億泰 (1616)-國泰-敦南券商分點個股進出

台股 » 個股 » 億泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億泰

(1616)

可現股當沖

股價
23.15
漲跌
▼0.35
漲幅
-1.49%
成交量
5,419張
產業
上市電器電纜類股
121人加入追蹤

立即追蹤
本地時間:14:30

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

億泰 (1616)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	186.7	23.69	74.5	23.42	23.15	112.2	920	12.19%	大買/鉅額交易
2024/11/21	25.3	23.23	65.5	23.38	23.50	-40.3	840	-4.79%
2024/11/20	0.3	22.90	10	22.72	22.80	-9.7	821	-1.18%
2024/11/19	31	22.45	5.1	22.39	22.50	25.9	827	3.13%
2024/11/18	2.1	22.35	11.2	22.35	22.45	-9.1	838	-1.08%
2024/11/15	11	21.97	18	21.95	21.90	-7	831	-0.84%
2024/11/14	3	21.68	17	21.85	21.65	-14	834	-1.68%
2024/11/13	9	21.62	3.3	21.72	21.80	5.7	839	0.67%
2024/11/12	12	21.50	9.2	21.49	21.65	2.8	853	0.33%
2024/11/11	0	0.00	10	21.40	21.40	-10	863	-1.16%
2024/11/08	6	21.39	8	21.19	21.10	-2	863	-0.23%
2024/11/07	1	21.55	14	21.31	21.45	-13	884	-1.47%
2024/11/06	21.7	21.19	11.5	21.17	21.10	10.2	900	1.13%
2024/11/05	8.2	21.31	8	21.21	21.15	0.2	911	0.02%
2024/11/04	19.1	21.23	22.1	21.21	21.20	-3	950	-0.32%
2024/11/01	20.7	21.98	19.6	21.90	21.95	1.2	959	0.12%
2024/10/30	92.1	23.42	120.3	23.45	22.70	-28.2	953	-2.96%	大賣/
2024/10/29	98.4	23.94	241.7	22.90	23.70	-143.3	904	-15.85%	大賣/鉅額交易
2024/10/28	3.1	22.43	4	22.48	22.35	-0.9	844	-0.11%
2024/10/25	6.1	22.51	37	22.52	22.65	-30.9	860	-3.59%
2024/10/24	9.1	22.18	18	22.19	22.15	-8.9	875	-1.01%
2024/10/23	2.3	22.38	7.2	22.27	22.05	-5	889	-0.56%
2024/10/22	2.3	22.10	12	22.02	22.35	-9.7	908	-1.07%
2024/10/21	1	22.20	8.1	22.15	22.20	-7.1	949	-0.75%
2024/10/18	271.1	23.50	89.1	22.16	22.05	182	987	18.43%	大買/鉅額交易
2024/10/17	2.2	22.11	24.1	22.02	22.35	-21.9	1,007	-2.18%
2024/10/16	2.4	21.80	8.3	21.82	21.75	-5.9	1,078	-0.55%
2024/10/15	13.6	21.95	14.5	22.04	21.90	-0.9	1,117	-0.08%
2024/10/14	9.1	22.23	47.5	21.93	22.35	-38.4	1,231	-3.12%
2024/10/11	14.1	21.78	43.7	21.82	21.70	-29.6	1,591	-1.86%
2024/10/09	78.6	22.53	22	22.22	22.00	56.6	1,682	3.36%
2024/10/08	7	22.46	19	22.39	22.45	-12	2,239	-0.54%
2024/10/07	42.6	23.02	24.1	23.22	22.85	18.5	2,422	0.76%
2024/10/04	7	22.49	40.2	22.78	23.00	-33.2	2,425	-1.37%
2024/10/01	52.3	22.73	35.3	22.44	22.75	17	2,432	0.70%
2024/09/30	78.4	21.54	51.1	21.63	22.00	27.3	2,448	1.11%
2024/09/27	38.2	20.93	15.1	21.09	21.20	23.2	2,435	0.95%
2024/09/26	14.2	20.39	12.2	20.40	20.35	2	2,431	0.08%
2024/09/25	6	20.26	8.1	20.23	20.35	-2.1	2,450	-0.09%
2024/09/24	5.1	19.79	5.8	19.87	19.80	-0.7	2,469	-0.03%
2024/09/23	23.9	20.09	46	20.16	20.05	-22.1	2,491	-0.89%
2024/09/20	7	19.15	4	19.29	19.15	3	2,498	0.12%
2024/09/19	7.2	19.14	7	19.16	19.15	0.2	2,516	0.01%
2024/09/18	12	19.15	3	19.15	19.00	9	2,549	0.35%
2024/09/16	7.1	19.19	3	19.20	19.00	4.1	2,587	0.16%
2024/09/13	7	18.90	10	18.86	18.85	-3	2,675	-0.11%
2024/09/12	3	18.72	1.5	18.77	18.80	1.5	2,760	0.05%
2024/09/11	11	18.74	1	18.90	18.55	10	2,904	0.34%
2024/09/10	29.4	18.71	18	18.79	18.65	11.4	3,314	0.34%
2024/09/09	3.2	19.25	9	19.32	19.35	-5.8	3,494	-0.17%
2024/09/06	4	19.59	8	19.53	19.60	-4	3,531	-0.11%
2024/09/05	4	19.43	10	19.65	19.35	-6	3,558	-0.17%
2024/09/04	22.5	19.44	11	19.40	19.30	11.5	3,617	0.32%
2024/09/03	13	20.55	4	20.45	20.30	9	3,697	0.24%
2024/09/02	1.1	20.42	22.3	20.62	20.40	-21.2	3,732	-0.57%
2024/08/30	7.1	20.31	4	20.39	20.30	3	3,754	0.08%
2024/08/29	11.2	20.21	17	20.24	20.25	-5.8	3,788	-0.15%
2024/08/28	12.1	20.42	1	20.50	20.40	11.1	3,807	0.29%
2024/08/27	7.1	20.60	15.1	20.50	20.60	-8	3,820	-0.21%
2024/08/26	5	20.44	37.1	20.39	20.35	-32.1	3,849	-0.83%
2024/08/23	38.2	20.29	50	20.36	20.45	-11.8	3,875	-0.30%
2024/08/22	22	20.91	16	20.87	20.65	6	3,910	0.15%
2024/08/21	24	20.93	14	21.13	21.10	10	3,939	0.25%
2024/08/20	8	20.95	14.6	21.08	20.90	-6.6	3,990	-0.17%
2024/08/19	17	20.54	28	20.57	20.65	-11	4,029	-0.27%
2024/08/16	55	20.76	40	20.68	20.60	15	4,058	0.37%
2024/08/15	33.5	20.56	20	20.59	20.40	13.5	4,082	0.33%
2024/08/14	56.9	20.97	68	20.98	20.80	-11.1	4,113	-0.27%
2024/08/13	9.1	20.96	21.2	21.07	21.10	-12.2	4,114	-0.30%
2024/08/12	22	21.52	22	21.34	21.35	0	4,136	0.00%
2024/08/09	21	21.39	15	21.53	21.25	6	4,165	0.14%
2024/08/08	29	20.97	22	20.90	20.70	7	4,178	0.17%
2024/08/07	15.1	21.19	32.3	21.19	21.60	-17.2	4,215	-0.41%
2024/08/06	49.2	19.74	62.7	19.68	19.65	-13.5	4,235	-0.32%
2024/08/05	39.2	21.14	74.5	20.78	20.70	-35.2	4,255	-0.83%
2024/08/02	10.5	23.12	18	23.10	22.95	-7.5	4,362	-0.17%
2024/08/01	27	23.11	34	23.55	23.80	-7	4,574	-0.15%
2024/07/31	28.5	22.58	8.2	22.62	22.75	20.3	4,671	0.43%
2024/07/30	21.2	22.33	24	22.34	22.75	-2.9	4,737	-0.06%
2024/07/29	36.8	22.70	38.5	22.60	22.20	-1.7	4,783	-0.04%
2024/07/26	27.2	23.12	26	22.97	23.15	1.2	4,825	0.02%
2024/07/23	20.5	23.62	22.4	23.60	23.50	-1.8	4,889	-0.04%
2024/07/22	105.9	23.43	62.1	23.27	23.10	43.9	4,923	0.89%	大買/
2024/07/19	62.4	24.78	65.2	24.65	24.10	-2.7	4,948	-0.06%
2024/07/18	40.2	25.04	43.4	25.07	24.95	-3.2	5,026	-0.06%
2024/07/17	131.3	25.76	141.1	25.67	25.30	-9.8	5,161	-0.19%	大買/大賣/
2024/07/16	96.4	25.39	70	25.25	25.10	26.4	5,390	0.49%
2024/07/15	256.4	26.05	196.4	26.01	25.60	60	5,686	1.05%	大買/大賣/
2024/07/12	536.8	26.78	515.7	26.83	26.30	21.1	5,724	0.37%	大買/大賣/
2024/07/11	206	25.93	144.8	25.67	25.40	61.2	5,472	1.12%	大買/大賣/
2024/07/10	1,116.2	26.90	1,085.1	26.74	26.50	31.1	5,541	0.56%	大買/大賣/
2024/07/09	105.7	24.99	677.4	25.83	26.40	-571.7	5,064	-11.29%	大買/大賣/鉅額交易
2024/07/08	99.7	24.19	44	24.24	24.00	55.7	4,934	1.13%
2024/07/05	84.2	24.18	47	24.32	24.35	37.2	4,939	0.75%
2024/07/04	88.8	24.42	78.2	24.39	24.30	10.6	4,941	0.21%
2024/07/03	12	23.80	12.6	23.79	23.70	-0.5	4,934	-0.01%
2024/07/02	29.1	23.72	29	23.73	23.65	0.1	4,971	0.00%
2024/07/01	50.3	23.80	63.2	23.78	23.70	-12.9	4,984	-0.26%
2024/06/28	45.5	24.19	9	24.32	24.05	36.5	4,989	0.73%
2024/06/27	5.7	24.22	12.2	24.40	24.40	-6.5	5,012	-0.13%
2024/06/26	21.2	24.60	13.6	24.63	24.30	7.6	5,063	0.15%
2024/06/25	26.2	24.56	29.3	24.62	24.95	-3.1	5,196	-0.06%
2024/06/24	43.3	24.66	57.6	24.73	24.65	-14.3	5,427	-0.26%
2024/06/21	73.6	25.43	58.6	25.28	25.05	15	5,771	0.26%
2024/06/20	167.3	26.09	143.1	25.97	25.55	24.2	5,865	0.41%	大買/大賣/
2024/06/19	130.6	25.70	49.5	25.57	25.90	81.1	5,993	1.35%	大買/
2024/06/18	246	25.93	244.9	25.96	26.30	1.1	6,070	0.02%	大買/大賣/
2024/06/17	838.4	26.47	579.5	26.07	25.70	259	5,982	4.33%	大買/大賣/鉅額交易
2024/06/14	106.1	24.77	295.1	25.17	25.45	-188.9	5,668	-3.33%	大買/大賣/鉅額交易
2024/06/13	29.2	23.37	40.2	23.24	23.15	-11	5,554	-0.20%
2024/06/12	17.6	23.44	16	23.50	23.10	1.6	5,595	0.03%
2024/06/11	74.2	23.87	61	23.74	23.30	13.2	5,781	0.23%
2024/06/07	59.1	23.62	100.3	23.53	23.70	-41.1	5,969	-0.69%
2024/06/06	84.3	22.77	69.5	22.55	22.35	14.8	5,898	0.25%
2024/06/05	55.9	23.20	28.2	23.14	22.90	27.6	5,895	0.47%
2024/06/04	41.1	23.64	72.1	23.63	23.50	-31	5,904	-0.52%
2024/06/03	67	23.31	33.2	23.31	23.20	33.9	5,916	0.57%
2024/05/31	36.2	23.64	13	23.65	23.55	23.2	5,918	0.39%
2024/05/30	59.5	23.68	57.1	23.62	23.45	2.4	5,922	0.04%
2024/05/29	55.3	24.17	45.4	24.07	23.95	9.9	5,900	0.17%
2024/05/28	105.9	24.63	44.2	24.57	24.35	61.7	5,886	1.05%	大買/
2024/05/27	85.3	24.96	49.3	24.98	24.75	36	5,864	0.61%
2024/05/24	67	24.75	93.7	24.96	24.85	-26.7	5,851	-0.46%
2024/05/23	114.6	24.19	92.7	24.26	23.85	21.9	5,809	0.38%	大買/
2024/05/22	61.6	25.15	37.6	25.18	25.05	24	5,775	0.42%
2024/05/21	42.4	25.71	45.3	25.75	25.55	-3	5,760	-0.05%
2024/05/20	49.8	25.64	90.8	25.66	25.40	-40.9	5,743	-0.71%
2024/05/17	53.7	24.98	35.8	24.89	24.80	17.8	5,724	0.31%
2024/05/16	63	25.19	56.5	25.23	25.05	6.5	5,737	0.11%
2024/05/15	75.1	25.46	74.4	25.35	25.45	0.7	5,748	0.01%
2024/05/14	100.2	24.93	57.3	24.89	24.75	42.9	5,729	0.75%
2024/05/13	115.4	25.62	109.9	25.65	25.50	5.5	5,724	0.10%	大買/大賣/
2024/05/10	67.2	26.38	39.3	26.37	26.65	27.8	5,766	0.48%
2024/05/09	161	27.03	73.4	26.96	26.30	87.6	5,783	1.51%	大買/
2024/05/08	284	27.61	204.1	27.53	27.85	79.9	5,723	1.40%	大買/大賣/
2024/05/07	381.3	27.52	556.9	27.74	28.80	-175.6	5,593	-3.14%	大買/大賣/鉅額交易
2024/05/06	85	25.11	176.7	24.99	26.40	-91.6	5,372	-1.71%	大賣/
2024/05/03	105.5	24.62	29.6	24.26	24.00	75.8	5,258	1.44%	大買/
2024/05/02	120	25.59	84.1	25.77	25.20	35.9	5,188	0.69%	大買/
2024/04/30	88.5	24.99	146.5	24.72	26.20	-58	5,130	-1.13%	大賣/
2024/04/29	129	25.08	144.8	25.01	24.70	-15.8	5,069	-0.31%	大買/大賣/
2024/04/26	60.8	26.36	146.3	26.21	26.05	-85.5	4,993	-1.71%	大賣/
2024/04/25	90.9	26.23	39.2	26.27	26.20	51.6	4,943	1.04%
2024/04/24	206.9	26.83	115.3	26.95	27.25	91.5	4,885	1.87%	大買/大賣/
2024/04/23	335.6	26.74	239.1	26.17	26.95	96.5	4,785	2.02%	大買/大賣/
2024/04/22	642.3	28.95	325.9	28.15	28.05	316.4	4,635	6.82%	大買/大賣/鉅額交易
2024/04/19	406.3	27.62	375.9	27.79	28.25	30.4	4,352	0.70%	大買/大賣/
2024/04/18	212.2	25.27	151.8	25.59	25.70	60.4	4,022	1.50%	大買/大賣/
2024/04/17	89.7	22.60	247.4	23.03	23.40	-157.7	3,877	-4.07%	大賣/鉅額交易
2024/04/16	249.3	21.29	112.6	21.25	21.30	136.6	3,775	3.62%	大買/大賣/鉅額交易
2024/04/15	208.9	23.65	94.4	23.60	23.45	114.5	3,644	3.14%	大買/鉅額交易
2024/04/12	80.7	22.28	95.5	22.38	22.90	-14.8	3,556	-0.42%
2024/04/11	59.7	20.96	20	20.96	20.90	39.7	3,503	1.13%
2024/04/10	111.9	21.78	23.7	21.77	21.50	88.2	3,497	2.52%	大買/
2024/04/09	61.7	22.17	62	22.35	22.30	-0.3	3,482	-0.01%
2024/04/08	48.5	22.19	65.1	22.15	22.60	-16.6	3,468	-0.48%
2024/04/03	50.1	20.96	22.3	20.88	20.60	27.8	3,473	0.80%
2024/04/02	44.4	21.26	19	21.31	21.50	25.4	3,532	0.72%
2024/04/01	64.1	21.18	33.7	21.13	21.60	30.4	3,513	0.86%
2024/03/29	103.9	20.89	115.4	20.61	20.70	-11.5	3,476	-0.33%	大買/大賣/
2024/03/28	254	22.20	188	22.36	21.90	66	3,420	1.93%	大買/大賣/
2024/03/27	341.1	22.57	302.7	22.69	23.25	38.4	3,297	1.16%	大買/大賣/
2024/03/26	582.5	22.30	269.8	22.19	22.75	312.7	3,084	10.14%	大買/大賣/鉅額交易
2024/03/25	120.7	19.97	165.2	20.19	20.70	-44.5	2,755	-1.62%	大買/大賣/
2024/03/22	237.5	18.51	170.7	18.42	18.85	66.8	2,692	2.48%	大買/大賣/
2024/03/21	144.2	16.90	258.3	16.92	17.15	-114.1	2,509	-4.55%	大買/大賣/鉅額交易
2024/03/20	48.1	15.60	110.2	15.61	15.60	-62.1	2,410	-2.57%	大賣/
2024/03/19	189.1	16.46	191.1	16.37	15.90	-1.9	2,428	-0.08%	大買/大賣/
2024/03/18	72.8	16.16	63.2	16.16	16.30	9.5	2,388	0.40%
2024/03/15	139.1	16.01	119.7	16.01	16.00	19.4	2,417	0.80%	大買/大賣/
2024/03/14	323.6	15.60	225.9	15.95	16.50	97.7	2,423	4.03%	大買/大賣/
2024/03/13	174.3	16.09	366.8	16.07	16.20	-192.5	2,374	-8.11%	大買/大賣/鉅額交易
2024/03/12	41.2	14.76	19	14.88	14.90	22.2	2,439	0.91%
2024/03/11	17.8	14.78	64.2	14.73	14.70	-46.4	2,633	-1.76%
2024/03/08	31.1	14.16	32	14.18	14.15	-0.9	2,775	-0.03%
2024/03/07	67.4	14.68	60.1	14.79	14.55	7.3	2,900	0.25%
2024/03/06	23	14.62	24	14.69	14.65	-1	2,993	-0.03%
2024/03/05	49.4	14.52	39.9	14.51	14.55	9.5	3,176	0.30%
2024/03/04	61.6	14.33	14.6	14.30	14.30	47	3,412	1.38%
2024/03/01	31	14.39	26	14.47	14.45	5	3,566	0.14%
2024/02/29	26	14.67	18	14.58	14.65	8	3,574	0.22%
2024/02/27	69	14.51	21.1	14.46	14.20	47.9	3,573	1.34%
2024/02/26	59.2	14.86	58.8	14.84	14.85	0.4	3,590	0.01%
2024/02/23	26.3	14.60	19	14.70	14.60	7.3	3,614	0.20%
2024/02/22	80.2	14.79	103	14.72	14.70	-22.8	3,603	-0.63%	大賣/
2024/02/21	6.3	14.80	20.1	14.97	14.80	-13.8	3,585	-0.38%
2024/02/20	15	14.95	22.2	15.03	14.85	-7.2	3,570	-0.20%
2024/02/19	34.5	15.10	33.4	15.06	15.00	1.1	3,554	0.03%
2024/02/16	42.5	14.76	30.7	14.78	15.10	11.8	3,530	0.34%
2024/02/15	16	14.19	27.2	14.24	14.25	-11.2	3,493	-0.32%
2024/02/05	44.9	14.29	17.2	14.36	14.30	27.7	3,478	0.80%
2024/02/02	198.6	14.56	99.2	14.52	14.50	99.4	3,443	2.89%	大買/
2024/02/01	57.2	14.03	28.3	14.19	14.20	28.9	3,346	0.86%
2024/01/31	11	13.50	3	13.55	13.45	8	3,298	0.24%
2024/01/30	52	13.36	1	13.35	13.35	51	3,294	1.55%
2024/01/29	0	0.00	9.2	13.35	13.40	-9.2	3,302	-0.28%
2024/01/26	4	13.16	4	13.30	13.15	0	3,298	0.00%
2024/01/25	17.1	13.29	5	13.30	13.30	12.1	3,293	0.37%
2024/01/24	9.1	13.52	2	13.65	13.45	7.1	3,291	0.22%
2024/01/23	16	13.51	0	0.00	13.55	16	3,288	0.49%
2024/01/22	1.2	13.31	9	13.42	13.30	-7.9	3,283	-0.24%
2024/01/19	3	13.30	22	13.35	13.20	-19	3,275	-0.58%
2024/01/18	12.1	13.12	10	13.15	13.20	2.1	3,272	0.06%
2024/01/17	16.2	13.18	16	13.31	13.10	0.2	3,265	0.00%
2024/01/16	36.3	13.56	9	13.47	13.50	27.3	3,252	0.84%
2024/01/15	31.2	14.10	15	14.04	14.00	16.2	3,238	0.50%
2024/01/12	8	13.38	49	13.38	13.30	-41	3,221	-1.27%
2024/01/11	9.1	13.40	10	13.41	13.35	-0.9	3,214	-0.03%
2024/01/10	9	13.47	10	13.46	13.35	-1	3,205	-0.03%
2024/01/09	25.1	13.74	20	13.79	13.70	5.1	3,197	0.16%
2024/01/08	16	14.57	3	14.63	14.35	13	3,168	0.41%
2024/01/05	4.1	14.36	13.3	14.29	14.30	-9.2	3,160	-0.29%
2024/01/04	9	14.43	20.8	14.38	14.40	-11.8	3,157	-0.37%
2024/01/03	13	14.24	6.3	14.26	14.20	6.7	3,148	0.21%
2024/01/02	32.2	14.64	36.1	14.52	14.45	-3.8	3,163	-0.12%
2023/12/29	54.5	14.49	116	14.57	14.25	-61.5	3,135	-1.96%	大賣/
2023/12/28	163.3	14.30	46.3	14.69	14.95	116.9	3,086	3.79%	大買/鉅額交易
2023/12/27	4.5	13.63	3.3	13.65	13.60	1.3	3,005	0.04%
2023/12/26	10.7	13.55	3.2	13.62	13.55	7.5	3,004	0.25%
2023/12/25	9.5	13.61	34.1	13.50	13.50	-24.5	3,002	-0.82%
2023/12/22	18.4	13.73	14	13.73	13.60	4.4	2,988	0.15%
2023/12/21	23.9	14.03	79.6	14.06	13.95	-55.7	2,971	-1.87%
2023/12/20	71.5	14.79	52.3	14.81	14.50	19.2	2,936	0.65%
2023/12/19	133.3	14.78	21.5	14.39	15.10	111.8	2,890	3.87%	大買/鉅額交易
2023/12/18	45.2	14.34	21.2	14.36	14.30	24	2,831	0.85%
2023/12/15	64.5	14.98	99	14.95	14.65	-34.5	2,807	-1.23%
2023/12/14	28.6	15.15	31.1	15.17	14.95	-2.5	2,749	-0.09%
2023/12/13	32.7	15.47	78.9	15.43	15.40	-46.3	2,682	-1.73%
2023/12/12	77.3	15.97	159.9	15.89	15.80	-82.6	2,642	-3.13%	大賣/
2023/12/11	123.3	16.10	32.8	16.26	16.00	90.6	2,547	3.55%	大買/
2023/12/08	79.9	15.95	208	15.91	16.25	-128.1	2,479	-5.17%	大賣/鉅額交易
2023/12/07	324.3	16.06	248.1	15.92	15.30	76.2	2,327	3.27%	大買/大賣/
2023/12/06	219	14.88	141.5	15.14	16.05	77.5	2,040	3.80%	大買/大賣/
2023/12/05	152.2	14.10	179.7	14.04	14.85	-27.5	1,852	-1.48%	大買/大賣/
2023/12/04	191.5	13.32	155.2	13.30	13.80	36.3	1,727	2.10%	大買/大賣/
2023/12/01	112.2	13.66	80.5	13.62	13.65	31.7	1,618	1.96%	大買/
2023/11/30	182.2	13.63	234.6	13.57	13.85	-52.3	1,572	-3.33%	大買/大賣/
2023/11/29	204	13.29	223.7	13.26	13.85	-19.7	1,547	-1.27%	大買/大賣/
2023/11/28	91	12.01	273.1	12.53	12.85	-182.1	1,352	-13.47%	大賣/鉅額交易
2023/11/27	27.7	11.58	33.6	11.68	11.70	-5.8	1,193	-0.49%
2023/11/24	16	11.43	26	11.53	11.55	-10	1,170	-0.85%
2023/11/23	45	11.50	26.2	11.54	11.50	18.8	1,152	1.63%
2023/11/22	114	11.33	46.1	11.31	11.40	67.9	1,110	6.11%	大買/
2023/11/21	5.2	10.89	1.1	10.86	10.95	4.1	1,063	0.39%
2023/11/20	12	10.79	0	0.00	10.75	12	1,055	1.14%
2023/11/17	9.1	10.73	1.8	10.76	10.85	7.4	1,055	0.70%
2023/11/16	4.7	10.69	13.3	10.71	10.70	-8.6	1,056	-0.81%
2023/11/15	37	10.69	8	10.66	10.65	29	1,050	2.76%
2023/11/14	9.3	10.56	1	10.70	10.65	8.3	1,049	0.79%
2023/11/13	3	10.60	5	10.60	10.55	-2	1,047	-0.19%
2023/11/09	4.2	10.50	0	0.00	10.45	4.2	1,106	0.38%
2023/11/08	4.2	10.73	37	10.75	10.55	-32.8	1,122	-2.92%
2023/11/07	10.2	10.65	13	10.65	10.75	-2.8	1,126	-0.25%
2023/11/06	6	10.56	3	10.47	10.60	3	1,151	0.26%
2023/11/03	5.8	10.29	1	10.30	10.30	4.8	1,183	0.41%
2023/11/02	0.2	10.15	15	10.29	10.25	-14.8	1,196	-1.24%
2023/11/01	28	10.14	0	0.00	10.20	28	1,229	2.28%
2023/10/31	5	10.24	5.4	10.35	10.15	-0.4	1,314	-0.03%
2023/10/30	6.2	10.30	0	10.45	10.30	6.2	1,465	0.42%
2023/10/27	13	10.43	2	10.45	10.45	11	1,468	0.75%
2023/10/26	26	10.35	2	10.45	10.40	24	1,475	1.63%
2023/10/25	29	10.39	1	10.35	10.45	28	1,480	1.89%
2023/10/24	22.3	10.33	2	10.35	10.35	20.3	1,484	1.36%
2023/10/23	2	10.28	0.1	10.20	10.25	2	1,499	0.13%
2023/10/20	0	0.00	144	10.09	10.20	-144	1,501	-9.59%	大賣/鉅額交易
2023/10/19	6	10.15	12	10.15	10.20	-6	1,496	-0.40%
2023/10/18	8	10.14	5	10.13	10.15	3	1,498	0.20%
2023/10/17	31	10.15	2	10.15	10.10	29	1,497	1.94%
2023/10/16	49	10.27	6	10.25	10.30	43	1,504	2.86%
2023/10/13	2.1	10.45	3.1	10.26	10.50	-1	1,507	-0.07%
2023/10/12	1.1	10.22	37.1	10.19	10.30	-36	1,501	-2.39%
2023/10/11	151.2	10.18	25	10.16	10.10	126.2	1,503	8.39%	大買/鉅額交易
2023/10/06	89.2	10.25	27	10.26	10.25	62.2	1,501	4.14%
2023/10/05	0.1	10.80	6.2	10.66	10.70	-6.1	1,481	-0.41%
2023/10/04	27.3	10.55	8	10.59	10.65	19.3	1,491	1.29%
2023/10/03	8.1	10.74	1	10.75	10.70	7.1	1,496	0.47%
2023/10/02	1.5	10.90	0	0.00	10.85	1.5	1,499	0.10%
2023/09/28	10	11.05	5.4	11.05	11.05	4.6	1,507	0.31%
2023/09/27	5.3	10.88	1	10.85	10.85	4.3	1,513	0.28%
2023/09/26	10.3	10.92	7.4	10.93	10.95	2.9	1,518	0.19%
2023/09/25	1	10.65	0.3	10.55	10.65	0.8	1,522	0.05%
2023/09/22	1.1	10.55	0	10.65	10.65	1.1	1,530	0.07%
2023/09/21	9.1	10.49	3	10.50	10.50	6.1	1,531	0.40%
2023/09/20	6.2	10.73	0	0.00	10.70	6.2	1,525	0.41%
2023/09/19	0.2	10.82	6.1	10.80	10.80	-5.9	1,538	-0.38%
2023/09/18	4	10.70	4.1	10.69	10.75	-0.1	1,554	0.00%
2023/09/15	18.2	10.84	8.1	10.77	10.80	10.1	1,575	0.64%
2023/09/14	20.2	11.00	41	11.06	11.05	-20.8	1,562	-1.33%
2023/09/13	55.2	11.20	1.3	11.32	11.10	53.9	1,565	3.44%
2023/09/12	0	0.00	16	10.84	10.95	-16	1,572	-1.02%
2023/09/11	31	10.85	6	10.87	10.85	25	1,573	1.59%
2023/09/08	5.3	11.11	13	11.28	11.10	-7.8	1,550	-0.50%
2023/09/07	33.4	11.55	183.9	11.51	11.40	-150.5	1,539	-9.77%	大賣/鉅額交易
2023/09/06	53.6	12.05	33.1	11.96	12.10	20.4	1,513	1.35%
2023/09/05	84.9	12.07	50.7	11.89	12.10	34.2	1,489	2.29%
2023/09/04	151.6	12.69	150.9	12.70	12.80	0.7	1,432	0.05%	大買/大賣/
2023/09/01	19.3	11.34	72.2	11.41	11.65	-52.9	1,290	-4.10%
2023/08/31	1.1	10.67	28	10.82	10.85	-26.9	1,254	-2.14%
2023/08/30	3	10.67	5	10.64	10.65	-2	1,290	-0.15%
2023/08/29	0	10.60	2.3	10.60	10.65	-2.2	1,302	-0.17%
2023/08/28	0.1	10.80	2	10.78	10.70	-1.9	1,306	-0.14%
2023/08/25	1.2	10.72	54	10.75	10.75	-52.8	1,306	-4.04%
2023/08/24	0.2	10.90	1.3	10.81	10.70	-1.1	1,310	-0.09%
2023/08/23	0	0.00	16	10.70	10.90	-16	1,310	-1.22%
2023/08/22	37	10.71	1	10.85	10.70	36	1,317	2.73%
2023/08/21	4	10.68	2	10.75	10.85	2	1,327	0.15%
2023/08/18	32.2	10.90	5.4	11.05	10.90	26.8	1,362	1.96%
2023/08/17	5.7	10.94	8.2	11.01	11.05	-2.5	1,381	-0.18%
2023/08/16	38.8	11.09	23.3	11.04	11.05	15.5	1,386	1.12%
2023/08/15	31.4	11.05	22	11.00	11.10	9.4	1,373	0.69%
2023/08/14	1	10.55	79.1	10.60	10.65	-78.1	1,345	-5.81%
2023/08/11	47	10.59	39	10.67	10.50	8	1,356	0.59%
2023/08/10	27.3	10.85	61	10.67	10.65	-33.7	1,346	-2.50%
2023/08/09	49	10.78	143	10.78	10.90	-94	1,318	-7.13%	大賣/
2023/08/08	43.2	10.13	8.2	10.14	10.20	35	1,279	2.73%
2023/08/07	53.6	10.17	73	10.12	10.15	-19.4	1,272	-1.52%
2023/08/04	132.9	10.56	132	10.58	10.65	0.9	1,250	0.07%	大買/大賣/
2023/08/02	250.3	11.49	210.3	11.48	11.65	40	1,187	3.37%	大買/大賣/
2023/08/01	12.2	10.48	1	10.51	10.60	11.2	1,040	1.07%
2023/07/31	34.3	10.64	48	10.60	10.60	-13.7	1,047	-1.31%
2023/07/28	24.2	10.47	1.1	10.45	10.60	23.1	1,055	2.19%
2023/07/27	34.2	10.67	13	10.72	10.75	21.2	1,052	2.01%
2023/07/26	27	10.68	2.2	10.66	10.75	24.8	1,054	2.35%
2023/07/25	0.1	10.30	6.9	10.28	10.35	-6.8	1,038	-0.65%
2023/07/24	14.8	10.16	5	10.19	10.15	9.8	1,037	0.95%
2023/07/21	3.1	10.27	4	10.16	10.30	-0.9	1,037	-0.09%
2023/07/20	18.1	10.16	0	0.00	10.15	18.1	1,042	1.74%
2023/07/19	34	10.06	2	10.00	9.95	32	1,047	3.05%
2023/07/18	20	10.17	6.1	10.25	10.15	13.9	1,088	1.28%
2023/07/17	1.1	10.36	11	10.40	10.45	-9.9	1,166	-0.85%
2023/07/14	43.4	10.36	84.3	10.30	10.30	-40.9	1,173	-3.49%
2023/07/13	30	10.32	11	10.30	10.25	19	1,169	1.62%
2023/07/12	18.2	10.41	0	0.00	10.25	18.2	1,165	1.56%
2023/07/11	35	10.44	11.4	10.30	10.50	23.6	1,164	2.03%
2023/07/10	41.1	10.39	12.1	10.39	10.35	29	1,157	2.51%
2023/07/07	14.1	10.15	32	10.19	10.25	-17.9	1,154	-1.55%
2023/07/06	22.2	10.36	35	10.40	10.35	-12.8	1,146	-1.11%
2023/07/05	34.1	10.74	0.2	10.80	10.60	33.9	1,129	3.00%
2023/07/04	20.2	10.89	18	10.95	10.95	2.2	1,113	0.20%
2023/07/03	4.6	10.88	20.9	10.89	11.05	-16.4	1,102	-1.48%
2023/06/30	22.4	10.67	1	10.75	10.55	21.4	1,082	1.98%
2023/06/29	16.1	10.84	3.2	10.87	10.85	12.9	1,070	1.21%
2023/06/28	18.1	10.82	40.1	10.80	10.75	-22	1,065	-2.07%
2023/06/27	60	11.17	2	11.08	10.85	58	1,059	5.48%
2023/06/26	41.7	11.15	106.1	11.22	11.45	-64.4	1,038	-6.20%	大賣/
2023/06/21	37.3	11.07	36.3	11.14	11.15	1	1,015	0.10%
2023/06/20	19.2	10.84	45	10.75	10.85	-25.8	988	-2.61%
2023/06/19	28.1	10.81	34.1	10.83	10.85	-6	986	-0.61%
2023/06/16	27.1	10.63	87.1	10.81	10.80	-60	983	-6.10%
2023/06/15	3.1	10.31	26.2	10.54	10.60	-23.1	958	-2.41%
2023/06/14	46.1	10.43	10	10.36	10.35	36.1	945	3.82%
2023/06/13	41	10.38	4.1	10.39	10.40	36.9	946	3.90%
2023/06/12	39	10.54	49.1	10.44	10.40	-10	931	-1.08%
2023/06/09	42.3	10.86	85.1	10.92	10.75	-42.8	911	-4.70%
2023/06/08	22.4	10.71	30.3	10.78	10.55	-7.9	896	-0.88%
2023/06/07	56.3	10.60	64.5	10.60	10.65	-8.2	905	-0.91%
2023/06/06	51.7	10.31	23.2	10.42	10.35	28.6	893	3.20%
2023/06/05	41.9	10.04	38.1	10.28	10.45	3.8	868	0.44%
2023/06/02	25	9.79	3	9.87	9.90	22	826	2.66%
2023/06/01	36	9.57	1	9.58	9.58	35	813	4.30%
2023/05/31	20	9.59	90	9.61	9.62	-70	806	-8.68%
2023/05/30	36.2	9.65	17	9.66	9.66	19.2	800	2.40%
2023/05/29	5	9.83	6	9.80	9.78	-1	793	-0.13%
2023/05/26	18.2	9.90	77.1	9.82	9.76	-58.9	787	-7.48%
2023/05/25	16	9.91	33	9.92	9.96	-17	776	-2.19%
2023/05/24	53.1	9.79	70.1	9.64	9.83	-17	757	-2.24%
2023/05/23	24.3	10.01	52.2	10.11	10.15	-27.9	716	-3.90%
2023/05/22	89	9.90	13	9.92	9.95	76	691	10.99%
2023/05/19	85	9.89	30	9.81	9.78	55	674	8.15%
2023/05/18	10	9.75	53	9.71	9.75	-43	663	-6.48%
2023/05/17	112	9.71	121.8	9.90	9.83	-9.7	649	-1.50%	大買/大賣/
2023/05/16	0	0.00	35.1	9.33	9.37	-35.1	617	-5.68%
2023/05/15	5	9.25	82.3	9.24	9.27	-77.3	612	-12.61%
2023/05/12	30.1	9.39	22.3	9.34	9.25	7.8	610	1.27%
2023/05/11	30.1	9.39	22.3	9.34	9.36	7.8	604	1.29%
2023/05/10	30	9.60	15	9.64	9.58	15	605	2.48%
2023/05/09	59	10.00	25.7	10.06	9.87	33.3	592	5.63%
2023/05/08	84	9.70	40.1	9.70	9.70	43.9	565	7.75%
2023/05/05	48	9.60	39.3	9.56	9.58	8.7	556	1.56%
2023/05/04	76	9.41	14	9.40	9.50	62	545	11.36%
2023/05/03	0.3	9.27	9	9.25	9.28	-8.7	531	-1.63%
2023/05/02	14	9.22	30	9.34	9.30	-16	529	-3.02%
2023/04/28	1	9.04	13	9.03	9.00	-12	519	-2.31%
2023/04/27	2	8.94	4	8.89	8.89	-2	515	-0.39%
2023/04/26	7.1	8.93	6	8.95	8.95	1.1	511	0.21%
2023/04/25	15	9.04	13	8.92	8.96	2	507	0.39%
2023/04/24	21	9.15	21	9.12	9.17	0	496	0.00%
2023/04/21	66.2	9.38	32.3	9.44	9.30	33.8	488	6.93%
2023/04/20	91.7	9.79	64.6	9.95	10.00	27.1	429	6.31%
2023/04/19	6	9.26	10	9.29	9.12	-4	341	-1.17%
2023/04/18	25	9.23	16	9.20	9.20	9	329	2.73%
2023/04/17	12	9.17	8	9.18	9.20	4	323	1.24%
2023/04/14	7	9.10	12	9.11	9.12	-5	316	-1.58%
2023/04/13	13	8.97	4	8.99	8.96	9	305	2.95%
2023/04/12	13	9.06	37.1	9.05	9.03	-24.1	297	-8.10%
2023/04/11	1	8.76	3	8.75	8.73	-2	286	-0.70%
2023/04/10	2.1	8.70	0	0.00	8.65	2.1	284	0.74%
2023/04/07	7	8.71	9	8.70	8.75	-2	283	-0.71%
2023/04/06	0	0.00	1	8.69	8.79	-1	281	-0.36%
2023/03/31	5.1	8.75	3	8.70	8.77	2.1	279	0.74%
2023/03/30	8	8.75	0	0.00	8.72	8	279	2.87%
2023/03/29	7	8.83	5	8.73	8.72	2	279	0.72%
2023/03/28	0	0.00	0.3	8.61	8.68	-0.3	277	-0.09%
2023/03/27	4	8.96	0	0.00	8.85	4	276	1.45%
2023/03/24	2	8.83	2	8.82	8.82	0	274	0.01%
2023/03/23	5	8.92	15	8.93	8.86	-10	273	-3.65%
2023/03/22	14	8.93	16	9.05	9.00	-2	269	-0.74%
2023/03/21	9.4	8.94	5.1	9.02	8.94	4.3	264	1.63%
2023/03/20	2	8.60	5.1	8.55	8.55	-3.1	252	-1.23%
2023/03/17	0	0.00	14.5	8.29	8.31	-14.5	251	-5.77%
2023/03/16	3.1	8.37	0	0.00	8.23	3.1	248	1.25%
2023/03/15	8	8.68	3	8.69	8.68	5	241	2.07%
2023/03/14	16	8.60	15	8.62	8.65	1	240	0.42%
2023/03/13	33.2	8.91	17	8.70	8.97	16.2	236	6.86%
2023/03/10	77.1	9.39	22	9.34	9.28	55.1	224	24.55%
2023/03/09	6	9.10	47.2	9.26	9.26	-41.2	177	-23.25%
2023/03/08	5	8.40	0	0.00	8.42	5	148	3.36%
2023/03/07	1	8.30	3.3	8.25	8.30	-2.3	146	-1.57%
2023/03/06	3	8.21	5.2	8.21	8.24	-2.2	143	-1.55%
2023/03/02	1	8.10	0	0.00	8.12	1	144	0.69%
2023/03/01	2	8.15	0	8.17	8.15	2	146	1.36%
2023/02/24	5	8.13	0.1	8.16	8.17	4.9	147	3.34%
2023/02/23	4.1	8.12	0.3	8.18	8.18	3.8	147	2.58%
2023/02/22	2.1	8.16	0	0.00	8.19	2.1	146	1.44%
2023/02/21	19	8.20	0	0.00	8.20	19	146	12.94%
2023/02/20	2.2	8.17	31.1	7.96	8.22	-28.9	146	-19.68%
2023/02/17	6	7.84	21	7.82	7.82	-15	139	-10.76%
2023/02/15	7	7.80	0	0.00	7.81	7	137	5.09%
2023/02/14	5	7.87	0	0.00	7.82	5	136	3.66%
2023/02/13	2	7.70	2	7.72	7.79	0	137	0.00%
2023/02/10	6.1	7.83	0	0.00	7.86	6.1	136	4.48%
2023/02/09	1	7.92	3	7.92	7.93	-2	138	-1.45%
2023/02/08	2	7.84	21.5	7.80	7.93	-19.5	136	-14.34%
2023/02/07	1	7.61	0	0.00	7.61	1	125	0.80%
2023/02/06	0.1	7.75	3	7.59	7.52	-2.9	124	-2.35%
2023/02/03	1	7.57	4.1	7.60	7.63	-3.1	125	-2.43%
2023/02/02	1	7.63	1.1	7.65	7.68	-0.1	124	-0.08%
2023/02/01	2.1	7.64	6	7.67	7.68	-3.9	125	-3.11%
2023/01/31	1.1	7.57	4	7.60	7.65	-2.9	121	-2.42%
2023/01/30	1	7.36	9	7.42	7.44	-8	116	-6.86%
2023/01/17	2	7.25	0	0.00	7.30	2	116	1.72%
2023/01/16	2	7.23	0	0.00	7.28	2	118	1.69%
2023/01/13	3	7.35	0	7.38	7.34	3	117	2.54%
2023/01/12	1	7.40	4	7.39	7.38	-3	119	-2.51%
2023/01/09	0	0.00	3	7.41	7.42	-3	118	-2.54%
2022/12/30	0	0.00	1	7.36	7.32	-1	125	-0.80%
2022/12/29	2	7.26	0	0.00	7.31	2	126	1.61%
2022/12/26	10	7.45	1	7.45	7.47	9	131	6.87%
2022/12/23	1	7.48	0	0.00	7.45	1	133	0.75%
2022/12/22	0	0.00	0	8.00	7.49	0	134	0.00%
2022/12/21	0	0.00	2	7.49	7.49	-2	136	-1.46%
2022/12/20	1	7.35	10	7.29	7.30	-9	136	-6.59%
2022/12/19	2	7.39	0	0.00	7.42	2	138	1.44%
2022/12/13	4.1	7.56	0	0.00	7.55	4.1	141	2.90%
2022/12/09	0	0.00	2	7.42	7.40	-2	143	-1.40%
2022/12/08	10	7.48	1	7.43	7.41	9	143	6.26%
2022/12/07	1	7.47	4	7.47	7.47	-3	144	-2.08%
2022/12/06	2	7.68	1	7.58	7.58	1	147	0.68%
2022/12/05	0	0.00	1	7.72	7.72	-1	149	-0.67%
2022/12/02	0	0.00	43	7.70	7.72	-43	147	-29.07%
2022/12/01	2	7.60	1	7.72	7.64	1	146	0.69%
2022/11/30	1	7.43	0	0.00	7.45	1	143	0.70%
2022/11/29	6	7.44	0	0.00	7.37	6	143	4.18%
2022/11/25	17	7.51	3	7.47	7.42	14	147	9.48%
2022/11/24	13	7.35	2	7.38	7.48	11	149	7.37%
2022/11/23	2	7.26	4	7.24	7.23	-2	146	-1.36%
2022/11/22	1.3	7.27	0	0.00	7.20	1.3	145	0.86%
2022/11/21	1	7.36	0	0.00	7.31	1	147	0.68%
2022/11/18	1	7.30	10	7.31	7.30	-9	150	-5.95%
2022/11/17	1	7.36	0	0.00	7.40	1	158	0.63%
2022/11/16	1	7.40	1	7.40	7.39	0	159	0.01%
2022/11/15	5	7.40	10	7.45	7.42	-5	158	-3.15%
2022/11/10	6	7.40	0	0.00	7.40	6	158	3.79%
2022/11/09	1	7.57	2	7.57	7.50	-1	160	-0.62%
2022/11/08	7	7.48	1	7.56	7.47	6	161	3.71%
2022/11/07	5	7.41	0	0.00	7.55	5	162	3.07%
2022/11/04	0	0.00	1	7.32	7.35	-1	162	-0.62%
2022/11/02	1	7.39	0	0.00	7.36	1	175	0.57%
2022/11/01	0	0.00	2	7.35	7.37	-2	178	-1.12%
2022/10/28	2	7.18	0	0.00	7.17	2	183	1.09%
2022/10/27	2.2	7.28	1	7.30	7.30	1.2	192	0.62%
2022/10/25	2	7.29	0	0.00	7.19	2	233	0.86%
2022/10/24	1	7.34	0	7.24	7.27	1	237	0.42%
2022/10/21	0	0.00	0	7.23	7.02	0	238	-0.01%
2022/10/20	1	7.04	1	7.03	7.03	0	240	0.00%
2022/10/19	1	7.23	0	0.00	7.23	1	239	0.42%
2022/10/18	1.2	7.17	0.1	7.23	7.22	1.2	240	0.49%
2022/10/13	2	7.25	0	0.00	7.19	2	243	0.82%
2022/10/12	2	7.48	0	0.00	7.48	2	242	0.82%
2022/10/07	2	7.65	0	0.00	7.69	2	245	0.81%
2022/10/06	1	7.59	3	7.59	7.60	-2	249	-0.79%
2022/10/05	1	7.78	14	7.59	7.59	-13	251	-5.16%
2022/10/04	11	7.70	1	7.71	7.69	10	254	3.93%
2022/10/03	3	7.65	3	7.69	7.66	0	252	0.00%
2022/09/30	0	0.00	4	7.65	7.68	-4	257	-1.55%
2022/09/28	1.1	7.46	1	7.45	7.48	0.1	261	0.04%
2022/09/27	4	7.70	3	7.73	7.74	1	261	0.38%
2022/09/26	4	7.69	30	7.73	7.57	-26	263	-9.86%
2022/09/23	0	0.00	1	8.07	7.92	-1	269	-0.37%
2022/09/22	2.1	8.07	2	8.04	8.05	0.1	270	0.04%
2022/09/21	1	8.11	1	8.15	8.14	0	269	0.00%
2022/09/20	1	8.20	1	8.18	8.18	0	270	0.00%
2022/09/19	4	8.21	3	8.21	8.14	1	272	0.37%
2022/09/16	3	8.17	13	8.18	8.22	-10	272	-3.67%
2022/09/15	21	8.29	10	8.27	8.28	11	276	3.98%
2022/09/14	13	8.28	2	8.26	8.23	11	276	3.98%
2022/09/13	10.2	8.30	3	8.37	8.30	7.2	278	2.57%
2022/09/12	18.1	8.37	30	8.34	8.43	-11.9	280	-4.24%
2022/09/08	1	7.97	2	8.08	8.10	-1	281	-0.36%
2022/09/07	2	8.03	2	7.99	7.97	0	287	0.00%
2022/09/06	11	8.22	11	8.23	8.13	0	287	0.00%
2022/09/05	6	8.32	27	8.27	8.25	-21	291	-7.19%
2022/09/02	7.2	8.45	0	0.00	8.41	7.2	296	2.43%
2022/09/01	2	8.52	0	0.00	8.53	2	297	0.67%
2022/08/31	8	8.62	5.2	8.60	8.60	2.9	296	0.96%
2022/08/30	29	8.62	0.4	8.55	8.66	28.7	299	9.56%
2022/08/29	7	8.52	0	0.00	8.52	7	298	2.34%
2022/08/26	1	8.69	29	8.70	8.72	-28	300	-9.30%
2022/08/25	1	8.66	2	8.67	8.70	-1	299	-0.33%
2022/08/24	2	8.49	5	8.60	8.65	-3	300	-1.00%
2022/08/23	7	8.47	0	0.00	8.39	7	296	2.36%
2022/08/22	7	8.49	0	0.00	8.49	7	299	2.34%
2022/08/19	0.2	8.50	1	8.50	8.54	-0.8	304	-0.26%
2022/08/18	2	8.53	2	8.54	8.55	0	314	0.00%
2022/08/17	5.1	8.52	22	8.52	8.52	-17	325	-5.21%
2022/08/16	5.1	8.70	4	8.50	8.52	1.1	329	0.33%
2022/08/15	7	8.86	6	8.65	8.63	1	331	0.30%
2022/08/12	4	8.64	1	8.61	8.60	3	337	0.89%
2022/08/11	26.1	8.57	3.1	8.57	8.62	23.1	339	6.79%
2022/08/10	16	8.40	11.1	8.68	8.66	4.9	341	1.44%
2022/08/09	8	8.20	16	8.23	8.39	-8	335	-2.38%
2022/08/08	5.1	8.22	4	8.36	8.27	1.1	336	0.33%
2022/08/05	26	8.51	2	8.40	8.43	24	339	7.07%
2022/08/04	2	8.12	20	8.18	8.15	-18	339	-5.30%
2022/08/03	24	8.57	25	8.60	8.45	-1	344	-0.29%
2022/08/02	33	8.80	40	8.78	8.72	-7	347	-2.02%
2022/08/01	2	8.23	8	8.50	8.58	-6	337	-1.78%
2022/07/29	20	7.70	2	7.77	7.80	18	339	5.31%
2022/07/28	1.1	7.60	0	0.00	7.63	1.1	350	0.30%
2022/07/27	0	0.00	20	7.42	7.63	-20	355	-5.63%
2022/07/26	9	7.52	0	0.00	7.50	9	361	2.49%
2022/07/25	11	7.60	3	7.58	7.61	8	369	2.17%
2022/07/22	10	7.63	9	7.60	7.65	1	384	0.26%
2022/07/21	0	0.00	11	7.54	7.55	-11	399	-2.75%
2022/07/20	12	7.46	0	0.00	7.47	12	416	2.88%
2022/07/18	0	0.00	4.1	7.39	7.42	-4.1	489	-0.84%
2022/07/14	0	0.00	2	7.30	7.35	-2	545	-0.37%
2022/07/13	21	7.38	1	7.35	7.33	20	597	3.35%
2022/07/12	13.1	7.42	10	7.31	7.25	3	754	0.40%
2022/07/11	0.2	7.75	0	0.00	7.71	0.2	842	0.02%
2022/07/08	3	7.76	1	7.73	7.73	2	849	0.24%
2022/07/07	1.1	7.71	3	7.72	7.71	-1.9	849	-0.22%
2022/07/06	1	7.75	2	7.65	7.65	-1	852	-0.12%
2022/07/05	0	0.00	6	7.79	7.87	-6	857	-0.70%
2022/07/04	1.1	7.74	2	7.82	7.75	-1	858	-0.11%
2022/07/01	6	7.99	1	7.98	7.84	5	861	0.58%
2022/06/30	7.1	8.49	20.4	8.41	8.35	-13.3	856	-1.55%
2022/06/29	19	8.78	0	0.00	8.78	19	855	2.22%
2022/06/28	5.5	8.74	1.1	8.85	8.80	4.5	859	0.52%
2022/06/27	1.2	9.01	5.2	8.90	9.00	-4	861	-0.47%
2022/06/24	0	0.00	2	8.77	8.60	-2	860	-0.23%
2022/06/23	0	0.00	10	8.38	8.57	-10	862	-1.16%
2022/06/22	1.1	8.51	8	8.63	8.54	-6.9	860	-0.81%
2022/06/21	0	0.00	1	8.80	8.80	-1	869	-0.12%
2022/06/20	9	8.71	0.3	8.80	8.58	8.7	873	1.00%
2022/06/17	3	8.93	8	8.89	8.95	-5	874	-0.57%
2022/06/16	1.1	9.07	13	9.16	8.96	-11.9	877	-1.36%
2022/06/15	2	9.19	1	9.10	9.14	1	875	0.11%
2022/06/14	6	8.97	0	0.00	9.06	6	880	0.68%
2022/06/13	7	9.26	9	9.23	9.20	-2	880	-0.23%
2022/06/10	3	9.55	9	9.50	9.53	-6	884	-0.68%
2022/06/09	3	9.59	1	9.60	9.60	2	883	0.23%
2022/06/08	2.1	9.61	3	9.64	9.62	-0.9	889	-0.10%
2022/06/07	12.1	9.43	0	0.00	9.45	12.1	892	1.36%
2022/06/06	3	9.52	1	9.49	9.49	2	895	0.22%
2022/06/02	3	9.49	2	9.50	9.51	1	906	0.11%
2022/06/01	1	9.52	18	9.55	9.58	-17	914	-1.86%
2022/05/31	8	9.60	27	9.58	9.58	-19	918	-2.07%
2022/05/30	2	9.73	1	9.68	9.70	1	916	0.11%
2022/05/27	9	9.78	13	9.77	9.72	-4	916	-0.44%
2022/05/26	28.3	9.92	23	9.71	9.70	5.3	919	0.58%
2022/05/25	3	9.66	18.9	9.68	9.99	-15.9	917	-1.73%
2022/05/24	10	9.35	3	9.33	9.32	7	921	0.76%
2022/05/23	5.1	9.36	2	9.37	9.38	3.1	917	0.34%
2022/05/20	3	9.32	14	9.19	9.30	-11	925	-1.19%
2022/05/19	13	9.02	2	9.02	9.10	11	925	1.19%
2022/05/18	1	9.23	12	9.24	9.24	-11	925	-1.19%
2022/05/17	9	9.17	3	9.21	9.16	6	923	0.65%
2022/05/16	6	9.03	2	9.04	9.01	4	922	0.43%
2022/05/13	0.1	8.91	4	8.91	8.90	-3.9	923	-0.42%
2022/05/12	4.6	8.91	9	8.94	8.86	-4.4	924	-0.48%
2022/05/11	4.3	9.03	15.1	8.99	9.02	-10.8	925	-1.17%
2022/05/10	11	9.00	14	8.77	9.00	-3	920	-0.33%
2022/05/09	24.1	9.48	11	9.48	9.16	13.1	913	1.43%
2022/05/06	12	9.91	15	9.93	9.93	-3	897	-0.33%
2022/05/05	17	10.03	30	10.03	10.15	-13	890	-1.46%
2022/05/04	2	10.00	19	10.06	10.15	-17	879	-1.93%
2022/05/03	5.1	10.02	4	10.05	9.99	1.1	879	0.12%
2022/04/29	15	10.11	7	10.02	10.05	8	882	0.91%
2022/04/28	18	10.08	18	10.10	10.05	0	887	0.00%
2022/04/27	10.6	10.01	10.5	10.03	10.00	0.1	873	0.01%
2022/04/26	15	10.42	16.3	10.41	10.20	-1.3	860	-0.15%
2022/04/25	21.6	10.74	35.1	10.69	10.60	-13.6	848	-1.60%
2022/04/22	53.5	11.12	62.6	11.20	11.50	-9.1	828	-1.10%
2022/04/21	24.3	11.28	45	11.28	11.15	-20.7	790	-2.62%
2022/04/20	20	11.18	37	11.25	11.15	-17	775	-2.19%
2022/04/19	79.4	11.51	125	11.51	11.45	-45.6	751	-6.07%	大賣/
2022/04/18	261.3	11.78	96.1	11.78	11.90	165.2	714	23.12%	大買/鉅額交易
2022/04/15	85.1	11.15	115	11.10	11.25	-30	568	-5.28%	大賣/
2022/04/14	29	10.21	8.1	10.24	10.25	20.9	491	4.25%
2022/04/13	2.1	10.20	12	10.18	10.20	-9.9	515	-1.92%
2022/04/12	3	10.07	10.1	10.04	10.05	-7.1	523	-1.35%
2022/04/11	7.2	10.06	10	10.18	10.00	-2.8	533	-0.53%
2022/04/08	1	10.15	13	10.10	10.20	-12	567	-2.11%
2022/04/07	7.1	10.01	2	10.10	9.99	5.1	677	0.75%
2022/04/06	9	10.07	0	0.00	10.10	9	875	1.03%
2022/04/01	0	0.00	2	10.10	10.05	-2	898	-0.22%
2022/03/31	2	10.10	17	10.16	10.20	-15	909	-1.65%
2022/03/30	3	10.10	12	10.14	10.10	-9	915	-0.98%
2022/03/29	5	10.11	1	10.10	10.05	4	924	0.43%
2022/03/28	11	10.01	3	10.10	10.10	8	949	0.84%
2022/03/25	9	10.32	13	10.23	10.25	-4	967	-0.41%
2022/03/24	3	10.37	16.2	10.38	10.45	-13.2	1,020	-1.29%
2022/03/23	1	10.30	12.3	10.30	10.30	-11.3	1,080	-1.04%
2022/03/22	1.4	10.30	1.1	10.35	10.35	0.3	1,090	0.02%
2022/03/21	0.1	10.25	24.1	10.29	10.30	-24	1,099	-2.18%
2022/03/18	8.2	10.15	18	10.18	10.20	-9.8	1,130	-0.87%
2022/03/17	7	10.06	23	10.06	10.05	-16	1,163	-1.37%
2022/03/16	11.1	9.96	1	10.00	9.97	10.1	1,184	0.86%
2022/03/15	8	9.99	7.1	10.06	9.98	0.9	1,214	0.07%
2022/03/14	3	10.00	1	10.10	10.05	2	1,251	0.16%
2022/03/11	3.1	10.02	6	10.14	10.05	-2.9	1,366	-0.21%
2022/03/10	1	10.20	21	10.30	10.25	-20	1,582	-1.26%
2022/03/09	1.1	10.09	4	10.08	10.00	-2.9	1,835	-0.16%
2022/03/08	13	10.01	16.1	10.23	9.96	-3.1	1,986	-0.15%
2022/03/07	3	10.01	38	9.97	9.98	-35	2,070	-1.69%
2022/03/04	4	10.35	10.1	10.34	10.20	-6.1	2,076	-0.30%
2022/03/03	9.1	10.28	0	0.00	10.30	9.1	2,094	0.44%
2022/03/02	1	10.30	0	0.00	10.30	1	2,175	0.05%
2022/03/01	0	0.00	5	10.22	10.25	-5	2,282	-0.22%
2022/02/25	38	10.06	15.3	10.01	9.99	22.7	2,311	0.98%
2022/02/24	19	9.98	15	10.01	9.97	4	2,307	0.17%
2022/02/23	2	10.23	7	10.24	10.20	-5	2,307	-0.22%
2022/02/22	19	10.18	1	10.20	10.20	18	2,312	0.78%
2022/02/21	1	10.60	12	10.65	10.50	-11	2,304	-0.48%
2022/02/18	1.2	10.35	0.1	10.40	10.40	1.1	2,309	0.05%
2022/02/17	0.1	10.25	6.1	10.37	10.35	-6	2,314	-0.26%
2022/02/16	3	10.32	18.1	10.30	10.35	-15.1	2,317	-0.65%
2022/02/15	3	10.28	7	10.37	10.25	-4	2,325	-0.17%
2022/02/14	4.1	10.20	0	0.00	10.25	4.1	2,346	0.17%
2022/02/11	4	10.58	8.1	10.57	10.55	-4.1	2,355	-0.17%
2022/02/10	1.3	10.67	2.1	10.65	10.70	-0.9	2,353	-0.04%
2022/02/09	9	10.78	3	10.80	10.85	6	2,353	0.25%
2022/02/08	1	10.95	6.1	10.76	10.80	-5.1	2,354	-0.21%
2022/02/07	2	10.53	6.1	10.55	10.80	-4.1	2,355	-0.17%
2022/01/26	6	10.08	1	10.20	10.15	5	2,354	0.21%
2022/01/25	4.2	10.05	8.8	10.14	10.10	-4.6	2,356	-0.19%
2022/01/24	9	10.06	13.9	10.03	10.05	-4.9	2,353	-0.21%
2022/01/21	18.8	10.49	32.9	10.51	10.40	-14.1	2,345	-0.60%
2022/01/20	7	10.89	3.2	10.90	10.85	3.9	2,340	0.17%
2022/01/19	10.2	10.90	15.4	10.87	10.85	-5.2	2,339	-0.22%
2022/01/18	22.6	11.02	5.3	11.01	10.95	17.3	2,338	0.74%
2022/01/17	4	11.04	16.2	11.10	11.15	-12.2	2,332	-0.52%
2022/01/14	19	10.98	22.9	11.02	11.05	-3.9	2,328	-0.17%
2022/01/13	26	11.30	3.2	11.35	11.15	22.8	2,317	0.99%
2022/01/12	7.3	11.14	12	11.35	11.10	-4.7	2,312	-0.20%
2022/01/11	12	11.42	15	11.52	11.40	-3	2,305	-0.13%
2022/01/10	15	11.09	9	11.17	11.50	6	2,291	0.26%
2022/01/07	21.8	11.15	2.1	11.08	11.20	19.7	2,291	0.86%
2022/01/06	41.7	11.23	31.5	11.22	11.15	10.2	2,276	0.45%
2022/01/05	12	11.60	10.1	11.60	11.50	1.9	2,247	0.08%
2022/01/04	16	11.67	19.2	11.67	11.60	-3.2	2,235	-0.14%
2022/01/03	57.2	11.74	28.4	11.74	11.70	28.8	2,221	1.30%
2021/12/30	132.3	12.24	298.6	12.14	12.15	-166.4	2,180	-7.63%	大買/大賣/鉅額交易
2021/12/29	454.3	12.58	212.5	12.67	12.75	241.8	2,068	11.69%	大買/大賣/鉅額交易
2021/12/28	12	11.69	29.5	11.64	11.60	-17.5	1,869	-0.94%
2021/12/27	12	11.45	41	11.46	11.35	-29	1,852	-1.56%
2021/12/24	10	11.40	20.5	11.39	11.35	-10.5	1,844	-0.57%
2021/12/23	20	11.47	21	11.45	11.45	-1	1,835	-0.05%
2021/12/22	36.1	11.47	12	11.50	11.40	24.1	1,825	1.32%
2021/12/21	16.5	11.55	25.1	11.56	11.55	-8.6	1,801	-0.48%
2021/12/20	77.5	11.87	34.1	11.87	11.75	43.4	1,782	2.44%
2021/12/17	44.1	11.62	164	11.37	12.00	-119.9	1,726	-6.95%	大賣/鉅額交易
2021/12/16	3.5	11.19	7.7	11.16	11.10	-4.2	1,657	-0.25%
2021/12/15	11	11.04	13	11.09	11.20	-2	1,644	-0.12%
2021/12/14	19.7	11.05	18.5	11.23	10.85	1.2	1,630	0.07%
2021/12/13	29.2	11.18	27.1	11.33	11.20	2.1	1,594	0.13%
2021/12/10	127.5	11.41	112.8	11.41	11.35	14.7	1,557	0.94%	大買/大賣/
2021/12/09	29	11.52	20.3	11.51	11.60	8.7	1,544	0.57%
2021/12/08	25.2	11.37	29.2	11.38	11.35	-4	1,522	-0.27%
2021/12/07	167.5	11.88	262	11.62	11.60	-94.5	1,478	-6.39%	大買/大賣/
2021/12/06	264.6	12.43	168.5	12.29	12.00	96.1	1,362	7.05%	大買/大賣/
2021/12/03	313.7	11.59	258.5	11.34	12.75	55.3	1,143	4.83%	大買/大賣/
2021/12/02	94	10.95	130.4	11.63	11.65	-36.4	887	-4.10%	大賣/
2021/12/01	114	10.45	106.7	10.37	10.60	7.3	738	0.99%	大買/大賣/
2021/11/30	12.6	9.76	15.2	9.83	9.65	-2.6	645	-0.40%
2021/11/29	24.3	9.49	49.1	9.41	9.64	-24.8	634	-3.91%
2021/11/26	80.4	10.12	83	10.11	10.10	-2.6	615	-0.43%
2021/11/25	66.5	10.36	137.8	10.52	10.55	-71.2	533	-13.36%	大賣/
2021/11/24	20.1	9.43	35.7	9.50	9.60	-15.7	423	-3.69%
2021/11/23	3	8.93	11	9.00	9.02	-8	388	-2.06%
2021/11/22	16	9.01	21.2	8.96	9.00	-5.2	388	-1.34%
2021/11/19	8	8.83	20.7	8.82	8.85	-12.6	378	-3.35%
2021/11/18	8	8.84	6	8.83	8.85	2	375	0.53%
2021/11/17	3.3	8.82	1	9.00	8.81	2.3	377	0.60%
2021/11/16	4	9.06	5	9.06	8.92	-1	370	-0.27%
2021/11/15	5.4	9.03	5.1	9.07	9.04	0.4	372	0.09%
2021/11/12	14	8.88	5	8.92	8.96	9	376	2.39%
2021/11/11	18.4	8.86	20	8.90	8.93	-1.6	372	-0.43%
2021/11/10	9.1	8.52	36	8.52	8.60	-27	362	-7.43%
2021/11/09	3	8.24	1	8.27	8.26	2	353	0.57%
2021/11/08	11	8.32	0	0.00	8.23	11	357	3.07%
2021/11/05	9	8.23	4	8.24	8.24	5	361	1.38%
2021/11/04	5	8.29	1	8.35	8.30	4	363	1.10%
2021/11/03	2	8.38	4	8.43	8.42	-2	365	-0.55%
2021/11/02	3.2	8.33	2.1	8.42	8.25	1.1	366	0.29%
2021/11/01	2.1	8.31	2	8.34	8.35	0.1	366	0.02%
2021/10/29	4	8.26	3.2	8.25	8.22	0.8	369	0.22%
2021/10/28	0	0.00	26	8.26	8.26	-26	380	-6.83%
2021/10/27	5	8.05	7	8.08	8.10	-2	381	-0.52%
2021/10/26	0.1	8.15	3	8.17	8.12	-2.9	391	-0.74%
2021/10/25	4	8.16	6	8.16	8.10	-2	400	-0.50%
2021/10/22	4.1	8.08	10	8.10	8.10	-5.9	413	-1.43%
2021/10/21	12.2	8.19	1	8.18	8.17	11.2	434	2.58%
2021/10/20	2	8.15	1	8.13	8.10	1	443	0.23%
2021/10/19	6	8.19	0.5	8.40	8.17	5.5	457	1.21%
2021/10/18	16	8.28	4	8.31	8.20	12	465	2.58%
2021/10/15	5	8.25	36	8.23	8.35	-31	481	-6.44%
2021/10/14	0	0.00	14	8.01	8.00	-14	482	-2.90%
2021/10/13	1	8.13	0	0.00	7.82	1	496	0.20%
2021/10/12	1	7.95	1	7.89	7.88	0	509	0.00%
2021/10/08	8	8.00	1.1	7.99	7.97	6.9	526	1.31%
2021/10/07	6	7.90	6	7.96	7.99	0	547	0.00%
2021/10/06	1.2	7.77	0	0.00	7.76	1.2	586	0.21%
2021/10/05	3	7.76	1.3	7.83	7.84	1.7	606	0.27%
2021/10/04	16	7.97	13	7.93	7.90	3	633	0.47%
2021/10/01	2	8.10	0	0.00	8.09	2	650	0.31%
2021/09/30	1.1	8.26	0	0.00	8.26	1.1	681	0.16%
2021/09/29	0	0.00	1	8.17	8.15	-1	709	-0.14%
2021/09/27	0	0.00	5	8.35	8.35	-5	874	-0.57%
2021/09/24	3.1	8.24	3	8.24	8.21	0.1	1,142	0.01%
2021/09/23	0	0.00	4	8.23	8.16	-4	1,263	-0.32%
2021/09/22	3.5	8.19	6	8.15	8.16	-2.5	1,431	-0.18%
2021/09/17	0	0.00	2	8.42	8.41	-2	1,512	-0.13%
2021/09/16	3	8.47	10	8.46	8.41	-7	1,525	-0.46%
2021/09/15	0	0.00	5	8.55	8.51	-5	1,537	-0.33%
2021/09/14	41	8.66	10	8.82	8.60	31	1,566	1.98%
2021/09/13	9	8.96	18	8.92	9.05	-9	1,597	-0.56%
2021/09/10	0.1	8.40	1	8.59	8.40	-0.9	1,607	-0.06%
2021/09/09	5	8.33	0	0.00	8.30	5	1,624	0.31%
2021/09/08	5.1	8.33	8	8.43	8.25	-2.9	1,637	-0.18%
2021/09/07	1	8.43	5	8.41	8.41	-4	1,651	-0.24%
2021/09/06	5.3	8.47	3.1	8.39	8.33	2.2	1,666	0.13%
2021/09/03	2	8.62	9	8.61	8.57	-7	1,674	-0.42%
2021/09/02	8.1	8.68	0	0.00	8.62	8.1	1,690	0.48%
2021/09/01	1	9.05	11.2	9.02	8.94	-10.2	1,704	-0.60%
2021/08/30	1	8.89	2	8.93	8.88	-1	1,743	-0.06%
2021/08/27	0	8.92	8	8.89	8.88	-8	1,771	-0.45%
2021/08/26	0	0.00	7	8.96	8.89	-7	1,793	-0.39%
2021/08/25	1.1	8.69	9.1	8.74	8.77	-8	1,826	-0.44%
2021/08/24	4	8.60	0	0.00	8.74	4	1,901	0.21%
2021/08/23	5	8.95	2	8.95	8.95	3	2,020	0.15%
2021/08/20	1	8.65	1	8.57	8.67	0	2,070	0.00%
2021/08/19	6	8.55	0	0.00	8.46	6	2,076	0.29%
2021/08/18	10	8.81	6	8.63	8.94	4	2,078	0.19%
2021/08/17	14	8.70	4.2	8.90	8.56	9.8	2,089	0.47%
2021/08/16	20.5	8.89	7	8.90	8.80	13.5	2,110	0.64%
2021/08/13	2	9.27	6	9.40	9.25	-4	2,143	-0.19%
2021/08/12	2	9.49	11	9.48	9.58	-9	2,222	-0.40%
2021/08/11	3.1	9.48	17	9.39	9.36	-13.9	2,235	-0.62%
2021/08/10	4.1	9.58	0	0.00	9.51	4.1	2,263	0.18%
2021/08/09	17.1	9.73	6.1	9.76	9.78	11	2,287	0.48%
2021/08/06	22	9.96	7	10.04	9.91	15	2,328	0.64%
2021/08/05	21	9.95	1	10.00	10.00	20	2,409	0.83%
2021/08/04	6.1	10.03	4	10.00	10.10	2.1	2,434	0.09%
2021/08/03	4	10.21	15	10.14	10.20	-11	2,455	-0.45%
2021/08/02	16	9.94	11	10.00	10.00	5	2,468	0.20%
2021/07/30	5	9.94	6	10.04	9.99	-1	2,488	-0.04%
2021/07/29	3	9.95	3	9.98	10.05	0	2,501	0.00%
2021/07/28	4	9.84	28	9.74	9.95	-24	2,514	-0.95%
2021/07/27	11	9.99	25.1	10.03	9.98	-14.1	2,524	-0.56%
2021/07/26	32	9.97	8	9.90	9.90	24	2,535	0.95%
2021/07/23	29	9.95	34	9.94	10.05	-5	2,573	-0.19%
2021/07/22	20	9.82	8.1	9.85	9.50	12	2,613	0.46%
2021/07/21	25	9.90	27.3	9.91	9.86	-2.3	2,691	-0.09%
2021/07/20	14	10.05	9	10.03	10.05	5	2,746	0.18%
2021/07/19	8	10.26	16	10.29	10.30	-8	2,860	-0.28%
2021/07/16	7	10.27	7	10.28	10.20	0	3,064	0.00%
2021/07/15	59.8	10.10	11	10.26	10.45	48.8	3,133	1.56%
2021/07/14	67	10.01	20	10.04	10.00	47	3,263	1.44%
2021/07/13	34	10.13	19	10.07	9.98	15	3,428	0.44%
2021/07/12	13.1	10.44	17	10.39	10.40	-4	3,483	-0.11%
2021/07/09	26	10.39	13	10.40	10.20	13	3,504	0.37%
2021/07/08	20	10.61	17	10.59	10.55	3	3,491	0.09%
2021/07/07	15	10.32	80	10.35	10.50	-65	3,493	-1.86%
2021/07/06	18	10.24	60.4	10.39	10.30	-42.4	3,482	-1.22%
2021/07/05	96.5	10.61	43.2	10.60	10.55	53.3	3,477	1.53%
2021/07/02	91	11.00	65.6	11.05	11.00	25.4	3,459	0.74%
2021/07/01	313.5	12.53	182.1	12.17	11.95	131.4	3,359	3.91%	大買/大賣/鉅額交易
2021/06/30	77	11.72	106.5	12.07	12.15	-29.4	3,092	-0.95%	大賣/
2021/06/29	155.1	10.72	201.4	10.83	11.05	-46.3	2,980	-1.55%	大買/大賣/
2021/06/28	46	9.78	110	9.88	10.05	-64	2,813	-2.28%	大賣/
2021/06/25	5	9.23	3.1	9.15	9.15	1.9	2,736	0.07%
2021/06/24	22.2	9.15	10	9.20	9.30	12.2	2,727	0.45%
2021/06/23	9	9.14	2.7	9.07	9.05	6.3	2,716	0.23%
2021/06/22	20.6	9.38	32	9.26	9.46	-11.5	2,690	-0.43%
2021/06/21	29.4	8.73	32.3	8.80	8.80	-3	2,649	-0.11%
2021/06/18	22	9.01	21	9.00	9.00	1	2,630	0.04%
2021/06/17	14	9.03	36	9.05	9.12	-22	2,622	-0.84%
2021/06/16	7	9.21	9	9.21	9.19	-2	2,609	-0.08%
2021/06/15	3	9.26	26	9.41	9.36	-23	2,598	-0.89%
2021/06/11	13	9.27	10	9.23	9.17	3	2,582	0.12%
2021/06/10	7	9.18	26.5	9.17	9.40	-19.5	2,573	-0.76%
2021/06/09	25	9.47	7	9.58	9.35	18	2,559	0.70%
2021/06/08	15	9.72	14	9.75	9.66	1	2,546	0.04%
2021/06/07	20	9.50	12.5	9.43	9.44	7.5	2,530	0.30%
2021/06/04	32	9.68	15	9.81	9.65	17	2,506	0.68%
2021/06/03	80.1	10.06	35.3	10.01	9.99	44.8	2,482	1.80%
2021/06/02	24.1	10.10	103	10.18	10.05	-78.9	2,465	-3.20%	大賣/
2021/06/01	50.9	10.26	98	10.22	10.50	-47.1	2,434	-1.94%
2021/05/31	84	10.46	105	10.46	10.50	-21	2,361	-0.89%	大賣/
2021/05/28	9	9.31	179	9.46	9.57	-170	2,250	-7.55%	大賣/鉅額交易
2021/05/27	11	8.77	13	8.87	8.70	-2	2,204	-0.09%
2021/05/26	12	8.80	11.5	8.83	8.82	0.6	2,202	0.02%
2021/05/25	60	8.81	18.1	8.81	8.99	41.9	2,196	1.91%
2021/05/24	26	8.88	38.1	8.98	8.85	-12.1	2,188	-0.55%
2021/05/21	42.1	8.99	23	9.22	9.16	19.1	2,176	0.88%
2021/05/20	116	9.19	63	9.29	9.10	53	2,140	2.48%	大買/
2021/05/19	16	8.26	6	8.59	8.59	10	2,060	0.49%
2021/05/18	30	7.51	16	7.57	7.81	14	2,045	0.68%
2021/05/17	31	7.11	54.1	7.15	7.10	-23.1	2,013	-1.15%
2021/05/14	53	8.19	30.1	8.00	7.88	22.9	1,986	1.15%
2021/05/13	75	8.49	86	8.49	8.35	-11	1,943	-0.57%
2021/05/12	18.1	9.46	6	9.54	9.27	12.1	1,882	0.64%
2021/05/11	77.4	10.61	40	10.63	10.30	37.4	1,856	2.01%
2021/05/10	18	11.14	17	11.19	11.35	1	1,832	0.05%
2021/05/07	13.2	10.39	21	10.67	10.85	-7.8	1,808	-0.43%
2021/05/06	20.1	10.45	5	10.37	10.40	15.1	1,785	0.85%
2021/05/05	10	10.25	14	9.94	10.25	-4	1,766	-0.23%
2021/05/04	42	9.44	9	9.65	9.32	33	1,748	1.89%
2021/05/03	39.5	10.95	13	10.54	10.35	26.5	1,735	1.53%
2021/04/29	41.1	10.88	11	10.98	10.90	30.1	1,712	1.76%
2021/04/28	121.2	11.90	30	11.84	11.85	91.2	1,673	5.45%	大買/
2021/04/27	84.4	11.36	91.1	11.37	11.65	-6.7	1,645	-0.41%
2021/04/26	72	10.33	139	10.10	10.60	-67	1,559	-4.30%	大賣/
2021/04/23	216.7	10.74	55.6	10.23	10.20	161.1	1,499	10.74%	大買/鉅額交易
2021/04/22	249.1	11.00	91.3	10.91	11.05	157.8	1,398	11.28%	大買/鉅額交易
2021/04/21	62	9.95	21	10.01	10.05	41	1,185	3.46%
2021/04/20	211	9.04	83	9.05	9.17	128	1,110	11.53%	大買/鉅額交易
2021/04/19	259	8.26	114	8.30	8.34	145	979	14.80%	大買/大賣/鉅額交易
2021/04/16	70	7.41	9	7.41	7.59	61	802	7.60%
2021/04/15	25	6.82	27	6.84	6.92	-2	716	-0.28%
2021/04/14	2	6.76	6	6.62	6.52	-4	683	-0.59%
2021/04/13	12	6.79	5	6.78	6.73	7	684	1.02%
2021/04/12	18.8	6.62	5	6.67	6.68	13.8	666	2.07%
2021/04/09	19	6.60	2	6.66	6.66	17	652	2.61%
2021/04/08	14	6.55	19	6.49	6.68	-5	637	-0.78%
2021/04/07	8	6.19	3.1	6.20	6.28	4.9	619	0.80%
2021/04/01	1	6.14	2	6.09	6.14	-1	652	-0.15%
2021/03/31	0	0.00	11	6.10	6.11	-11	692	-1.59%
2021/03/30	1	6.05	4	6.08	6.09	-3	728	-0.41%
2021/03/29	0	0.00	5	6.12	6.11	-5	772	-0.65%
2021/03/26	5	6.10	0	0.00	6.14	5	940	0.53%
2021/03/24	0	0.00	2	6.15	6.13	-2	1,023	-0.20%
2021/03/23	0	0.00	11	6.21	6.21	-11	1,022	-1.08%
2021/03/22	0	0.00	0.1	6.14	6.20	-0.1	1,024	-0.01%
2021/03/19	14	6.09	0	0.00	6.08	14	1,018	1.37%
2021/03/18	3	6.12	0	0.00	6.15	3	1,022	0.29%
2021/03/17	0	0.00	3.1	6.12	6.14	-3.1	1,025	-0.30%
2021/03/16	0	0.00	1	6.13	6.14	-1	1,028	-0.10%
2021/03/15	2	6.09	1	6.10	6.14	1	1,037	0.10%
2021/03/12	15	6.07	0	0.00	6.09	15	1,040	1.44%
2021/03/11	0	0.00	21	6.10	6.10	-21	1,046	-2.01%
2021/03/08	0.2	6.10	0	6.15	6.10	0.1	1,073	0.01%
2021/03/05	81	6.08	15	6.10	6.07	66	1,086	6.08%
2021/03/04	0.1	6.15	0	0.00	6.19	0.1	1,120	0.01%
2021/03/03	3	6.28	1	6.30	6.28	2	1,156	0.17%
2021/03/02	0	0.00	4	6.33	6.20	-4	1,151	-0.35%
2021/02/26	4.2	6.20	2	6.27	6.29	2.2	1,147	0.19%
2021/02/25	3	6.16	5	6.26	6.27	-2	1,140	-0.18%
2021/02/24	4	6.16	25	6.15	6.16	-21	1,138	-1.84%
2021/02/23	3	6.07	14	6.21	6.32	-11	1,126	-0.98%
2021/02/22	20	6.09	5	6.07	6.09	15	1,110	1.35%
2021/02/19	0	0.00	1	5.93	5.90	-1	1,101	-0.09%
2021/02/18	2	5.75	6	5.84	5.83	-4	1,097	-0.36%
2021/02/17	3	5.64	4	5.68	5.69	-1	1,097	-0.09%
2021/02/05	1	5.70	15	5.64	5.56	-14	1,093	-1.28%
2021/02/03	0	0.00	8	5.46	5.68	-8	1,107	-0.72%
2021/02/02	2	5.23	2	5.28	5.36	0	1,091	0.00%
2021/02/01	16	5.21	4	5.22	5.22	12	1,089	1.10%
2021/01/29	11	5.23	0	0.00	5.23	11	1,095	1.00%
2021/01/25	3	5.38	4	5.34	5.38	-1	1,098	-0.09%
2021/01/22	5	5.18	5	5.22	5.28	0	1,089	0.00%
2021/01/21	0	0.00	25	5.16	5.21	-25	1,079	-2.32%
2021/01/20	41	5.28	11	5.37	5.20	30	1,072	2.80%
2021/01/19	7	5.63	0	0.00	5.57	7	1,055	0.66%
2021/01/18	0	0.00	2	5.70	5.58	-2	1,052	-0.19%
2021/01/15	12	5.83	8	5.89	5.73	4	1,047	0.38%
2021/01/14	1	6.08	2	6.10	6.11	-1	1,022	-0.10%
2021/01/13	3	6.15	1	6.20	6.15	2	1,018	0.20%
2021/01/12	4	6.10	4	6.15	6.09	0	1,022	0.00%
2021/01/11	4	6.44	17	6.45	6.46	-13	1,007	-1.29%
2021/01/08	6	6.44	3	6.53	6.45	3	1,008	0.30%
2021/01/07	2	6.45	5	6.50	6.49	-3	1,015	-0.30%
2021/01/06	16	6.60	27	6.53	6.48	-11	1,008	-1.09%
2021/01/05	15	6.72	2	6.74	6.72	13	992	1.31%
2021/01/04	20	6.72	6	6.72	6.79	14	984	1.42%
2020/12/31	26	6.80	28	6.84	6.71	-2	977	-0.20%
2020/12/30	15	6.86	1	6.90	6.90	14	968	1.45%
2020/12/29	17	6.72	5	6.77	6.72	12	960	1.25%
2020/12/28	11	6.63	7	6.69	6.63	4	948	0.42%
2020/12/25	12	6.54	6	6.68	6.60	6	921	0.65%
2020/12/24	12	6.92	11	6.95	6.89	1	877	0.11%
2020/12/23	10	6.99	18	6.84	7.00	-8	842	-0.95%
2020/12/22	56	7.43	9.2	7.37	7.03	46.8	808	5.79%
2020/12/21	24	6.68	4	6.63	6.93	20	656	3.05%
2020/12/18	2	6.31	0	0.00	6.31	2	613	0.33%
2020/12/16	0	0.00	7	6.12	6.17	-7	648	-1.08%
2020/12/15	5	6.09	0	0.00	6.02	5	654	0.76%
2020/12/14	0	0.00	1	6.15	6.15	-1	663	-0.15%
2020/12/11	13	5.98	0	0.00	6.03	13	659	1.97%
2020/12/09	0	0.00	1	6.20	6.20	-1	652	-0.15%
2020/12/08	5	6.25	36	6.23	6.28	-31	646	-4.79%
2020/12/07	45	6.44	5	6.39	6.33	40	661	6.05%
2020/12/04	5	6.40	6	6.42	6.42	-1	663	-0.15%
2020/12/03	2	6.44	1	6.48	6.43	1	683	0.15%
2020/12/02	3	6.31	1	6.31	6.29	2	712	0.28%
2020/12/01	6	6.44	1	6.49	6.36	5	713	0.71%
2020/11/30	7	6.49	21	6.49	6.50	-14	701	-1.99%
2020/11/27	10	6.15	20	6.18	6.25	-10	661	-1.51%
2020/11/25	2	5.75	1	5.74	5.75	1	612	0.16%
2020/11/24	14	5.69	0	0.00	5.69	14	605	2.31%
2020/11/18	0	0.00	1	5.62	5.59	-1	598	-0.17%
2020/11/17	1	5.50	0	0.00	5.57	1	598	0.17%
2020/11/12	0	0.00	22	5.68	5.64	-22	604	-3.64%
2020/11/11	17	5.60	10	5.62	5.70	7	597	1.17%
2020/11/09	1	5.48	0	0.00	5.65	1	579	0.17%
2020/11/06	0	0.00	2	5.56	5.57	-2	575	-0.35%
2020/11/05	0	0.00	4	5.57	5.60	-4	564	-0.71%
2020/10/29	0	0.00	2	5.42	5.42	-2	536	-0.37%
2020/10/27	34	5.50	0	0.00	5.52	34	533	6.37%
2020/10/26	0	0.00	4	5.55	5.58	-4	521	-0.77%
2020/10/23	9	5.49	0	0.00	5.51	9	518	1.74%
2020/10/21	0	0.00	6	5.51	5.51	-6	505	-1.19%
2020/10/19	2	5.60	5	5.64	5.63	-3	492	-0.61%
2020/10/16	5	5.77	1	5.88	5.67	4	489	0.82%
2020/10/15	0	0.00	13	5.73	5.73	-13	478	-2.71%
2020/10/14	0	0.00	10	5.45	5.48	-10	462	-2.16%
2020/10/13	0	0.00	1	5.50	5.38	-1	460	-0.22%
2020/10/12	2	5.48	4	5.52	5.50	-2	457	-0.44%
2020/10/08	0	0.00	10	5.56	5.54	-10	456	-2.19%
2020/10/07	1	5.65	11	5.58	5.63	-10	452	-2.21%
2020/10/06	1	5.66	5	5.67	5.66	-4	450	-0.89%
2020/10/05	19	5.50	0	0.00	5.49	19	443	4.28%
2020/09/30	2	5.34	1	5.18	5.34	1	439	0.23%
2020/09/29	0	0.00	1	5.25	5.13	-1	435	-0.23%
2020/09/28	8	5.23	1	5.27	5.32	7	431	1.62%
2020/09/25	7	5.19	2	5.52	5.22	5	435	1.15%
2020/09/24	1	5.41	1	5.50	5.58	0	421	0.00%
2020/09/23	25	6.06	5	5.85	5.93	20	399	5.01%
2020/09/22	10	5.88	4	5.90	6.00	6	363	1.65%
2020/09/21	6	5.57	0	0.00	5.63	6	327	1.83%
2020/09/18	3	5.59	2	5.65	5.53	1	312	0.32%
2020/09/17	1	5.39	2	5.24	5.45	-1	297	-0.34%
2020/09/16	2	5.14	0	0.00	5.18	2	284	0.70%
2020/09/15	4	5.18	1	5.27	5.16	3	281	1.07%
2020/09/14	2	5.20	0	0.00	5.22	2	277	0.72%
2020/09/11	4	5.33	1	5.40	5.20	3	273	1.10%
2020/09/10	6	5.45	3	5.44	5.46	3	267	1.12%
2020/09/09	0	0.00	3	5.52	5.61	-3	243	-1.23%
2020/09/08	23	5.90	0	0.00	5.70	23	228	10.05%
2020/09/07	9	5.74	0	0.00	5.80	9	196	4.58%
2020/09/04	2	5.32	0	0.00	5.28	2	151	1.32%
2020/09/03	1	5.00	2	5.01	5.21	-1	137	-0.73%
2020/08/20	2	4.82	1	5.00	4.80	1	126	0.79%
2020/08/17	0	0.00	2	4.90	4.83	-2	109	-1.83%
2020/08/14	1	4.72	1	4.72	4.71	0	101	0.00%
2020/08/12	0	0.00	1	4.61	4.60	-1	102	-0.98%
2020/07/22	0	0.00	0	4.70	4.72	0	95	0.00%
2020/07/21	0	0.00	2	4.75	4.70	-2	94	-2.13%
2020/07/10	3	4.70	0	0.00	4.67	3	96	3.12%
2020/07/08	1	4.73	0	0.00	4.82	1	93	1.07%
2020/07/03	2	4.60	0	0.00	4.70	2	81	2.45%
2020/06/08	2	4.41	0	0.00	4.42	2	78	2.56%
2020/06/03	0	0.00	2	4.34	4.35	-2	78	-2.56%
2020/05/29	0	0.00	1	4.15	4.21	-1	69	-1.44%
2020/05/28	1	4.17	0	0.00	4.16	1	69	1.43%
2020/05/12	2	4.18	0	0.00	4.25	2	74	2.68%
2020/05/08	0	4.20	0	0.00	4.21	0	74	0.00%
2020/05/07	0	4.24	0	0.00	4.26	0	74	0.00%
2020/04/21	0	0.00	1	4.04	3.90	-1	85	-1.17%
2020/04/10	1	3.98	0	0.00	4.06	1	88	1.13%
2020/03/23	0	0.00	1	3.52	3.54	-1	91	-1.09%
2020/03/19	1	3.35	0	0.00	3.36	1	91	1.09%
2020/03/12	0.2	4.20	0	0.00	4.23	0.2	106	0.19%
2020/03/06	0	0.00	2	4.68	4.73	-2	103	-1.94%
2020/03/02	2	4.72	0	0.00	4.67	2	105	1.89%
2020/02/26	0	0.00	1	4.72	4.75	-1	104	-0.96%
2020/02/13	1	4.94	0	0.00	4.93	1	101	0.99%
2020/02/10	1	4.96	0	0.00	4.91	1	99	1.00%
2019/12/10	0	0.00	1	4.93	4.93	-1	73	-1.35%
2019/11/26	0	0.00	1	4.54	4.53	-1	91	-1.09%
2019/11/18	1	4.62	0	0.00	4.51	1	90	1.10%
2019/09/09	0	0.00	1	4.86	4.79	-1	80	-1.24%
2019/09/05	0	0.00	1	4.78	4.69	-1	66	-1.50%
2019/07/22	0	0.00	8	4.50	4.49	-8	72	-10.96%
2019/06/28	0	0.00	4	4.52	4.52	-4	89	-4.49%
2019/05/31	0	0.00	3	4.60	4.55	-3	96	-3.11%
2019/05/20	0	0.00	1	4.66	4.55	-1	96	-1.04%
2019/05/16	0	0.00	3	4.70	4.66	-3	93	-3.20%
2019/05/06	1	4.51	0	0.00	4.52	1	83	1.20%
2019/02/21	0	0.00	1	4.55	4.55	-1	73	-1.37%
2019/01/14	1	4.47	0	0.00	4.50	1	83	1.20%
2018/12/27	0	0.00	1	4.51	4.48	-1	104	-0.95%
2018/10/26	0	0.00	1	4.21	4.17	-1	137	-0.73%
2018/10/17	1	4.44	0	0.00	4.40	1	136	0.73%
2018/10/16	0	0.00	1	4.48	4.35	-1	136	-0.73%
2018/10/12	1	4.33	0	0.00	4.39	1	137	0.73%
2018/10/02	0	0.00	5	5.08	5.08	-5	130	-3.82%
2018/10/01	0	0.00	5	5.07	5.11	-5	130	-3.82%
2018/09/26	0	0.00	14	5.16	5.14	-14	131	-10.66%
2018/09/18	9	5.04	0	0.00	5.03	9	151	5.94%
2018/09/17	1	5.10	0	0.00	5.10	1	153	0.65%
2018/09/13	0	0.00	1	5.02	5.05	-1	159	-0.63%
2018/09/11	1	4.95	0	0.00	5.00	1	167	0.60%
2018/09/07	4	5.33	0	0.00	5.28	4	175	2.28%
2018/09/04	0	0.00	1	5.51	5.55	-1	308	-0.32%
2018/08/21	1	5.42	0	0.00	5.41	1	399	0.25%
2018/08/14	0	0.00	1	5.82	5.83	-1	389	-0.26%
2018/08/13	1	5.77	0	0.00	5.78	1	389	0.26%
2018/08/02	1	5.92	0	0.00	5.86	1	397	0.25%
2018/07/19	1	5.98	0	0.00	5.98	1	401	0.25%
2018/07/13	1	6.00	0	0.00	6.07	1	414	0.24%
2018/07/12	0	0.00	6	5.99	5.99	-6	424	-1.41%
2018/06/14	2	6.45	0	0.00	6.45	2	516	0.39%
2018/06/13	7	6.80	1	6.79	6.71	6	504	1.19%
2018/06/12	0	0.00	5	6.71	6.84	-5	444	-1.12%
2018/06/11	0	0.00	1	6.29	6.29	-1	407	-0.25%
2018/06/06	2	6.09	0	0.00	6.10	2	393	0.51%
2018/06/05	0	0.00	1	6.08	6.09	-1	416	-0.24%
2018/06/04	14	6.12	0	0.00	6.10	14	453	3.09%
2018/06/01	1	6.17	0	0.00	6.24	1	441	0.23%
2018/05/21	0	0.00	10	5.95	6.04	-10	397	-2.52%
2018/05/11	0	0.00	1	6.00	5.91	-1	394	-0.25%
2018/05/09	0	0.00	3	5.98	5.97	-3	391	-0.77%
2018/05/08	0	0.00	1	6.00	5.98	-1	392	-0.25%
2018/04/23	0	0.00	1	6.20	6.16	-1	388	-0.26%
2018/04/20	2	6.17	0	0.00	6.18	2	386	0.52%
2018/04/19	0	0.00	2	6.17	6.16	-2	387	-0.52%
2018/04/16	4	6.26	0	0.00	6.22	4	378	1.06%
2018/04/12	10	6.25	0	0.00	6.25	10	368	2.71%
2018/04/10	3	6.40	0	0.00	6.20	3	359	0.83%
2018/03/21	0	0.00	4	5.96	5.93	-4	309	-1.29%
2018/03/20	0	0.00	2	5.94	6.02	-2	307	-0.65%
2018/03/15	0	0.00	1	6.26	6.20	-1	290	-0.34%
2018/03/09	2	6.05	0	0.00	5.90	2	264	0.76%
2018/03/08	0	0.00	2	6.21	6.21	-2	237	-0.84%
2018/02/21	7	5.60	0	0.00	5.60	7	214	3.26%
2018/01/19	16	5.94	0	0.00	5.82	16	228	7.00%