康和證 (6016)-康和-板橋券商分點個股進出

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

康和證

(6016)

可現股當沖

股價
15.40
漲跌
▲0.25
漲幅
+1.65%
成交量
3,444張
產業
上櫃金融類股
134人加入追蹤

立即追蹤
本地時間:13:35(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

康和證 (6016)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	7	15.30	1	15.40	15.40	6	5,260	0.11%
2024/04/16	10.2	15.43	0	0.00	15.15	10.2	5,221	0.20%
2024/04/15	1.1	15.62	0	0.00	15.75	1.1	5,125	0.02%
2024/04/11	7.1	16.05	2	16.15	16.05	5.1	4,933	0.10%
2024/04/10	35.1	16.33	6	16.20	16.15	29.1	4,782	0.61%
2024/04/09	0	0.00	7	17.75	17.90	-7	4,258	-0.16%
2024/04/08	9	17.75	13	17.44	17.75	-4	4,141	-0.10%
2024/04/02	0	0.00	0.4	17.05	17.05	-0.4	3,955	-0.01%
2024/04/01	0	16.95	10	17.01	17.10	-10	3,897	-0.26%
2024/03/27	0	0.00	1	16.40	16.65	-1	3,641	-0.03%
2024/03/25	1	16.40	0.8	16.41	16.25	0.2	3,530	0.01%
2024/03/22	7	16.54	0	0.00	16.60	7	3,484	0.20%
2024/03/21	0.8	16.70	0	0.00	16.70	0.8	3,427	0.02%
2024/03/20	5	16.35	1	16.35	16.25	4	3,377	0.12%
2024/03/19	1	16.30	0	0.00	16.40	1	3,344	0.03%
2024/03/18	0	0.00	10	16.10	16.20	-10	3,303	-0.30%
2024/03/15	0	0.00	0.8	16.59	16.30	-0.8	3,206	-0.02%
2024/03/14	5	17.10	5	16.90	16.90	0	3,077	0.00%
2024/03/13	10	17.10	20	16.75	16.95	-10	2,984	-0.34%
2024/03/12	0	0.00	5	16.60	16.95	-5	2,804	-0.18%
2024/03/11	34.8	16.64	17	16.46	16.50	17.8	2,676	0.66%
2024/03/08	36	16.45	77	16.33	16.25	-41	2,493	-1.64%
2024/03/07	99	15.92	44	15.90	15.95	55	2,106	2.61%
2024/03/06	0	0.00	81	15.69	15.75	-81	1,971	-4.11%
2024/03/05	11	15.50	34	15.49	15.60	-23	1,910	-1.20%
2024/03/04	102	15.55	0	0.00	15.55	102	1,868	5.46%	大買/鉅額交易
2024/02/29	0	0.00	37	14.89	15.05	-37	1,696	-2.18%
2024/02/22	0	0.00	3	14.45	14.45	-3	1,546	-0.19%
2024/02/21	0	0.00	3	14.20	14.20	-3	1,497	-0.20%
2024/02/20	0	0.00	1	14.20	14.20	-1	1,481	-0.07%
2024/02/19	0	0.00	1	14.20	14.15	-1	1,432	-0.07%
2024/02/05	5	12.95	0	0.00	13.00	5	1,320	0.38%
2024/02/02	1	13.05	0	0.00	13.00	1	1,452	0.07%
2024/02/01	22	13.05	0	0.00	13.05	22	1,444	1.52%
2024/01/31	17	13.05	0	0.00	13.05	17	1,434	1.18%
2024/01/29	20	13.20	0	0.00	13.20	20	1,435	1.39%
2024/01/19	0	0.00	1	13.05	13.05	-1	1,440	-0.07%
2024/01/18	0	0.00	3	12.80	12.90	-3	1,458	-0.21%
2024/01/17	5	12.95	0	0.00	12.85	5	1,468	0.34%
2024/01/16	0	0.00	1	13.10	13.10	-1	1,440	-0.07%
2024/01/15	5	13.40	0	0.00	13.35	5	1,417	0.35%
2024/01/02	2	13.75	0	0.00	13.75	2	1,409	0.14%
2023/12/29	3	13.95	0	0.00	13.90	3	1,398	0.21%
2023/12/20	10	13.50	0	0.00	13.50	10	1,389	0.72%
2023/12/19	1	13.50	1	13.40	13.45	0	1,395	0.00%
2023/12/18	0	0.00	1	13.70	13.70	-1	1,388	-0.07%
2023/12/15	0	0.00	1	13.80	13.75	-1	1,372	-0.07%
2023/12/11	0	0.00	8	13.20	13.25	-8	1,273	-0.63%
2023/12/08	1	13.25	0	0.00	13.15	1	1,270	0.08%
2023/12/06	0	0.00	4	13.35	13.30	-4	1,256	-0.32%
2023/12/04	0	0.00	1	13.35	13.35	-1	1,284	-0.08%
2023/12/01	0	0.00	11	13.06	13.20	-11	1,311	-0.84%
2023/11/29	10.7	13.00	29	12.96	13.00	-18.3	1,309	-1.40%
2023/11/28	0	0.00	32	12.85	12.90	-32	1,299	-2.46%
2023/11/27	4	12.90	4	12.85	12.70	0	1,307	0.00%
2023/11/24	9	12.87	4	12.80	12.80	5	1,329	0.38%
2023/11/23	24.3	12.92	0	0.00	12.85	24.3	1,334	1.82%
2023/11/22	50	12.99	10	12.95	12.95	40	1,345	2.97%
2023/11/21	0	0.00	5	13.05	13.05	-5	1,347	-0.37%
2023/11/17	0	0.00	3	12.80	12.85	-3	1,361	-0.22%
2023/11/10	7	12.26	0	0.00	12.35	7	1,438	0.49%
2023/10/16	4	13.20	0	0.00	13.20	4	3,105	0.13%
2023/10/11	30	13.15	0	0.00	13.10	30	3,357	0.89%
2023/10/06	0	13.60	6	13.30	13.30	-6	3,446	-0.17%
2023/09/27	0.2	13.40	0	13.60	13.35	0.1	4,410	0.00%
2023/09/20	0	0.00	10	13.80	13.75	-10	4,676	-0.21%
2023/09/11	2.2	13.45	2	13.48	13.40	0.2	5,126	0.00%
2023/09/04	0	0.00	6	14.25	14.25	-6	5,524	-0.11%
2023/08/31	0	0.00	4.1	14.13	14.20	-4.1	5,610	-0.07%
2023/08/29	0.1	13.80	0	0.00	13.90	0.1	5,753	0.00%
2023/08/25	10	13.85	0	0.00	13.85	10	5,868	0.17%
2023/08/24	0	0.00	1	13.90	13.90	-1	5,894	-0.02%
2023/08/22	60	13.73	1	13.65	13.70	59	5,986	0.99%
2023/08/21	1	13.80	0	0.00	13.75	1	5,957	0.02%
2023/08/17	10	13.65	0	0.00	14.00	10	5,894	0.17%
2023/08/16	0	0.00	3	13.85	13.85	-3	5,888	-0.05%
2023/08/15	1	14.00	0	0.00	14.05	1	5,881	0.02%
2023/08/14	10	13.95	10	13.95	13.95	0	5,863	0.00%
2023/08/11	2	14.33	30	14.30	14.30	-28	5,786	-0.48%
2023/08/10	0	0.00	0	14.65	14.40	0	5,729	0.00%
2023/08/09	2	14.43	2	14.60	14.55	0	5,635	0.00%
2023/08/08	0	0.00	2	14.80	14.80	-2	5,571	-0.04%
2023/08/07	14	14.78	2	14.90	14.90	12	5,548	0.22%
2023/08/04	9	15.34	0	0.00	15.30	9	5,405	0.17%
2023/08/02	2	15.28	0	15.65	15.15	2	5,406	0.04%
2023/08/01	0	0.00	1.1	15.60	15.60	-1.1	5,284	-0.02%
2023/07/31	3	15.87	1	15.80	15.80	2	5,224	0.04%
2023/07/27	0	0.00	4.3	16.15	16.20	-4.3	4,983	-0.09%
2023/07/26	0.1	16.20	16	16.11	16.10	-15.9	4,843	-0.33%
2023/07/21	0	0.00	2	15.58	15.55	-2	4,359	-0.05%
2023/07/20	1.9	15.42	3	15.38	15.50	-1.1	4,290	-0.03%
2023/07/19	2	15.15	0	0.00	15.15	2	4,174	0.05%
2023/07/18	5	15.10	3	15.40	15.10	2	4,117	0.05%
2023/07/17	0.7	15.30	0	0.00	15.35	0.7	4,037	0.02%
2023/07/14	0.7	15.00	4	15.10	15.10	-3.3	3,976	-0.08%
2023/07/13	0	0.00	0.2	14.85	14.60	-0.2	3,983	-0.01%
2023/07/12	0	0.00	10	15.05	15.00	-10	3,916	-0.26%
2023/07/10	183	15.52	2	14.75	14.75	181	3,801	4.76%	大買/鉅額交易
2023/07/07	0.8	15.30	12	15.22	15.25	-11.2	3,442	-0.33%
2023/07/06	6	14.88	9	14.85	14.80	-3	3,237	-0.09%
2023/07/05	0	0.00	3	14.70	14.60	-3	3,079	-0.10%
2023/07/04	0.3	14.48	2	14.63	14.60	-1.7	3,025	-0.06%
2023/07/03	0	0.00	3	14.27	14.40	-3	2,970	-0.10%
2023/06/30	0	0.00	1	14.10	14.05	-1	2,865	-0.03%
2023/06/29	1	13.60	40	13.75	13.60	-39	2,814	-1.39%
2023/06/28	0	0.00	10	13.50	13.50	-10	2,800	-0.36%
2023/06/27	41	13.41	0.2	13.77	13.45	40.8	2,773	1.47%
2023/06/21	0	0.00	2	14.00	14.00	-2	2,659	-0.08%
2023/06/20	3	13.95	0	0.00	13.85	3	2,638	0.11%
2023/06/19	0	0.00	4.6	13.91	13.85	-4.6	2,605	-0.18%
2023/06/16	1	14.10	0	0.00	14.05	1	2,565	0.04%
2023/06/14	0	0.00	60	14.16	14.25	-60	2,296	-2.61%
2023/06/13	0.9	13.58	11	13.89	13.90	-10.1	2,213	-0.46%
2023/06/12	0	0.00	5	13.45	13.40	-5	2,081	-0.24%
2023/06/09	9	13.17	5	13.30	13.30	4	2,033	0.20%
2023/06/08	0	0.00	6	13.39	13.35	-6	1,969	-0.30%
2023/06/07	0	0.00	1	13.05	13.05	-1	1,792	-0.06%
2023/06/05	5	13.08	3	12.92	12.90	2	1,814	0.11%
2023/06/02	0	0.00	5	12.50	12.55	-5	1,728	-0.29%
2023/06/01	10	12.10	11	12.15	12.50	-1	1,665	-0.06%
2023/05/31	0	0.00	1	12.00	12.00	-1	1,569	-0.06%
2023/05/30	0	0.00	7	11.95	11.95	-7	1,518	-0.46%
2023/05/29	0	0.00	1	11.90	11.85	-1	1,475	-0.07%
2023/05/26	8	11.45	0	0.00	11.55	8	1,399	0.57%
2023/05/22	7	11.25	0	0.00	11.25	7	1,368	0.51%
2023/05/19	0	0.00	2	11.15	11.10	-2	1,345	-0.15%
2023/05/09	2	10.90	0	11.00	10.70	2	1,325	0.15%
2023/05/08	0	0.00	0.9	11.15	11.20	-0.9	1,297	-0.07%
2023/04/28	0	0.00	2	11.05	11.00	-2	1,277	-0.16%
2023/04/27	0	0.00	0	11.00	10.85	0	1,273	0.00%
2023/04/25	2	11.00	0	0.00	10.90	2	1,259	0.16%
2023/04/24	0	0.00	5	11.15	11.15	-5	1,243	-0.40%
2023/04/18	0	0.00	1	11.60	11.60	-1	1,173	-0.09%
2023/04/17	1	11.40	0	0.00	11.50	1	1,073	0.09%
2023/04/11	0	0.00	2	11.70	11.70	-2	951	-0.21%
2023/03/31	0	0.00	2	11.05	11.10	-2	842	-0.24%
2023/03/09	4	11.59	8	11.60	11.45	-4	653	-0.61%
2023/03/08	0	0.00	5	11.60	11.45	-5	618	-0.81%
2023/03/03	0	0.00	0.3	10.90	10.75	-0.3	481	-0.05%
2023/03/02	0	0.00	5	10.80	10.80	-5	479	-1.04%
2023/02/20	3	10.50	0	0.00	10.55	3	429	0.70%
2023/02/01	0.3	9.90	0	0.00	9.93	0.3	344	0.08%
2023/01/16	54	9.68	0	0.00	9.68	54	336	16.06%
2023/01/03	0	0.00	5	9.62	9.63	-5	390	-1.28%
2022/12/16	0	0.00	0.1	10.10	9.98	-0.1	433	-0.02%
2022/12/12	0	0.00	0.3	10.20	10.10	-0.3	435	-0.06%
2022/12/07	0.1	10.20	0	0.00	10.30	0.1	432	0.02%
2022/12/05	0	0.00	1.1	10.37	10.45	-1.1	438	-0.24%
2022/12/02	0.8	10.30	0	0.00	10.35	0.8	436	0.19%
2022/11/29	2	9.98	0	0.00	10.00	2	426	0.47%
2022/11/24	10	9.96	0	0.00	9.98	10	437	2.29%
2022/11/18	0	9.90	0	0.00	9.92	0	443	0.00%
2022/11/17	0.1	9.90	0	0.00	9.92	0.1	448	0.02%
2022/11/14	0.1	9.91	0	0.00	9.94	0.1	460	0.01%
2022/11/10	0.4	9.80	0	0.00	9.82	0.4	469	0.08%
2022/11/09	0	9.76	0	0.00	9.89	0	478	0.00%
2022/10/27	0	0.00	0.1	9.68	9.38	-0.1	554	-0.01%
2022/10/25	0.1	9.30	0	0.00	9.31	0.1	567	0.01%
2022/10/17	0	0.00	6	9.26	9.40	-6	583	-1.03%
2022/10/03	1	9.53	0	0.00	9.54	1	840	0.12%
2022/09/27	1	9.85	0	0.00	9.93	1	961	0.10%
2022/09/26	2	9.97	1	9.93	9.94	1	982	0.10%
2022/09/16	0	0.00	5	10.45	10.45	-5	1,068	-0.47%
2022/09/15	5	10.45	0	0.00	10.55	5	1,082	0.46%
2022/09/13	0	0.00	40	10.60	10.60	-40	1,113	-3.59%
2022/09/08	1	10.20	1	10.20	10.25	0	1,153	0.00%
2022/09/06	0	0.00	0	10.50	10.35	0	1,164	0.00%
2022/09/05	0	0.00	5	10.40	10.40	-5	1,177	-0.42%
2022/09/01	0	0.00	1	10.80	10.80	-1	1,173	-0.09%
2022/08/31	0.7	10.80	0	0.00	10.90	0.7	1,173	0.06%
2022/08/30	0.4	10.80	0.6	10.80	10.85	-0.2	1,198	-0.02%
2022/08/26	0	0.00	5	10.95	10.95	-5	1,207	-0.41%
2022/08/25	0	0.00	0	11.00	10.85	0	1,205	0.00%
2022/08/19	1	10.95	2	11.05	11.05	-1	1,220	-0.08%
2022/08/16	0	0.00	5	10.90	10.90	-5	1,210	-0.41%
2022/08/15	0	10.55	0	0.00	10.90	0	1,205	0.00%
2022/08/10	0	0.00	0.2	10.15	10.00	-0.2	1,196	-0.02%
2022/08/09	0	0.00	1	10.05	10.00	-1	1,193	-0.08%
2022/08/08	3.2	9.99	0	0.00	10.05	3.2	1,203	0.27%
2022/08/05	0	0.00	3	10.00	10.10	-3	1,221	-0.25%
2022/08/03	1	9.92	0	0.00	9.89	1	1,279	0.08%
2022/07/28	10	9.66	10	9.65	9.64	0	1,344	0.00%
2022/07/26	0	0.00	10	9.57	9.60	-10	1,350	-0.74%
2022/07/22	10	9.48	0	0.00	9.55	10	1,369	0.73%
2022/07/20	0	0.00	2	9.52	9.42	-2	1,420	-0.14%
2022/07/19	0	0.00	8	9.28	9.32	-8	1,438	-0.56%
2022/07/14	5	9.20	1	9.21	9.20	4	1,455	0.27%
2022/07/13	0	0.00	1	9.23	9.26	-1	1,445	-0.07%
2022/07/12	1	9.25	0	0.00	9.16	1	1,466	0.07%
2022/07/11	9	11.24	2	11.25	11.25	7	1,402	0.50%
2022/07/08	3	11.53	0	0.00	11.45	3	1,330	0.23%
2022/07/05	11	11.72	0	12.15	11.90	11	1,366	0.80%
2022/07/04	2	11.70	0	0.00	11.70	2	1,377	0.15%
2022/07/01	1	12.10	2	11.95	11.95	-1	1,437	-0.07%
2022/06/29	0	0.00	0.4	12.80	12.65	-0.4	1,454	-0.03%
2022/06/24	0.4	12.50	1	12.55	12.70	-0.6	1,588	-0.04%
2022/06/23	1	12.35	0	0.00	12.45	1	1,681	0.06%
2022/06/22	42	12.60	42	12.70	12.50	0	1,893	0.00%
2022/06/21	0	0.00	3	12.73	12.70	-3	1,902	-0.16%
2022/06/17	1	12.80	1	12.95	12.95	0	1,887	0.00%
2022/06/15	0	0.00	2	13.20	13.15	-2	2,038	-0.10%
2022/06/14	2	13.00	0	13.20	13.05	2	2,045	0.10%
2022/06/13	0	0.00	0.7	13.21	13.10	-0.7	2,040	-0.04%
2022/06/09	0	0.00	0	13.60	13.40	0	2,048	0.00%
2022/06/07	0	0.00	1	13.40	13.40	-1	2,061	-0.05%
2022/06/06	0.7	13.25	0	0.00	13.35	0.7	2,075	0.03%
2022/06/02	2	13.20	0	0.00	13.20	2	2,110	0.09%
2022/05/31	2	13.10	0.2	13.22	13.15	1.8	2,146	0.09%
2022/05/30	0.2	13.00	0	0.00	13.10	0.2	2,154	0.01%
2022/05/27	0	0.00	1	12.95	12.90	-1	2,150	-0.05%
2022/05/26	10.1	12.80	0	0.00	12.85	10.1	2,149	0.47%
2022/05/25	0	0.00	5	12.80	12.80	-5	2,152	-0.23%
2022/05/20	2	12.90	0	0.00	12.85	2	2,190	0.09%
2022/05/19	5	12.70	0	0.00	12.85	5	2,196	0.23%
2022/05/18	0	0.00	3	12.95	13.05	-3	2,198	-0.14%
2022/05/17	0	0.00	1	12.80	12.75	-1	2,193	-0.05%
2022/05/16	0	0.00	3	12.65	12.60	-3	2,192	-0.14%
2022/05/13	6.1	12.45	0	0.00	12.50	6.1	2,196	0.28%
2022/05/12	2	12.80	20.1	12.48	12.45	-18.1	2,252	-0.80%
2022/05/11	1	13.15	0	0.00	13.05	1	2,222	0.04%
2022/05/10	1	13.10	0.1	13.35	13.25	0.9	2,204	0.04%
2022/05/09	2	13.40	0	0.00	13.30	2	2,203	0.09%
2022/05/06	3	13.65	0.3	13.80	13.70	2.7	2,189	0.13%
2022/05/05	1	13.85	0.1	14.00	13.90	0.9	2,192	0.04%
2022/05/04	0.5	13.75	1	13.80	13.85	-0.5	2,206	-0.02%
2022/05/03	2	13.63	0	0.00	13.75	2	2,261	0.09%
2022/04/29	6	13.85	0	0.00	13.80	6	2,277	0.26%
2022/04/27	20	13.60	0	0.00	13.55	20	2,303	0.87%
2022/04/20	0	0.00	3	14.30	14.35	-3	2,297	-0.13%
2022/04/19	10	14.35	0	0.00	14.30	10	2,321	0.43%
2022/04/15	2	14.50	25	14.52	14.50	-23	2,347	-0.98%
2022/04/14	10	14.40	0	0.00	14.40	10	2,344	0.43%
2022/04/13	3.1	14.40	0	0.00	14.45	3.1	2,415	0.13%
2022/04/12	7	14.39	15	14.50	14.40	-8	2,488	-0.32%
2022/04/11	19	14.54	0	14.65	14.50	19	2,591	0.73%
2022/04/08	1	15.00	0	0.00	14.90	1	2,576	0.04%
2022/04/07	3	14.82	0	0.00	14.75	3	2,584	0.12%
2022/04/06	2	15.05	0	0.00	15.10	2	2,563	0.08%
2022/04/01	0	0.00	1	15.00	15.05	-1	2,592	-0.04%
2022/03/31	7	15.10	5	15.05	15.05	2	2,649	0.08%
2022/03/30	0	0.00	6	15.06	15.05	-6	2,620	-0.23%
2022/03/29	0	0.00	8	15.02	15.00	-8	2,573	-0.31%
2022/03/28	2	15.00	1.1	14.96	15.00	0.9	2,540	0.04%
2022/03/25	5	14.98	11	14.98	14.85	-6	2,455	-0.24%
2022/03/24	0	0.00	1	14.55	14.55	-1	2,239	-0.04%
2022/03/23	0	0.00	0	14.55	14.50	0	2,230	0.00%
2022/03/21	5.1	14.25	0	0.00	14.35	5.1	2,221	0.23%
2022/03/18	29	14.14	0.1	14.20	14.15	28.9	2,190	1.32%
2022/03/17	0.1	13.50	0	0.00	13.60	0.1	2,107	0.01%
2022/03/16	0	0.00	0.7	13.48	13.30	-0.7	2,161	-0.03%
2022/03/15	0	0.00	0.2	13.45	13.35	-0.2	2,290	-0.01%
2022/03/11	0.2	13.60	0	0.00	13.65	0.2	2,426	0.01%
2022/03/10	0.7	13.55	0	0.00	13.65	0.7	2,466	0.03%
2022/03/08	0	0.00	0.6	12.85	12.75	-0.6	2,641	-0.02%
2022/03/07	0	0.00	0.2	13.40	13.15	-0.2	2,622	-0.01%
2022/03/04	0.7	13.45	1	13.55	13.55	-0.3	2,621	-0.01%
2022/03/03	0.3	13.60	0	0.00	13.65	0.3	2,638	0.01%
2022/03/01	0.8	13.30	0	0.00	13.40	0.8	2,663	0.03%
2022/02/17	0.1	13.65	0	0.00	13.65	0.1	2,861	0.00%
2022/01/26	0	0.00	0	13.90	13.75	0	3,181	0.00%
2022/01/24	0	0.00	1.9	14.07	14.10	-1.9	3,141	-0.06%
2022/01/21	0	0.00	1	14.25	14.25	-1	3,133	-0.03%
2022/01/20	2	14.20	0	0.00	14.45	2	3,119	0.06%
2022/01/19	10	14.25	0	0.00	14.15	10	3,109	0.32%
2022/01/18	0.2	14.30	0	0.00	14.35	0.2	3,101	0.01%
2022/01/14	0	0.00	0.3	14.65	14.40	-0.3	3,072	-0.01%
2022/01/13	1	14.50	1.2	14.61	14.60	-0.2	3,092	0.00%
2022/01/12	0	0.00	0	14.95	14.40	0	3,071	0.00%
2022/01/11	1.4	14.47	3	14.45	14.45	-1.7	3,051	-0.05%
2022/01/10	0	0.00	0	14.55	14.50	0	3,065	0.00%
2022/01/07	1	14.75	0	0.00	14.70	1	3,037	0.03%
2022/01/06	0.3	14.80	1	14.85	14.85	-0.7	3,011	-0.02%
2022/01/05	0	0.00	0.1	14.75	14.70	-0.1	2,933	0.00%
2022/01/04	5	15.00	0.6	14.76	14.90	4.4	2,846	0.15%
2021/12/30	3	14.90	0	0.00	15.00	3	2,670	0.11%
2021/12/28	2	14.75	0	0.00	14.80	2	2,590	0.08%
2021/12/27	2.7	14.40	1.6	14.78	14.80	1	2,587	0.04%
2021/12/23	0	0.00	6	14.10	14.10	-6	2,520	-0.24%
2021/12/20	1	14.00	0	0.00	14.00	1	2,495	0.04%
2021/12/17	1	14.00	0	0.00	14.05	1	2,499	0.04%
2021/12/16	3	14.00	0	0.00	14.10	3	2,489	0.12%
2021/12/15	0	0.00	10	14.10	14.05	-10	2,515	-0.40%
2021/12/14	0	0.00	1	14.15	14.10	-1	2,501	-0.04%
2021/12/13	1	14.25	1.3	14.35	14.30	-0.3	2,498	-0.01%
2021/12/09	0	0.00	0.2	14.10	14.20	-0.2	2,408	-0.01%
2021/12/08	0.7	14.20	0	0.00	14.25	0.7	2,277	0.03%
2021/12/07	0	0.00	0.3	13.95	13.85	-0.3	2,188	-0.01%
2021/12/06	0	0.00	5	13.45	13.70	-5	2,177	-0.23%
2021/12/03	7	13.19	9.3	13.47	13.30	-2.3	2,146	-0.11%
2021/11/30	0	0.00	3	14.09	14.10	-3	1,963	-0.16%
2021/11/29	1	13.50	0.5	13.90	13.70	0.5	1,952	0.03%
2021/11/26	5	13.90	1	13.90	13.90	4	1,939	0.21%
2021/11/24	0.3	14.08	1	14.15	14.20	-0.7	1,930	-0.04%
2021/11/22	0.5	14.10	0	0.00	14.15	0.5	1,952	0.02%
2021/11/19	2.5	14.00	1.4	14.09	14.05	1.1	1,956	0.06%
2021/11/18	1	14.06	2	14.15	14.25	-1	1,949	-0.05%
2021/11/17	0.1	13.55	3	13.78	13.95	-2.9	1,923	-0.15%
2021/11/16	0.3	13.47	0.2	13.60	13.60	0.1	1,903	0.00%
2021/11/15	0.1	13.80	18.1	13.50	13.50	-18	1,885	-0.95%
2021/11/12	0.7	13.64	0	0.00	13.80	0.7	1,841	0.04%
2021/11/11	0.4	13.27	11	13.14	13.40	-10.6	1,901	-0.56%
2021/11/10	0.6	13.11	0	0.00	13.15	0.6	2,033	0.03%
2021/11/09	1	12.90	0	0.00	13.00	1	2,126	0.05%
2021/11/08	0	0.00	3	12.83	12.90	-3	2,106	-0.14%
2021/11/05	0	0.00	0	12.35	12.20	0	2,103	0.00%
2021/11/04	1	12.10	0	0.00	12.10	1	2,246	0.04%
2021/11/03	2	12.08	0	0.00	12.20	2	2,280	0.09%
2021/11/02	0	11.90	0	0.00	12.00	0	2,373	0.00%
2021/11/01	2	11.83	0	0.00	11.75	2	2,379	0.08%
2021/10/22	0	0.00	0.2	11.75	11.60	-0.2	2,619	-0.01%
2021/10/20	20.2	11.60	0	0.00	11.50	20.2	2,693	0.75%
2021/10/12	1	11.35	0	0.00	11.30	1	3,293	0.03%
2021/10/08	0	0.00	20	11.70	11.60	-20	3,323	-0.60%
2021/10/06	2	11.35	0	0.00	11.40	2	3,673	0.05%
2021/10/05	2	11.45	0	0.00	11.45	2	3,794	0.05%
2021/10/01	15	11.92	10	11.95	11.85	5	4,019	0.12%
2021/09/28	0	0.00	0	12.50	12.35	0	4,700	0.00%
2021/09/24	0	0.00	2	12.50	12.40	-2	4,863	-0.04%
2021/09/23	1.5	12.30	0	0.00	12.35	1.5	4,963	0.03%
2021/09/22	0	0.00	0.2	12.25	12.15	-0.2	5,003	0.00%
2021/09/17	0	0.00	0.1	12.60	12.50	-0.1	5,043	0.00%
2021/09/16	0	0.00	0.1	12.60	12.50	-0.1	5,097	0.00%
2021/09/15	0.3	12.60	0	12.70	12.65	0.3	5,122	0.01%
2021/09/14	0.5	12.60	0	0.00	12.65	0.5	5,152	0.01%
2021/09/10	18	12.55	0	0.00	12.65	18	5,221	0.35%
2021/09/07	0	0.00	2	12.40	12.25	-2	5,329	-0.04%
2021/09/06	0	0.00	2	12.40	12.35	-2	5,416	-0.04%
2021/09/03	4	12.75	0.1	13.00	12.65	3.9	5,461	0.07%
2021/09/01	0.1	12.75	0	0.00	12.75	0.1	5,921	0.00%
2021/08/30	4.1	12.74	0.1	12.90	12.75	3.9	6,111	0.06%
2021/08/27	0.7	12.65	0	0.00	12.65	0.7	6,154	0.01%
2021/08/26	1.5	12.37	0	12.45	12.45	1.5	6,231	0.02%
2021/08/25	0	0.00	0.1	12.70	12.55	-0.1	6,479	0.00%
2021/08/24	0.1	12.60	2.4	12.60	12.55	-2.4	6,562	-0.04%
2021/08/23	0.3	12.50	25	12.53	12.65	-24.7	6,683	-0.37%
2021/08/20	1	12.30	1.2	12.29	12.25	-0.2	6,855	0.00%
2021/08/19	2	12.55	0	12.70	12.55	2	6,875	0.03%
2021/08/18	11.3	12.37	66	12.38	12.75	-54.7	6,940	-0.79%
2021/08/17	61	12.44	52	12.85	12.20	9	7,004	0.13%
2021/08/16	8.2	13.08	1	13.20	12.85	7.2	6,997	0.10%
2021/08/13	16.1	15.21	6.5	15.25	15.15	9.6	7,047	0.14%
2021/08/12	10	15.55	0	0.00	15.50	10	6,990	0.14%
2021/08/11	3	15.77	1	15.55	15.55	2	7,045	0.03%
2021/08/10	19	16.04	12	15.90	15.90	7	7,095	0.10%
2021/08/09	2	16.05	0.2	16.37	16.20	1.8	7,086	0.03%
2021/08/06	0.2	16.40	6	16.50	16.40	-5.8	7,159	-0.08%
2021/08/05	0	0.00	0.1	16.20	16.20	-0.1	7,204	0.00%
2021/08/04	0	0.00	3	16.32	16.35	-3	7,594	-0.04%
2021/08/03	3	16.30	0	0.00	16.30	3	7,962	0.04%
2021/08/02	0.5	16.05	1	16.05	16.15	-0.5	8,270	-0.01%
2021/07/30	7	16.10	0	0.00	16.10	7	8,424	0.08%
2021/07/28	11	16.10	14	16.01	16.05	-3	8,836	-0.03%
2021/07/27	0	0.00	0.3	16.60	16.20	-0.3	9,115	0.00%
2021/07/26	3	16.47	5	16.55	16.40	-2	9,376	-0.02%
2021/07/23	7.2	16.38	2	16.45	16.35	5.2	9,693	0.05%
2021/07/22	0.1	16.20	0.4	16.10	16.15	-0.4	9,780	0.00%
2021/07/21	34.5	16.32	0	0.00	16.00	34.5	9,951	0.35%
2021/07/20	15.1	16.36	0	0.00	16.25	15.1	10,252	0.15%
2021/07/19	7	16.64	13	16.64	16.75	-6	10,358	-0.06%
2021/07/16	0	0.00	1	16.70	16.70	-1	11,130	-0.01%
2021/07/15	19	16.50	0	0.00	16.55	19	11,431	0.17%
2021/07/14	38.5	16.34	31	16.43	16.15	7.5	11,967	0.06%
2021/07/13	32.1	16.70	0	0.00	16.15	32.1	12,655	0.25%
2021/07/12	25	16.68	4.4	16.60	16.60	20.6	12,936	0.16%
2021/07/09	20.2	16.63	20.2	16.65	16.65	0	12,944	0.00%
2021/07/08	2	16.90	0	0.00	16.90	2	13,034	0.02%
2021/07/07	4.2	17.13	5.6	17.05	16.90	-1.5	13,054	-0.01%
2021/07/06	30.4	17.25	35.1	17.60	17.40	-4.7	13,310	-0.04%
2021/07/05	0.7	16.56	2.3	16.62	16.65	-1.6	13,014	-0.01%
2021/07/02	0.1	16.53	1	16.45	16.45	-0.9	13,148	-0.01%
2021/07/01	47.4	16.63	2	16.75	16.50	45.4	13,193	0.34%
2021/06/30	5.4	16.50	31	16.37	16.55	-25.6	13,328	-0.19%
2021/06/29	2	16.15	0	0.00	16.10	2	13,338	0.01%
2021/06/28	0	0.00	200.3	16.20	16.20	-200.3	13,865	-1.44%	大賣/鉅額交易
2021/06/25	0	0.00	2	16.45	16.10	-2	14,148	-0.01%
2021/06/24	2	16.08	2	16.05	16.10	0	14,200	0.00%
2021/06/23	2	15.95	1	16.00	15.95	1	14,208	0.01%
2021/06/22	2	16.00	2	16.15	16.00	0	14,237	0.00%
2021/06/21	212	16.00	0	0.00	16.00	212	14,250	1.49%	大買/鉅額交易
2021/06/18	0	0.00	2	16.23	16.20	-2	14,360	-0.01%
2021/06/17	4	16.25	21.3	16.40	16.40	-17.3	14,430	-0.12%
2021/06/16	1	16.20	0	0.00	16.15	1	14,489	0.01%
2021/06/10	3	15.77	3	15.73	15.75	0	14,488	0.00%
2021/06/09	78	16.12	221.2	16.09	15.80	-143.2	14,528	-0.99%	大賣/鉅額交易
2021/06/08	10	17.10	0	0.00	17.10	10	14,395	0.07%
2021/06/07	3	16.90	3	17.07	17.10	0	14,407	0.00%
2021/06/04	3	17.75	5	17.70	17.55	-2	14,309	-0.01%
2021/06/03	3.4	17.76	0.6	17.90	17.75	2.8	14,271	0.02%
2021/06/02	14	18.18	23.8	17.95	17.80	-9.8	14,205	-0.07%
2021/06/01	0.3	17.50	11	17.70	17.75	-10.7	13,981	-0.08%
2021/05/28	11.4	17.26	15	17.54	17.55	-3.6	13,822	-0.03%
2021/05/25	7	16.88	5.1	16.82	16.60	1.9	13,707	0.01%
2021/05/24	42.2	16.79	3.4	16.83	16.70	38.8	13,684	0.28%
2021/05/21	8.5	16.75	22	16.10	16.65	-13.5	13,648	-0.10%
2021/05/20	6	16.01	8.1	16.20	15.85	-2.1	13,507	-0.02%
2021/05/19	12.1	16.35	0	16.20	16.30	12	13,544	0.09%
2021/05/18	29	15.86	10	15.84	16.15	19	13,738	0.14%
2021/05/17	3	15.10	20	15.48	14.95	-17	13,782	-0.12%
2021/05/14	15	16.18	0.4	16.65	16.30	14.6	13,757	0.11%
2021/05/13	11.6	16.45	0.1	16.40	16.25	11.5	13,641	0.08%
2021/05/12	22	17.06	51	16.97	16.80	-29	13,500	-0.21%
2021/05/11	222	18.88	183.4	18.45	18.40	38.6	13,107	0.29%	大買/大賣/
2021/05/10	1	18.95	35	19.03	19.05	-34	12,743	-0.27%
2021/05/07	1	18.60	10.7	18.49	18.65	-9.7	12,447	-0.08%
2021/05/06	2	18.85	7.1	18.90	18.50	-5.1	12,280	-0.04%
2021/05/05	8.8	18.65	6	18.44	18.40	2.8	12,073	0.02%
2021/05/04	17	18.53	1.5	18.18	17.80	15.5	11,927	0.13%
2021/05/03	2.2	19.29	3	19.38	18.95	-0.8	11,622	-0.01%
2021/04/29	91.7	19.24	100	19.11	19.15	-8.3	11,428	-0.07%
2021/04/28	11	19.19	7.9	19.08	18.80	3.1	11,156	0.03%
2021/04/27	20.2	18.94	34.2	19.06	19.05	-14	11,068	-0.13%
2021/04/26	23.3	18.74	18	19.06	19.10	5.3	10,851	0.05%
2021/04/23	26	18.16	5.5	18.21	18.20	20.5	10,459	0.20%
2021/04/22	43.4	18.73	37.2	18.58	18.30	6.2	10,340	0.06%
2021/04/21	14.4	18.23	1	18.20	18.20	13.4	9,616	0.14%
2021/04/20	28	18.36	36.5	18.21	18.05	-8.5	9,553	-0.09%
2021/04/19	22	18.08	40.6	18.27	18.60	-18.6	9,256	-0.20%
2021/04/16	48.4	16.85	44	16.92	16.95	4.4	8,632	0.05%
2021/04/15	5	16.40	12	16.27	16.25	-7	8,473	-0.08%
2021/04/14	6.3	16.14	10	16.20	16.05	-3.7	8,801	-0.04%
2021/04/13	30	16.26	60.5	16.25	16.10	-30.5	9,168	-0.33%
2021/04/12	33	16.32	15	16.20	16.40	18	9,186	0.20%
2021/04/09	20	16.80	41	16.90	16.95	-21	8,885	-0.24%
2021/04/08	8.9	16.58	22	16.51	16.70	-13.1	9,187	-0.14%
2021/04/07	2	16.38	6	16.35	16.40	-4	9,205	-0.04%
2021/04/06	31.6	16.40	20.1	16.20	16.35	11.5	9,183	0.13%
2021/04/01	41	15.99	10	15.95	16.00	31	8,975	0.35%
2021/03/31	34	16.11	16	16.09	16.05	18	8,876	0.20%
2021/03/30	97	16.38	103	16.62	16.75	-6	8,334	-0.07%	大賣/
2021/03/29	25	16.34	1	16.35	16.20	24	8,031	0.30%
2021/03/26	2.5	16.12	9	16.19	16.20	-6.5	8,112	-0.08%
2021/03/25	8.6	16.12	0	0.00	16.15	8.6	8,158	0.11%
2021/03/24	1	16.05	21	16.20	16.10	-20	8,115	-0.25%
2021/03/23	33	16.22	6	16.28	16.10	27	8,085	0.33%
2021/03/22	1.2	16.26	3	16.33	16.35	-1.8	7,969	-0.02%
2021/03/19	4.6	16.03	5	16.21	16.20	-0.4	7,944	-0.01%
2021/03/18	1.5	15.97	32	15.94	15.95	-30.5	7,860	-0.39%
2021/03/17	2	15.60	2	15.80	15.70	0	7,850	0.00%
2021/03/16	12	15.68	15	15.70	15.70	-3	7,916	-0.04%
2021/03/15	0	0.00	2	15.75	15.85	-2	8,015	-0.02%
2021/03/12	27.4	15.55	11	15.56	15.55	16.4	8,011	0.21%
2021/03/11	0.3	14.90	2	14.95	15.00	-1.7	7,983	-0.02%
2021/03/10	1	14.80	16	14.89	14.90	-15	8,088	-0.19%
2021/03/09	0	0.00	0.1	14.55	14.45	-0.1	8,269	0.00%
2021/03/08	5	14.25	5	14.55	14.25	0	8,283	0.00%
2021/03/05	6	14.33	0	0.00	14.05	6	8,266	0.07%
2021/03/04	1	14.55	6	14.69	14.55	-5	8,266	-0.06%
2021/03/03	0.1	14.60	11.8	14.71	14.70	-11.7	8,245	-0.14%
2021/03/02	6.5	15.07	0	0.00	14.75	6.5	8,177	0.08%
2021/02/26	6	15.13	1	15.10	15.05	5	8,152	0.06%
2021/02/25	5.4	15.08	0	0.00	15.45	5.4	8,126	0.07%
2021/02/24	3	14.95	1	15.10	14.80	2	8,037	0.02%
2021/02/23	0	0.00	5	15.25	15.15	-5	7,955	-0.06%
2021/02/22	7.2	15.20	32	15.18	15.15	-24.8	7,900	-0.31%
2021/02/19	0	0.00	22.4	15.21	15.25	-22.4	7,833	-0.29%
2021/02/18	43.1	15.20	3	15.47	15.60	40.1	7,733	0.52%
2021/02/17	22.2	14.28	20.6	14.55	14.85	1.6	7,430	0.02%
2021/02/05	2	14.15	5.4	14.09	14.00	-3.4	7,247	-0.05%
2021/02/03	0.4	13.50	10.2	13.60	13.55	-9.8	7,132	-0.14%
2021/02/02	0.5	13.70	1	13.75	13.75	-0.5	7,153	-0.01%
2021/02/01	11.8	13.11	41	13.15	13.30	-29.2	7,133	-0.41%
2021/01/29	0	0.00	6.2	13.55	13.25	-6.2	7,101	-0.09%
2021/01/28	7.6	13.85	1	13.80	13.80	6.6	7,048	0.09%
2021/01/27	0	0.00	8	14.26	14.20	-8	7,003	-0.11%
2021/01/26	11.7	14.11	0	0.00	14.30	11.7	6,975	0.17%
2021/01/25	1.2	13.93	0.1	13.90	14.05	1.1	6,870	0.02%
2021/01/22	5	13.85	2	13.85	13.90	3	6,811	0.04%
2021/01/21	10	14.50	7	14.36	14.20	3	6,681	0.04%
2021/01/20	17.1	14.32	1.4	14.32	14.05	15.7	6,576	0.24%
2021/01/19	16	14.96	2	14.88	14.90	14	6,450	0.22%
2021/01/18	27.7	14.75	26.3	14.61	15.00	1.4	6,380	0.02%
2021/01/15	10.7	14.88	0.4	15.09	14.90	10.4	6,304	0.16%
2021/01/14	4	15.36	0	0.00	15.20	4	6,181	0.06%
2021/01/13	26.3	15.60	35	15.50	15.75	-8.7	6,060	-0.14%
2021/01/12	5.9	14.78	3.2	15.02	14.60	2.7	5,750	0.05%
2021/01/11	40.5	16.15	22.7	16.26	16.05	17.8	5,466	0.33%
2021/01/08	38.1	16.99	19.1	16.73	16.70	19	5,251	0.36%
2021/01/07	117.4	16.20	50	16.31	16.70	67.4	4,907	1.37%	大買/
2021/01/06	95.3	15.44	64	15.31	15.30	31.3	4,440	0.71%
2021/01/05	10.5	14.75	15	14.69	14.85	-4.6	3,885	-0.12%
2021/01/04	7.1	14.20	6	14.25	14.50	1.1	3,678	0.03%
2020/12/31	3.4	13.90	7	13.94	14.00	-3.6	3,531	-0.10%
2020/12/30	5.9	13.19	107	13.73	13.75	-101.1	3,051	-3.31%	大賣/鉅額交易
2020/12/29	1.6	12.44	5	12.52	12.50	-3.5	2,832	-0.12%
2020/12/28	1.5	12.15	3.1	12.11	12.25	-1.6	2,772	-0.06%
2020/12/25	1.5	11.90	0.1	12.00	11.95	1.4	2,712	0.05%
2020/12/23	1.1	11.91	2	12.00	11.95	-0.9	2,659	-0.03%
2020/12/22	6.5	12.27	16	12.46	11.95	-9.5	2,620	-0.36%
2020/12/21	0	0.00	3	11.75	12.00	-3	2,457	-0.12%
2020/12/18	0	0.00	10	11.55	11.55	-10	2,376	-0.42%
2020/12/17	3.5	11.69	1	11.70	11.75	2.5	2,375	0.11%
2020/12/16	1.5	11.65	15	11.72	11.75	-13.5	2,384	-0.57%
2020/12/14	5	11.90	7	11.87	11.90	-2	2,287	-0.09%
2020/12/11	10.5	11.79	28.3	11.74	11.90	-17.8	2,255	-0.79%
2020/12/10	76.5	11.84	93	12.08	11.80	-16.5	2,181	-0.76%
2020/12/09	18	11.70	52	11.70	11.70	-34	2,084	-1.63%
2020/12/08	14.5	11.47	2	11.35	11.25	12.5	1,966	0.64%
2020/12/07	1.2	11.47	11.5	11.45	11.60	-10.3	2,057	-0.50%
2020/12/04	12.5	10.91	29.9	11.01	11.05	-17.5	1,847	-0.95%
2020/12/03	62.4	10.64	8	10.42	10.75	54.4	1,731	3.14%
2020/12/02	1.5	10.17	1	10.15	10.20	0.5	1,555	0.03%
2020/12/01	1.5	10.15	1	10.15	10.25	0.5	1,568	0.03%
2020/11/30	20.8	10.05	9.2	10.21	10.20	11.6	1,604	0.73%
2020/11/27	30	9.96	0.2	9.93	9.98	29.8	1,695	1.76%
2020/11/26	10	9.93	0	0.00	9.95	10	1,895	0.53%
2020/11/25	50	9.98	11.8	10.00	9.99	38.2	2,040	1.87%
2020/11/24	0.5	9.85	15	9.94	9.90	-14.5	2,021	-0.72%
2020/11/23	20.5	9.86	0	0.00	9.81	20.5	1,993	1.03%
2020/11/20	10	9.68	1	9.68	9.64	9	1,989	0.45%
2020/11/19	0.7	9.47	3	9.65	9.64	-2.3	1,997	-0.11%
2020/11/18	12.1	9.46	0	0.00	9.52	12.1	2,001	0.60%
2020/11/17	2	9.33	0	0.00	9.33	2	2,006	0.10%
2020/11/11	0	0.00	0.1	9.29	9.48	-0.1	2,212	0.00%
2020/11/10	29	9.06	28	9.16	9.27	1	2,189	0.04%
2020/11/09	0	0.00	3	8.93	8.98	-3	2,193	-0.14%
2020/11/06	0.3	8.60	0	0.00	8.70	0.3	2,229	0.02%
2020/11/05	0.6	8.47	0	0.00	8.51	0.6	2,310	0.03%
2020/11/03	0.2	8.25	0	0.00	8.45	0.2	2,610	0.01%
2020/10/30	3	8.45	0	0.00	8.40	3	2,700	0.11%
2020/10/29	0.6	8.55	5.2	8.54	8.51	-4.7	2,729	-0.17%
2020/10/28	1.8	8.72	0	0.00	8.67	1.8	2,769	0.06%
2020/10/19	0	0.00	10	8.88	8.89	-10	3,849	-0.26%
2020/10/14	0	0.00	2	8.96	8.94	-2	4,074	-0.05%
2020/10/12	1	8.80	0	0.00	8.76	1	4,096	0.02%
2020/10/05	1	9.02	3	9.08	9.07	-2	4,374	-0.05%
2020/09/30	2.5	8.91	2	8.94	8.92	0.5	4,584	0.01%
2020/09/28	2	8.95	2	8.99	8.98	0	4,637	0.00%
2020/09/25	3	8.91	2	8.94	8.88	1	4,646	0.02%
2020/09/24	3	8.93	5	8.93	8.87	-2	4,635	-0.04%
2020/09/23	1	9.14	0	0.00	9.11	1	4,614	0.02%
2020/09/22	2	9.29	0	0.00	9.24	2	4,603	0.04%
2020/09/21	2.5	9.56	0	0.00	9.42	2.5	4,576	0.05%
2020/09/18	1	9.73	0	9.72	9.73	1	4,555	0.02%
2020/09/17	2	9.89	2	9.77	9.76	0	4,544	0.00%
2020/09/16	1	9.82	2	9.76	9.73	-1	4,530	-0.02%
2020/09/15	1.4	9.74	0	0.00	9.81	1.4	4,516	0.03%
2020/09/14	5	9.71	4.2	9.65	9.69	0.8	4,494	0.02%
2020/09/11	1	9.80	1	9.70	9.70	0	4,465	0.00%
2020/09/10	31.8	10.11	5	10.09	10.05	26.8	4,398	0.61%
2020/09/09	1.7	10.90	28	10.91	10.95	-26.3	4,181	-0.63%
2020/09/08	16.5	11.12	0	0.00	11.05	16.5	4,149	0.40%
2020/09/07	9.1	11.32	5	11.41	11.25	4.1	4,109	0.10%
2020/09/04	1.5	11.10	2	11.15	11.20	-0.5	4,026	-0.01%
2020/09/03	1.5	11.10	0	0.00	11.20	1.5	3,977	0.04%
2020/09/02	10	10.83	1	11.00	11.05	9	3,924	0.23%
2020/09/01	10.5	11.35	2	11.43	11.35	8.5	3,785	0.22%
2020/08/31	0	0.00	14	11.05	11.05	-14	3,573	-0.39%
2020/08/28	5	10.05	0	0.00	10.05	5	3,414	0.15%
2020/08/26	0	0.00	7	10.15	10.10	-7	3,400	-0.21%
2020/08/25	10	10.23	2	10.18	10.20	8	3,380	0.24%
2020/08/24	0	0.00	1	10.10	10.10	-1	3,354	-0.03%
2020/08/21	1.5	10.00	11	10.05	10.05	-9.5	3,330	-0.29%
2020/08/20	6	10.24	1	9.93	9.93	5	3,305	0.15%
2020/08/18	1.5	10.35	3	10.40	10.45	-1.5	3,145	-0.05%
2020/08/17	1.5	10.25	0	0.00	10.35	1.5	3,102	0.05%
2020/08/13	5	10.05	10	10.20	10.10	-5	3,037	-0.16%
2020/08/12	0	0.00	21	10.09	10.20	-21	2,990	-0.70%
2020/08/11	20.9	10.18	7	10.21	10.20	13.9	2,940	0.47%
2020/08/10	10	10.58	150	10.54	10.50	-140	2,852	-4.91%	大賣/鉅額交易
2020/08/07	2	10.00	14	10.14	9.98	-12	2,636	-0.46%
2020/08/06	4	10.06	3	10.05	10.05	1	2,550	0.04%
2020/08/05	112	10.20	1	10.20	10.15	111	2,504	4.43%	大買/鉅額交易
2020/08/04	4.5	10.13	0	0.00	10.15	4.5	2,459	0.18%
2020/08/03	10	10.15	61	10.17	10.00	-51	2,444	-2.09%
2020/07/31	11.1	10.24	23	10.29	10.25	-11.9	2,405	-0.49%
2020/07/30	31	10.56	21	10.40	10.40	10	2,344	0.43%
2020/07/29	31.5	10.15	80	10.15	10.20	-48.5	2,234	-2.17%
2020/07/28	45.5	10.17	35	10.25	9.88	10.5	2,146	0.49%
2020/07/27	29	9.71	58.2	9.84	10.00	-29.2	1,676	-1.74%
2020/07/24	37	9.22	27	9.41	9.10	10	1,461	0.68%
2020/07/23	21.5	9.62	14	9.59	9.63	7.5	1,401	0.54%
2020/07/22	196	9.59	53	9.60	9.59	143	1,348	10.61%	大買/鉅額交易
2020/07/20	0	0.00	0.3	8.76	8.76	-0.3	1,126	-0.03%
2020/07/17	0.1	8.80	0	0.00	8.86	0.1	1,110	0.01%
2020/07/16	0	0.00	20	8.85	8.84	-20	1,108	-1.80%
2020/07/14	10	8.86	0	0.00	8.88	10	1,095	0.91%
2020/07/13	0	0.00	9	8.97	8.98	-9	1,067	-0.84%
2020/07/10	32.5	9.12	20	9.00	8.94	12.5	1,006	1.24%
2020/07/09	31.5	8.54	43	8.74	8.91	-11.5	805	-1.43%
2020/07/07	0	0.00	2	7.79	7.80	-2	566	-0.35%
2020/07/06	1.5	7.74	1	7.77	7.82	0.5	539	0.09%
2020/07/03	1.1	7.50	0	0.00	7.55	1.1	525	0.21%
2020/07/02	0	0.00	1	7.50	7.49	-1	524	-0.19%
2020/07/01	1.5	7.39	0	0.00	7.41	1.5	517	0.29%
2020/06/29	0	0.00	1	7.38	7.39	-1	519	-0.19%
2020/06/23	0	0.00	1.4	7.38	7.40	-1.4	507	-0.27%
2020/06/22	1.5	7.38	0	0.00	7.42	1.5	515	0.29%
2020/06/18	0	0.00	1	7.38	7.37	-1	519	-0.19%
2020/06/17	1.5	7.38	0	0.00	7.41	1.5	524	0.29%
2020/06/09	0	0.00	1	7.60	7.59	-1	601	-0.17%
2020/06/08	0	0.00	1	7.59	7.59	-1	607	-0.16%
2020/06/05	1.5	7.35	0	0.00	7.44	1.5	600	0.25%
2020/06/04	0	0.00	1	7.31	7.36	-1	606	-0.17%
2020/06/03	1.5	7.20	2	7.23	7.21	-0.5	607	-0.08%
2020/06/02	1.5	7.09	0	0.00	7.11	1.5	601	0.25%
2020/05/29	0.1	7.00	0	0.00	7.01	0.1	591	0.02%
2020/05/28	0.3	7.00	1	7.03	7.03	-0.7	590	-0.12%
2020/05/25	1	7.00	0	0.00	7.02	1	596	0.17%
2020/05/22	0	0.00	1	6.99	7.00	-1	599	-0.17%
2020/05/21	0.5	7.00	0	0.00	7.04	0.5	598	0.08%
2020/05/15	0	0.00	1	6.92	6.91	-1	590	-0.17%
2020/05/14	0.8	6.90	0	0.00	6.92	0.8	591	0.13%
2020/05/13	0.9	7.00	0	0.00	7.02	0.9	593	0.15%
2020/05/08	0	0.00	1	7.06	7.06	-1	574	-0.17%
2020/05/07	1	6.97	2	6.98	6.96	-1	549	-0.18%
2020/05/06	1.5	6.90	0	0.00	6.93	1.5	543	0.27%
2020/05/05	0	0.00	10	6.86	6.88	-10	535	-1.87%
2020/04/30	10	7.01	0	0.00	7.00	10	528	1.89%
2020/04/28	0.5	6.80	0	0.00	6.82	0.5	496	0.10%
2020/04/22	2	6.64	0	0.00	6.63	2	504	0.40%
2020/04/14	0	0.00	10	6.78	6.80	-10	473	-2.11%
2020/04/09	0	0.00	2	6.69	6.65	-2	499	-0.40%
2020/04/07	0	0.00	2	6.63	6.63	-2	561	-0.36%
2020/04/06	1.4	6.60	0	0.00	6.61	1.4	595	0.23%
2020/03/31	1	6.65	0	0.00	6.67	1	624	0.16%
2020/03/27	11	6.70	10	6.66	6.55	1	634	0.16%
2020/03/26	0	0.00	2	6.47	6.51	-2	636	-0.31%
2020/03/24	15	6.09	9	6.18	6.15	6	651	0.92%
2020/03/18	0	0.00	1	6.48	6.34	-1	600	-0.17%
2020/03/17	1	6.40	0	0.00	6.44	1	596	0.17%
2020/03/16	0	0.00	34	6.60	6.59	-34	594	-5.72%
2020/03/13	2	6.60	96	6.53	6.66	-94	579	-16.23%
2020/03/12	0	0.00	26	6.75	6.65	-26	567	-4.58%
2020/03/10	0	0.00	30	6.83	6.87	-30	556	-5.39%
2020/03/09	0	0.00	50	6.89	6.87	-50	552	-9.06%
2020/03/06	0.7	7.00	0	0.00	7.01	0.7	541	0.14%
2020/03/04	0	0.00	18	7.10	7.07	-18	554	-3.25%
2020/03/02	0	0.00	50.4	6.99	6.99	-50.4	569	-8.85%
2020/02/27	0	0.00	10	7.17	7.11	-10	583	-1.72%
2020/02/26	0	0.00	7	7.22	7.20	-7	605	-1.16%
2020/02/25	0	0.00	10	7.20	7.25	-10	620	-1.61%
2020/02/24	0	0.00	1	7.27	7.21	-1	639	-0.16%
2020/02/21	0.5	7.30	0	0.00	7.33	0.5	670	0.07%
2020/02/20	0	0.00	1	7.35	7.36	-1	695	-0.14%
2020/02/18	1.3	7.30	50	7.34	7.33	-48.7	735	-6.62%
2020/02/13	0.5	7.40	12	7.45	7.41	-11.5	765	-1.50%
2020/02/12	1.3	7.40	11.3	7.45	7.41	-10	785	-1.28%
2020/02/11	0	0.00	20	7.40	7.40	-20	793	-2.52%
2020/02/10	0	0.00	19	7.39	7.39	-19	800	-2.37%
2020/02/07	0	0.00	39	7.40	7.38	-39	824	-4.73%
2020/02/06	0	0.00	1	7.46	7.45	-1	840	-0.12%
2020/02/05	0.3	7.30	0	0.00	7.31	0.3	852	0.03%
2020/01/31	1.4	7.30	0	0.00	7.33	1.4	848	0.16%
2020/01/15	0	0.00	1	7.89	7.88	-1	828	-0.12%
2020/01/14	3.5	7.87	3	7.96	7.91	0.5	827	0.06%
2020/01/13	5	7.96	1	7.98	7.96	4	825	0.48%
2020/01/10	35.5	7.90	1	7.90	8.02	34.5	825	4.18%
2020/01/09	0.5	7.90	0	0.00	7.91	0.5	818	0.06%
2020/01/06	40.2	7.91	0.2	7.90	7.94	40	799	5.00%
2020/01/03	100.3	8.05	0	0.00	8.03	100.3	782	12.83%
2020/01/02	10	8.07	0	0.00	8.09	10	762	1.31%
2019/12/31	0	0.00	10	8.16	8.10	-10	740	-1.35%
2019/12/30	46.5	8.08	1	8.12	8.08	45.5	699	6.51%
2019/12/27	51	8.08	0	0.00	8.10	51	656	7.77%
2019/12/26	30	8.09	1	8.09	8.10	29	641	4.52%
2019/12/25	56.5	8.09	2	8.11	8.12	54.5	624	8.73%
2019/12/24	1.5	8.10	1	8.13	8.13	0.5	611	0.08%
2019/12/23	1.5	8.09	0	0.00	8.13	1.5	607	0.25%
2019/12/20	0	0.00	2	8.11	8.06	-2	596	-0.34%
2019/12/19	1.5	8.10	1	8.11	8.12	0.5	582	0.09%
2019/12/18	9.5	8.18	0	0.00	8.22	9.5	570	1.67%
2019/12/17	10	8.15	2	8.17	8.18	8	565	1.41%
2019/12/16	1.5	8.09	11	8.13	8.15	-9.5	559	-1.70%
2019/12/13	0.8	8.10	0	0.00	8.15	0.8	557	0.14%
2019/12/12	25	8.06	0	0.00	8.10	25	542	4.61%
2019/12/11	30	8.06	0	0.00	8.07	30	536	5.59%
2019/12/10	0.5	8.06	0	0.00	8.11	0.5	532	0.09%
2019/12/06	40.2	8.05	1	8.05	8.08	39.2	526	7.45%
2019/12/05	10.5	8.10	1	8.11	8.11	9.5	525	1.81%
2019/12/04	1.5	8.06	0	0.00	8.12	1.5	520	0.29%
2019/12/03	0	0.00	1	8.09	8.06	-1	517	-0.19%
2019/12/02	0	0.00	1	8.08	8.09	-1	516	-0.19%
2019/11/29	1.5	8.07	0	0.00	8.15	1.5	509	0.29%
2019/11/27	0.4	8.10	2	8.16	8.18	-1.6	496	-0.33%
2019/11/26	1.5	8.15	0	0.00	8.25	1.5	480	0.31%
2019/11/21	0	0.00	1	8.41	8.37	-1	415	-0.24%
2019/11/20	1.5	8.37	2	8.39	8.42	-0.5	392	-0.13%
2019/11/19	1.5	8.38	3	8.39	8.43	-1.5	359	-0.42%
2019/11/18	1.5	8.18	8.5	8.18	8.28	-7	332	-2.11%
2019/11/15	1.5	8.09	31	8.08	8.16	-29.5	308	-9.55%
2019/11/14	1.5	7.98	30	7.92	8.07	-28.5	290	-9.80%
2019/11/13	0	0.00	2	7.90	7.98	-2	269	-0.74%
2019/11/12	1.5	7.90	21	7.97	7.94	-19.5	261	-7.45%
2019/11/11	0	0.00	35	7.93	7.87	-35	251	-13.92%
2019/11/07	0	0.00	10	7.71	7.70	-10	217	-4.60%
2019/11/05	0	0.00	10	7.64	7.58	-10	184	-5.42%
2019/11/04	10	7.46	1	7.44	7.50	9	166	5.41%
2019/11/01	0.8	7.30	0	0.00	7.35	0.8	153	0.52%
2019/10/31	0.1	7.30	0	0.00	7.34	0.1	151	0.07%
2019/10/30	0	0.00	22	7.36	7.35	-22	152	-14.41%
2019/10/28	1.4	7.30	0	0.00	7.34	1.4	150	0.93%
2019/10/24	0.1	7.30	1	7.33	7.33	-0.9	145	-0.60%
2019/10/21	1.2	7.30	0	0.00	7.33	1.2	146	0.83%
2019/10/18	0	0.00	1	7.30	7.30	-1	148	-0.67%
2019/10/17	0.6	7.30	1	7.31	7.33	-0.4	146	-0.28%
2019/10/16	1.5	7.30	1	7.32	7.33	0.5	149	0.33%
2019/10/15	0	0.00	1	7.31	7.30	-1	156	-0.64%
2019/10/14	1.5	7.30	0	0.00	7.34	1.5	158	0.95%
2019/10/04	0	0.00	1	7.31	7.29	-1	163	-0.61%
2019/10/02	0	0.00	1	7.31	7.29	-1	167	-0.60%
2019/10/01	1.5	7.26	0	0.00	7.31	1.5	166	0.90%
2019/09/23	0	0.00	1	7.47	7.43	-1	164	-0.61%
2019/09/20	0.5	7.60	1.3	7.35	7.66	-0.8	161	-0.47%
2019/09/10	0	0.00	1	7.32	7.32	-1	201	-0.50%
2019/09/09	1.5	7.29	0	0.00	7.33	1.5	202	0.74%
2019/09/06	10	7.29	0	0.00	7.29	10	199	5.01%
2019/09/05	50	7.31	0	0.00	7.30	50	198	25.24%
2019/09/04	0	0.00	1	7.29	7.27	-1	196	-0.51%
2019/09/02	0	0.00	0.3	7.29	7.28	-0.3	201	-0.15%
2019/08/23	0	0.00	1	7.31	7.30	-1	204	-0.49%
2019/08/22	1.5	7.30	0	0.00	7.33	1.5	203	0.74%
2019/08/14	0.4	7.20	0	0.00	7.27	0.4	203	0.21%
2019/08/13	0	0.00	2	7.29	7.30	-2	206	-0.97%
2019/08/12	1.5	7.30	0	0.00	7.34	1.5	208	0.72%
2019/07/29	2.5	7.39	2	7.44	7.43	0.5	262	0.19%
2019/07/26	1.5	7.30	0	0.00	7.42	1.5	264	0.57%
2019/07/24	0	0.00	1	7.46	7.46	-1	265	-0.38%
2019/07/23	1.5	7.38	3	7.44	7.43	-1.5	263	-0.57%
2019/07/22	1.1	7.40	0	0.00	7.43	1.1	267	0.41%
2019/07/19	1.5	7.40	2	7.43	7.43	-0.5	264	-0.19%
2019/07/18	1.5	7.40	0	0.00	7.41	1.5	269	0.56%
2019/07/17	0	0.00	1	7.59	7.56	-1	267	-0.37%
2019/07/16	1.2	7.50	0	0.00	7.55	1.2	265	0.46%
2019/07/15	0.5	7.50	0	0.00	7.51	0.5	272	0.18%
2019/07/04	0	0.00	1	7.50	7.50	-1	268	-0.37%
2019/07/03	1.1	7.50	2	7.53	7.53	-0.9	269	-0.34%
2019/07/02	1.5	7.50	2	7.51	7.53	-0.5	273	-0.18%
2019/07/01	1.5	7.50	0	0.00	7.52	1.5	275	0.54%
2019/06/28	0.5	7.43	0	0.00	7.51	0.5	277	0.18%
2019/06/26	0	0.00	1	7.69	7.67	-1	283	-0.35%
2019/06/25	0.8	7.40	0	0.00	7.48	0.8	264	0.31%
2019/06/24	0	0.00	1	7.37	7.37	-1	255	-0.39%
2019/06/21	1.5	7.29	0	0.00	7.43	1.5	257	0.58%
2019/06/20	0	0.00	2	7.25	7.25	-2	256	-0.78%
2019/06/19	1.5	7.19	0	0.00	7.25	1.5	257	0.58%
2019/06/14	0	0.00	1	7.13	7.13	-1	256	-0.39%
2019/06/12	1.5	7.10	1	7.14	7.11	0.5	259	0.19%
2019/06/11	0.6	7.10	0	0.00	7.13	0.6	258	0.23%
2019/06/06	0.2	7.10	1	7.14	7.14	-0.8	260	-0.32%
2019/06/05	1.2	7.10	1	7.13	7.12	0.2	262	0.08%
2019/06/04	1.3	7.10	1	7.13	7.13	0.3	260	0.11%
2019/06/03	0.8	7.10	0	0.00	7.14	0.8	260	0.29%
2019/05/28	0	0.00	2	7.16	7.16	-2	259	-0.77%
2019/05/27	1.5	7.08	0	0.00	7.12	1.5	259	0.58%
2019/05/24	0	0.00	1	7.18	7.17	-1	259	-0.39%
2019/05/23	0.7	7.10	0	0.00	7.14	0.7	261	0.26%
2019/05/21	0	7.10	1	7.10	7.13	-1	259	-0.37%
2019/05/20	1	7.01	1	7.06	7.03	0	260	0.00%
2019/05/17	1	7.07	1	7.10	7.05	0	258	0.00%
2019/05/16	1.5	6.98	0	0.00	7.11	1.5	256	0.58%
2019/05/15	0.2	7.10	1	7.14	7.14	-0.8	259	-0.30%
2019/05/14	0	0.00	1	7.13	7.13	-1	264	-0.38%
2019/05/13	1	7.01	0	0.00	7.20	1	263	0.38%
2019/05/10	1.2	7.20	1	7.27	7.25	0.2	275	0.08%
2019/05/09	0	0.00	1	7.25	7.26	-1	266	-0.38%
2019/05/08	1.5	7.20	0	0.00	7.25	1.5	253	0.59%
2019/05/06	0.4	7.20	1	7.26	7.26	-0.6	250	-0.24%
2019/05/03	0.9	7.30	0	0.00	7.34	0.9	247	0.38%
2019/05/02	0	0.00	1	7.36	7.37	-1	260	-0.38%
2019/04/30	1.1	7.30	1	7.33	7.35	0.1	283	0.04%
2019/04/29	0	0.00	1	7.34	7.35	-1	282	-0.35%
2019/04/26	1.5	7.27	1	7.34	7.32	0.5	292	0.17%
2019/04/25	1.4	7.30	0	0.00	7.32	1.4	288	0.49%
2019/04/23	0	0.00	2	7.33	7.28	-2	310	-0.64%
2019/04/22	1.5	7.17	0	0.00	7.24	1.5	317	0.47%
2019/04/17	0	0.00	1	7.27	7.26	-1	309	-0.32%
2019/04/16	4	7.22	0	0.00	7.27	4	335	1.18%
2019/04/15	0	0.00	36	7.26	7.27	-36	344	-10.44%
2019/04/12	1.5	7.20	15	7.25	7.24	-13.5	348	-3.88%
2019/04/10	0	0.00	2	7.27	7.25	-2	364	-0.55%
2019/04/09	1.5	7.20	0	0.00	7.21	1.5	392	0.38%
2019/04/03	32	7.20	0	0.00	7.19	32	467	6.85%
2019/04/02	4	7.26	0	0.00	7.27	4	496	0.81%
2019/04/01	36	7.31	1	7.31	7.30	35	536	6.52%
2019/03/29	1.5	7.25	0	0.00	7.31	1.5	550	0.27%
2019/03/25	0	0.00	1	7.38	7.39	-1	573	-0.17%
2019/03/22	0.2	7.30	0	0.00	7.39	0.2	569	0.03%
2019/03/21	0.8	7.40	10	7.45	7.44	-9.2	566	-1.63%
2019/03/20	0.3	7.40	0	0.00	7.41	0.3	562	0.05%
2019/03/19	0.1	7.40	0	0.00	7.43	0.1	560	0.01%
2019/03/15	0	0.00	2	7.47	7.49	-2	567	-0.35%
2019/03/14	1.5	7.40	30	7.45	7.42	-28.5	567	-5.02%
2019/03/13	0	0.00	30	7.44	7.43	-30	584	-5.13%
2019/03/08	0	0.00	1	7.37	7.37	-1	590	-0.17%
2019/03/07	0	0.00	1	7.37	7.36	-1	594	-0.17%
2019/03/06	1.1	7.30	1	7.38	7.37	0.1	601	0.02%
2019/03/04	1.5	7.39	0	0.00	7.43	1.5	610	0.25%
2019/02/25	0.9	7.30	1	7.39	7.38	-0.1	618	-0.01%
2019/02/22	20	7.34	0	0.00	7.32	20	621	3.22%
2019/02/21	30	7.36	0	0.00	7.36	30	620	4.84%
2019/02/19	20	7.37	0	0.00	7.37	20	625	3.20%
2019/02/18	9.5	7.37	0	0.00	7.44	9.5	627	1.52%
2019/02/15	0	0.00	1	7.39	7.39	-1	629	-0.16%
2019/02/14	0.8	7.30	0	0.00	7.36	0.8	638	0.13%
2019/02/12	11.6	7.45	0	0.00	7.45	11.6	641	1.80%
2019/02/11	0	0.00	9	7.48	7.50	-9	642	-1.40%
2019/01/30	10.7	7.34	1	7.35	7.35	9.7	621	1.56%
2019/01/29	1	7.00	0	0.00	7.40	1	622	0.16%
2019/01/28	0	0.00	5	7.43	7.45	-5	622	-0.80%
2019/01/23	0	0.00	1	7.50	7.54	-1	633	-0.16%
2019/01/22	1.4	7.50	7.9	7.54	7.55	-6.5	639	-1.02%
2019/01/21	1.1	7.50	0	0.00	7.52	1.1	647	0.18%
2019/01/17	0.2	7.50	0	0.00	7.57	0.2	672	0.02%
2019/01/16	0	0.00	1	7.53	7.60	-1	684	-0.15%
2019/01/15	1.5	7.50	0	0.00	7.55	1.5	684	0.22%
2019/01/11	0	0.00	1	7.51	7.45	-1	702	-0.14%
2019/01/10	0	0.00	1	7.57	7.58	-1	712	-0.14%
2019/01/09	1.5	7.60	1.1	7.67	7.63	0.4	729	0.05%
2019/01/08	1.5	7.67	12	7.69	7.73	-10.5	734	-1.43%
2019/01/07	1.5	7.55	1	7.59	7.64	0.5	711	0.07%
2019/01/03	1	7.50	2	7.57	7.57	-1	752	-0.13%
2019/01/02	0.6	7.50	1	7.58	7.55	-0.4	768	-0.05%
2018/12/28	0.3	7.60	1.2	7.62	7.67	-0.9	777	-0.12%
2018/12/27	6.5	7.68	1	7.68	7.67	5.5	762	0.72%
2018/12/26	0.9	7.50	3	7.52	7.56	-2.1	728	-0.29%
2018/12/25	0	0.00	1	7.45	7.48	-1	713	-0.14%
2018/12/24	1.5	7.36	10	7.34	7.41	-8.5	726	-1.17%
2018/12/22	0	0.00	2	7.03	7.10	-2	729	-0.27%
2018/12/20	0	0.00	0.8	6.90	6.82	-0.8	768	-0.10%
2018/12/19	0	0.00	1	6.85	6.86	-1	760	-0.13%
2018/12/17	1.5	6.90	0	0.00	6.92	1.5	762	0.20%
2018/12/12	0.3	6.90	0	0.00	6.92	0.3	797	0.03%
2018/12/10	0	0.00	0.3	7.04	6.87	-0.3	859	-0.04%
2018/12/06	1	6.90	0	0.00	6.85	1	934	0.11%
2018/12/03	15	7.06	1	7.04	7.04	14	969	1.44%
2018/11/30	0	0.00	2	7.00	7.00	-2	973	-0.21%
2018/11/27	1	6.91	0	0.00	6.90	1	1,002	0.10%
2018/11/20	0	0.00	1	6.86	6.86	-1	1,024	-0.10%
2018/11/19	1.3	6.80	0	0.00	6.86	1.3	1,024	0.13%
2018/11/13	0	0.00	0.5	6.96	6.90	-0.5	1,024	-0.05%
2018/11/08	0	0.00	2	7.10	7.07	-2	1,025	-0.20%
2018/11/06	2	7.01	0.1	7.03	7.00	1.9	1,036	0.19%
2018/11/01	2	7.16	0	0.00	7.17	2	1,069	0.19%
2018/10/31	0	0.00	3.8	7.30	7.21	-3.8	1,072	-0.35%
2018/10/30	1.5	7.20	2	7.23	7.25	-0.5	1,083	-0.05%
2018/10/29	0	0.00	2	7.09	7.14	-2	1,071	-0.19%
2018/10/25	2	7.00	0	0.00	7.00	2	1,033	0.19%
2018/10/24	2	7.21	2.2	7.37	7.25	-0.2	1,017	-0.02%
2018/10/23	4	7.37	0.1	7.37	7.30	3.9	1,006	0.39%
2018/10/22	0	0.00	2	7.47	7.50	-2	1,002	-0.20%
2018/10/19	2	7.41	2	7.43	7.42	0	971	0.00%
2018/10/18	1.4	7.50	0	0.00	7.57	1.4	961	0.15%
2018/10/16	0	0.00	1	7.56	7.64	-1	936	-0.11%
2018/10/15	1	7.41	0	0.00	7.47	1	926	0.11%
2018/10/12	0	0.00	2	7.66	7.49	-2	922	-0.22%
2018/10/11	4	7.34	2.3	7.42	7.44	1.7	899	0.18%
2018/10/09	0	0.00	1	7.64	7.69	-1	874	-0.11%
2018/10/08	1.5	7.60	0	0.00	7.65	1.5	856	0.18%
2018/10/05	0	0.00	2	7.71	7.70	-2	851	-0.23%
2018/10/04	1.5	7.80	1	7.77	7.82	0.5	839	0.06%
2018/10/03	1.3	7.80	0	0.00	7.83	1.3	831	0.15%
2018/10/02	0.2	7.80	22.2	7.76	7.83	-22	818	-2.68%
2018/10/01	0	0.00	2	7.65	7.80	-2	780	-0.26%
2018/09/28	0	0.00	8	7.48	7.54	-8	741	-1.08%
2018/09/27	0	0.00	16	7.20	7.22	-16	707	-2.26%
2018/09/26	0	0.00	1	6.85	6.87	-1	687	-0.15%
2018/09/25	0	0.00	2	6.80	6.80	-2	690	-0.29%
2018/09/20	5	6.79	0	0.00	6.70	5	686	0.73%
2018/09/18	2	6.77	2	6.89	6.82	0	674	0.00%
2018/09/17	3	6.95	0	0.00	6.95	3	666	0.45%
2018/09/14	3	7.05	0	0.00	7.06	3	654	0.46%
2018/09/13	10	7.79	0	0.00	7.78	10	612	1.63%
2018/09/12	5	7.80	0	0.00	7.78	5	557	0.90%
2018/09/11	2	7.81	0	0.00	7.79	2	542	0.37%
2018/09/06	1	8.03	1	8.07	8.03	0	505	0.00%
2018/09/05	0	0.00	3	8.15	8.11	-3	498	-0.60%
2018/09/03	0	0.00	2	8.13	8.11	-2	490	-0.41%
2018/08/30	0	0.00	3	8.10	8.05	-3	507	-0.59%
2018/08/29	0	0.00	5	8.09	8.05	-5	531	-0.94%
2018/08/28	0	0.00	7	8.01	8.00	-7	518	-1.35%
2018/08/27	1	7.90	2	7.98	7.94	-1	519	-0.19%
2018/08/24	0.1	7.90	0	0.00	7.91	0.1	521	0.02%
2018/08/22	0	0.00	2	7.97	7.96	-2	535	-0.37%
2018/08/15	1	7.88	0	0.00	7.87	1	525	0.19%
2018/08/14	4	7.91	0	0.00	7.95	4	522	0.77%
2018/08/10	4	8.12	0	0.00	8.08	4	518	0.77%
2018/08/07	1	8.12	0	0.00	8.15	1	490	0.20%
2018/08/06	0	0.00	2	8.18	8.11	-2	493	-0.41%
2018/08/03	0.5	7.92	0	0.00	7.99	0.5	479	0.10%
2018/08/02	0	0.00	1	7.97	7.97	-1	501	-0.20%
2018/08/01	1.1	8.00	0	0.00	8.02	1.1	509	0.22%
2018/07/27	0	0.00	1	7.98	7.97	-1	514	-0.19%
2018/07/26	0.7	7.90	6	7.95	7.94	-5.3	511	-1.04%
2018/07/24	0	0.00	3.5	7.84	7.86	-3.5	515	-0.67%
2018/07/23	0.7	7.80	0	0.00	7.82	0.7	519	0.14%
2018/07/19	2.5	7.84	0	0.00	7.83	2.5	538	0.46%
2018/07/17	10.9	7.90	0	0.00	7.89	10.9	548	1.99%
2018/07/16	2	7.90	0	0.00	7.90	2	553	0.36%
2018/07/13	0.2	7.88	0	0.00	7.90	0.2	548	0.04%
2018/07/11	2	7.86	0	0.00	7.87	2	555	0.36%
2018/07/10	2	7.91	0.2	7.99	7.92	1.8	559	0.32%
2018/07/09	10	7.86	0	0.00	7.87	10	559	1.79%
2018/07/04	0.7	7.95	0	0.00	7.98	0.7	633	0.11%
2018/07/03	1	7.95	0	0.00	7.98	1	632	0.16%
2018/07/02	1	8.03	0	0.00	8.09	1	633	0.16%
2018/06/22	1.1	8.25	0	0.00	8.23	1.1	635	0.17%
2018/06/20	0.1	8.30	0	0.00	8.32	0.1	638	0.01%
2018/06/15	3	8.38	1	8.39	8.48	2	646	0.31%
2018/06/14	3.5	8.40	0	0.00	8.41	3.5	641	0.55%
2018/06/11	6	8.50	0	0.00	8.50	6	684	0.88%
2018/06/08	0.2	8.40	0	0.00	8.42	0.2	687	0.03%
2018/06/07	0.5	8.40	2	8.41	8.41	-1.5	671	-0.22%
2018/06/06	1.5	8.05	0	0.00	8.38	1.5	662	0.23%
2018/06/04	0	0.00	3	8.14	8.13	-3	666	-0.45%
2018/06/01	1.1	8.00	0	0.00	8.09	1.1	669	0.16%
2018/05/31	0.1	8.00	0	0.00	8.02	0.1	672	0.01%
2018/05/29	2	8.08	1	8.09	8.07	1	681	0.15%
2018/05/25	2	8.09	1	8.09	8.08	1	699	0.14%
2018/05/24	2	8.11	0	0.00	8.12	2	703	0.28%
2018/05/23	2	8.17	0	0.00	8.15	2	723	0.28%
2018/05/22	2	8.21	0	0.00	8.19	2	738	0.27%
2018/05/21	3.5	8.22	0	0.00	8.21	3.5	753	0.46%
2018/05/18	0	8.10	0	0.00	8.14	0	766	0.00%
2018/05/15	0.5	8.06	1	8.14	8.11	-0.5	831	-0.06%
2018/05/11	0.6	8.00	0	0.00	8.02	0.6	887	0.06%
2018/05/10	2	8.03	1	8.04	8.00	1	885	0.11%
2018/05/09	2.9	8.16	0	0.00	8.13	2.9	869	0.33%
2018/05/02	0	8.40	0	0.00	8.42	0	1,143	0.00%
2018/04/23	2	8.41	0	0.00	8.38	2	1,294	0.15%
2018/04/17	4	8.49	0	0.00	8.48	4	1,440	0.28%
2018/04/13	0	0.00	1	8.71	8.70	-1	1,511	-0.07%
2018/04/12	1.2	8.70	0	0.00	8.72	1.2	1,538	0.08%
2018/04/11	15	8.88	1	8.73	8.74	14	1,578	0.89%
2018/04/10	1.5	8.89	0	0.00	9.19	1.5	1,518	0.10%
2018/04/09	0	0.00	1	9.11	9.10	-1	1,535	-0.07%
2018/04/03	0.5	9.10	0	0.00	9.13	0.5	1,544	0.03%
2018/03/31	0	0.00	3	9.14	9.14	-3	1,558	-0.19%
2018/03/30	0.5	9.10	1	9.17	9.17	-0.5	1,571	-0.03%
2018/03/29	0.3	9.10	0	0.00	9.14	0.3	1,578	0.02%
2018/03/27	0.3	9.10	0	0.00	9.13	0.3	1,593	0.02%
2018/03/26	0.5	9.00	0	0.00	9.02	0.5	1,600	0.03%
2018/03/23	20	8.99	0	0.00	9.01	20	1,605	1.25%
2018/03/20	4	9.16	1	9.16	9.15	3	1,625	0.18%
2018/03/19	1	9.29	0	0.00	9.25	1	1,638	0.06%
2018/03/16	2.3	9.14	118	9.19	9.37	-115.7	1,636	-7.07%	大賣/鉅額交易
2018/03/15	0.9	8.90	1	8.99	8.96	-0.1	1,609	0.00%
2018/03/14	1.5	8.90	9	8.98	8.95	-7.5	1,645	-0.46%
2018/03/13	0.9	8.85	0	0.00	8.86	0.9	1,647	0.05%
2018/03/09	17.1	8.74	1	8.74	8.76	16.1	1,702	0.95%
2018/03/08	11.5	8.84	17	8.80	8.81	-5.5	1,752	-0.31%
2018/03/02	3	9.01	0	0.00	9.06	3	2,142	0.14%
2018/03/01	0	0.00	2	9.10	9.11	-2	2,142	-0.09%
2018/02/26	0.5	9.20	3	9.21	9.21	-2.5	2,171	-0.12%
2018/02/23	0.4	9.20	0	0.00	9.21	0.4	2,190	0.02%
2018/02/22	3	9.03	0	0.00	9.10	3	2,285	0.13%
2018/02/12	0.7	8.80	1	8.80	8.83	-0.3	2,330	-0.01%
2018/02/09	3	8.57	1	8.69	8.68	2	2,319	0.09%
2018/02/08	0.5	8.85	0	0.00	8.92	0.5	2,297	0.02%
2018/02/06	1	9.04	0	0.00	8.65	1	2,262	0.04%
2018/02/05	0	0.00	1	9.25	9.24	-1	2,232	-0.04%
2018/02/02	1	9.40	0	0.00	9.44	1	2,215	0.05%
2018/02/01	0	0.00	1	9.50	9.50	-1	2,214	-0.05%
2018/01/31	4.1	9.56	0	0.00	9.55	4.1	2,204	0.19%
2018/01/26	1	9.65	1	9.58	9.70	0	2,016	0.00%
2018/01/25	17.6	9.55	0	0.00	9.50	17.6	1,967	0.90%
2018/01/24	0.5	9.40	0	0.00	9.47	0.5	1,941	0.03%
2018/01/23	0.2	9.40	1	9.47	9.48	-0.8	1,927	-0.04%
2018/01/22	0.5	9.46	0	0.00	9.52	0.5	1,912	0.03%
2018/01/19	0.5	9.50	22	9.56	9.55	-21.5	1,890	-1.14%
2018/01/18	11.5	9.52	9	9.55	9.48	2.5	1,854	0.13%
2018/01/17	1.2	9.40	0	0.00	9.43	1.2	1,802	0.07%
2018/01/16	0.5	9.35	0	0.00	9.42	0.5	1,778	0.03%
2018/01/15	0	0.00	12.1	9.28	9.29	-12.1	1,749	-0.69%
2018/01/12	0.5	9.20	0	0.00	9.24	0.5	1,741	0.03%
2018/01/11	16.2	9.11	30	9.31	9.10	-13.8	1,721	-0.80%
2018/01/09	0.4	9.50	0	0.00	9.53	0.4	1,605	0.02%
2018/01/08	0	0.00	4	9.50	9.48	-4	1,570	-0.25%
2018/01/05	7	9.41	12	9.43	9.39	-5	1,543	-0.32%
2018/01/04	0	0.00	1	9.26	9.28	-1	1,508	-0.07%
2018/01/03	6.3	9.24	10	9.30	9.29	-3.7	1,515	-0.25%