48%
2020/10/21	0	0.00	3	8.67	8.80	-3	845	-0.35%
2020/10/16	0	0.00	2	8.70	8.78	-2	846	-0.24%
2020/10/15	0	0.00	0	8.81	8.70	0	848	0.00%
2020/10/13	3	8.61	0	0.00	8.56	3	856	0.35%
2020/10/12	1	8.66	4	8.86	8.67	-3	886	-0.34%
2020/10/08	1	9.11	0	0.00	8.88	1	942	0.11%
2020/10/07	6	9.07	27	9.09	9.07	-21	948	-2.21%
2020/10/06	9	9.30	6	9.30	9.29	3	960	0.31%
2020/10/05	37	9.42	5	9.30	9.35	32	1,016	3.15%
2020/09/30	2	9.18	5	9.13	9.15	-3	1,033	-0.29%
2020/09/29	15	8.78	22.1	8.73	8.73	-7.1	1,063	-0.67%
2020/09/28	2	8.70	6	8.65	8.64	-4	1,074	-0.37%
2020/09/25	3	8.68	65	8.82	8.61	-62	1,074	-5.77%
2020/09/24	41	9.13	32	9.08	9.00	9	1,060	0.85%
2020/09/23	48	9.65	16	9.72	9.50	32	1,040	3.07%
2020/09/22	141	10.05	124	9.91	10.00	17	1,012	1.68%	大買/大賣/
2020/09/21	100	9.58	29	9.52	10.10	71	950	7.47%
2020/09/18	58	9.34	51	9.35	9.41	7	842	0.83%
2020/09/16	1	8.24	0	0.00	8.20	1	682	0.15%
2020/09/15	2	8.15	0	0.00	8.16	2	701	0.29%
2020/09/14	10	8.17	0	0.00	8.16	10	712	1.40%
2020/09/11	0	0.00	2	8.24	8.19	-2	714	-0.28%
2020/09/10	1	8.44	0	0.00	8.42	1	715	0.14%
2020/09/09	5	8.53	2	8.61	8.64	3	711	0.42%
2020/09/08	1	8.12	4	8.11	8.38	-3	692	-0.43%
2020/09/07	2	8.18	30	8.12	8.20	-28	685	-4.08%
2020/09/04	0	0.00	3.5	8.03	8.00	-3.5	678	-0.52%
2020/09/03	12	8.03	2	8.04	7.87	10	674	1.48%
2020/09/02	1	7.75	0	0.00	7.76	1	662	0.15%
2020/08/31	0	0.00	3	7.84	7.79	-3	665	-0.45%
2020/08/28	0	0.00	3	7.72	7.83	-3	669	-0.45%
2020/08/27	6	7.87	0	0.00	7.70	6	677	0.89%
2020/08/26	0	0.00	1	7.76	7.79	-1	666	-0.15%
2020/08/24	0	0.00	10	7.55	7.65	-10	661	-1.51%
2020/08/21	0	0.00	14	7.61	7.62	-14	664	-2.11%
2020/08/20	11	7.92	11	7.58	7.50	0	668	0.00%
2020/08/19	0	0.00	4	8.20	7.94	-4	659	-0.61%
2020/08/18	4	7.94	0	0.00	7.94	4	653	0.61%
2020/08/17	2	7.84	0	0.00	7.94	2	651	0.31%
2020/08/14	1	7.81	0	0.00	7.84	1	646	0.15%
2020/08/13	1	7.80	0	0.00	7.80	1	641	0.16%
2020/08/12	0	0.00	1	7.87	7.90	-1	640	-0.16%
2020/08/07	12	8.14	0.5	8.11	8.03	11.5	645	1.79%
2020/08/04	1	8.37	0	0.00	8.32	1	646	0.15%
2020/07/31	5	8.56	1.2	8.59	8.63	3.8	650	0.58%
2020/07/30	2	7.92	0	0.00	8.00	2	642	0.31%
2020/07/24	2	8.46	2	8.51	8.25	0	650	0.00%
2020/07/23	6	8.67	0	0.00	8.60	6	653	0.92%
2020/07/22	3	8.71	0	0.00	8.71	3	655	0.46%
2020/07/20	0.2	8.71	1	8.57	8.64	-0.8	651	-0.12%
2020/07/17	9	8.89	2	8.92	8.71	7	650	1.08%
2020/07/16	16	9.15	4	9.15	9.01	12	644	1.86%
2020/07/15	11	9.20	10	9.12	9.32	1	614	0.16%
2020/07/14	0	0.00	2	8.75	8.48	-2	556	-0.36%
2020/07/13	22	8.92	6	8.97	8.75	16	547	2.92%
2020/07/10	16	9.16	13	9.13	8.90	3	535	0.56%
2020/07/09	25	8.91	43	9.18	9.19	-18	477	-3.77%
2020/07/08	39	7.88	46	7.83	8.36	-7	450	-1.55%
2020/07/07	40	7.58	2	7.53	7.60	38	412	9.21%
2020/07/06	0	0.00	9.6	7.51	7.51	-9.6	402	-2.38%
2020/07/02	1	7.53	0	0.00	7.50	1	400	0.25%
2020/07/01	1	7.50	0	0.00	7.41	1	400	0.25%
2020/06/30	0	0.00	5	7.51	7.50	-5	400	-1.25%
2020/06/29	1	7.27	0	0.00	7.43	1	404	0.25%
2020/06/24	2	7.37	0	0.00	7.40	2	394	0.51%
2020/06/23	5	7.46	0	0.00	7.43	5	398	1.26%
2020/06/22	0	0.00	5	7.58	7.52	-5	401	-1.25%
2020/06/19	18.2	7.45	3	7.56	7.46	15.2	391	3.89%
2020/06/18	2	7.40	5	7.45	7.44	-3	384	-0.78%
2020/06/17	9	7.41	5	7.41	7.38	4	384	1.04%
2020/06/16	6	7.32	5	7.35	7.32	1	387	0.26%
2020/06/15	10.6	7.22	1	7.20	7.19	9.6	405	2.38%
2020/06/12	1.1	7.26	0	0.00	7.21	1.1	414	0.27%
2020/06/11	2	7.50	0	0.00	7.43	2	432	0.46%
2020/06/10	0.1	7.58	0	0.00	7.52	0.1	440	0.03%
2020/06/08	0	0.00	1	7.58	7.56	-1	469	-0.22%
2020/06/04	0	0.00	0	7.59	7.53	0	486	0.00%
2020/06/03	1.1	7.41	0.3	7.54	7.54	0.8	486	0.17%
2020/06/02	0	0.00	1	7.37	7.40	-1	475	-0.21%
2020/06/01	0	0.00	7	7.31	7.35	-7	479	-1.46%
2020/05/29	5	7.33	0	0.00	7.32	5	481	1.04%
2020/05/27	0	0.00	1	7.40	7.40	-1	478	-0.21%
2020/05/26	4	7.40	5	7.36	7.34	-1	474	-0.21%
2020/05/25	5	7.35	0	0.00	7.33	5	470	1.06%
2020/05/22	4	7.26	1	7.25	7.27	3	470	0.64%
2020/05/20	0.9	7.23	1.5	7.22	7.21	-0.6	464	-0.14%
2020/05/19	2	7.16	0	0.00	7.24	2	467	0.43%
2020/05/18	3	7.13	2	7.14	7.13	1	468	0.21%
2020/05/15	0	0.00	4.2	7.23	7.10	-4.2	463	-0.90%
2020/05/14	0	0.00	3.5	7.25	7.22	-3.5	459	-0.76%
2020/05/13	0	0.00	1	7.46	7.40	-1	457	-0.22%
2020/05/12	0	0.00	3	7.59	7.55	-3	456	-0.66%
2020/05/08	0	0.00	1	7.64	7.62	-1	455	-0.22%
2020/05/05	2	7.25	1.2	7.34	7.32	0.8	450	0.17%
2020/05/04	1	7.22	6	7.30	7.24	-5	448	-1.11%
2020/04/30	5	7.46	5	7.47	7.50	0	448	0.00%
2020/04/29	19	7.27	22	7.29	7.32	-3	450	-0.67%
2020/04/28	0	0.00	1.2	7.17	7.21	-1.2	454	-0.27%
2020/04/27	0	0.00	1	7.03	7.05	-1	462	-0.22%
2020/04/24	0	0.00	3	6.90	6.91	-3	463	-0.65%
2020/04/23	0	0.00	23	6.86	6.84	-23	462	-4.97%
2020/04/22	3	6.71	26.4	6.79	6.75	-23.4	462	-5.07%
2020/04/21	0	0.00	3	6.72	6.70	-3	459	-0.65%
2020/04/20	1	7.05	1	7.04	7.06	0	453	0.00%
2020/04/17	0.1	7.08	1	7.09	7.02	-0.9	453	-0.19%
2020/04/16	1	7.03	1	7.02	7.01	0	449	0.00%
2020/04/15	3	7.05	15	7.03	7.09	-12	448	-2.67%
2020/04/14	1	6.92	6.2	6.96	6.98	-5.2	445	-1.17%
2020/04/13	1	6.90	54	6.92	6.90	-53	443	-11.94%
2020/04/10	15	6.97	1	6.94	6.94	14	440	3.18%
2020/04/09	5	6.90	23	7.02	6.91	-18	442	-4.07%
2020/04/08	0	0.00	4	6.95	6.99	-4	441	-0.91%
2020/04/07	0	0.00	2	6.73	6.78	-2	439	-0.46%
2020/04/06	1	6.57	16	6.58	6.60	-15	447	-3.35%
2020/04/01	0	0.00	2	6.61	6.73	-2	482	-0.41%
2020/03/31	8	6.57	6	6.59	6.60	2	495	0.40%
2020/03/30	0	0.00	3	6.17	6.43	-3	486	-0.62%
2020/03/27	0	0.00	4	6.40	6.36	-4	488	-0.82%
2020/03/26	10	6.38	6	6.35	6.35	4	484	0.83%
2020/03/25	2	6.33	18	6.32	6.30	-16	476	-3.36%
2020/03/24	60	6.12	0	0.00	6.12	60	470	12.75%
2020/03/20	0	0.00	11.6	6.29	6.27	-11.6	471	-2.45%
2020/03/19	13.2	5.90	2	5.95	5.80	11.2	467	2.39%
2020/03/18	5	6.49	20	6.57	6.44	-15	453	-3.32%
2020/03/17	11	6.55	42.2	6.62	6.44	-31.2	446	-6.99%
2020/03/16	7	7.28	103	7.21	7.15	-96	426	-22.52%	大賣/
2020/03/13	8	7.46	17	7.46	7.50	-9	414	-2.17%
2020/03/12	28	8.27	61	8.30	8.26	-33	398	-8.28%
2020/03/11	10	9.17	7	9.28	9.16	3	381	0.79%
2020/03/10	2	9.47	50	9.38	9.43	-48	370	-12.94%
2020/03/09	2.3	9.62	3.2	9.65	9.65	-0.9	363	-0.26%
2020/03/06	5	9.85	0	0.00	9.90	5	367	1.36%
2020/03/05	7	9.98	4	10.00	9.96	3	374	0.80%
2020/03/04	5	9.88	0	0.00	9.93	5	375	1.33%
2020/03/03	5	9.66	0	0.00	9.77	5	375	1.33%
2020/02/25	10	9.77	0	0.00	9.80	10	382	2.62%
2020/02/21	2	9.94	0	0.00	9.94	2	397	0.50%
2020/02/20	0	0.00	10	10.03	9.97	-10	411	-2.43%
2020/02/19	21	9.86	17	9.97	9.90	4	413	0.97%
2020/02/17	0	0.00	12	9.78	9.69	-12	436	-2.75%
2020/02/14	12	9.76	0	0.00	9.80	12	449	2.67%
2020/02/11	1	9.54	0	0.00	9.56	1	451	0.22%
2020/02/10	6.9	9.45	9	9.49	9.49	-2.1	448	-0.46%
2020/02/07	0	0.00	2	9.73	9.72	-2	442	-0.45%
2020/02/06	15	9.99	0	0.00	9.98	15	441	3.40%
2020/02/05	10	9.91	6	9.93	9.88	4	439	0.91%
2020/02/04	4.6	9.67	18	9.86	9.89	-13.4	439	-3.05%
2020/02/03	63	9.66	0	0.00	9.70	63	435	14.46%
2020/01/31	55	10.01	44	10.03	10.10	11	424	2.59%
2020/01/30	19	10.33	4	10.33	10.25	15	413	3.62%
2020/01/20	25.1	11.42	0	0.00	11.35	25.1	399	6.29%
2020/01/17	8	11.50	1	11.55	11.50	7	393	1.78%
2020/01/15	0	0.00	1	11.60	11.55	-1	390	-0.26%
2020/01/14	0	0.00	4.1	11.60	11.60	-4.1	394	-1.05%
2020/01/13	0	0.00	1	11.50	11.55	-1	393	-0.25%
2020/01/10	0	0.00	1	11.60	11.55	-1	393	-0.25%
2020/01/08	5	11.60	0	0.00	11.70	5	391	1.28%
2020/01/03	5	11.80	0	0.00	11.80	5	394	1.27%
2019/12/31	13	11.89	0.3	11.85	11.85	12.7	391	3.24%
2019/12/30	7	11.96	12	12.05	11.95	-5	390	-1.28%
2019/12/27	33	12.14	24	12.09	12.10	9	379	2.37%
2019/12/26	23	11.40	14	11.61	11.65	9	341	2.63%
2019/12/25	3	11.17	0	11.20	11.20	3	323	0.92%
2019/12/24	7	11.10	0	0.00	11.15	7	324	2.16%
2019/12/18	0	0.00	1	11.35	11.25	-1	318	-0.31%
2019/12/17	0	0.00	4.8	11.20	11.20	-4.8	312	-1.53%
2019/12/16	19	11.14	0	0.00	11.15	19	309	6.14%
2019/12/13	15	11.17	44	11.10	11.10	-29	304	-9.52%
2019/12/12	2	11.20	0	0.00	11.20	2	300	0.67%
2019/12/10	1	11.35	0	11.40	11.40	1	297	0.33%
2019/12/09	0	0.00	0	11.35	11.30	0	304	-0.01%
2019/12/06	6	11.40	0	0.00	11.40	6	303	1.98%
2019/12/05	0	0.00	3	11.50	11.50	-3	304	-0.98%
2019/12/03	0	0.00	1	11.50	11.55	-1	302	-0.33%
2019/12/02	7	11.33	1	11.60	11.35	6	296	2.02%
2019/11/29	1	11.60	0	0.00	11.60	1	289	0.35%
2019/11/28	1.4	11.74	2	11.77	11.65	-0.7	285	-0.23%
2019/11/27	2	11.83	0	0.00	11.90	2	289	0.69%
2019/11/25	0	0.00	6	11.90	11.90	-6	288	-2.08%
2019/11/22	0	0.00	5	11.95	11.90	-5	286	-1.75%
2019/11/21	12	11.81	10	11.88	11.90	2	284	0.70%
2019/11/20	12	11.92	0	0.00	12.00	12	279	4.28%
2019/11/19	10	11.66	2	11.63	11.60	8	267	2.99%
2019/11/18	1	11.80	2	11.85	11.80	-1	254	-0.39%
2019/11/15	7	11.91	0	0.00	12.00	7	249	2.80%
2019/11/14	11	12.10	14.7	11.96	12.10	-3.7	244	-1.53%
2019/11/13	1.1	12.45	1	12.55	12.45	0.1	230	0.04%
2019/11/12	3	12.80	2	12.78	12.85	1	218	0.46%
2019/11/11	2	12.85	0	0.00	12.85	2	215	0.93%
2019/11/08	5.1	13.00	0	0.00	12.95	5.1	216	2.35%
2019/11/07	0	0.00	0.1	13.00	13.00	-0.1	222	-0.05%
2019/11/06	0.2	13.00	0	0.00	13.00	0.2	222	0.07%
2019/11/05	4	13.00	0	13.05	13.05	4	223	1.78%
2019/11/04	6	13.15	0	0.00	13.05	6	223	2.69%
2019/11/01	10	13.00	0.4	13.05	13.05	9.6	228	4.21%
2019/10/31	4	13.00	0	0.00	13.00	4	231	1.73%
2019/10/30	0.3	13.05	0	0.00	13.05	0.3	232	0.13%
2019/10/24	0.3	13.15	0.5	13.15	13.15	-0.2	235	-0.07%
2019/10/22	0.2	13.25	10	13.25	13.20	-9.9	243	-4.05%
2019/10/21	0	0.00	10	13.05	13.10	-10	242	-4.13%
2019/10/18	1	13.20	0	0.00	13.00	1	247	0.40%
2019/10/15	16	12.96	0	0.00	12.95	16	253	6.31%
2019/10/14	13	13.10	2.1	12.96	13.00	10.9	253	4.29%
2019/10/08	1	13.15	0	0.00	13.20	1	249	0.40%
2019/10/04	0	0.00	0.4	13.25	13.15	-0.4	248	-0.16%
2019/10/03	11	13.25	0	0.00	13.25	11	249	4.40%
2019/10/02	12	13.23	0	0.00	13.20	12	251	4.76%
2019/10/01	2	13.25	0.1	13.45	13.25	1.9	252	0.74%
2019/09/27	4	13.34	0.1	13.40	13.30	3.9	268	1.46%
2019/09/25	0	0.00	21.1	13.61	13.70	-21.1	278	-7.58%
2019/09/24	7	13.49	0	0.00	13.60	7	279	2.50%
2019/09/19	2	13.58	0	0.00	13.50	2	277	0.72%
2019/09/17	11	13.35	3	13.30	13.45	8	276	2.89%
2019/09/16	16	13.19	0	13.25	13.15	16	276	5.79%
2019/09/12	6	13.20	0	0.00	13.20	6	276	2.17%
2019/09/11	8.2	13.24	4	13.25	13.30	4.2	278	1.51%
2019/09/10	0	0.00	0.1	13.60	13.60	-0.1	275	-0.03%
2019/09/09	0.2	13.60	0	0.00	13.60	0.2	276	0.05%
2019/09/06	7	13.64	1	13.60	13.65	6	275	2.18%
2019/09/04	1	13.60	1	13.65	13.65	0	288	0.00%
2019/09/03	9.2	13.42	0	0.00	13.45	9.2	294	3.13%
2019/09/02	2.5	13.53	0	0.00	13.50	2.5	292	0.85%
2019/08/29	2	13.85	5	13.83	13.80	-3	286	-1.05%
2019/08/28	3.1	13.70	6	13.61	13.65	-2.9	281	-1.01%
2019/08/27	3	13.40	0	0.00	13.40	3	280	1.07%
2019/08/21	0	0.00	1	13.75	13.65	-1	301	-0.33%
2019/08/20	10	13.60	1	13.65	13.65	9	303	2.97%
2019/08/19	21	13.67	7	13.77	13.75	14	302	4.63%
2019/08/15	0	0.00	3	13.33	13.35	-3	299	-1.00%
2019/08/14	0	0.00	3.2	13.46	13.50	-3.2	299	-1.07%
2019/08/13	11.2	13.30	1	13.45	13.35	10.2	300	3.40%
2019/08/12	1	13.50	0	0.00	13.60	1	305	0.33%
2019/08/07	1	13.80	0	0.00	13.75	1	311	0.32%
2019/08/06	2	13.73	0	0.00	13.80	2	316	0.63%
2019/08/05	6	14.06	2	14.10	14.05	4	331	1.21%
2019/08/02	5	14.25	20	14.30	14.20	-15	329	-4.56%
2019/07/31	0	0.00	0.4	14.65	14.65	-0.4	339	-0.12%
2019/07/30	5	14.66	37	14.66	14.60	-32	340	-9.40%
2019/07/26	3	14.90	0.2	14.90	14.85	2.8	348	0.82%
2019/07/25	0	0.00	6	15.00	14.85	-6	350	-1.71%
2019/07/23	18	14.87	0	0.00	14.75	18	347	5.17%
2019/07/22	1.1	14.90	0	0.00	14.90	1.1	349	0.31%
2019/07/19	5	14.65	3	14.70	14.75	2	346	0.58%
2019/07/17	5.2	14.63	5	14.66	14.65	0.2	358	0.06%
2019/07/15	3	14.55	38	14.57	14.75	-35	362	-9.67%
2019/07/11	1	14.75	0	0.00	14.75	1	381	0.26%
2019/07/10	1	14.70	0	0.00	14.70	1	392	0.25%
2019/07/09	1	14.75	0	0.00	14.65	1	410	0.24%
2019/07/08	0	0.00	10.4	14.90	14.80	-10.4	474	-2.20%
2019/07/04	22	15.20	9	15.11	15.10	13	532	2.44%
2019/07/03	26.2	14.82	1	14.85	14.80	25.2	525	4.80%
2019/07/01	1	14.40	1	14.45	14.40	0	560	0.00%
2019/06/27	5	14.35	0	0.00	14.40	5	580	0.86%
2019/06/25	5	14.40	0	0.00	14.25	5	581	0.86%
2019/06/21	1	14.30	0	0.00	14.30	1	604	0.17%
2019/06/20	1	14.35	0	0.00	14.35	1	606	0.16%
2019/06/19	0	0.00	1	14.30	14.30	-1	612	-0.16%
2019/06/18	18	14.28	19	14.17	14.10	-1	619	-0.16%
2019/06/17	10	14.48	1	14.45	14.35	9	620	1.45%
2019/06/14	0	0.00	0.6	14.40	14.40	-0.6	624	-0.09%
2019/06/13	0	14.35	6	14.48	14.40	-6	631	-0.94%
2019/06/12	11.2	14.40	2	14.45	14.30	9.2	635	1.44%
2019/06/11	6	14.63	0	0.00	14.65	6	624	0.96%
2019/06/06	11	14.95	16.5	14.81	14.90	-5.5	623	-0.88%
2019/06/05	10	15.00	0	0.00	14.95	10	631	1.58%
2019/06/04	0	15.00	0	0.00	15.00	0	634	0.00%
2019/06/03	2	14.95	0	0.00	15.00	2	643	0.31%
2019/05/31	2.5	15.21	22	15.25	15.15	-19.5	649	-3.00%
2019/05/30	0	0.00	2	15.20	15.20	-2	658	-0.30%
2019/05/29	10	15.08	0	0.00	15.20	10	690	1.45%
2019/05/28	2	15.00	2	15.00	15.00	0	681	0.00%
2019/05/27	5.2	14.95	2	14.90	14.95	3.2	684	0.47%
2019/05/24	0.2	15.05	0	0.00	15.05	0.2	687	0.03%
2019/05/23	10.2	15.11	0	0.00	15.10	10.2	690	1.48%
2019/05/21	0	0.00	21	15.15	15.10	-21	704	-2.98%
2019/05/20	2	14.90	28	15.00	14.95	-26	714	-3.64%
2019/05/17	0	0.00	5	15.15	15.05	-5	713	-0.70%
2019/05/16	6	15.40	2	15.48	15.30	4	706	0.57%
2019/05/15	12	15.62	0	0.00	15.70	12	719	1.67%
2019/05/14	3	15.20	3	15.43	15.75	0	726	0.00%
2019/05/13	17	15.56	0	0.00	15.45	17	728	2.33%
2019/05/10	3	16.20	1	16.10	16.20	2	714	0.28%
2019/05/09	7	16.63	0	0.00	16.40	7	723	0.97%
2019/05/08	7	16.90	2	16.88	16.90	5	721	0.69%
2019/05/07	0.9	17.35	0	0.00	17.30	0.9	724	0.12%
2019/05/06	10	17.25	2	17.30	17.25	8	732	1.09%
2019/05/03	1	17.60	0.4	17.60	17.60	0.6	747	0.07%
2019/05/02	4	17.65	0	0.00	17.75	4	753	0.53%
2019/04/30	25	17.60	1	17.60	17.65	24	754	3.18%
2019/04/29	0	0.00	10.1	17.59	17.50	-10.1	764	-1.32%
2019/04/26	21	17.77	2	17.75	17.75	19	779	2.44%
2019/04/25	11	17.95	0	0.00	17.95	11	782	1.41%
2019/04/24	12	17.99	9	18.10	17.95	3	781	0.38%
2019/04/23	12	18.23	2	18.20	18.35	10	777	1.29%
2019/04/19	6.9	17.94	3	18.00	17.90	3.9	817	0.48%
2019/04/17	0	0.00	11	18.35	18.25	-11	808	-1.36%
2019/04/16	4	18.48	9	18.43	18.40	-5	795	-0.63%
2019/04/15	14	18.21	23	18.31	18.20	-9	784	-1.15%
2019/04/12	63	18.47	78	18.56	18.30	-15	766	-1.96%
2019/04/11	12	18.07	17	18.12	18.05	-5	700	-0.71%
2019/04/10	34	17.94	36.1	18.02	18.20	-2.1	679	-0.30%
2019/04/09	3	17.67	0	0.00	17.80	3	636	0.47%
2019/04/08	9	17.71	20.2	17.72	17.60	-11.2	628	-1.78%
2019/04/03	43	17.60	23	17.66	17.90	20	608	3.29%
2019/04/02	13	17.45	11	17.40	17.45	2	586	0.34%
2019/04/01	20	17.41	5	17.40	17.40	15	579	2.59%
2019/03/29	2	17.10	0	0.00	17.15	2	563	0.35%
2019/03/28	0	0.00	2	17.20	17.15	-2	565	-0.35%
2019/03/26	5	17.10	20	17.00	16.95	-15	558	-2.69%
2019/03/21	6	17.20	0	0.00	17.20	6	540	1.11%
2019/03/20	25	17.35	3	17.35	17.30	22	532	4.13%
2019/03/19	5	17.40	0	0.00	17.40	5	529	0.94%
2019/03/18	9	17.40	0	0.00	17.40	9	526	1.71%
2019/03/15	25	17.60	0	0.00	17.55	25	526	4.75%
2019/03/14	0.3	17.70	0	0.00	17.60	0.3	533	0.06%
2019/03/13	4	17.55	0	0.00	17.55	4	568	0.70%
2019/03/12	3	17.63	10.2	17.60	17.60	-7.2	568	-1.27%
2019/03/11	4	17.50	0	0.00	17.55	4	566	0.71%
2019/03/08	0	0.00	20	17.83	17.80	-20	564	-3.54%
2019/03/07	6	17.77	10	17.79	17.75	-4	562	-0.71%
2019/03/06	0	0.00	3	18.18	18.10	-3	558	-0.54%
2019/03/05	6.2	18.21	6.2	18.15	18.20	0	555	0.00%
2019/03/04	16	18.26	27.3	18.28	18.05	-11.3	546	-2.07%
2019/02/27	1	17.60	2.1	17.57	17.55	-1.1	514	-0.21%
2019/02/26	6	17.55	0	0.00	17.45	6	507	1.18%
2019/02/25	2	17.50	0	0.00	17.45	2	508	0.39%
2019/02/21	2	17.35	10	17.43	17.50	-8	505	-1.58%
2019/02/20	5.1	17.25	0	0.00	17.25	5.1	498	1.02%
2019/02/19	30	17.36	2	17.40	17.35	28	498	5.62%
2019/02/18	3	17.52	5	17.55	17.55	-2	510	-0.39%
2019/02/15	0	0.00	1	17.50	17.45	-1	520	-0.19%
2019/02/14	49	17.54	22	17.50	17.40	27	520	5.18%
2019/02/13	24	18.00	0	0.00	18.00	24	502	4.77%
2019/02/12	6	18.00	0	0.00	18.15	6	499	1.20%
2019/02/11	2	17.80	0	0.00	17.95	2	493	0.41%
2019/01/30	20	17.82	4	17.70	17.70	16	490	3.26%
2019/01/29	3	17.90	3	17.80	17.90	0	481	0.00%
2019/01/28	24	17.76	0	0.00	17.70	24	477	5.03%
2019/01/25	12	17.81	0	0.00	17.85	12	470	2.55%
2019/01/24	4	18.14	8	18.00	17.95	-4	461	-0.87%
2019/01/23	4	18.20	0	0.00	18.20	4	442	0.90%
2019/01/21	6	18.67	0	0.00	18.80	6	431	1.39%
2019/01/18	13	18.72	6	18.66	18.75	7	428	1.64%
2019/01/17	4	19.10	3.4	19.14	19.10	0.6	416	0.15%
2019/01/16	1	18.75	0	0.00	18.75	1	411	0.24%
2019/01/15	3	18.82	3	18.73	18.75	0	411	0.00%
2019/01/14	2	18.70	7	18.91	18.80	-5	412	-1.21%
2019/01/11	17	19.05	29	18.85	18.65	-12	407	-2.95%
2019/01/10	1	18.15	10	18.30	18.15	-9	362	-2.49%
2019/01/09	10	18.10	0	0.00	18.10	10	366	2.73%
2019/01/04	10	17.27	0	0.00	17.30	10	375	2.67%
2019/01/02	6	17.60	0	0.00	17.65	6	394	1.52%
2018/12/28	0	0.00	6	17.82	17.75	-6	395	-1.52%
2018/12/27	0	0.00	0	17.80	17.80	0	402	-0.01%
2018/12/26	20	17.53	0	0.00	17.40	20	403	4.96%
2018/12/24	0	0.00	7	17.70	17.70	-7	403	-1.74%
2018/12/22	3	17.77	0	0.00	17.80	3	408	0.73%
2018/12/21	0	0.00	3	17.55	17.80	-3	413	-0.73%
2018/12/18	0	0.00	1	18.25	18.25	-1	410	-0.24%
2018/12/17	0	0.00	0	18.65	18.60	0	407	0.00%
2018/12/13	0	0.00	2	18.70	18.60	-2	410	-0.49%
2018/12/11	1	18.75	0	0.00	18.75	1	409	0.24%
2018/12/10	16	18.77	0	0.00	18.65	16	417	3.84%
2018/12/07	3	19.30	3	19.30	19.30	0	418	-0.01%
2018/12/06	17	19.46	59	19.53	19.70	-42	410	-10.23%
2018/12/05	6	18.43	2	18.50	18.45	4	375	1.06%
2018/12/04	5.1	18.75	0.6	18.70	18.70	4.5	380	1.17%
2018/12/03	1	19.10	3	19.02	18.95	-2	386	-0.52%
2018/11/30	1	18.65	0	0.00	18.60	1	382	0.26%
2018/11/29	0	0.00	13	18.68	18.50	-13	383	-3.39%
2018/11/28	3	18.60	12.1	18.62	18.65	-9.1	382	-2.37%
2018/11/27	0	0.00	7	18.21	18.25	-7	383	-1.83%
2018/11/26	0.2	19.00	4	18.15	18.05	-3.8	384	-0.98%
2018/11/21	0	0.00	0	18.30	18.25	0	392	0.00%
2018/11/20	1	18.20	1	18.30	18.20	0	393	0.00%
2018/11/19	6	18.35	0	0.00	18.35	6	393	1.53%
2018/11/16	5	18.35	13	18.52	18.35	-8	395	-2.02%
2018/11/15	22	18.34	22.2	18.31	18.30	-0.2	392	-0.05%
2018/11/14	5	17.90	12	17.74	18.10	-7	375	-1.86%
2018/11/13	4.8	16.94	0	0.00	16.90	4.8	372	1.29%
2018/11/12	0	0.00	3	17.22	17.20	-3	374	-0.80%
2018/11/09	3	17.02	7.7	17.00	17.15	-4.7	379	-1.23%
2018/11/08	5.1	16.65	0	0.00	16.55	5.1	378	1.35%
2018/11/07	0	0.00	0	16.65	16.65	0	390	-0.01%
2018/11/06	10	16.35	0	0.00	16.30	10	427	2.34%
2018/11/01	5	16.30	0	0.00	16.20	5	465	1.07%
2018/10/31	0	0.00	2	15.95	16.20	-2	466	-0.43%
2018/10/29	12	15.79	0	0.00	15.75	12	469	2.55%
2018/10/26	0	0.00	2	15.95	15.95	-2	472	-0.42%
2018/10/25	1	16.00	20	16.21	16.00	-19	471	-4.03%
2018/10/24	0	0.00	17	16.84	16.75	-17	482	-3.52%
2018/10/22	7	17.14	0	0.00	17.15	7	492	1.42%
2018/10/19	12	16.68	0.1	16.95	16.65	11.9	507	2.35%
2018/10/17	0	0.00	0.3	17.00	16.85	-0.3	527	-0.06%
2018/10/16	1	16.75	4	16.80	16.75	-3	527	-0.57%
2018/10/15	5	16.84	0	0.00	16.95	5	536	0.93%
2018/10/12	2	15.70	2	16.43	16.80	0	569	0.00%
2018/10/11	18	16.82	1	16.85	16.80	17	567	3.00%
2018/10/09	19	18.70	3.1	18.69	18.65	15.9	577	2.76%
2018/10/08	0	0.00	3	18.95	18.90	-3	604	-0.50%
2018/10/05	9	18.78	10	18.90	18.70	-1	633	-0.16%
2018/10/04	1	19.45	0	0.00	19.40	1	671	0.15%
2018/10/03	1	19.65	0	0.00	19.60	1	690	0.14%
2018/10/02	2	19.80	6	19.80	19.75	-4	718	-0.56%
2018/10/01	6	20.08	3.1	19.96	20.15	2.9	848	0.35%
2018/09/28	1	19.70	1	19.70	19.70	0	890	0.00%
2018/09/27	1.2	19.54	0.1	19.50	19.40	1.1	902	0.12%
2018/09/26	1	19.55	0.4	19.50	19.40	0.6	925	0.06%
2018/09/25	1	19.30	0	0.00	19.35	1	956	0.10%
2018/09/21	8	19.35	19	19.56	19.35	-11	965	-1.14%
2018/09/20	5	19.25	0	0.00	19.15	5	993	0.50%
2018/09/19	0	0.00	1	19.45	19.50	-1	1,011	-0.10%
2018/09/18	9	19.31	2	19.55	19.30	7	1,051	0.67%
2018/09/14	15	19.82	1	19.90	19.80	14	1,148	1.22%
2018/09/13	1	18.90	24	19.51	19.60	-23	1,178	-1.95%
2018/09/11	2	18.75	4	18.90	18.90	-2	1,219	-0.16%
2018/09/10	16	18.81	4	18.90	18.70	12	1,240	0.97%
2018/09/07	4	19.10	3	19.15	19.10	1	1,282	0.08%
2018/09/06	0	0.00	1	19.50	19.45	-1	1,330	-0.08%
2018/09/05	6	19.41	0	0.00	19.45	6	1,425	0.42%
2018/09/04	4	19.55	0	0.00	19.55	4	1,489	0.27%
2018/09/03	4.1	19.80	0	0.00	19.60	4.1	1,583	0.26%
2018/08/30	0	0.00	6	19.85	19.85	-6	1,611	-0.37%
2018/08/29	3	20.15	0	0.00	20.15	3	1,747	0.17%
2018/08/28	3	20.15	0	0.00	20.15	3	1,794	0.17%
2018/08/27	7	20.04	0	0.00	20.05	7	1,803	0.39%
2018/08/24	3	19.90	0	0.00	19.95	3	1,814	0.17%
2018/08/23	0	0.00	5	20.35	20.05	-5	1,850	-0.27%
2018/08/22	4	20.35	13	20.42	20.45	-9	1,865	-0.48%
2018/08/21	11	19.89	6	19.77	20.00	5	1,896	0.26%
2018/08/20	14	19.99	2	20.30	19.80	12	1,989	0.60%
2018/08/17	5	20.40	2	20.50	20.25	3	1,995	0.15%
2018/08/16	3	20.25	1	20.25	20.30	2	2,001	0.10%
2018/08/15	3	20.25	5	20.48	20.30	-2	2,017	-0.10%
2018/08/14	14	20.43	5	20.59	20.60	9	2,055	0.44%
2018/08/13	33	20.30	8.4	20.36	20.25	24.6	2,129	1.15%
2018/08/10	4	22.45	19	22.55	22.45	-15	2,185	-0.69%
2018/08/09	6	22.50	0	0.00	22.50	6	2,275	0.26%
2018/08/08	27	23.02	16	22.77	22.65	11	2,266	0.49%
2018/08/07	3	22.47	2	22.45	22.45	1	2,267	0.04%
2018/08/06	0	0.00	1	22.50	22.50	-1	2,317	-0.04%
2018/08/03	0	0.00	2	22.48	22.60	-2	2,357	-0.08%
2018/08/02	2	22.55	1	22.65	22.35	1	2,355	0.04%
2018/08/01	3	22.58	1	22.55	22.60	2	2,358	0.09%
2018/07/31	13	22.60	0	0.00	22.50	13	2,356	0.55%
2018/07/30	3	22.50	16	22.53	22.45	-13	2,340	-0.56%
2018/07/27	9	22.47	84	22.58	22.45	-75	2,337	-3.21%
2018/07/26	6	22.65	0	0.00	22.60	6	2,329	0.26%
2018/07/25	6	22.65	3	22.67	22.60	3	2,312	0.13%
2018/07/24	120	22.73	23	22.69	22.55	97	2,311	4.20%	大買/
2018/07/20	17	22.65	6	22.68	22.35	11	2,294	0.48%
2018/07/19	33.5	22.81	39	22.67	22.65	-5.5	2,285	-0.24%
2018/07/18	0.9	23.45	0	0.00	23.40	0.9	2,257	0.04%
2018/07/17	56	23.66	39	23.39	23.35	17	2,252	0.75%
2018/07/16	12	24.40	11	24.38	24.20	1	2,224	0.04%
2018/07/13	12	24.31	18	24.47	24.40	-6	2,195	-0.27%
2018/07/12	45	24.04	95	24.33	24.05	-50	2,165	-2.31%
2018/07/11	22	23.59	7	23.56	23.45	15	2,123	0.71%
2018/07/10	16	23.30	37	23.37	23.25	-21	2,104	-1.00%
2018/07/09	78	23.62	4	23.49	23.30	74	2,077	3.56%
2018/07/06	1	23.60	10.2	23.46	23.50	-9.2	1,945	-0.47%
2018/07/05	0.2	23.25	1	23.25	23.35	-0.8	1,900	-0.04%
2018/07/04	37	24.05	40	24.18	24.00	-3	1,899	-0.16%
2018/07/03	9	24.42	0	0.00	24.40	9	1,878	0.48%
2018/07/02	6	25.38	6	25.16	25.05	0	1,849	0.00%
2018/06/29	9	25.12	7.3	25.34	25.30	1.7	1,840	0.09%
2018/06/28	2	25.08	0	0.00	25.20	2	1,811	0.11%
2018/06/27	12	25.45	1	25.15	25.15	11	1,794	0.61%
2018/06/26	43	25.31	28	25.19	25.30	15	1,756	0.85%
2018/06/25	29	26.39	9	26.16	25.95	20	1,725	1.16%
2018/06/22	5	26.00	22.8	26.02	26.35	-17.8	1,661	-1.07%
2018/06/21	12	26.11	5	26.20	26.00	7	1,625	0.43%
2018/06/20	0	0.00	4	26.15	26.15	-4	1,598	-0.25%
2018/06/19	15	26.12	8	26.04	26.20	7	1,579	0.44%
2018/06/15	17.1	26.71	41.1	26.64	26.45	-24	1,557	-1.54%
2018/06/14	25	26.57	28	26.59	26.70	-3	1,511	-0.20%
2018/06/13	44	26.60	36	26.56	26.85	8	1,460	0.55%
2018/06/12	69	26.22	68	26.14	26.20	1	1,366	0.07%
2018/06/11	25	25.17	58	25.54	26.40	-33	1,302	-2.53%
2018/06/08	17	24.86	0	0.00	24.80	17	1,207	1.41%
2018/06/07	4	25.00	2	25.00	24.90	2	1,200	0.17%
2018/06/06	69	25.54	48	25.61	25.30	21	1,191	1.76%
2018/06/05	52	24.93	68	24.85	25.30	-16	1,058	-1.51%
2018/06/04	9	24.24	11	24.33	24.15	-2	1,028	-0.19%
2018/06/01	16	24.47	29	24.48	24.40	-13	1,020	-1.27%
2018/05/31	40	24.57	37	24.73	24.40	3	1,013	0.30%
2018/05/30	30	24.26	41	24.51	24.20	-11	980	-1.12%
2018/05/29	51	24.86	32.1	24.90	24.45	18.9	963	1.96%
2018/05/28	50	23.85	166.1	24.49	25.10	-116.1	919	-12.62%	大賣/鉅額交易
2018/05/25	33	23.19	10	23.28	22.95	23	822	2.79%
2018/05/24	4	23.41	11.7	23.57	23.45	-7.7	811	-0.95%
2018/05/23	7	23.46	11	23.75	23.45	-4	809	-0.49%
2018/05/22	91	23.79	48	23.90	23.35	43	793	5.42%
2018/05/21	133.2	23.91	120	24.12	24.20	13.2	765	1.72%	大買/大賣/
2018/05/18	211	22.70	145	23.03	23.90	66	701	9.40%	大買/大賣/
2018/05/17	75	22.39	174	22.50	22.85	-99	625	-15.83%	大賣/
2018/05/16	7	21.18	2	20.90	20.80	5	542	0.92%
2018/05/15	4	21.20	26.9	21.10	20.90	-22.9	544	-4.20%
2018/05/14	70	21.63	73	21.54	21.70	-3	563	-0.53%
2018/05/11	9	20.32	24.9	19.99	20.95	-15.9	518	-3.07%
2018/05/10	1	19.15	0	0.00	19.05	1	482	0.21%
2018/05/09	13	19.20	0	0.00	19.05	13	484	2.69%
2018/05/08	1	19.50	0	0.00	19.50	1	480	0.20%
2018/05/07	0	0.00	1	19.35	19.30	-1	480	-0.21%
2018/05/04	2	19.50	6	19.45	19.45	-4	483	-0.83%
2018/05/03	0	0.00	4	19.50	19.50	-4	485	-0.82%
2018/05/02	11	19.51	39	19.57	19.65	-28	488	-5.74%
2018/04/30	3	19.50	6	19.55	19.70	-3	488	-0.61%
2018/04/26	20	19.45	6	19.73	19.35	14	488	2.86%
2018/04/25	1	19.35	7	19.45	19.45	-6	493	-1.22%
2018/04/24	0	0.00	1	20.15	19.40	-1	495	-0.20%
2018/04/23	1	20.15	1	20.35	20.15	0	491	0.00%
2018/04/20	0	0.00	1	20.55	20.55	-1	491	-0.20%
2018/04/18	0	0.00	3	20.75	20.75	-3	494	-0.61%
2018/04/17	1	20.90	0	0.00	20.75	1	503	0.20%
2018/04/12	0	0.00	1	21.20	21.20	-1	520	-0.19%
2018/04/11	0	0.00	10	21.55	21.35	-10	547	-1.83%
2018/04/10	36	21.70	27	21.72	21.50	9	603	1.49%
2018/04/09	1	21.00	4.6	20.87	20.70	-3.6	601	-0.60%
2018/04/03	0	0.00	1	21.05	21.05	-1	602	-0.17%
2018/03/31	0	0.00	2	21.65	21.50	-2	602	-0.33%
2018/03/30	0	0.00	28	21.60	21.50	-28	605	-4.63%
2018/03/29	0	0.00	20	21.70	21.60	-20	606	-3.30%
2018/03/28	16	21.49	37	21.49	21.75	-21	603	-3.48%
2018/03/27	10	21.55	0	0.00	21.45	10	599	1.67%
2018/03/26	16	21.29	6	21.35	21.45	10	601	1.66%
2018/03/23	2	21.50	21	21.23	21.25	-19	602	-3.16%
2018/03/22	18	22.05	2	22.00	21.75	16	600	2.66%
2018/03/21	1	21.60	0	0.00	21.75	1	598	0.17%
2018/03/20	20	21.91	4	21.95	21.65	16	598	2.68%
2018/03/19	1	21.95	0	0.00	21.65	1	605	0.17%
2018/03/16	0	0.00	5	22.10	21.95	-5	618	-0.81%
2018/03/14	5.2	21.30	0	0.00	21.25	5.2	631	0.82%
2018/03/13	0	0.00	16	21.49	21.20	-16	632	-2.53%
2018/03/12	37.6	21.47	2	21.70	21.30	35.6	631	5.64%
2018/03/09	11	22.65	1	22.90	22.45	10	622	1.61%
2018/03/08	12	22.62	39	22.80	22.90	-27	617	-4.37%
2018/03/07	30	21.45	1.5	21.30	21.60	28.5	598	4.76%
2018/03/06	2	21.40	7	21.26	21.35	-5	606	-0.82%
2018/03/05	31	20.99	0.6	21.00	20.85	30.4	610	4.99%
2018/03/02	2.2	20.89	2	20.90	20.90	0.2	615	0.03%
2018/03/01	1	20.90	0	0.00	21.25	1	629	0.16%
2018/02/27	12	21.17	0	0.00	21.15	12	635	1.89%
2018/02/26	0	0.00	6	21.28	21.20	-6	638	-0.94%
2018/02/23	0.3	21.25	1	21.49	21.20	-0.7	640	-0.11%
2018/02/22	29	21.30	3	21.30	21.25	26	638	4.07%
2018/02/21	23	21.65	32	21.39	21.75	-9	638	-1.41%
2018/02/12	11	20.00	21	20.36	20.65	-10	624	-1.60%
2018/02/09	29	18.65	10	19.02	18.80	19	607	3.13%
2018/02/08	13	20.03	3	20.20	19.95	10	598	1.67%
2018/02/07	1	20.60	4	20.85	20.55	-3	602	-0.50%
2018/02/06	65	20.76	35	20.44	20.40	30	604	4.96%
2018/02/05	11	22.63	4	22.50	22.50	7	588	1.19%
2018/02/02	10	23.28	3	23.33	23.20	7	598	1.17%
2018/02/01	16	23.57	0	0.00	23.50	16	596	2.68%
2018/01/31	2	23.60	0	0.00	23.60	2	593	0.34%
2018/01/30	3	23.80	0.1	23.80	23.75	2.9	591	0.50%
2018/01/26	2	23.90	0	0.00	23.95	2	605	0.33%
2018/01/23	0	0.00	2	24.15	24.05	-2	616	-0.32%
2018/01/22	0.3	24.05	12	24.01	24.05	-11.7	618	-1.89%
2018/01/19	3	24.32	48	24.24	24.10	-45	632	-7.11%
2018/01/18	48	24.51	0	0.00	24.55	48	673	7.13%
2018/01/17	2	24.45	2	24.45	24.45	0	753	0.00%
2018/01/16	7	24.50	16	24.56	24.50	-9	757	-1.19%
2018/01/15	4	24.58	3	24.60	24.55	1	758	0.13%
2018/01/11	7	24.81	0	0.00	24.65	7	763	0.92%
2018/01/10	0	0.00	3	25.70	25.45	-3	759	-0.39%
2018/01/09	4	25.78	4	25.43	25.35	0	759	0.00%
2018/01/08	11	26.01	105	26.01	25.80	-94	758	-12.39%	大賣/
2018/01/05	73	26.15	41	26.42	26.15	32	747	4.28%
2018/01/04	102	25.43	64.1	25.76	26.60	37.9	721	5.25%	大買/
2018/01/03	34	24.53	11	24.67	24.75	23	672	3.42%
2018/01/02	10	24.05	0	24.20	24.15	10	663	1.50%