和桐 (1714)-國泰-敦南券商分點個股進出

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

和桐

(1714)

可現股當沖

股價
8.53
漲跌
▲0.04
漲幅
+0.47%
成交量
809張
產業
上市化學類股
265人加入追蹤

立即追蹤
本地時間:13:30

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

和桐 (1714)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	1.8	8.55	2.7	8.53	8.53	-0.9	1,297	-0.07%
2024/11/21	0.9	8.48	4.4	8.48	8.49	-3.5	1,316	-0.27%
2024/11/20	1.7	8.50	3	8.50	8.49	-1.3	1,365	-0.09%
2024/11/19	1.4	8.52	14	8.50	8.52	-12.6	1,380	-0.91%
2024/11/18	3.9	8.52	2.4	8.53	8.49	1.5	1,415	0.11%
2024/11/15	2.1	8.52	2	8.52	8.50	0.1	1,434	0.01%
2024/11/14	11.7	8.37	0.2	8.39	8.36	11.5	1,453	0.79%
2024/11/13	2.9	8.45	0	0.00	8.41	2.9	1,484	0.19%
2024/11/12	8.9	8.43	0.8	8.43	8.41	8.1	1,515	0.53%
2024/11/11	1.2	8.53	1.3	8.51	8.51	-0.2	1,552	-0.01%
2024/11/08	3.5	8.53	7	8.49	8.52	-3.5	1,582	-0.22%
2024/11/07	8.2	8.42	3	8.43	8.40	5.2	1,668	0.31%
2024/11/06	9.6	8.36	2	8.35	8.34	7.6	1,850	0.41%
2024/11/05	5.2	8.40	0.7	8.42	8.38	4.6	1,884	0.24%
2024/11/04	16.4	8.40	10.1	8.39	8.36	6.3	1,964	0.32%
2024/11/01	20.3	8.38	6.2	8.41	8.41	14.1	2,072	0.68%
2024/10/30	10.7	8.43	13.4	8.42	8.41	-2.8	2,108	-0.13%
2024/10/29	33.7	8.48	9.5	8.51	8.45	24.2	2,152	1.12%
2024/10/28	11.8	8.53	2	8.53	8.52	9.8	2,152	0.45%
2024/10/25	13.3	8.57	1.5	8.58	8.55	11.8	2,179	0.54%
2024/10/24	6	8.59	6	8.59	8.58	0	2,225	0.00%
2024/10/23	8.3	8.58	39.8	8.59	8.60	-31.5	2,253	-1.40%
2024/10/22	11.5	8.55	2.8	8.57	8.54	8.6	2,261	0.38%
2024/10/21	12.4	8.56	9.1	8.54	8.56	3.3	2,312	0.14%
2024/10/18	5.1	8.57	0.5	8.58	8.53	4.6	2,374	0.19%
2024/10/17	8.1	8.59	5	8.56	8.57	3.1	2,466	0.13%
2024/10/16	14.7	8.50	2	8.50	8.48	12.7	2,516	0.50%
2024/10/15	43.9	8.57	30.7	8.53	8.52	13.2	2,543	0.52%
2024/10/14	25	8.58	18.1	8.59	8.60	6.9	2,541	0.27%
2024/10/11	42.1	8.60	4.5	8.65	8.56	37.6	2,588	1.45%
2024/10/09	53.5	8.66	6.7	8.79	8.61	46.9	2,680	1.75%
2024/10/08	14.5	8.92	11	8.91	8.86	3.4	2,647	0.13%
2024/10/07	10.8	8.97	8.8	8.95	8.96	2	2,691	0.07%
2024/10/04	11.4	8.96	14	8.95	8.95	-2.5	2,750	-0.09%
2024/10/01	19.3	8.99	2.1	8.97	8.96	17.2	2,841	0.61%
2024/09/30	32.2	9.03	111.3	9.04	9.00	-79.1	2,897	-2.73%	大賣/
2024/09/27	5.4	8.97	9	8.95	8.97	-3.6	2,998	-0.12%
2024/09/26	14.7	8.86	11	8.85	8.83	3.7	3,014	0.12%
2024/09/25	2.2	8.88	7	8.87	8.87	-4.8	3,045	-0.16%
2024/09/24	14.7	8.89	13.3	8.87	8.86	1.4	3,061	0.05%
2024/09/23	18	8.94	18.2	8.98	8.91	-0.2	3,080	0.00%
2024/09/20	133.4	8.97	16.5	8.95	9.02	116.8	3,084	3.79%	大買/鉅額交易
2024/09/19	0.8	8.94	2.1	8.89	8.88	-1.3	3,049	-0.04%
2024/09/18	39.8	8.89	4.2	8.89	8.83	35.6	3,057	1.16%
2024/09/16	10.7	8.84	10.6	8.84	8.87	0.1	3,068	0.00%
2024/09/13	1.4	8.73	7.1	8.70	8.69	-5.7	3,084	-0.18%
2024/09/12	2.9	8.64	1	8.64	8.63	1.9	3,122	0.06%
2024/09/11	5.4	8.61	27.5	8.59	8.58	-22.2	3,166	-0.70%
2024/09/10	11.3	8.59	2.7	8.61	8.53	8.5	3,200	0.27%
2024/09/09	7.9	8.49	29.7	8.49	8.55	-21.9	3,226	-0.68%
2024/09/06	7.3	8.59	3.8	8.60	8.57	3.5	3,261	0.11%
2024/09/05	8	8.60	8.7	8.60	8.56	-0.7	3,399	-0.02%
2024/09/04	62.4	8.64	11.7	8.70	8.53	50.7	3,623	1.40%
2024/09/03	31.6	8.94	9.2	8.91	8.88	22.4	3,627	0.62%
2024/09/02	16	8.97	2.3	8.97	8.95	13.6	3,668	0.37%
2024/08/30	10.7	9.00	1	9.00	8.96	9.6	3,689	0.26%
2024/08/29	15.7	8.98	1.4	9.00	8.96	14.3	3,699	0.39%
2024/08/28	32.1	9.02	36.4	9.02	9.01	-4.3	3,725	-0.11%
2024/08/27	7.9	8.99	8.3	8.98	8.99	-0.4	3,776	-0.01%
2024/08/26	14.6	9.00	88.4	8.99	8.98	-73.8	3,796	-1.94%
2024/08/23	77.8	8.94	60.7	8.94	8.94	17.1	3,812	0.45%
2024/08/22	58.1	9.01	17	9.01	9.00	41.1	3,853	1.07%
2024/08/21	64.2	8.93	29.7	8.90	8.90	34.5	3,830	0.90%
2024/08/20	46.1	8.87	45.1	8.87	8.85	0.9	3,841	0.02%
2024/08/19	22.5	8.91	10.5	8.91	8.88	12	3,857	0.31%
2024/08/16	66.7	8.95	12.4	8.99	8.91	54.3	3,861	1.41%
2024/08/15	50.3	8.98	7.8	9.01	8.93	42.5	3,903	1.09%
2024/08/14	7.9	9.23	12.6	9.23	9.22	-4.8	3,914	-0.12%
2024/08/13	19.4	9.19	6.9	9.22	9.22	12.5	3,973	0.31%
2024/08/12	37.8	9.20	9	9.20	9.19	28.8	3,969	0.73%
2024/08/09	71	9.27	42.1	9.30	9.19	28.8	4,004	0.72%
2024/08/08	80.6	9.28	16.9	9.30	9.23	63.7	4,013	1.59%
2024/08/07	7.7	9.74	1	9.83	9.79	6.7	4,006	0.17%
2024/08/06	3.7	9.53	37	9.57	9.58	-33.3	4,158	-0.80%
2024/08/05	24	9.61	46.5	9.53	9.44	-22.6	4,443	-0.51%
2024/08/02	15.7	10.25	13.5	10.19	10.15	2.1	4,337	0.05%
2024/08/01	8.8	10.40	51.1	10.40	10.45	-42.3	4,344	-0.97%
2024/07/31	19.1	10.33	3.2	10.35	10.25	15.9	4,322	0.37%
2024/07/30	11.2	10.25	19	10.28	10.35	-7.8	4,364	-0.18%
2024/07/29	2.7	10.25	3.7	10.31	10.20	-1	4,362	-0.02%
2024/07/26	12.3	10.14	13.3	10.13	10.25	-1	4,322	-0.02%
2024/07/23	12.4	10.25	14.5	10.20	10.20	-2	4,327	-0.05%
2024/07/22	37.4	10.16	35.3	10.11	10.20	2.2	4,310	0.05%
2024/07/19	26.9	10.12	34	10.07	10.10	-7.2	4,250	-0.17%
2024/07/18	69.2	10.31	9.1	10.26	10.30	60.1	4,179	1.44%
2024/07/17	8.4	10.22	19.5	10.26	10.30	-11.1	4,083	-0.27%
2024/07/16	16.7	10.05	154.1	10.10	10.10	-137.4	4,042	-3.40%	大賣/鉅額交易
2024/07/15	20.7	10.12	2	10.15	10.10	18.7	4,025	0.47%
2024/07/12	4.2	10.16	12.6	10.14	10.15	-8.4	4,004	-0.21%
2024/07/11	44.3	10.08	58	10.06	10.05	-13.7	3,958	-0.35%
2024/07/10	30.1	10.32	22.6	10.31	10.30	7.5	3,866	0.19%
2024/07/09	19.8	10.29	12.5	10.25	10.20	7.3	3,857	0.19%
2024/07/08	31.3	10.52	27.8	10.51	10.45	3.6	3,799	0.09%
2024/07/05	53.2	10.53	42.3	10.48	10.55	10.9	3,739	0.29%
2024/07/04	21.5	10.43	56	10.40	10.35	-34.5	3,649	-0.95%
2024/07/03	31.8	10.31	57	10.27	10.40	-25.2	3,594	-0.70%
2024/07/02	61.1	10.06	48.9	10.11	10.15	12.2	3,459	0.35%
2024/07/01	46.2	10.00	27.4	10.03	10.05	18.9	3,415	0.55%
2024/06/28	105.4	10.00	14.6	9.97	9.96	90.8	3,374	2.69%	大買/
2024/06/27	18.8	9.86	32	9.85	9.90	-13.2	3,359	-0.39%
2024/06/26	5.3	9.92	11.2	9.93	9.91	-5.9	3,338	-0.18%
2024/06/25	10.6	9.90	13.4	9.92	9.94	-2.8	3,334	-0.08%
2024/06/24	30.3	10.03	3.3	10.08	9.98	27	3,333	0.81%
2024/06/21	3.6	10.00	32.3	10.04	10.05	-28.7	3,349	-0.86%
2024/06/20	8.3	9.95	5.8	9.95	9.95	2.6	3,470	0.07%
2024/06/19	42.9	10.03	3.5	9.96	9.95	39.5	3,447	1.14%
2024/06/18	9.6	10.03	25.1	10.06	10.10	-15.5	3,418	-0.45%
2024/06/17	1.8	10.03	72.5	10.03	10.00	-70.7	3,393	-2.08%
2024/06/14	27.4	9.98	33	10.01	9.99	-5.6	3,407	-0.16%
2024/06/13	51	9.99	58	9.96	9.94	-7	3,397	-0.21%
2024/06/12	127.3	9.99	66.6	10.00	10.10	60.7	3,372	1.80%	大買/
2024/06/11	113.2	10.13	105.7	10.13	10.15	7.4	3,261	0.23%	大買/大賣/
2024/06/07	28.4	9.80	35	9.81	9.77	-6.6	3,037	-0.22%
2024/06/06	33.4	9.65	12.2	9.62	9.63	21.3	2,990	0.71%
2024/06/05	5.4	9.76	29	9.79	9.76	-23.6	2,946	-0.80%
2024/06/04	5.8	9.81	6.2	9.77	9.77	-0.5	2,945	-0.02%
2024/06/03	32.9	9.85	78.2	9.86	9.82	-45.3	2,964	-1.53%
2024/05/31	7.3	9.89	61.5	9.93	9.89	-54.2	2,940	-1.84%
2024/05/30	31.3	9.83	7	9.86	9.86	24.3	2,889	0.84%
2024/05/29	18.3	9.84	20.6	9.85	9.85	-2.3	2,870	-0.08%
2024/05/28	11.1	9.76	20	9.81	9.82	-8.9	2,841	-0.31%
2024/05/27	34.4	9.57	2.1	9.56	9.59	32.2	2,784	1.16%
2024/05/24	14	9.59	14.4	9.60	9.59	-0.4	2,777	-0.02%
2024/05/23	70.1	9.63	20.1	9.64	9.67	49.9	2,806	1.78%
2024/05/22	29.4	9.74	12	9.73	9.73	17.4	2,770	0.63%
2024/05/21	38.9	9.73	58.3	9.70	9.69	-19.4	2,752	-0.71%
2024/05/20	55.7	9.90	90.8	9.89	9.92	-35.1	2,683	-1.31%
2024/05/17	54.9	9.92	26.3	9.91	9.94	28.6	2,640	1.08%
2024/05/16	39.7	9.81	24	9.84	9.83	15.7	2,563	0.61%
2024/05/15	32.7	9.78	46.2	9.80	9.80	-13.5	2,523	-0.54%
2024/05/14	78.6	9.76	441.9	9.68	9.68	-363.3	2,468	-14.72%	大賣/鉅額交易
2024/05/13	575.8	9.89	137.3	9.85	9.87	438.5	2,360	18.58%	大買/大賣/鉅額交易
2024/05/10	88.8	9.71	101.9	9.71	9.65	-13.1	2,187	-0.60%	大賣/
2024/05/09	213.4	9.61	270.4	9.67	9.55	-57	1,996	-2.85%	大買/大賣/
2024/05/08	3.4	9.08	17.5	9.08	9.09	-14.1	1,635	-0.86%
2024/05/07	29.4	9.04	7.6	9.06	9.04	21.8	1,630	1.34%
2024/05/06	10.7	9.14	54.7	9.14	9.15	-44	1,581	-2.78%
2024/05/03	13.3	9.11	27.1	9.12	9.09	-13.8	1,551	-0.89%
2024/05/02	19.7	9.00	12	9.01	9.03	7.7	1,492	0.52%
2024/04/30	14.5	8.98	8.2	8.97	8.96	6.3	1,469	0.43%
2024/04/29	17	8.98	6	8.98	8.97	11	1,464	0.75%
2024/04/26	16.6	8.88	2.1	8.90	8.86	14.5	1,430	1.01%
2024/04/25	14.4	8.84	4	8.88	8.88	10.4	1,423	0.73%
2024/04/24	19.6	8.86	8	8.88	8.85	11.6	1,420	0.82%
2024/04/23	1	8.88	5	8.85	8.85	-4	1,438	-0.28%
2024/04/22	4.1	8.84	37.9	8.79	8.81	-33.8	1,471	-2.29%
2024/04/19	26.7	8.82	2.6	8.85	8.76	24.1	1,470	1.64%
2024/04/18	47.3	8.82	2.5	8.80	8.83	44.7	1,477	3.03%
2024/04/17	2.4	8.73	2	8.73	8.78	0.4	1,483	0.03%
2024/04/16	13.8	8.74	113.6	8.71	8.65	-99.8	1,483	-6.73%	大賣/
2024/04/15	16.1	8.82	9	8.83	8.80	7.1	1,470	0.48%
2024/04/12	13.2	8.78	3.1	8.80	8.78	10.1	1,468	0.68%
2024/04/11	20.6	8.81	12	8.83	8.79	8.6	1,466	0.59%
2024/04/10	24.3	8.86	1	8.92	8.84	23.4	1,460	1.60%
2024/04/09	6.7	8.88	12.6	8.86	8.86	-5.8	1,477	-0.40%
2024/04/08	2.7	8.74	26.8	8.77	8.79	-24.1	1,468	-1.64%
2024/04/03	21.9	8.73	5.2	8.73	8.71	16.7	1,461	1.14%
2024/04/02	6.3	8.76	5	8.77	8.75	1.2	1,453	0.09%
2024/04/01	14.7	8.78	9.2	8.80	8.75	5.5	1,449	0.38%
2024/03/29	14.7	8.78	15.3	8.78	8.78	-0.7	1,442	-0.05%
2024/03/28	18.1	8.80	14	8.80	8.76	4.1	1,450	0.28%
2024/03/27	14.5	8.79	43.1	8.81	8.81	-28.6	1,449	-1.97%
2024/03/26	17.3	8.72	28	8.71	8.70	-10.8	1,434	-0.75%
2024/03/25	231	8.77	86.9	8.71	8.72	144	1,412	10.20%	大買/鉅額交易
2024/03/22	5.1	9.07	8.1	9.07	9.07	-3	1,277	-0.24%
2024/03/21	0.9	9.06	6.2	9.07	9.06	-5.2	1,282	-0.41%
2024/03/20	9.6	9.07	7.2	9.06	9.04	2.5	1,282	0.19%
2024/03/19	28.9	9.09	19	9.13	9.08	9.9	1,270	0.78%
2024/03/18	7.6	9.05	6.1	9.07	9.10	1.5	1,227	0.12%
2024/03/15	7.9	9.06	15.2	9.09	9.07	-7.4	1,225	-0.60%
2024/03/14	9.9	9.10	63	9.06	9.05	-53.1	1,213	-4.38%
2024/03/13	12.9	8.92	1.5	8.93	8.93	11.3	1,218	0.93%
2024/03/12	5.2	8.95	4.2	8.93	8.93	1	1,275	0.07%
2024/03/11	50.8	8.91	2.2	8.92	8.89	48.6	1,306	3.72%
2024/03/08	42.2	8.94	7.9	8.99	8.91	34.3	1,351	2.54%
2024/03/07	23.7	9.03	5.1	9.02	9.01	18.6	1,414	1.32%
2024/03/06	6	9.11	13	9.12	9.12	-7	1,438	-0.48%
2024/03/05	22.3	9.05	10	9.05	9.05	12.3	1,454	0.84%
2024/03/04	9.5	9.07	3.4	9.07	9.05	6.1	1,481	0.41%
2024/03/01	30.3	9.08	25.5	9.08	9.05	4.8	1,502	0.32%
2024/02/29	9.2	9.12	1.6	9.12	9.09	7.5	1,548	0.49%
2024/02/27	26.2	9.15	25.5	9.16	9.07	0.7	1,551	0.05%
2024/02/26	27.2	9.16	42.6	9.14	9.15	-15.5	1,556	-0.99%
2024/02/23	32.2	9.01	11.1	9.02	8.99	21.1	1,522	1.38%
2024/02/22	23.1	9.02	14.6	9.03	9.01	8.5	1,534	0.55%
2024/02/21	28.2	9.03	6.2	9.05	8.99	22.1	1,538	1.43%
2024/02/20	23.9	9.04	4	9.05	9.02	19.9	1,553	1.28%
2024/02/19	17.9	9.04	35.1	9.03	9.04	-17.2	1,585	-1.08%
2024/02/16	26	8.95	9.4	8.91	8.95	16.6	1,595	1.04%
2024/02/15	8.5	8.86	10.4	8.83	8.84	-2	1,605	-0.12%
2024/02/05	34.4	8.85	2.1	8.90	8.83	32.3	1,614	2.00%
2024/02/02	4.9	8.93	1	8.91	8.89	3.9	1,620	0.24%
2024/02/01	1.7	8.91	1	8.91	8.90	0.7	1,677	0.04%
2024/01/31	30.2	8.90	3	8.93	8.89	27.2	1,686	1.62%
2024/01/30	28	8.93	2	8.95	8.91	26	1,687	1.54%
2024/01/29	2.9	9.00	0	0.00	8.99	2.9	1,700	0.17%
2024/01/26	2.8	8.98	4	8.98	8.97	-1.2	1,706	-0.07%
2024/01/25	7.4	8.95	0.1	8.97	8.93	7.3	1,704	0.43%
2024/01/24	5.4	9.00	7	8.98	8.96	-1.5	1,700	-0.09%
2024/01/23	12.5	8.93	10	8.91	8.93	2.5	1,703	0.15%
2024/01/22	2.4	8.94	0.7	8.97	8.90	1.6	1,700	0.10%
2024/01/19	4.5	8.94	3.9	8.94	8.92	0.6	1,703	0.03%
2024/01/18	6.5	8.95	7	8.95	8.95	-0.5	1,709	-0.03%
2024/01/17	9.6	8.98	1	8.99	8.93	8.6	1,704	0.51%
2024/01/16	49	9.02	2	9.00	8.99	47	1,678	2.80%
2024/01/15	36.9	9.15	36	9.14	9.13	0.9	1,647	0.05%
2024/01/12	8.1	9.16	65.1	9.19	9.18	-57.1	1,635	-3.49%
2024/01/11	13.4	9.07	1.5	9.12	9.12	11.9	1,608	0.74%
2024/01/10	7.1	9.05	24.5	9.05	9.03	-17.5	1,607	-1.09%
2024/01/09	14.9	9.08	0.9	9.12	9.03	14.1	1,606	0.88%
2024/01/08	15.9	9.10	12.8	9.10	9.08	3	1,608	0.19%
2024/01/05	9.6	9.12	6	9.12	9.10	3.6	1,613	0.22%
2024/01/04	34.3	9.11	6	9.10	9.10	28.3	1,614	1.75%
2024/01/03	31.3	9.07	0	0.00	9.05	31.3	1,618	1.93%
2024/01/02	6	9.15	0	0.00	9.14	6	1,596	0.37%
2023/12/29	5	9.16	1.3	9.15	9.13	3.7	1,589	0.23%
2023/12/28	8.2	9.13	1	9.16	9.14	7.2	1,605	0.45%
2023/12/27	6.3	9.10	13	9.10	9.10	-6.7	1,608	-0.41%
2023/12/26	1.4	9.12	0	0.00	9.11	1.4	1,609	0.09%
2023/12/25	9.7	9.10	13.3	9.11	9.07	-3.5	1,605	-0.22%
2023/12/22	18.6	9.19	20.9	9.20	9.15	-2.4	1,597	-0.15%
2023/12/21	5.8	9.21	5	9.21	9.20	0.8	1,591	0.05%
2023/12/20	0.7	9.22	7	9.22	9.23	-6.3	1,593	-0.40%
2023/12/19	5.6	9.16	11	9.15	9.15	-5.4	1,605	-0.34%
2023/12/18	4.5	9.28	36	9.22	9.22	-31.5	1,604	-1.96%
2023/12/15	17.4	9.23	21.6	9.24	9.24	-4.2	1,595	-0.26%
2023/12/14	38.4	9.17	27.5	9.19	9.18	10.9	1,591	0.68%
2023/12/13	3.7	9.13	10.7	9.13	9.11	-6.9	1,589	-0.44%
2023/12/12	25.5	9.07	13.7	9.09	9.09	11.9	1,586	0.75%
2023/12/11	18.6	9.10	8	9.12	9.12	10.6	1,564	0.68%
2023/12/08	9.9	9.17	31.1	9.15	9.12	-21.2	1,553	-1.36%
2023/12/07	31.2	9.20	86.3	9.26	9.17	-55.1	1,520	-3.62%
2023/12/06	29.1	9.37	53	9.32	9.34	-23.9	1,457	-1.64%
2023/12/05	20.4	9.37	39	9.34	9.33	-18.6	1,434	-1.29%
2023/12/04	124	9.43	34.7	9.39	9.43	89.3	1,391	6.42%	大買/
2023/12/01	28.4	9.26	47	9.28	9.27	-18.6	1,310	-1.42%
2023/11/30	22.2	9.20	31	9.23	9.19	-8.8	1,254	-0.70%
2023/11/29	3.3	9.20	6	9.20	9.20	-2.7	1,232	-0.22%
2023/11/28	21.1	9.16	1.2	9.16	9.15	19.9	1,200	1.66%
2023/11/27	23.3	9.12	6	9.12	9.10	17.3	1,178	1.47%
2023/11/24	6.7	9.01	36.1	9.00	9.00	-29.4	1,127	-2.60%
2023/11/22	12.7	9.01	5.7	9.03	9.00	7	1,097	0.63%
2023/11/21	20.5	9.00	6.3	9.02	9.00	14.2	1,074	1.32%
2023/11/20	15	8.96	11.5	8.95	8.96	3.5	1,058	0.33%
2023/11/17	15.6	8.96	14.3	8.94	8.96	1.3	1,045	0.13%
2023/11/16	2	8.91	30.1	8.93	8.94	-28.1	1,027	-2.74%
2023/11/15	2.9	8.80	92.1	8.79	8.82	-89.2	981	-9.10%
2023/11/14	18.7	8.75	6	8.73	8.71	12.7	953	1.33%
2023/11/13	1.6	8.74	19	8.75	8.74	-17.4	940	-1.85%
2023/11/10	1.5	8.67	24.4	8.66	8.68	-22.9	931	-2.46%
2023/11/09	15.1	8.61	72.7	8.61	8.66	-57.6	919	-6.26%
2023/11/08	1	8.52	2.3	8.52	8.48	-1.3	884	-0.15%
2023/11/07	23.6	8.51	3	8.52	8.51	20.6	897	2.29%
2023/11/06	15.4	8.46	24.2	8.48	8.51	-8.8	924	-0.96%
2023/11/03	4	8.44	5	8.45	8.43	-1	912	-0.11%
2023/11/02	0.4	8.44	3	8.47	8.46	-2.6	914	-0.28%
2023/11/01	0.2	8.39	6	8.40	8.40	-5.8	924	-0.63%
2023/10/31	3.4	8.46	11.5	8.45	8.40	-8.1	935	-0.86%
2023/10/30	4.8	8.45	6	8.44	8.46	-1.2	962	-0.12%
2023/10/27	2.8	8.45	25.3	8.46	8.46	-22.5	972	-2.31%
2023/10/26	5.5	8.42	12	8.43	8.42	-6.5	986	-0.66%
2023/10/25	5.2	8.42	11	8.42	8.42	-5.8	999	-0.59%
2023/10/24	7.4	8.38	23	8.40	8.40	-15.6	1,023	-1.52%
2023/10/23	6.4	8.42	29	8.48	8.40	-22.6	1,038	-2.18%
2023/10/20	7.1	8.34	13.3	8.31	8.31	-6.2	1,044	-0.59%
2023/10/19	3.1	8.35	1	8.36	8.36	2.1	1,075	0.19%
2023/10/18	22.7	8.31	2	8.37	8.37	20.7	1,109	1.86%
2023/10/17	5	8.41	3	8.44	8.39	2	1,103	0.18%
2023/10/16	3.7	8.40	4	8.42	8.41	-0.3	1,109	-0.03%
2023/10/13	3.9	8.37	5	8.39	8.37	-1.1	1,110	-0.10%
2023/10/12	15.4	8.33	0	0.00	8.33	15.4	1,114	1.38%
2023/10/11	5.2	8.31	1	8.32	8.31	4.2	1,121	0.38%
2023/10/06	5.3	8.27	1	8.27	8.27	4.3	1,139	0.37%
2023/10/05	8.7	8.26	4.8	8.29	8.25	3.9	1,146	0.34%
2023/10/04	31.5	8.26	5.8	8.32	8.23	25.7	1,155	2.23%
2023/10/03	6.7	8.34	0	0.00	8.34	6.7	1,145	0.58%
2023/10/02	4.5	8.35	5.4	8.37	8.36	-0.9	1,158	-0.08%
2023/09/28	1.7	8.36	2.2	8.38	8.35	-0.5	1,175	-0.04%
2023/09/27	14.5	8.36	6.3	8.36	8.35	8.2	1,190	0.69%
2023/09/26	10	8.36	17	8.38	8.36	-7	1,205	-0.58%
2023/09/25	25.5	8.36	569.8	8.37	8.39	-544.3	1,217	-44.70%	大賣/鉅額交易
2023/09/22	15	8.36	280	8.36	8.37	-265	1,223	-21.67%	大賣/鉅額交易
2023/09/21	4	8.46	4	8.47	8.42	0	1,206	0.00%
2023/09/20	4.6	8.52	0	0.00	8.51	4.6	1,204	0.38%
2023/09/19	849.3	8.58	46.1	8.59	8.56	803.2	1,224	65.62%	大買/鉅額交易
2023/09/18	0.3	8.53	4.7	8.51	8.52	-4.3	1,219	-0.36%
2023/09/15	41.8	8.51	4	8.52	8.50	37.8	1,239	3.05%
2023/09/14	3.1	8.49	6.8	8.49	8.49	-3.8	1,258	-0.30%
2023/09/13	8.1	8.50	3.2	8.49	8.47	4.8	1,279	0.38%
2023/09/12	2.9	8.44	1	8.40	8.44	1.9	1,310	0.14%
2023/09/11	2.4	8.40	0.7	8.43	8.38	1.7	1,359	0.13%
2023/09/08	19.8	8.41	1.9	8.44	8.40	17.9	1,375	1.30%
2023/09/07	11.7	8.48	6	8.45	8.47	5.7	1,400	0.40%
2023/09/06	4	8.56	2	8.57	8.53	2	1,460	0.13%
2023/09/05	0.2	8.62	0.5	8.59	8.57	-0.3	1,474	-0.02%
2023/09/04	2.5	8.59	10	8.56	8.57	-7.6	1,485	-0.51%
2023/09/01	0.5	8.59	5	8.61	8.61	-4.5	1,500	-0.30%
2023/08/31	2.7	8.54	12	8.54	8.57	-9.3	1,535	-0.61%
2023/08/30	1.3	8.51	4.1	8.53	8.52	-2.8	1,980	-0.14%
2023/08/29	1.2	8.44	0	8.45	8.46	1.2	1,997	0.06%
2023/08/28	1.7	8.45	1	8.46	8.43	0.7	2,003	0.03%
2023/08/25	0.5	8.45	0	0.00	8.44	0.5	2,037	0.02%
2023/08/24	2.4	8.45	0	8.46	8.41	2.4	2,040	0.12%
2023/08/23	5.1	8.42	0	0.00	8.42	5.1	2,063	0.25%
2023/08/22	3.1	8.44	0	0.00	8.42	3.1	2,073	0.15%
2023/08/21	2.6	8.46	4	8.45	8.48	-1.4	2,081	-0.07%
2023/08/18	4.2	8.46	0.2	8.48	8.42	4	2,101	0.19%
2023/08/17	13.6	8.41	3	8.39	8.42	10.6	2,110	0.50%
2023/08/16	3.4	8.49	23	8.47	8.46	-19.6	2,109	-0.93%
2023/08/15	8.9	8.52	36.3	8.55	8.54	-27.4	2,104	-1.30%
2023/08/14	1.3	8.64	20.1	8.62	8.63	-18.8	2,115	-0.89%
2023/08/11	2.3	8.65	3	8.64	8.64	-0.7	2,122	-0.03%
2023/08/10	44.4	8.60	27	8.58	8.59	17.4	2,113	0.82%
2023/08/09	1.3	8.55	5.2	8.56	8.52	-3.9	2,090	-0.19%
2023/08/08	5.4	8.58	6	8.58	8.58	-0.6	2,091	-0.03%
2023/08/07	4.8	8.58	3	8.59	8.61	1.8	2,111	0.08%
2023/08/04	18.5	8.64	5.7	8.64	8.60	12.8	2,115	0.60%
2023/08/02	56.2	8.64	12.1	8.61	8.60	44.1	2,152	2.05%
2023/08/01	19.7	8.56	0	0.00	8.55	19.7	2,133	0.92%
2023/07/31	11.9	8.52	8	8.54	8.51	3.9	2,151	0.18%
2023/07/28	12	8.51	5	8.52	8.50	7	2,143	0.33%
2023/07/27	9	8.53	13	8.53	8.54	-4	2,160	-0.19%
2023/07/26	11.6	8.44	7	8.39	8.40	4.6	2,156	0.22%
2023/07/25	11.8	8.35	2	8.38	8.36	9.8	2,166	0.45%
2023/07/24	24.8	8.38	7.2	8.36	8.35	17.6	2,225	0.79%
2023/07/21	37.6	8.53	11.8	8.59	8.50	25.9	2,248	1.15%
2023/07/20	4.7	8.57	3.4	8.61	8.56	1.3	2,382	0.06%
2023/07/19	32.6	8.56	4	8.58	8.53	28.6	2,399	1.19%
2023/07/18	21.6	8.60	1	8.60	8.58	20.6	2,402	0.86%
2023/07/17	6.8	8.60	5	8.58	8.64	1.8	2,405	0.08%
2023/07/14	4.9	8.66	5	8.68	8.61	-0.1	2,418	0.00%
2023/07/13	19	8.70	4.8	8.73	8.59	14.2	2,446	0.58%
2023/07/12	7.9	8.72	0	8.79	8.71	7.9	2,434	0.32%
2023/07/11	1.9	8.76	6.1	8.74	8.75	-4.2	2,442	-0.17%
2023/07/10	14.4	8.77	2.4	8.79	8.74	11.9	2,476	0.48%
2023/07/07	24.6	8.78	7	8.77	8.76	17.5	2,492	0.70%
2023/07/06	43.4	8.84	2.3	8.86	8.85	41.1	2,494	1.65%
2023/07/05	10.6	8.91	2	8.93	8.90	8.6	2,491	0.35%
2023/07/04	21.2	8.91	7	8.93	8.90	14.1	2,488	0.57%
2023/07/03	7.7	8.92	2.7	8.91	8.92	5.1	2,488	0.20%
2023/06/30	8.6	8.85	1.6	8.90	8.86	7	2,480	0.28%
2023/06/29	8.3	8.86	38.7	8.90	8.86	-30.4	2,482	-1.22%
2023/06/28	52.3	8.86	2.2	8.90	8.84	50.1	2,481	2.02%
2023/06/27	16.5	8.90	0	8.92	8.86	16.5	2,480	0.67%
2023/06/26	37.8	8.89	35.4	8.95	8.92	2.4	2,463	0.10%
2023/06/21	67.1	8.90	28.1	8.95	8.92	39	2,468	1.58%
2023/06/20	22.9	8.92	1.5	8.96	8.92	21.4	2,446	0.88%
2023/06/19	38.4	8.96	6	8.97	8.96	32.4	2,430	1.33%
2023/06/16	42.3	8.94	40.9	8.94	8.97	1.3	2,418	0.06%
2023/06/15	78.4	8.89	10	8.90	8.84	68.4	2,387	2.86%
2023/06/14	12.4	8.97	5	8.97	8.98	7.4	2,352	0.31%
2023/06/13	67.5	8.99	2	8.97	8.95	65.5	2,373	2.76%
2023/06/12	23	9.03	6	9.04	9.01	17	2,333	0.73%
2023/06/09	8	9.21	3	9.22	9.19	5	2,266	0.22%
2023/06/08	6.6	9.23	1	9.24	9.21	5.6	2,259	0.25%
2023/06/07	17	9.29	6	9.29	9.26	11	2,268	0.49%
2023/06/06	6.8	9.37	1	9.30	9.28	5.8	2,265	0.26%
2023/06/05	58.3	9.38	41	9.35	9.35	17.3	2,233	0.77%
2023/06/02	1.7	9.21	11	9.22	9.20	-9.3	1,795	-0.52%
2023/06/01	1.8	9.25	4.5	9.25	9.23	-2.7	1,796	-0.15%
2023/05/31	1.2	9.20	3	9.21	9.27	-1.8	1,832	-0.10%
2023/05/30	2.3	9.17	0	0.00	9.17	2.3	1,810	0.13%
2023/05/29	30.1	9.18	2	9.28	9.22	28.1	1,816	1.55%
2023/05/26	3.2	9.23	10	9.25	9.22	-6.9	1,791	-0.38%
2023/05/25	11.2	9.28	4	9.29	9.27	7.2	1,799	0.40%
2023/05/24	3.4	9.34	4	9.34	9.33	-0.6	1,789	-0.03%
2023/05/23	0.2	9.28	9	9.28	9.28	-8.8	1,773	-0.50%
2023/05/22	10.2	9.25	1	9.24	9.24	9.2	1,775	0.52%
2023/05/19	3.1	9.26	9	9.26	9.22	-5.9	1,779	-0.33%
2023/05/18	1.2	9.30	20	9.27	9.25	-18.8	1,788	-1.05%
2023/05/17	6.2	9.29	9	9.29	9.29	-2.8	1,769	-0.16%
2023/05/16	2	9.21	5	9.21	9.22	-3	1,736	-0.17%
2023/05/15	3.1	9.07	12	9.12	9.12	-8.9	1,727	-0.52%
2023/05/12	23.8	9.01	0	0.00	9.08	23.8	1,726	1.38%
2023/05/11	23.8	9.01	0	0.00	9.00	23.8	1,722	1.38%
2023/05/10	3.1	9.13	39	9.16	9.13	-35.9	1,700	-2.11%
2023/05/09	4.1	9.18	134.1	9.16	9.13	-130	1,684	-7.72%	大賣/鉅額交易
2023/05/08	3.4	9.41	2.4	9.41	9.39	1	1,640	0.06%
2023/05/05	13	9.43	11	9.44	9.42	2	1,627	0.12%
2023/05/04	36.1	9.47	35	9.43	9.42	1.1	1,608	0.07%
2023/05/03	41	9.41	4	9.41	9.42	37	1,604	2.31%
2023/05/02	34	9.30	27	9.35	9.35	7	1,574	0.44%
2023/04/28	3	9.38	5.1	9.40	9.31	-2	1,559	-0.13%
2023/04/27	86.5	9.38	44	9.37	9.30	42.5	1,537	2.76%
2023/04/26	31.1	9.21	5.6	9.17	9.31	25.6	1,469	1.74%
2023/04/25	94.1	9.37	98.5	9.38	9.30	-4.4	1,417	-0.31%
2023/04/24	26.4	9.21	0	0.00	9.22	26.4	1,250	2.11%
2023/04/21	5	9.10	7	9.07	9.06	-2	1,226	-0.16%
2023/04/20	10	9.20	7.7	9.17	9.13	2.3	1,208	0.19%
2023/04/19	34.7	9.34	6	9.35	9.29	28.7	1,196	2.40%
2023/04/18	7.1	9.30	41.1	9.32	9.31	-34	1,176	-2.89%
2023/04/17	25.2	9.27	6.1	9.27	9.26	19.2	1,149	1.67%
2023/04/14	6.4	9.23	0.7	9.20	9.22	5.8	1,139	0.51%
2023/04/13	4.5	9.23	43	9.24	9.22	-38.6	1,141	-3.38%
2023/04/12	6.2	9.16	9.4	9.16	9.17	-3.2	1,120	-0.29%
2023/04/11	3	9.15	13	9.14	9.15	-10	1,109	-0.90%
2023/04/10	4	9.11	4.5	9.11	9.11	-0.5	1,101	-0.04%
2023/04/07	9	9.07	12	9.10	9.09	-3	1,095	-0.27%
2023/04/06	1.1	9.07	20	9.10	9.08	-18.9	1,213	-1.56%
2023/03/31	3.2	8.95	45	8.99	8.97	-41.8	1,201	-3.48%
2023/03/30	3	8.95	36.1	8.96	8.94	-33	1,191	-2.77%
2023/03/29	4.3	8.90	16.2	8.95	8.91	-11.9	1,180	-1.01%
2023/03/28	3.1	8.90	21.1	8.90	8.90	-18	1,200	-1.50%
2023/03/27	2.4	8.94	1.3	8.95	8.92	1.1	1,208	0.09%
2023/03/24	1	8.96	14.7	8.94	8.95	-13.7	1,219	-1.12%
2023/03/23	1.5	8.85	0	0.00	8.89	1.5	1,211	0.12%
2023/03/22	1.2	8.90	1	8.92	8.89	0.2	1,217	0.02%
2023/03/21	0	8.88	3.2	8.85	8.90	-3.2	1,256	-0.25%
2023/03/20	2.2	8.74	0.3	8.75	8.76	1.9	1,252	0.15%
2023/03/17	7	8.75	3.4	8.75	8.74	3.6	1,254	0.29%
2023/03/16	15.9	8.73	5.3	8.75	8.69	10.6	1,242	0.85%
2023/03/15	3.4	8.93	0	0.00	8.92	3.4	1,209	0.28%
2023/03/14	5.1	8.92	10.2	8.93	8.92	-5.1	1,220	-0.42%
2023/03/13	11.3	8.94	13.9	8.92	8.98	-2.6	1,221	-0.21%
2023/03/10	36.5	9.05	8.5	9.09	8.99	28	1,217	2.30%
2023/03/09	34.6	9.20	2.1	9.22	9.17	32.5	1,224	2.65%
2023/03/08	8.4	9.16	8.1	9.19	9.22	0.3	1,248	0.02%
2023/03/07	5.2	9.16	13.2	9.17	9.16	-7.9	1,269	-0.62%
2023/03/06	14.3	9.17	11.3	9.13	9.12	3	1,262	0.24%
2023/03/03	11.5	9.11	15	9.14	9.12	-3.6	1,254	-0.28%
2023/03/02	7.5	8.98	0.6	8.96	9.01	6.9	1,222	0.56%
2023/03/01	11.8	8.93	0.9	8.95	8.89	10.9	1,221	0.89%
2023/02/24	3.2	8.91	1	8.92	8.93	2.2	1,211	0.18%
2023/02/23	8.7	8.94	14.2	8.95	8.90	-5.4	1,204	-0.45%
2023/02/22	3.2	8.85	1.1	8.87	8.88	2.1	1,193	0.17%
2023/02/21	5.4	8.91	9.1	8.87	8.88	-3.6	1,189	-0.31%
2023/02/20	2	8.90	17.1	8.92	8.92	-15.1	1,207	-1.25%
2023/02/17	1.2	8.84	1.1	8.82	8.85	0.1	1,205	0.01%
2023/02/16	0.3	8.82	1	8.83	8.81	-0.7	1,216	-0.06%
2023/02/15	4.1	8.74	14	8.73	8.73	-9.9	1,207	-0.82%
2023/02/14	3.6	8.70	1	8.71	8.72	2.6	1,210	0.21%
2023/02/13	2.2	8.66	2	8.67	8.65	0.2	1,221	0.02%
2023/02/10	12.5	8.71	5	8.74	8.69	7.5	1,226	0.61%
2023/02/09	3.3	8.75	2.5	8.79	8.75	0.8	1,234	0.07%
2023/02/08	0.1	8.80	6.1	8.78	8.77	-6	1,235	-0.48%
2023/02/07	1.8	8.75	2	8.77	8.74	-0.2	1,235	-0.02%
2023/02/06	2.2	8.74	6	8.75	8.75	-3.8	1,243	-0.31%
2023/02/03	0.2	8.76	4.3	8.74	8.74	-4.1	1,249	-0.33%
2023/02/02	2.8	8.78	33	8.79	8.78	-30.2	1,248	-2.42%
2023/02/01	0.3	8.73	22	8.74	8.73	-21.7	1,252	-1.74%
2023/01/31	0.4	8.68	59	8.63	8.67	-58.6	1,259	-4.66%
2023/01/30	18.2	8.60	8.1	8.60	8.59	10.1	1,271	0.79%
2023/01/17	14.1	8.56	1	8.56	8.55	13.1	1,276	1.03%
2023/01/16	13	8.58	0	0.00	8.55	13	1,297	1.01%
2023/01/13	21.2	8.62	0	8.65	8.60	21.2	1,311	1.62%
2023/01/12	0.2	8.65	1	8.67	8.62	-0.8	1,447	-0.06%
2023/01/11	5.1	8.63	0.9	8.68	8.65	4.2	1,468	0.29%
2023/01/10	3.1	8.66	6	8.67	8.65	-2.9	1,486	-0.20%
2023/01/09	3.1	8.66	2.1	8.69	8.66	1	1,528	0.07%
2023/01/06	4.1	8.62	2	8.65	8.62	2.1	1,547	0.13%
2023/01/05	11.5	8.69	4	8.72	8.66	7.5	1,577	0.47%
2023/01/04	3	8.65	3	8.68	8.66	0	1,584	0.00%
2023/01/03	5	8.71	0	0.00	8.70	5	1,626	0.31%
2022/12/30	0	0.00	3	8.75	8.75	-3	1,627	-0.18%
2022/12/29	6.1	8.70	0	0.00	8.68	6.1	1,627	0.37%
2022/12/28	2	8.74	32	8.72	8.71	-30	1,693	-1.77%
2022/12/27	22	8.84	1.1	8.89	8.82	20.9	2,398	0.87%
2022/12/26	71.2	8.86	39.1	8.89	8.84	32.2	2,405	1.34%
2022/12/23	1	8.76	1.5	8.72	8.73	-0.5	2,289	-0.02%
2022/12/22	0.1	8.71	3	8.72	8.71	-3	2,317	-0.13%
2022/12/21	2	8.62	0.2	8.70	8.62	1.8	2,340	0.08%
2022/12/20	22.6	8.75	46.1	8.67	8.62	-23.4	2,343	-1.00%
2022/12/19	3	8.56	21	8.72	8.71	-18	2,358	-0.76%
2022/12/16	18	8.63	0	0.00	8.58	18	2,338	0.77%
2022/12/15	0.2	8.75	22	8.75	8.75	-21.8	2,327	-0.93%
2022/12/14	0.2	8.76	2	8.77	8.73	-1.8	2,322	-0.08%
2022/12/13	0	8.79	1	8.73	8.73	-1	2,315	-0.04%
2022/12/12	2	8.57	0	0.00	8.56	2	2,277	0.09%
2022/12/09	0.3	8.60	0	0.00	8.59	0.3	2,278	0.01%
2022/12/08	5.4	8.54	0	0.00	8.53	5.4	2,274	0.24%
2022/12/07	0	0.00	3	8.61	8.62	-3	2,280	-0.13%
2022/12/06	21.8	8.64	2	8.67	8.56	19.8	2,271	0.87%
2022/12/05	9	8.76	4	8.76	8.75	5	2,292	0.22%
2022/12/02	6.6	8.75	10.1	8.79	8.74	-3.5	2,299	-0.15%
2022/12/01	45.2	8.78	12.3	8.81	8.78	32.9	2,296	1.43%
2022/11/30	45.1	8.71	19.1	8.69	8.73	26	2,273	1.14%
2022/11/29	0	8.64	3	8.59	8.59	-3	2,235	-0.13%
2022/11/28	0.1	8.43	0	0.00	8.41	0.1	2,204	0.00%
2022/11/25	0.2	8.51	1.1	8.52	8.46	-0.9	2,205	-0.04%
2022/11/24	0.4	8.40	28	8.42	8.42	-27.6	2,192	-1.26%
2022/11/23	5.2	8.37	15	8.37	8.36	-9.8	2,187	-0.45%
2022/11/22	0.1	8.32	10	8.29	8.31	-9.9	2,178	-0.46%
2022/11/21	0.2	8.42	3	8.27	8.28	-2.9	2,184	-0.13%
2022/11/18	5.1	8.27	5	8.32	8.27	0.1	2,201	0.00%
2022/11/17	0.4	8.28	0	0.00	8.28	0.4	2,261	0.02%
2022/11/16	22.5	8.28	0	0.00	8.23	22.5	2,263	1.00%
2022/11/15	7.2	8.36	0	0.00	8.37	7.2	2,243	0.32%
2022/11/14	4.2	8.34	26	8.40	8.41	-21.9	2,233	-0.98%
2022/11/11	16.1	8.33	0	0.00	8.28	16.1	2,211	0.73%
2022/11/10	0	0.00	2	8.26	8.26	-2	2,211	-0.09%
2022/11/09	0	8.29	10	8.29	8.27	-10	2,209	-0.45%
2022/11/08	5.1	8.33	76	8.32	8.28	-71	2,223	-3.19%
2022/11/07	12	8.31	25	8.29	8.29	-13	2,221	-0.59%
2022/11/04	1	8.10	32	8.12	8.16	-31	2,239	-1.38%
2022/11/03	21.1	8.09	5	8.10	8.09	16.1	2,292	0.70%
2022/11/02	2.3	8.16	7	8.18	8.16	-4.7	2,289	-0.21%
2022/11/01	3	8.09	2	8.08	8.11	1	2,282	0.04%
2022/10/31	7.1	8.03	5	8.05	8.03	2.1	2,279	0.09%
2022/10/28	10.2	8.01	3	8.08	7.98	7.2	2,298	0.31%
2022/10/27	9.2	8.04	16	8.05	8.08	-6.9	2,301	-0.30%
2022/10/26	3	7.99	10	8.02	7.97	-7	2,306	-0.30%
2022/10/25	2.2	8.01	6	8.00	8.02	-3.9	2,302	-0.17%
2022/10/24	1.2	8.08	11	8.09	8.00	-9.8	2,299	-0.43%
2022/10/21	24.1	7.91	26	7.90	7.95	-1.9	2,280	-0.08%
2022/10/20	64.1	7.98	6.5	8.04	7.95	57.6	2,262	2.55%
2022/10/19	2.5	8.32	0	0.00	8.27	2.5	2,125	0.12%
2022/10/18	8	8.30	8	8.32	8.33	0	2,114	0.00%
2022/10/17	13.6	8.32	4	8.23	8.24	9.5	2,110	0.45%
2022/10/14	7	8.55	4.2	8.52	8.50	2.8	2,074	0.14%
2022/10/13	36.8	8.51	4	8.48	8.41	32.8	2,067	1.59%
2022/10/12	8.2	8.73	2.1	8.71	8.72	6.1	2,043	0.30%
2022/10/11	19.1	8.73	24.2	8.75	8.76	-5.1	2,035	-0.25%
2022/10/07	0.1	8.96	5	8.94	8.95	-4.9	2,002	-0.24%
2022/10/06	0	9.01	8	9.05	9.01	-8	1,993	-0.40%
2022/10/05	17.2	9.09	43	9.07	9.08	-25.8	1,982	-1.30%
2022/10/04	209	9.16	134.2	9.18	9.18	74.8	1,931	3.87%	大買/大賣/
2022/10/03	1	8.78	1	8.71	8.73	0	1,215	0.00%
2022/09/30	0.1	8.85	3.1	8.83	8.83	-3	1,201	-0.25%
2022/09/29	7	8.58	23	8.89	8.79	-16	1,205	-1.33%
2022/09/28	28.2	8.55	10	8.51	8.49	18.2	1,192	1.52%
2022/09/27	1.3	8.72	1.1	8.71	8.74	0.2	1,185	0.01%
2022/09/26	50.4	8.80	0.6	8.98	8.71	49.8	1,189	4.19%
2022/09/23	0.2	9.11	3	9.05	9.05	-2.8	1,197	-0.23%
2022/09/22	5.1	9.01	8	9.06	9.10	-2.9	1,225	-0.24%
2022/09/21	7.8	9.09	3	9.08	9.08	4.8	1,235	0.39%
2022/09/20	0	9.13	0.2	9.15	9.14	-0.2	1,234	-0.02%
2022/09/19	22.3	9.10	0	0.00	9.06	22.3	1,248	1.79%
2022/09/16	4.1	9.22	0	0.00	9.16	4.1	1,269	0.32%
2022/09/15	1.4	9.28	3	9.29	9.26	-1.6	1,284	-0.12%
2022/09/14	11.3	9.10	4.1	9.23	9.25	7.2	1,298	0.56%
2022/09/13	2	9.46	14.1	9.47	9.43	-12.1	1,293	-0.94%
2022/09/12	4.3	9.44	25	9.46	9.46	-20.7	1,313	-1.57%
2022/09/08	0	9.30	40.2	9.27	9.29	-40.2	1,292	-3.11%
2022/09/07	3.1	9.06	15	9.04	9.06	-11.9	1,286	-0.93%
2022/09/06	13	9.19	0	9.35	9.17	13	1,290	1.01%
2022/09/05	3.3	9.26	0	0.00	9.29	3.3	1,291	0.25%
2022/09/02	2.2	9.31	2	9.35	9.30	0.2	1,302	0.01%
2022/09/01	4.2	9.32	10	9.32	9.33	-5.8	1,307	-0.44%
2022/08/31	1.4	9.37	7.8	9.36	9.36	-6.4	1,305	-0.49%
2022/08/30	10.1	9.31	0	9.39	9.32	10	1,307	0.77%
2022/08/29	7.5	9.29	2.8	9.29	9.29	4.7	1,303	0.36%
2022/08/26	3.2	9.49	2	9.49	9.48	1.2	1,307	0.09%
2022/08/25	1	9.48	60	9.53	9.48	-59	1,306	-4.52%
2022/08/24	87	9.63	12.9	9.57	9.48	74.1	1,309	5.66%
2022/08/23	2	9.26	0	0.00	9.27	2	1,253	0.16%
2022/08/22	1	9.28	1	9.30	9.31	0	1,275	0.00%
2022/08/19	0.2	9.43	1	9.33	9.33	-0.9	1,282	-0.07%
2022/08/18	0	9.30	2	9.31	9.30	-2	1,289	-0.16%
2022/08/17	1	9.29	0	0.00	9.30	1	1,291	0.08%
2022/08/16	5.1	9.29	4	9.28	9.27	1.1	1,296	0.08%
2022/08/15	6.1	9.29	10.1	9.28	9.29	-3.9	1,301	-0.30%
2022/08/12	1	9.35	3	9.39	9.38	-2	1,284	-0.16%
2022/08/11	12.3	9.40	7	9.34	9.33	5.3	1,284	0.41%
2022/08/10	29.3	9.26	34.1	9.24	9.38	-4.8	1,264	-0.38%
2022/08/09	0.1	8.93	0	0.00	8.94	0.1	1,218	0.01%
2022/08/08	4.1	8.84	0	0.00	8.86	4.1	1,246	0.33%
2022/08/05	6.2	8.91	20	8.92	8.90	-13.8	1,268	-1.09%
2022/08/04	12	8.88	0.2	8.92	8.88	11.8	1,335	0.88%
2022/08/03	25.1	9.30	0.2	9.33	9.32	24.9	1,330	1.87%
2022/08/02	1.1	9.34	5	9.35	9.31	-3.9	1,329	-0.29%
2022/08/01	3	9.40	19	9.41	9.43	-16	1,362	-1.18%
2022/07/29	7	9.34	2	9.35	9.34	5	1,387	0.36%
2022/07/28	10.2	9.27	0	0.00	9.28	10.2	1,387	0.74%
2022/07/27	6	9.31	0	0.00	9.30	6	1,398	0.43%
2022/07/26	2.1	9.36	3.1	9.37	9.31	-1	1,410	-0.07%
2022/07/25	0	0.00	3	9.39	9.38	-3	1,423	-0.21%
2022/07/22	0.2	9.37	4.1	9.32	9.30	-3.9	1,439	-0.27%
2022/07/21	8	9.21	24	9.21	9.28	-16	1,538	-1.04%
2022/07/20	43.2	9.28	42.1	9.28	9.20	1.1	1,565	0.07%
2022/07/19	0.3	9.11	4	9.16	9.20	-3.7	1,616	-0.23%
2022/07/18	1.2	8.99	14.1	9.04	9.07	-12.9	1,695	-0.76%
2022/07/15	2.1	8.87	3.1	8.90	8.92	-1	1,716	-0.06%
2022/07/14	34.3	8.84	3	8.84	8.85	31.3	1,729	1.81%
2022/07/13	0.2	8.78	5.1	8.77	8.82	-4.9	1,745	-0.28%
2022/07/12	19.3	8.69	5	8.62	8.62	14.3	1,768	0.81%
2022/07/11	10.1	8.92	20.1	8.96	8.97	-10	1,751	-0.57%
2022/07/08	6.1	8.94	2	9.01	8.93	4.1	1,768	0.23%
2022/07/07	11.2	8.87	11.5	8.96	8.96	-0.3	1,775	-0.01%
2022/07/06	23.2	8.92	0	0.00	8.93	23.2	1,782	1.30%
2022/07/05	0.4	9.04	8	9.09	9.11	-7.6	1,828	-0.42%
2022/07/04	2.4	8.87	0	0.00	8.86	2.4	1,837	0.13%
2022/07/01	11.5	8.89	2	8.88	8.86	9.5	1,874	0.51%
2022/06/30	23.1	9.10	3	9.18	9.12	20.1	1,897	1.06%
2022/06/29	0.2	9.28	24	9.19	9.27	-23.8	1,889	-1.26%
2022/06/28	6.4	9.31	4.1	9.34	9.27	2.3	1,892	0.12%
2022/06/27	1	9.33	1.1	9.32	9.34	-0.1	1,915	-0.01%
2022/06/24	5.2	9.19	4.3	9.29	9.17	0.9	1,943	0.04%
2022/06/23	19.6	9.18	5.2	9.12	9.15	14.4	1,965	0.73%
2022/06/22	15.4	9.27	4	9.34	9.22	11.4	1,964	0.58%
2022/06/21	3.4	9.37	3	9.40	9.49	0.4	1,970	0.02%
2022/06/20	10.2	9.44	0	0.00	9.27	10.2	1,989	0.51%
2022/06/17	9.1	9.53	0	0.00	9.52	9.1	2,017	0.45%
2022/06/16	0.5	9.70	0	0.00	9.61	0.5	2,025	0.02%
2022/06/15	1.7	9.77	2	9.79	9.70	-0.3	2,094	-0.01%
2022/06/14	8.1	9.62	2	9.63	9.65	6.1	2,162	0.28%
2022/06/13	14.4	9.74	0	0.00	9.72	14.4	2,189	0.66%
2022/06/10	3	9.89	2	9.91	9.92	1	2,197	0.05%
2022/06/09	1.6	9.93	13.2	9.94	9.93	-11.7	2,218	-0.53%
2022/06/08	10	9.93	2	9.94	9.92	8	2,296	0.35%
2022/06/07	1.2	9.99	3	9.96	9.93	-1.8	3,197	-0.06%
2022/06/06	3.5	9.94	9	9.96	9.98	-5.5	3,229	-0.17%
2022/06/02	1.3	9.96	0	0.00	9.95	1.3	3,291	0.04%
2022/06/01	13.2	9.99	4.1	10.01	9.98	9.1	3,351	0.27%
2022/05/31	7.1	9.93	3	9.93	9.93	4.1	3,362	0.12%
2022/05/30	15.2	9.93	6	9.92	9.93	9.2	3,363	0.27%
2022/05/27	0.1	9.86	2	9.79	9.76	-1.9	3,354	-0.06%
2022/05/26	0	9.76	18	9.78	9.70	-18	3,359	-0.54%
2022/05/25	1.1	9.66	3	9.70	9.72	-1.9	3,389	-0.06%
2022/05/24	6.3	9.64	2	9.78	9.62	4.3	3,441	0.12%
2022/05/23	2.6	9.75	3	9.76	9.75	-0.4	3,450	-0.01%
2022/05/20	8.2	9.73	1	9.76	9.76	7.2	3,485	0.21%
2022/05/19	7.2	9.64	0.1	9.70	9.67	7.2	3,501	0.21%
2022/05/18	3.2	9.78	35	9.80	9.80	-31.8	3,505	-0.91%
2022/05/17	0.2	9.77	12	9.78	9.76	-11.8	3,517	-0.33%
2022/05/16	3.2	9.73	14	9.65	9.74	-10.8	3,522	-0.31%
2022/05/13	3.3	9.53	23	9.49	9.51	-19.7	3,529	-0.56%
2022/05/12	51.4	9.45	4	9.47	9.32	47.4	3,534	1.34%
2022/05/11	7.1	9.76	1	9.79	9.74	6.1	3,492	0.18%
2022/05/10	9.2	9.81	25	9.72	9.85	-15.8	3,512	-0.45%
2022/05/09	28.5	9.92	10.1	9.94	9.84	18.4	3,529	0.52%
2022/05/06	7.1	10.01	0	0.00	10.05	7.1	3,516	0.20%
2022/05/05	4.3	10.12	4	10.13	10.15	0.3	3,507	0.01%
2022/05/04	0.1	10.10	3	10.20	10.10	-2.9	3,543	-0.08%
2022/05/03	9	10.10	0	0.00	10.10	9	3,598	0.25%
2022/04/29	0.2	10.20	1	10.15	10.15	-0.8	3,630	-0.02%
2022/04/28	30.2	10.15	2	10.15	10.15	28.2	3,685	0.77%
2022/04/27	26.3	10.10	10.5	10.12	10.10	15.8	3,709	0.42%
2022/04/26	3.3	10.43	5	10.46	10.45	-1.7	3,625	-0.05%
2022/04/25	21.1	10.50	26.3	10.50	10.40	-5.2	3,621	-0.14%
2022/04/22	29.7	10.70	50.1	10.72	10.70	-20.3	3,593	-0.57%
2022/04/21	0	10.53	5	10.58	10.60	-5	3,588	-0.14%
2022/04/20	5	10.52	27	10.55	10.50	-22	3,754	-0.58%
2022/04/19	7.3	10.45	4	10.45	10.50	3.3	3,918	0.08%
2022/04/18	12.4	10.32	4	10.33	10.35	8.4	3,964	0.21%
2022/04/15	14.1	10.45	0	0.00	10.40	14.1	4,053	0.35%
2022/04/14	1	10.40	0	0.00	10.45	1	4,185	0.02%
2022/04/13	0.1	10.49	9	10.44	10.45	-8.9	4,248	-0.21%
2022/04/12	3.2	10.47	10	10.50	10.50	-6.8	4,297	-0.16%
2022/04/11	4	10.60	30.4	10.65	10.50	-26.4	4,376	-0.60%
2022/04/08	21.1	10.51	9.2	10.50	10.50	11.9	4,418	0.27%
2022/04/07	32	10.49	3.4	10.65	10.40	28.6	4,426	0.65%
2022/04/06	7	10.66	47	10.60	10.70	-40	4,459	-0.90%
2022/04/01	11.4	10.38	10	10.46	10.50	1.4	4,430	0.03%
2022/03/31	11.2	10.44	0.3	10.55	10.45	10.9	4,440	0.25%
2022/03/30	14	10.49	4	10.48	10.50	10	4,444	0.23%
2022/03/29	10.1	10.55	20	10.56	10.50	-10	4,444	-0.22%
2022/03/28	63.1	10.55	13.2	10.56	10.45	50	4,424	1.13%
2022/03/25	21.1	10.45	2.1	10.51	10.40	19.1	4,395	0.43%
2022/03/24	7	10.47	21	10.55	10.45	-14	4,418	-0.32%
2022/03/23	8	10.58	33	10.59	10.55	-25	4,434	-0.56%
2022/03/22	3.1	10.50	4	10.54	10.55	-0.9	4,447	-0.02%
2022/03/21	19.4	10.50	22	10.51	10.50	-2.6	4,419	-0.06%
2022/03/18	20.2	10.36	79	10.43	10.50	-58.8	4,436	-1.33%
2022/03/17	24.3	10.30	7.4	10.41	10.30	16.9	4,416	0.38%
2022/03/16	1	10.25	7.3	10.28	10.30	-6.3	4,387	-0.14%
2022/03/15	10.3	10.30	5	10.29	10.25	5.3	4,390	0.12%
2022/03/14	40	10.38	21.4	10.40	10.40	18.6	4,419	0.42%
2022/03/11	18.6	10.33	6	10.32	10.35	12.6	4,424	0.28%
2022/03/10	184	10.64	178.4	10.52	10.55	5.6	4,414	0.13%	大買/大賣/
2022/03/09	39.2	10.05	38	10.07	10.10	1.2	3,681	0.03%
2022/03/08	100.4	10.03	21.7	10.08	10.00	78.7	3,828	2.06%
2022/03/07	53.4	10.15	25.3	10.12	10.10	28.1	3,797	0.74%
2022/03/04	19.8	10.53	11	10.55	10.50	8.8	3,776	0.23%
2022/03/03	15.2	10.69	14	10.66	10.65	1.2	3,830	0.03%
2022/03/02	12	10.63	2	10.60	10.60	10	4,069	0.25%
2022/03/01	7.3	10.57	43	10.60	10.70	-35.7	4,170	-0.86%
2022/02/25	39.1	10.54	44	10.58	10.55	-5	4,313	-0.11%
2022/02/24	74.7	10.57	44	10.58	10.55	30.7	4,724	0.65%
2022/02/23	8.1	10.74	12	10.77	10.80	-3.9	4,727	-0.08%
2022/02/22	37.2	10.70	424	10.70	10.75	-386.8	4,824	-8.02%	大賣/鉅額交易
2022/02/21	7	10.90	2	10.90	10.90	5	5,021	0.10%
2022/02/18	10.2	10.86	4	10.86	10.95	6.2	5,048	0.12%
2022/02/17	7.4	10.85	5	10.93	10.80	2.4	5,107	0.05%
2022/02/16	1	10.90	0.5	10.90	10.90	0.5	5,141	0.01%
2022/02/15	16.4	10.84	11	10.82	10.80	5.4	5,183	0.10%
2022/02/14	16.1	10.74	13	10.79	10.70	3.1	5,191	0.06%
2022/02/11	25	11.00	101	11.00	10.95	-76	5,309	-1.43%	大賣/
2022/02/10	8.5	11.06	2	11.10	11.10	6.5	5,369	0.12%
2022/02/09	8	11.02	1	10.95	11.00	7	5,373	0.13%
2022/02/08	17	10.96	2	10.97	11.05	15	5,423	0.28%
2022/02/07	6.1	10.78	5	10.87	10.90	1.1	5,432	0.02%
2022/01/26	19.4	10.72	6	10.76	10.65	13.4	5,465	0.24%
2022/01/25	164.7	10.78	81	10.72	10.70	83.7	5,496	1.52%	大買/
2022/01/24	137.5	10.92	75.5	10.85	10.90	62	5,475	1.13%	大買/
2022/01/21	70.1	11.30	7.4	11.32	11.10	62.7	5,463	1.15%
2022/01/20	26.7	11.46	61.1	11.49	11.45	-34.4	5,432	-0.63%
2022/01/19	6	11.29	5	11.32	11.30	1	5,432	0.02%
2022/01/18	0	0.00	3	11.30	11.25	-3	5,460	-0.05%
2022/01/17	5	11.24	7	11.26	11.40	-2	5,470	-0.04%
2022/01/14	98.4	11.26	11.1	11.30	11.25	87.3	5,515	1.58%
2022/01/13	131.8	11.70	56.9	11.66	11.50	74.9	5,559	1.35%	大買/
2022/01/12	7.1	11.66	127	11.64	11.70	-119.9	5,423	-2.21%	大賣/鉅額交易
2022/01/11	208	11.42	62.1	11.42	11.45	145.9	5,390	2.71%	大買/鉅額交易
2022/01/10	60.8	11.61	76.5	11.59	11.40	-15.7	5,553	-0.28%
2022/01/07	76.1	11.56	132.4	11.53	11.45	-56.4	5,539	-1.02%	大賣/
2022/01/06	8	11.39	63.5	11.42	11.35	-55.5	6,021	-0.92%
2022/01/05	21.5	11.40	61.1	11.39	11.35	-39.6	5,972	-0.66%
2022/01/04	10.2	11.42	50.6	11.41	11.45	-40.4	5,932	-0.68%
2022/01/03	20.4	11.19	484.4	11.14	11.25	-464	5,870	-7.90%	大賣/鉅額交易
2021/12/30	18.1	11.19	17	11.20	11.15	1.1	5,846	0.02%
2021/12/29	64.3	11.21	41.5	11.18	11.20	22.8	5,868	0.39%
2021/12/28	14.6	10.96	60.1	11.00	10.95	-45.5	5,852	-0.78%
2021/12/27	1.2	10.95	14	10.92	10.95	-12.9	5,865	-0.22%
2021/12/24	13.5	10.87	26	10.87	10.85	-12.5	5,902	-0.21%
2021/12/23	4	10.86	11	10.87	10.90	-7	6,026	-0.12%
2021/12/22	23.2	10.85	27	10.88	10.85	-3.8	6,073	-0.06%
2021/12/21	29.1	10.83	7	10.80	10.85	22.1	6,078	0.36%
2021/12/20	22.3	10.70	20	10.71	10.75	2.3	6,151	0.04%
2021/12/17	20	10.82	7	10.84	10.80	13	6,156	0.21%
2021/12/16	18.2	10.87	4	10.89	10.85	14.2	6,166	0.23%
2021/12/15	12.3	10.89	2	10.90	10.90	10.3	6,194	0.17%
2021/12/14	15.5	10.87	16	10.90	10.85	-0.5	6,218	-0.01%
2021/12/13	42.2	11.05	8.5	11.01	11.00	33.7	6,258	0.54%
2021/12/10	25.1	11.12	19.3	11.13	11.10	5.8	6,335	0.09%
2021/12/09	68.2	11.28	18	11.25	11.25	50.2	6,653	0.75%
2021/12/08	25.8	11.38	27	11.41	11.30	-1.2	6,640	-0.02%
2021/12/07	36	11.45	40.7	11.47	11.45	-4.7	6,618	-0.07%
2021/12/06	78.3	11.42	22.1	11.45	11.35	56.2	6,631	0.85%
2021/12/03	62	11.69	108.1	11.73	11.60	-46.1	6,645	-0.69%	大賣/
2021/12/02	20	11.45	92.6	11.51	11.60	-72.6	6,536	-1.11%
2021/12/01	15	11.20	12.1	11.27	11.25	2.9	6,408	0.04%
2021/11/30	21.5	11.15	20	11.21	11.20	1.5	6,398	0.02%
2021/11/29	113.1	11.05	20.3	11.02	11.05	92.9	6,414	1.45%	大買/
2021/11/26	624.1	11.10	628.6	11.08	11.00	-4.5	6,396	-0.07%	大買/大賣/
2021/11/25	100.3	11.62	95	11.64	11.60	5.3	6,178	0.09%
2021/11/24	206.4	11.51	295	11.47	11.50	-88.5	6,242	-1.42%	大買/大賣/
2021/11/23	705.4	11.57	196.4	11.55	11.55	509	6,234	8.16%	大買/大賣/鉅額交易
2021/11/22	14.4	11.13	24	11.15	11.20	-9.6	5,876	-0.16%
2021/11/19	119.6	11.14	39	11.06	11.00	80.6	5,881	1.37%	大買/
2021/11/18	26.5	11.16	69.5	11.11	11.25	-43	5,827	-0.74%
2021/11/17	0	0.00	27.6	10.89	10.90	-27.6	5,621	-0.49%
2021/11/16	2.2	10.87	24.5	10.90	10.85	-22.3	5,634	-0.40%
2021/11/15	5.2	10.71	16	10.78	10.90	-10.8	5,620	-0.19%
2021/11/12	7.4	10.83	15.3	10.80	10.80	-7.9	5,664	-0.14%
2021/11/11	16.1	10.74	25.4	10.76	10.75	-9.3	5,688	-0.16%
2021/11/10	84.3	10.83	31	10.83	10.85	53.3	5,794	0.92%
2021/11/09	7.1	10.58	36	10.63	10.70	-28.9	5,741	-0.50%
2021/11/08	18.1	10.60	28	10.58	10.55	-10	5,748	-0.17%
2021/11/05	38.3	10.56	11	10.59	10.50	27.3	5,786	0.47%
2021/11/04	16.1	10.45	5	10.52	10.45	11.1	5,776	0.19%
2021/11/03	2.1	10.45	18	10.43	10.45	-16	5,769	-0.28%
2021/11/02	28.1	10.27	12.1	10.27	10.30	16	5,776	0.28%
2021/11/01	28.1	10.33	18.9	10.34	10.35	9.2	5,816	0.16%
2021/10/29	10	10.45	4.7	10.44	10.40	5.3	5,822	0.09%
2021/10/28	5.1	10.46	3	10.50	10.50	2.1	5,816	0.04%
2021/10/27	32.2	10.50	35.1	10.47	10.45	-2.9	5,825	-0.05%
2021/10/26	11.2	10.64	26	10.64	10.50	-14.8	5,817	-0.25%
2021/10/25	8	10.72	13.1	10.78	10.75	-5.1	5,834	-0.09%
2021/10/22	12.9	10.81	7	10.79	10.75	5.9	5,914	0.10%
2021/10/21	9.4	10.88	32	10.94	11.10	-22.6	5,907	-0.38%
2021/10/20	11.1	10.85	12	10.80	10.75	-0.9	5,850	-0.02%
2021/10/19	39.7	10.96	41	10.95	10.95	-1.3	5,877	-0.02%
2021/10/18	78.3	10.80	93.3	10.84	10.90	-15	5,812	-0.26%
2021/10/15	29	10.52	83.1	10.46	10.40	-54.1	5,680	-0.95%
2021/10/14	309	10.92	190.1	10.90	10.50	118.9	5,928	2.01%	大買/大賣/鉅額交易
2021/10/13	3	10.30	9.1	10.30	10.30	-6.1	5,353	-0.11%
2021/10/12	2	10.35	2	10.35	10.35	0	5,364	0.00%
2021/10/08	5	10.48	5	10.51	10.45	0	5,407	0.00%
2021/10/07	2	10.50	19.2	10.55	10.50	-17.2	5,467	-0.32%
2021/10/06	10	10.39	9.4	10.31	10.25	0.6	5,618	0.01%
2021/10/05	6	10.03	7	10.14	10.20	-1	5,800	-0.02%
2021/10/04	12	10.26	7	10.21	10.10	5	6,980	0.07%
2021/10/01	19.2	10.50	6	10.33	10.30	13.2	7,280	0.18%
2021/09/30	16	10.59	35.2	10.62	10.65	-19.2	7,409	-0.26%
2021/09/29	12.1	10.52	29	10.45	10.40	-16.9	7,545	-0.22%
2021/09/28	6.2	10.42	1	10.40	10.45	5.1	7,755	0.07%
2021/09/27	5.2	10.42	9.2	10.41	10.45	-4	8,480	-0.05%
2021/09/24	3.1	10.25	60.5	10.17	10.15	-57.5	8,820	-0.65%
2021/09/23	4	10.10	1.7	10.12	10.05	2.4	8,955	0.03%
2021/09/22	1.3	10.22	7	10.15	10.10	-5.7	9,135	-0.06%
2021/09/17	4	10.46	14	10.38	10.40	-10	9,362	-0.11%
2021/09/16	47	10.58	98.5	10.50	10.50	-51.5	9,520	-0.54%
2021/09/15	22.2	10.58	19.2	10.51	10.50	3	9,545	0.03%
2021/09/14	114.1	10.74	167.3	10.68	10.70	-53.2	9,661	-0.55%	大買/大賣/
2021/09/13	12.1	10.19	16	10.15	10.20	-3.9	9,624	-0.04%
2021/09/10	1.2	10.14	3	10.10	10.15	-1.8	9,764	-0.02%
2021/09/09	5.1	10.02	11	10.08	10.15	-6	9,881	-0.06%
2021/09/08	62.1	10.14	11.1	10.06	10.05	51	9,941	0.51%
2021/09/07	23.1	10.23	16.1	10.21	10.35	7	9,983	0.07%
2021/09/06	5.3	10.08	23.5	10.11	10.05	-18.3	10,070	-0.18%
2021/09/03	12.4	10.21	43.1	10.25	10.20	-30.7	10,219	-0.30%
2021/09/02	4.8	10.24	11.1	10.25	10.20	-6.3	10,712	-0.06%
2021/09/01	55.6	10.46	10.9	10.48	10.40	44.7	11,446	0.39%
2021/08/31	32	10.55	10	10.60	10.55	22	12,785	0.17%
2021/08/30	68.4	10.59	21.2	10.58	10.55	47.2	14,371	0.33%
2021/08/27	31	11.31	27.2	11.33	11.35	3.9	14,576	0.03%
2021/08/26	11	11.31	7	11.34	11.30	4	14,976	0.03%
2021/08/25	11.3	11.28	10	11.25	11.25	1.3	15,459	0.01%
2021/08/24	6.7	11.14	16	11.18	11.20	-9.3	15,724	-0.06%
2021/08/23	3.1	11.05	25.4	11.07	11.10	-22.3	15,836	-0.14%
2021/08/20	8.1	10.84	4.1	10.92	10.85	4.1	15,971	0.03%
2021/08/19	25.2	10.92	5.1	10.94	10.90	20.1	16,249	0.12%
2021/08/18	10.1	10.87	29.1	10.81	11.15	-19	16,329	-0.12%
2021/08/17	15.2	10.97	3.3	11.01	10.90	11.8	16,449	0.07%
2021/08/16	27.3	11.11	16.3	11.01	11.05	11	16,677	0.07%
2021/08/13	0.3	11.38	22.1	11.44	11.35	-21.8	16,818	-0.13%
2021/08/12	23.1	11.25	44.6	11.38	11.40	-21.5	17,200	-0.13%
2021/08/11	61	11.10	3.1	11.14	11.10	57.9	17,588	0.33%
2021/08/10	32.4	11.28	25.3	11.22	11.20	7.2	18,615	0.04%
2021/08/09	18.5	11.36	24.2	11.40	11.40	-5.7	20,160	-0.03%
2021/08/06	3	11.35	36.5	11.41	11.40	-33.5	21,013	-0.16%
2021/08/05	60.4	11.29	15.1	11.32	11.30	45.2	21,627	0.21%
2021/08/04	2	11.35	20	11.40	11.45	-18	22,359	-0.08%
2021/08/03	4	11.38	4	11.39	11.35	0	22,568	0.00%
2021/08/02	1.1	11.21	379.1	11.23	11.35	-378	22,738	-1.66%	大賣/鉅額交易
2021/07/30	6	11.29	5.2	11.32	11.25	0.9	22,877	0.00%
2021/07/29	2.3	11.42	15	11.38	11.35	-12.8	23,094	-0.06%
2021/07/28	74.1	11.17	18.8	11.12	11.20	55.4	23,463	0.24%
2021/07/27	46.2	11.32	13.1	11.35	11.25	33.2	24,011	0.14%
2021/07/26	19.1	11.46	17.1	11.47	11.45	2.1	24,871	0.01%
2021/07/23	21.8	11.45	20.1	11.48	11.45	1.7	25,746	0.01%
2021/07/22	24.6	11.32	29.6	11.37	11.25	-5	26,719	-0.02%
2021/07/21	54.8	11.35	38.2	11.38	11.35	16.6	26,876	0.06%
2021/07/20	223.4	11.48	126.1	11.41	11.30	97.3	26,957	0.36%	大買/大賣/
2021/07/19	176.5	11.79	40.1	11.80	11.80	136.4	26,807	0.51%	大買/鉅額交易
2021/07/16	124.1	11.85	9.2	11.84	11.85	114.9	27,285	0.42%	大買/鉅額交易
2021/07/15	60.1	11.82	23.2	11.79	11.85	36.9	27,590	0.13%
2021/07/14	41.3	11.54	94.4	11.55	11.70	-53.1	27,768	-0.19%
2021/07/13	451	11.69	108.4	11.68	11.60	342.6	28,325	1.21%	大買/大賣/鉅額交易
2021/07/12	76.2	12.03	56.8	12.05	11.90	19.3	28,420	0.07%
2021/07/09	340.4	12.40	169.3	12.34	12.20	171.2	28,482	0.60%	大買/大賣/鉅額交易
2021/07/08	21.9	12.82	163	12.64	12.70	-141.1	27,474	-0.51%	大賣/鉅額交易
2021/07/07	114.8	12.61	107	12.57	12.45	7.8	27,476	0.03%	大買/大賣/
2021/07/06	88.6	12.63	169.2	12.63	12.65	-80.6	28,438	-0.28%	大賣/
2021/07/05	58	12.34	158	12.35	12.50	-100	28,268	-0.35%	大賣/
2021/07/02	338.6	12.56	250.3	12.51	12.20	88.4	28,103	0.31%	大買/大賣/
2021/07/01	82	12.40	143	12.43	12.40	-61.1	27,425	-0.22%	大賣/
2021/06/30	28.1	12.07	99.5	12.20	12.25	-71.4	27,052	-0.26%
2021/06/29	138.2	12.03	53	12.08	11.95	85.2	27,011	0.32%	大買/
2021/06/28	93	12.26	178	12.25	12.30	-85	26,984	-0.31%	大賣/
2021/06/25	40.1	11.99	170.2	11.99	11.90	-130	26,918	-0.48%	大賣/鉅額交易
2021/06/24	108.1	11.80	27.5	11.84	11.85	80.6	26,833	0.30%	大買/
2021/06/23	127.9	11.91	110.8	11.87	11.75	17.1	26,841	0.06%	大買/大賣/
2021/06/22	140.3	11.91	110.2	11.88	11.90	30.1	26,620	0.11%	大買/大賣/
2021/06/21	103.6	11.44	288.2	11.41	11.40	-184.6	26,406	-0.70%	大買/大賣/鉅額交易
2021/06/18	34.5	11.79	16.9	11.82	11.70	17.6	26,309	0.07%
2021/06/17	26.1	11.76	107.2	11.75	11.80	-81.1	26,247	-0.31%	大賣/
2021/06/16	36.2	11.68	118.3	11.74	11.60	-82.1	26,187	-0.31%	大賣/
2021/06/15	24.4	11.62	57.4	11.66	11.65	-33	26,087	-0.13%
2021/06/11	275.4	11.60	174.5	11.57	11.55	100.9	25,992	0.39%	大買/大賣/
2021/06/09	454.8	12.08	605.8	11.95	11.80	-150.9	25,423	-0.59%	大買/大賣/鉅額交易
2021/06/08	1,053.4	12.45	551.3	12.37	12.15	502.1	24,659	2.04%	大買/大賣/鉅額交易
2021/06/07	709	12.97	845.7	13.08	13.50	-136.7	23,308	-0.59%	大買/大賣/鉅額交易
2021/06/04	160	12.40	134.7	12.37	12.30	25.3	21,726	0.12%	大買/大賣/
2021/06/03	337.1	12.25	184.3	12.26	12.20	152.9	21,408	0.71%	大買/大賣/鉅額交易
2021/06/02	180.7	11.89	323.1	11.88	11.95	-142.3	21,012	-0.68%	大買/大賣/鉅額交易
2021/06/01	102	11.51	253.4	11.42	11.55	-151.4	20,464	-0.74%	大買/大賣/鉅額交易
2021/05/31	54.4	11.18	87.7	11.21	11.25	-33.3	20,186	-0.17%
2021/05/28	164.2	11.16	33	11.21	11.20	131.2	20,110	0.65%	大買/鉅額交易
2021/05/27	125.3	11.31	43.2	11.28	11.20	82.1	19,970	0.41%	大買/
2021/05/26	26.1	11.12	68	11.18	11.25	-42	19,668	-0.21%
2021/05/25	72.8	11.15	87	11.18	11.00	-14.2	19,559	-0.07%
2021/05/24	73	11.20	56.1	11.24	11.15	16.9	19,393	0.09%
2021/05/21	132.2	11.06	261.1	11.11	11.00	-129	19,150	-0.67%	大買/大賣/鉅額交易
2021/05/20	268.4	11.35	289.1	11.23	10.95	-20.7	18,906	-0.11%	大買/大賣/
2021/05/19	286.3	11.54	495.7	11.49	11.35	-209.5	18,463	-1.13%	大買/大賣/鉅額交易
2021/05/18	1,006.5	11.61	870.5	11.53	11.65	136	18,015	0.76%	大買/大賣/鉅額交易
2021/05/17	983.2	11.89	846.8	11.86	12.20	136.4	16,955	0.80%	大買/大賣/鉅額交易
2021/05/14	498.1	11.48	426	11.44	11.10	72.1	15,378	0.47%	大買/大賣/
2021/05/13	481.9	10.85	262.7	10.91	11.20	219.2	14,514	1.51%	大買/大賣/鉅額交易
2021/05/12	340.3	10.80	335.4	10.47	10.25	4.9	13,937	0.03%	大買/大賣/
2021/05/11	68	10.77	64.5	10.78	10.55	3.5	13,125	0.03%
2021/05/10	25.1	11.28	80.8	11.22	11.25	-55.7	12,895	-0.43%
2021/05/07	55.6	10.93	60	11.06	11.15	-4.4	12,744	-0.03%
2021/05/06	298.3	11.27	217.7	11.21	11.20	80.6	12,607	0.64%	大買/大賣/
2021/05/05	413.6	11.44	691.6	11.05	11.10	-278	12,394	-2.24%	大買/大賣/鉅額交易
2021/05/04	344.9	11.67	253.5	11.60	11.30	91.4	12,033	0.76%	大買/大賣/
2021/05/03	594.9	12.84	468	12.74	12.50	126.8	11,546	1.10%	大買/大賣/鉅額交易
2021/04/29	878.7	12.57	349.8	12.31	12.10	528.9	10,664	4.96%	大買/大賣/鉅額交易
2021/04/28	286.9	12.30	188.6	12.38	12.70	98.4	9,824	1.00%	大買/大賣/
2021/04/27	116.1	11.63	69.1	11.61	11.55	46.9	8,894	0.53%	大買/
2021/04/26	56.5	11.30	78.3	11.29	11.40	-21.7	8,686	-0.25%
2021/04/23	32.3	11.38	62	11.32	11.20	-29.7	8,536	-0.35%
2021/04/22	193.1	11.47	97.3	11.63	11.40	95.8	8,418	1.14%	大買/
2021/04/21	103.4	11.34	58.7	11.38	11.30	44.7	7,944	0.56%	大買/
2021/04/20	235	11.25	195	11.25	11.25	40	7,649	0.52%	大買/大賣/
2021/04/19	204.7	11.13	174.4	11.17	11.35	30.3	7,506	0.40%	大買/大賣/
2021/04/16	128	10.62	74	10.69	10.75	54	6,883	0.78%	大買/
2021/04/15	70.2	10.46	100.6	10.45	10.60	-30.4	6,611	-0.46%
2021/04/14	68	10.26	149.6	10.21	10.15	-81.6	6,349	-1.29%	大賣/
2021/04/13	223	10.41	114	10.34	10.30	109	6,213	1.75%	大買/大賣/鉅額交易
2021/04/12	324.5	10.58	692.7	10.50	10.75	-368.2	5,906	-6.23%	大買/大賣/鉅額交易
2021/04/09	168.6	9.92	40	9.97	9.97	128.6	4,867	2.64%	大買/鉅額交易
2021/04/08	16.2	9.91	85	9.93	9.97	-68.8	4,847	-1.42%
2021/04/07	31.4	9.69	58	9.75	9.81	-26.6	4,905	-0.54%
2021/04/06	16.1	9.65	48	9.67	9.65	-31.9	5,090	-0.63%
2021/04/01	42.1	9.73	33	9.75	9.67	9.1	5,110	0.18%
2021/03/31	105.1	9.96	109	9.91	9.88	-3.9	5,059	-0.08%	大買/大賣/
2021/03/30	247.7	9.94	20	9.86	10.05	227.7	5,042	4.52%	大買/鉅額交易
2021/03/29	49	9.74	40	9.74	9.71	9	5,068	0.18%
2021/03/26	49	9.59	22	9.65	9.63	27	5,208	0.52%
2021/03/25	13	9.54	11	9.53	9.53	2	5,163	0.04%
2021/03/24	3.2	9.47	2	9.46	9.53	1.2	5,160	0.02%
2021/03/23	29	9.43	1	9.55	9.45	28	5,137	0.54%
2021/03/22	25.1	9.50	22.4	9.48	9.51	2.7	5,157	0.05%
2021/03/19	35.6	9.49	30.1	9.46	9.48	5.6	5,194	0.11%
2021/03/18	28.1	9.57	18	9.59	9.58	10.1	5,185	0.19%
2021/03/17	6.2	9.62	4	9.69	9.59	2.2	5,214	0.04%
2021/03/16	33	9.65	9	9.72	9.76	24	5,226	0.46%
2021/03/15	1	9.60	3	9.62	9.61	-2	5,209	-0.04%
2021/03/12	3.1	9.53	0	9.51	9.55	3.1	5,326	0.06%
2021/03/11	2	9.52	1	9.58	9.51	1	5,353	0.02%
2021/03/10	1	9.53	14	9.56	9.51	-13	5,443	-0.24%
2021/03/09	10	9.49	23	9.51	9.52	-13	5,512	-0.24%
2021/03/08	10	9.46	17	9.41	9.59	-7	5,485	-0.13%
2021/03/05	2	9.29	1.1	9.29	9.27	1	5,389	0.02%
2021/03/04	4.2	9.27	1	9.29	9.28	3.2	5,455	0.06%
2021/03/03	14	9.29	1	9.44	9.30	13	5,467	0.24%
2021/03/02	4.7	9.46	5.1	9.51	9.40	-0.3	5,611	-0.01%
2021/02/26	4.4	9.44	2.1	9.43	9.44	2.3	5,676	0.04%
2021/02/25	1.1	9.55	9.3	9.55	9.58	-8.2	5,706	-0.14%
2021/02/24	28.1	9.55	2.5	9.60	9.46	25.6	5,725	0.45%
2021/02/23	22	9.70	8	9.68	9.70	14	5,717	0.24%
2021/02/22	2.6	9.49	33.4	9.54	9.54	-30.8	5,701	-0.54%
2021/02/19	1.2	9.44	0	0.00	9.43	1.2	5,738	0.02%
2021/02/18	4	9.39	9.1	9.28	9.38	-5.1	5,786	-0.09%
2021/02/17	3	9.22	4	9.28	9.26	-1	5,912	-0.02%
2021/02/05	4	9.17	0	0.00	9.16	4	6,061	0.07%
2021/02/04	0.1	9.38	1	9.30	9.25	-0.9	6,125	-0.01%
2021/02/03	43	9.37	7.1	9.28	9.40	35.9	6,286	0.57%
2021/02/02	2.1	9.14	3.9	9.19	9.17	-1.8	6,230	-0.03%
2021/02/01	0.8	9.07	8	9.10	9.08	-7.2	6,242	-0.12%
2021/01/29	12.1	9.26	26	9.21	9.17	-13.9	6,238	-0.22%
2021/01/28	3	9.29	10	9.38	9.28	-7	6,230	-0.11%
2021/01/27	26.4	9.66	1	9.87	9.55	25.4	6,226	0.41%
2021/01/26	19.1	9.83	17.1	9.85	9.77	2	6,286	0.03%
2021/01/25	97.6	9.85	49	9.85	9.86	48.6	6,370	0.76%
2021/01/22	5	9.22	7	9.34	9.24	-2	6,299	-0.03%
2021/01/21	17	9.36	11.1	9.33	9.40	6	6,322	0.09%
2021/01/20	61	9.31	7.1	9.26	9.19	54	6,300	0.86%
2021/01/19	16.1	9.70	0.3	9.63	9.61	15.7	6,246	0.25%
2021/01/18	11.3	9.58	0.1	9.58	9.59	11.2	6,277	0.18%
2021/01/15	146.1	9.89	7.1	9.82	9.64	139	6,343	2.19%	大買/鉅額交易
2021/01/14	17	9.92	1	10.00	9.91	16	6,684	0.24%
2021/01/13	13	10.03	2	10.08	10.00	11	6,732	0.16%
2021/01/12	50.3	10.00	9	9.99	10.05	41.3	6,699	0.62%
2021/01/11	47.2	10.09	2.1	10.10	10.10	45.1	6,634	0.68%
2021/01/08	18	10.04	0	0.00	10.10	18	6,632	0.27%
2021/01/07	0.2	10.20	6	10.21	10.20	-5.8	6,656	-0.09%
2021/01/06	26.6	10.24	239	10.29	10.10	-212.4	6,837	-3.11%	大賣/鉅額交易
2021/01/05	7	10.41	6.1	10.43	10.35	0.9	6,788	0.01%
2021/01/04	9.2	10.44	4.4	10.47	10.45	4.7	6,804	0.07%
2020/12/31	3.2	10.49	0	0.00	10.40	3.2	6,722	0.05%
2020/12/30	4.4	10.78	31.2	10.76	10.60	-26.8	6,674	-0.40%
2020/12/29	310.8	10.65	78	10.64	10.65	232.8	6,592	3.53%	大買/鉅額交易
2020/12/28	3.1	10.40	243	10.31	10.30	-239.9	6,377	-3.76%	大賣/鉅額交易
2020/12/25	26	10.30	37	10.28	10.30	-11	6,384	-0.17%
2020/12/24	47.2	10.39	94.5	10.40	10.35	-47.3	6,349	-0.74%
2020/12/23	56.5	10.29	49	10.37	10.15	7.5	6,257	0.12%
2020/12/22	145	10.03	181.1	10.27	10.00	-36.1	6,174	-0.58%	大買/大賣/
2020/12/21	14.2	9.79	3	9.74	9.96	11.2	6,105	0.18%
2020/12/18	3.2	9.77	1	9.80	9.75	2.2	6,173	0.04%
2020/12/17	15.1	9.76	6	9.97	9.78	9.1	6,297	0.14%
2020/12/16	6	9.67	13.6	9.82	9.93	-7.6	6,318	-0.12%
2020/12/15	45.6	9.59	18	9.67	9.50	27.6	6,387	0.43%
2020/12/14	233	9.91	10	9.87	9.87	223	6,329	3.52%	大買/鉅額交易
2020/12/11	8.1	9.86	62	9.81	9.83	-53.9	6,390	-0.84%
2020/12/10	52.1	9.95	1	10.00	9.88	51	6,428	0.79%
2020/12/09	8.1	9.98	54	10.04	10.00	-45.9	6,466	-0.71%
2020/12/08	22	10.16	5	10.25	10.10	17	6,675	0.25%
2020/12/07	59	10.23	13.1	10.26	10.20	46	6,719	0.68%
2020/12/04	16.1	10.23	13.1	10.27	10.30	3	6,875	0.04%
2020/12/03	6.1	10.28	68.1	10.29	10.20	-62.1	6,992	-0.89%
2020/12/02	1	10.20	2	10.18	10.15	-1	7,472	-0.01%
2020/12/01	8	10.18	7	10.21	10.20	1	8,061	0.01%
2020/11/30	66.6	10.16	26.1	10.23	10.15	40.5	9,105	0.44%
2020/11/27	7.1	10.11	9.1	10.14	10.15	-2	9,505	-0.02%
2020/11/26	47.1	10.16	50	10.10	10.20	-2.9	9,709	-0.03%
2020/11/25	12	9.98	28	10.04	9.99	-16	9,640	-0.17%
2020/11/24	7	9.89	6	9.95	9.88	1	9,631	0.01%
2020/11/23	6	9.89	4.1	9.90	9.93	1.9	9,663	0.02%
2020/11/20	38.1	9.89	1	9.91	9.90	37.1	9,805	0.38%
2020/11/19	29	9.94	0	0.00	9.88	29	9,996	0.29%
2020/11/18	22	9.94	5	9.97	9.92	17	10,253	0.17%
2020/11/17	11	9.94	18.3	9.97	10.05	-7.3	10,557	-0.07%
2020/11/16	47	10.00	23	9.93	9.97	24	11,247	0.21%
2020/11/13	23	10.10	22	10.20	10.10	1	12,338	0.01%
2020/11/12	23	10.66	9.2	10.63	10.50	13.8	12,489	0.11%
2020/11/11	11	10.83	46	10.72	10.85	-35	12,805	-0.27%
2020/11/10	31	10.49	14	10.52	10.45	17	13,086	0.13%
2020/11/09	3	10.57	1	10.55	10.60	2	13,071	0.02%
2020/11/06	0	0.00	6.1	10.57	10.60	-6.1	13,059	-0.05%
2020/11/05	21	10.65	0	0.00	10.60	21	13,082	0.16%
2020/11/04	2	10.75	1	10.70	10.65	1	13,134	0.01%
2020/11/03	10.2	10.79	16.1	10.76	10.80	-5.9	13,192	-0.04%
2020/11/02	28.2	10.80	28.1	10.84	10.80	0.1	13,141	0.00%
2020/10/30	24	10.59	3	10.57	10.55	21	13,033	0.16%
2020/10/29	48.1	10.45	17	10.29	10.50	31.1	13,127	0.24%
2020/10/28	31	10.44	7	10.69	10.40	24	13,076	0.18%
2020/10/27	2	10.63	52	10.66	10.75	-50	13,010	-0.38%
2020/10/26	2.1	10.60	36	10.55	10.60	-33.9	12,972	-0.26%
2020/10/23	30	10.62	11	10.65	10.55	19	12,962	0.15%
2020/10/22	156	10.67	131	10.67	10.70	25	12,920	0.19%	大買/大賣/
2020/10/21	50	10.29	10	10.23	10.30	40	12,575	0.32%
2020/10/20	7	10.10	2	10.10	10.10	5	12,549	0.04%
2020/10/19	2	10.05	7	10.09	10.10	-5	12,561	-0.04%
2020/10/16	9	10.06	4	10.10	10.00	5	12,573	0.04%
2020/10/15	19.1	10.05	1	10.00	10.00	18.1	12,614	0.14%
2020/10/14	96	10.31	88	10.26	10.30	8	12,690	0.06%
2020/10/13	1.1	9.97	8	10.00	10.05	-6.9	13,076	-0.05%
2020/10/12	4.1	9.98	1	10.05	9.96	3.1	13,536	0.02%
2020/10/08	0	0.00	3	10.10	10.10	-3	13,636	-0.02%
2020/10/07	3	10.00	8	10.05	10.10	-5	13,933	-0.04%
2020/10/06	2	10.10	13	10.07	10.05	-11	14,119	-0.08%
2020/10/05	13	9.99	2.1	9.99	9.97	11	14,104	0.08%
2020/09/30	18	9.98	16	10.04	9.98	2	14,133	0.01%
2020/09/29	6	10.18	13	10.15	10.05	-7	14,123	-0.05%
2020/09/28	9	10.04	8	10.14	10.25	1	14,135	0.01%
2020/09/25	18	9.91	13	10.02	9.84	5	14,310	0.03%
2020/09/24	7	10.12	26	10.18	10.00	-19	14,215	-0.13%
2020/09/23	11.1	10.57	2	10.63	10.45	9.1	14,103	0.06%
2020/09/22	5.1	10.51	7	10.51	10.60	-2	13,997	-0.01%
2020/09/21	7	10.78	9	10.86	10.65	-2	13,873	-0.01%
2020/09/18	28	10.96	24.1	11.01	10.90	3.9	13,942	0.03%
2020/09/17	2.3	10.75	3	10.83	10.75	-0.7	13,803	-0.01%
2020/09/16	26	10.89	15	10.79	10.75	11	13,766	0.08%
2020/09/15	2	10.77	25	10.84	10.85	-23	13,722	-0.17%
2020/09/14	10	10.78	31	10.81	10.70	-21	13,700	-0.15%
2020/09/11	45	10.65	33	10.61	10.60	12	13,637	0.09%
2020/09/10	74	11.18	8	11.19	11.10	66	13,374	0.49%
2020/09/09	34	11.15	40	11.22	11.35	-6	13,171	-0.05%
2020/09/08	59	10.85	46	10.92	11.15	13	12,982	0.10%
2020/09/07	152	11.42	113	11.29	10.90	39	12,779	0.31%	大買/大賣/
2020/09/04	132.1	11.05	203.1	11.01	11.20	-71	12,435	-0.57%	大買/大賣/
2020/09/03	266	11.05	215	11.11	11.20	51	11,833	0.43%	大買/大賣/
2020/09/02	120	10.00	134	10.08	10.20	-14	10,800	-0.13%	大買/大賣/
2020/09/01	84	9.97	39	9.88	9.76	45	10,344	0.44%
2020/08/31	55	9.74	46	9.71	9.75	9	10,120	0.09%
2020/08/28	29	9.56	6	9.56	9.51	23	9,985	0.23%
2020/08/27	2	9.47	21	9.45	9.45	-19	9,920	-0.19%
2020/08/26	15	9.51	15	9.50	9.49	0	9,852	0.00%
2020/08/25	9	9.66	12.1	9.60	9.57	-3.1	9,691	-0.03%
2020/08/24	40	9.64	83	9.69	9.42	-43	9,507	-0.45%
2020/08/21	93	9.99	83	9.93	9.85	10	9,233	0.11%
2020/08/20	200.1	10.10	153	9.95	9.94	47.1	9,006	0.52%	大買/大賣/
2020/08/19	187	10.04	116	10.13	10.20	71	8,261	0.86%	大買/大賣/
2020/08/18	55	9.26	102	9.25	9.29	-47	7,023	-0.67%	大賣/
2020/08/17	97	9.11	60	9.11	9.15	37	6,712	0.55%
2020/08/14	34	8.73	73	8.76	8.74	-39	6,321	-0.62%
2020/08/13	0	0.00	9	8.21	8.15	-9	5,866	-0.15%
2020/08/12	7	8.15	20	8.15	8.16	-13	5,867	-0.22%
2020/08/11	4	8.21	6	8.23	8.11	-2	5,890	-0.03%
2020/08/10	11	8.18	10	8.19	8.27	1	5,863	0.02%
2020/08/07	10	8.30	5	8.30	8.29	5	5,820	0.09%
2020/08/06	8	8.16	19	8.12	8.13	-11	5,746	-0.19%
2020/08/05	5	8.09	4	8.06	8.12	1	5,731	0.02%
2020/08/04	25	8.22	17	8.12	8.10	8	5,777	0.14%
2020/08/03	6	7.82	2	7.82	7.81	4	5,845	0.07%
2020/07/31	2	7.82	0	0.00	7.84	2	6,089	0.03%
2020/07/30	0	0.00	1	7.78	7.86	-1	6,251	-0.02%
2020/07/29	2	7.70	19	7.65	7.76	-17	6,269	-0.27%
2020/07/28	0	0.00	28	7.53	7.45	-28	6,267	-0.45%
2020/07/27	0	7.60	24	7.71	7.63	-24	6,281	-0.38%
2020/07/24	18	8.00	3	7.92	7.92	15	6,319	0.24%
2020/07/23	0	0.00	6	8.17	8.13	-6	6,314	-0.10%
2020/07/22	23	8.12	5	8.13	8.10	18	6,404	0.28%
2020/07/21	16	8.09	10	8.11	8.08	6	6,386	0.09%
2020/07/20	29	8.09	50	8.07	8.04	-21	6,323	-0.33%
2020/07/17	249	8.86	125	8.39	8.30	124	6,186	2.00%	大買/大賣/鉅額交易
2020/07/16	32	8.83	46	8.72	9.05	-14	5,634	-0.25%
2020/07/15	30	8.41	24	8.37	8.33	6	5,167	0.12%
2020/07/14	39	8.19	28	8.27	8.26	11	5,083	0.22%
2020/07/13	40	8.24	14	8.16	8.12	26	4,845	0.54%
2020/07/10	12	7.80	18	7.75	7.76	-6	4,683	-0.13%
2020/07/09	4	7.80	4	7.81	7.82	0	4,663	0.00%
2020/07/08	1	7.79	0	0.00	7.76	1	4,639	0.02%
2020/07/07	20	7.67	2	7.64	7.62	18	4,781	0.38%
2020/07/06	33	7.82	13	7.79	7.75	20	4,750	0.42%
2020/07/03	1	7.48	1	7.50	7.50	0	4,551	0.00%
2020/07/02	0	0.00	2	7.43	7.48	-2	4,510	-0.04%
2020/07/01	0	0.00	70	7.30	7.34	-70	4,473	-1.56%
2020/06/29	0	0.00	1	7.28	7.29	-1	4,474	-0.02%
2020/06/23	5	7.33	6	7.31	7.31	-1	4,360	-0.02%
2020/06/22	1	7.39	1	7.42	7.38	0	4,407	0.00%
2020/06/19	1	7.45	0	0.00	7.30	1	4,437	0.02%
2020/06/18	1	7.40	0	0.00	7.40	1	4,435	0.02%
2020/06/17	0	0.00	2	7.30	7.31	-2	4,422	-0.05%
2020/06/15	0	0.00	13	7.15	7.12	-13	4,637	-0.28%
2020/06/12	10	7.11	4	7.12	7.12	6	4,718	0.13%
2020/06/11	2	7.40	18	7.37	7.28	-16	4,779	-0.33%
2020/06/10	0	0.00	3	7.41	7.40	-3	4,642	-0.06%
2020/06/09	13	7.52	6	7.46	7.42	7	4,803	0.15%
2020/06/08	1	7.41	4	7.46	7.45	-3	4,899	-0.06%
2020/06/05	0	0.00	3	7.41	7.41	-3	5,012	-0.06%
2020/06/01	0	0.00	1	7.39	7.40	-1	5,835	-0.02%
2020/05/29	0	0.00	14	7.39	7.40	-14	6,021	-0.23%
2020/05/28	4	7.27	4	7.40	7.26	0	6,463	0.00%
2020/05/27	7	7.35	10	7.39	7.35	-3	6,789	-0.04%
2020/05/26	10	7.21	10	7.22	7.21	0	6,730	0.00%
2020/05/25	0	0.00	3	7.15	7.22	-3	6,791	-0.04%
2020/05/22	5	7.30	10	7.28	7.20	-5	6,971	-0.07%
2020/05/21	1	7.38	6	7.37	7.35	-5	7,467	-0.07%
2020/05/20	9	7.35	0	0.00	7.29	9	8,041	0.11%
2020/05/19	10	7.33	1	7.38	7.33	9	8,062	0.11%
2020/05/18	0	0.00	18	7.20	7.29	-18	8,067	-0.22%
2020/05/15	5	7.14	6	7.08	7.08	-1	8,084	-0.01%
2020/05/13	4	7.31	0	0.00	7.31	4	8,283	0.05%
2020/05/12	8	7.36	3	7.34	7.34	5	8,386	0.06%
2020/05/11	7	7.42	9	7.44	7.35	-2	8,493	-0.02%
2020/05/08	36	7.85	78	7.71	7.51	-42	8,604	-0.49%
2020/05/07	34	7.81	25	7.79	7.70	9	8,982	0.10%
2020/05/06	11	7.61	3	7.60	7.64	8	9,146	0.09%
2020/05/05	17	7.38	0	0.00	7.35	17	9,035	0.19%
2020/05/04	20	7.43	18	7.37	7.41	2	9,081	0.02%
2020/04/29	3	7.42	8	7.49	7.45	-5	9,508	-0.05%
2020/04/28	25	7.32	40	7.38	7.31	-15	9,949	-0.15%
2020/04/27	19	7.33	4	7.34	7.34	15	10,459	0.14%
2020/04/24	0	0.00	3	7.03	7.01	-3	10,384	-0.03%
2020/04/23	1	6.90	0	0.00	6.92	1	10,395	0.01%
2020/04/22	1	6.86	6	6.81	6.84	-5	10,556	-0.05%
2020/04/21	3	6.87	3	6.98	6.85	0	10,596	0.00%
2020/04/20	1	7.03	0	0.00	7.07	1	10,609	0.01%
2020/04/17	1	6.98	13	7.06	6.99	-12	10,627	-0.11%
2020/04/16	10	7.01	17.5	7.10	7.12	-7.5	10,610	-0.07%
2020/04/15	16	6.89	21	6.88	6.94	-5	10,529	-0.05%
2020/04/14	12	6.81	0	0.00	6.81	12	10,484	0.11%
2020/04/13	4	6.65	7	6.68	6.68	-3	10,446	-0.03%
2020/04/10	39	6.76	16	6.78	6.78	23	10,425	0.22%
2020/04/09	7	6.31	0	0.00	6.29	7	10,219	0.07%
2020/04/08	1	6.27	4	6.33	6.33	-3	10,223	-0.03%
2020/04/07	4	6.23	0	0.00	6.28	4	10,210	0.04%
2020/04/06	7	6.11	6	6.14	6.19	1	10,210	0.01%
2020/03/31	4	6.09	0	0.00	6.10	4	10,258	0.04%
2020/03/30	0	0.00	1	5.94	6.10	-1	10,246	-0.01%
2020/03/26	0	0.00	36	6.03	6.18	-36	10,178	-0.35%
2020/03/25	0	0.00	218	6.03	6.01	-218	10,126	-2.15%	大賣/鉅額交易
2020/03/24	0	0.00	113	5.78	5.80	-113	10,076	-1.12%	大賣/鉅額交易
2020/03/23	2	5.32	0	0.00	5.52	2	10,023	0.02%
2020/03/20	34	5.44	1	5.59	5.57	33	10,012	0.33%
2020/03/19	50	5.14	7	5.17	5.15	43	9,965	0.43%
2020/03/18	7	5.74	102	5.74	5.62	-95	9,831	-0.97%	大賣/
2020/03/17	21	5.69	62	5.70	5.77	-41	9,782	-0.42%
2020/03/16	11.4	6.07	24	6.17	6.00	-12.6	9,840	-0.13%
2020/03/13	23	6.04	35	6.00	6.10	-12	9,789	-0.12%
2020/03/12	4	6.76	8.2	6.68	6.62	-4.2	9,693	-0.04%
2020/03/11	8	7.32	12	7.26	7.17	-4	9,935	-0.04%
2020/03/10	423	7.29	23	7.36	7.38	400	9,844	4.06%	大買/鉅額交易
2020/03/09	41	8.04	9	8.06	7.80	32	9,586	0.33%
2020/03/06	23	8.12	11	8.15	8.10	12	9,178	0.13%
2020/03/05	0	0.00	5	8.04	8.05	-5	9,002	-0.06%
2020/03/04	6	8.19	31	8.15	8.05	-25	8,926	-0.28%
2020/03/03	40	8.24	358	8.24	8.11	-318	8,721	-3.65%	大賣/鉅額交易
2020/03/02	5	7.98	31	8.01	8.00	-26	8,228	-0.32%
2020/02/27	7	7.77	4	7.87	7.73	3	7,881	0.04%
2020/02/26	13	7.82	6	7.88	7.81	7	7,787	0.09%
2020/02/25	277.2	7.89	26	7.89	7.81	251.2	7,705	3.26%	大買/鉅額交易
2020/02/24	31	8.11	309	8.19	8.02	-278	7,522	-3.70%	大賣/鉅額交易
2020/02/21	74	8.09	55	8.14	7.91	19	7,005	0.27%
2020/02/19	7	7.70	0	0.00	7.69	7	6,428	0.11%
2020/02/18	12	7.76	20	7.74	7.72	-8	6,402	-0.12%
2020/02/17	19	7.87	53	7.94	7.75	-34	6,342	-0.54%
2020/02/14	10	7.68	8	7.73	7.68	2	6,159	0.03%
2020/02/13	15	7.71	10	7.77	7.67	5	6,098	0.08%
2020/02/12	50	7.83	5	7.82	7.77	45	6,010	0.75%
2020/02/11	45	7.96	21	8.01	7.90	24	5,890	0.41%
2020/02/10	302	8.21	251	8.22	8.11	51	5,683	0.90%	大買/大賣/
2020/02/07	65	8.03	25	8.01	7.88	40	5,046	0.79%
2020/02/06	70	7.53	5	7.59	7.51	65	4,623	1.41%
2020/02/05	8	7.56	1	7.55	7.52	7	4,575	0.15%
2020/02/04	15	7.62	33	7.66	7.52	-18	4,477	-0.40%
2020/02/03	100	8.17	25	8.12	7.96	75	4,246	1.77%
2020/01/31	149	8.19	18	8.23	7.95	131	3,948	3.32%	大買/鉅額交易
2020/01/30	146	7.97	128	7.97	8.05	18	3,434	0.52%	大買/大賣/
2020/01/20	5	7.35	4	7.39	7.32	1	2,882	0.03%
2020/01/17	0	0.00	4	7.34	7.32	-4	2,857	-0.14%
2020/01/16	36	7.35	17	7.37	7.38	19	2,851	0.67%
2020/01/15	1	7.27	1	7.31	7.28	0	2,712	0.00%
2020/01/14	1	7.16	0	0.00	7.21	1	2,685	0.04%
2020/01/13	120	7.18	7	7.19	7.16	113	2,731	4.14%	大買/鉅額交易
2020/01/07	1	7.14	0	0.00	7.07	1	3,033	0.03%
2020/01/02	5	7.17	0	0.00	7.13	5	3,020	0.17%
2019/12/30	1	7.17	0	0.00	7.08	1	2,931	0.03%
2019/12/26	10	7.20	0	0.00	7.12	10	2,875	0.35%
2019/12/24	1	7.02	0	0.00	7.02	1	2,802	0.04%
2019/12/20	6	7.03	0	0.00	7.03	6	2,796	0.21%
2019/12/12	1	7.20	0	0.00	7.18	1	2,787	0.04%
2019/12/10	1	7.24	7	7.24	7.25	-6	2,601	-0.23%
2019/12/09	0	0.00	1	7.21	7.15	-1	2,582	-0.04%
2019/12/06	3.1	7.27	13	7.30	7.32	-9.9	2,497	-0.40%
2019/12/05	6	6.85	3	6.84	6.88	3	2,105	0.14%
2019/11/29	3	6.71	0	0.00	6.71	3	2,081	0.14%
2019/11/28	1	6.77	0	0.00	6.77	1	2,090	0.05%
2019/11/27	2	6.79	0	0.00	6.79	2	2,094	0.10%
2019/11/21	9	6.70	0	0.00	6.69	9	2,078	0.43%
2019/11/19	1	6.73	3	6.72	6.71	-2	2,052	-0.10%
2019/11/18	2	6.77	0	0.00	6.77	2	2,021	0.10%
2019/11/15	1	6.90	0	0.00	6.90	1	1,993	0.05%
2019/11/12	0	0.00	1	6.98	6.99	-1	2,000	-0.05%
2019/11/11	12	7.03	0	0.00	6.95	12	2,006	0.60%
2019/10/28	1	7.25	0	0.00	7.16	1	2,007	0.05%
2019/10/22	3	7.45	0	0.00	7.47	3	1,912	0.16%
2019/10/21	0	0.00	3	7.57	7.51	-3	1,895	-0.16%
2019/10/18	4	7.35	0	0.00	7.28	4	1,804	0.22%
2019/10/17	3	7.41	2	7.45	7.39	1	1,757	0.06%
2019/10/16	2	7.32	2	7.33	7.32	0	1,476	0.00%
2019/09/20	5	7.41	5	7.37	7.22	0	1,411	0.00%
2019/09/16	4	7.25	0	0.00	7.21	4	1,381	0.29%
2019/09/12	10	7.18	0	0.00	7.16	10	1,369	0.73%
2019/09/11	0	0.00	2	7.14	7.18	-2	1,382	-0.14%
2019/09/05	0	0.00	1	7.20	7.13	-1	1,404	-0.07%
2019/09/04	0	0.00	6	7.12	7.11	-6	1,411	-0.43%
2019/08/30	0	0.00	5	6.97	7.02	-5	1,531	-0.33%
2019/08/28	2	6.95	0	0.00	6.98	2	1,717	0.12%
2019/08/16	10	6.95	0	0.00	6.97	10	2,129	0.47%
2019/08/06	6	6.62	0	0.00	6.72	6	2,164	0.28%
2019/07/30	1	7.02	0	0.00	7.05	1	2,084	0.05%
2019/07/17	0	0.00	4	7.29	7.26	-4	2,234	-0.18%
2019/07/12	0	0.00	1	7.25	7.27	-1	2,234	-0.04%
2019/07/11	0	0.00	1	7.22	7.19	-1	2,242	-0.04%
2019/07/05	0	0.00	5	7.21	7.18	-5	2,311	-0.22%
2019/07/04	0	0.00	1	7.19	7.22	-1	2,307	-0.04%
2019/07/02	5	7.12	0	0.00	7.14	5	2,305	0.22%
2019/06/28	2	7.19	1	7.21	7.14	1	2,301	0.04%
2019/06/20	0	0.00	2	7.43	7.39	-2	2,239	-0.09%
2019/06/17	4	7.55	4	7.55	7.55	0	2,172	0.00%
2019/06/13	2	7.37	2	7.43	7.37	0	2,140	0.00%
2019/06/10	6	7.37	2	7.35	7.35	4	2,091	0.19%
2019/06/06	0	0.00	6	7.55	7.36	-6	2,092	-0.29%
2019/06/05	35	7.69	2	7.63	7.59	33	1,995	1.65%
2019/06/04	1	7.62	1	7.58	7.51	0	1,916	0.00%
2019/06/03	0	0.00	8	7.49	7.42	-8	1,809	-0.44%
2019/05/31	8	7.31	5	7.33	7.30	3	1,704	0.18%
2019/05/29	2	7.05	0	0.00	7.05	2	1,552	0.13%
2019/05/28	2	7.10	0	0.00	7.05	2	1,528	0.13%
2019/05/27	0	0.00	3	6.99	7.01	-3	1,514	-0.20%
2019/05/24	3	7.01	0	0.00	6.98	3	1,500	0.20%
2019/05/16	1	6.76	0	0.00	6.78	1	1,516	0.07%
2019/05/14	0	0.00	1	6.55	6.71	-1	1,542	-0.06%
2019/05/10	1	6.69	0	0.00	6.68	1	1,530	0.07%
2019/05/09	1	6.69	1	6.71	6.68	0	1,518	0.00%
2019/04/30	0	0.00	3	6.92	6.94	-3	1,463	-0.20%
2019/04/29	0	0.00	4	6.94	6.93	-4	1,464	-0.27%
2019/04/26	1	7.02	0	0.00	7.00	1	1,449	0.07%
2019/04/25	10	7.10	0	0.00	7.12	10	1,423	0.70%
2019/04/24	4	7.18	11	7.08	7.17	-7	1,391	-0.50%
2019/04/23	1	6.94	0	0.00	6.94	1	1,296	0.08%
2019/04/22	0	0.00	1	6.93	6.93	-1	1,285	-0.08%
2019/04/16	0	0.00	7	7.01	6.90	-7	1,254	-0.56%
2019/04/15	0	0.00	1	6.94	6.90	-1	1,228	-0.08%
2019/04/09	1	6.75	2	6.77	6.80	-1	1,203	-0.08%
2019/04/08	0	0.00	2	6.75	6.73	-2	1,191	-0.17%
2019/04/03	4	6.75	0	0.00	6.73	4	1,177	0.34%
2019/04/01	0	6.65	0	0.00	6.68	0	1,161	0.00%
2019/03/28	3	6.68	0	0.00	6.69	3	1,151	0.26%
2019/03/13	1	6.88	0	0.00	6.86	1	1,375	0.07%
2019/03/05	0	0.00	10	6.90	6.89	-10	2,037	-0.49%
2019/03/04	5	6.94	0	0.00	6.92	5	2,045	0.24%
2019/02/27	0	0.00	5	6.90	6.89	-5	2,054	-0.24%
2019/02/26	5	6.84	0	0.00	6.82	5	2,063	0.24%
2019/02/21	0	0.00	2	6.79	6.80	-2	2,064	-0.10%
2019/02/20	5	6.80	0	0.00	6.81	5	2,068	0.24%
2019/02/19	3	6.86	0	0.00	6.83	3	2,060	0.15%
2019/02/18	0	0.00	7	6.82	6.84	-7	2,058	-0.34%
2019/02/15	3	6.73	0	0.00	6.72	3	2,025	0.15%
2019/01/30	0	0.00	4	6.43	6.46	-4	1,950	-0.21%
2019/01/25	1	6.42	0	0.00	6.43	1	1,956	0.05%
2019/01/24	0	0.00	2	6.48	6.43	-2	1,958	-0.10%
2019/01/03	4	6.39	0	0.00	6.40	4	2,136	0.19%
2018/12/25	2	6.43	0	0.00	6.45	2	2,137	0.09%
2018/12/18	2	6.60	2	6.57	6.57	0	2,070	0.00%
2018/12/17	0	0.00	10	6.80	6.72	-10	2,078	-0.48%
2018/12/12	0	0.00	2	6.70	6.71	-2	2,080	-0.10%
2018/12/06	2	6.66	2	6.66	6.66	0	2,010	0.00%
2018/12/04	11	6.86	8	6.85	6.81	3	2,014	0.15%
2018/12/03	3	6.53	4	6.66	6.70	-1	1,943	-0.05%
2018/11/30	2	6.64	2	6.70	6.36	0	1,792	0.00%
2018/11/29	11	6.66	0	0.00	6.56	11	1,478	0.74%
2018/11/28	5.1	6.65	1	6.72	6.74	4.1	1,427	0.29%
2018/11/23	5	6.55	4	6.53	6.53	1	1,342	0.07%
2018/11/20	2	6.67	1	6.66	6.66	1	1,286	0.08%
2018/11/16	0	0.00	2	6.78	6.79	-2	1,257	-0.16%
2018/11/15	2	6.65	1	6.65	6.65	1	1,259	0.08%
2018/11/13	2	6.74	0	0.00	6.75	2	1,246	0.16%
2018/11/02	10	6.74	0	0.00	6.74	10	1,296	0.77%
2018/10/25	2	6.88	2	6.91	6.90	0	1,292	0.00%
2018/10/19	2	7.02	2	7.06	7.03	0	1,234	0.00%
2018/10/18	2	7.11	2	7.12	7.12	0	1,237	0.00%
2018/10/15	2	7.06	0	0.00	7.07	2	1,226	0.16%
2018/09/25	0	0.00	2	7.91	7.89	-2	1,196	-0.17%
2018/09/21	2	8.04	0	0.00	7.98	2	1,200	0.17%
2018/09/14	2	7.68	0	0.00	7.69	2	1,224	0.16%
2018/09/13	0	0.00	11	7.66	7.63	-11	1,245	-0.88%
2018/09/10	0	0.00	2	7.70	7.48	-2	1,265	-0.16%
2018/09/07	3	8.13	0	0.00	7.93	3	1,231	0.24%
2018/09/03	1	8.19	0	0.00	8.19	1	1,525	0.07%
2018/08/30	2	8.23	0	0.00	8.24	2	1,591	0.13%
2018/08/29	2	8.27	0	0.00	8.26	2	1,632	0.12%
2018/08/28	0	0.00	1	8.23	8.23	-1	1,633	-0.06%
2018/08/22	0	0.00	1	8.15	8.22	-1	1,802	-0.06%
2018/08/09	2	8.41	0	0.00	8.42	2	2,439	0.08%
2018/08/07	0	0.00	2	8.45	8.48	-2	2,466	-0.08%
2018/08/06	0	0.00	1	8.43	8.45	-1	2,551	-0.04%
2018/08/01	0	0.00	6	8.51	8.54	-6	2,622	-0.23%
2018/07/31	0	0.00	1	8.41	8.40	-1	2,623	-0.04%
2018/07/30	2	8.44	0	0.00	8.44	2	2,633	0.08%
2018/07/25	0	0.00	1	8.36	8.38	-1	2,633	-0.04%
2018/07/20	3	8.26	0	0.00	8.27	3	2,644	0.11%
2018/07/19	1	8.30	0	0.00	8.27	1	2,656	0.04%
2018/07/17	1	8.31	0	0.00	8.26	1	2,692	0.04%
2018/07/13	1	8.35	0	0.00	8.33	1	2,713	0.04%
2018/07/09	1	8.27	0	0.00	8.37	1	2,762	0.04%
2018/07/05	1	8.18	0	0.00	8.16	1	2,798	0.04%
2018/07/04	0	0.00	3	8.28	8.26	-3	3,042	-0.10%
2018/07/03	2	8.39	0	0.00	8.27	2	3,047	0.07%
2018/06/28	5	8.60	1	8.71	8.57	4	3,031	0.13%
2018/06/25	0	0.00	2	8.51	8.48	-2	2,968	-0.07%
2018/06/22	1	8.52	1	8.53	8.46	0	2,977	0.00%
2018/06/21	2	8.62	1	8.64	8.61	1	2,958	0.03%
2018/06/20	0	0.00	5	8.61	8.59	-5	2,965	-0.17%
2018/06/15	5	8.93	0	0.00	8.80	5	2,911	0.17%
2018/06/14	11	9.06	13	9.05	8.91	-2	2,899	-0.07%
2018/06/13	5	9.24	3	9.21	9.18	2	2,856	0.07%
2018/06/08	2	8.97	0	0.00	8.94	2	2,614	0.08%
2018/06/06	0	0.00	1	8.98	8.94	-1	2,570	-0.04%
2018/06/04	0	0.00	2	8.90	8.91	-2	2,531	-0.08%
2018/05/28	0	0.00	1	8.65	8.62	-1	2,396	-0.04%
2018/05/23	2	8.89	0	0.00	8.80	2	2,344	0.09%
2018/05/22	2	9.00	0	0.00	8.75	2	2,270	0.09%
2018/05/21	4	8.71	0	0.00	9.04	4	2,165	0.18%
2018/05/18	1	8.60	2	8.53	8.56	-1	1,998	-0.05%
2018/05/17	3	8.23	0	0.00	8.25	3	1,871	0.16%
2018/05/10	1	8.10	0	0.00	8.11	1	1,833	0.05%
2018/04/13	0	8.69	0	0.00	8.72	0	2,388	0.00%
2018/04/02	0	8.57	0	0.00	8.57	0	2,383	0.00%
2018/03/08	0	0.00	2	8.90	8.91	-2	3,349	-0.06%
2018/03/06	0	0.00	4	9.00	8.81	-4	3,542	-0.11%
2018/03/05	1	8.82	0	0.00	8.81	1	3,681	0.03%
2018/02/12	2	8.59	0	0.00	8.48	2	4,996	0.04%
2018/02/07	11	8.82	5	8.75	8.71	6	5,074	0.12%
2018/02/02	6	9.69	3	9.68	9.66	3	5,481	0.05%
2018/01/30	0	0.00	5	9.81	9.71	-5	5,626	-0.09%
2018/01/17	0	0.00	2	10.05	10.05	-2	5,619	-0.04%
2018/01/10	2	10.60	0	0.00	10.65	2	5,560	0.04%
2018/01/09	0	0.00	1	10.50	10.55	-1	5,387	-0.02%
2018/01/08	30	10.50	0	0.00	10.45	30	5,373	0.56%