中纖 (1718)-國泰-敦南券商分點個股進出

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

中纖

(1718)

可現股當沖

股價
8.05
漲跌
▼0.02
漲幅
-0.25%
成交量
1,710張
產業
上市化學類股
421人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中纖 (1718)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	31.9	8.06	2.5	8.05	8.07	29.4	3,194	0.92%
2024/11/19	10.8	8.05	14.6	8.08	8.09	-3.9	3,244	-0.12%
2024/11/18	8.3	7.99	82.7	8.03	8.04	-74.4	3,234	-2.30%
2024/11/15	11.6	8.02	45.6	8.00	7.97	-34	3,218	-1.06%
2024/11/14	4.9	7.96	11	7.98	7.93	-6.1	3,260	-0.19%
2024/11/13	7.4	7.97	27.7	7.99	8.00	-20.3	3,247	-0.63%
2024/11/12	39.5	8.03	102.1	8.01	8.00	-62.7	3,254	-1.93%	大賣/
2024/11/11	10.7	7.88	9.5	7.89	7.89	1.3	3,228	0.04%
2024/11/08	18.2	7.75	4	7.73	7.71	14.2	3,217	0.44%
2024/11/07	5.4	7.81	12.3	7.80	7.82	-6.8	3,241	-0.21%
2024/11/06	17.4	7.74	1.1	7.76	7.72	16.3	3,281	0.50%
2024/11/05	16.5	7.76	10	7.78	7.75	6.5	3,339	0.19%
2024/11/04	11.9	7.78	2	7.80	7.77	9.9	3,412	0.29%
2024/11/01	14.2	7.74	4.8	7.75	7.81	9.4	3,543	0.26%
2024/10/30	17.8	7.75	5	7.74	7.73	12.8	3,608	0.36%
2024/10/29	35.8	7.76	1.1	7.76	7.76	34.7	3,683	0.94%
2024/10/28	3.5	7.82	0	7.83	7.82	3.5	3,687	0.10%
2024/10/25	39.6	7.83	11.7	7.83	7.81	27.9	3,714	0.75%
2024/10/24	11.3	7.82	15	7.84	7.84	-3.7	3,721	-0.10%
2024/10/23	42.9	7.83	5	7.85	7.82	37.9	3,749	1.01%
2024/10/22	36.4	7.86	41.1	7.85	7.86	-4.6	3,761	-0.12%
2024/10/21	38.1	7.89	10	7.90	7.89	28.1	3,837	0.73%
2024/10/18	19.1	7.90	4.3	7.92	7.91	14.8	3,954	0.37%
2024/10/17	15.3	7.92	11.8	7.93	7.91	3.4	4,115	0.08%
2024/10/16	51	7.82	6.1	7.84	7.84	44.8	4,194	1.07%
2024/10/15	49.3	7.86	30.2	7.85	7.85	19.1	4,206	0.45%
2024/10/14	23.1	7.89	2	7.92	7.89	21.1	4,251	0.50%
2024/10/11	43.4	7.89	11.5	7.89	7.88	31.9	4,435	0.72%
2024/10/09	121.3	7.97	33.3	7.93	7.88	88	4,496	1.96%	大買/
2024/10/08	36.4	8.42	20.3	8.48	8.38	16.1	4,368	0.37%
2024/10/07	14.3	8.36	5.1	8.40	8.42	9.2	4,552	0.20%
2024/10/04	28.6	8.40	48	8.39	8.38	-19.4	5,010	-0.39%
2024/10/01	27	8.46	17.5	8.45	8.45	9.5	5,370	0.18%
2024/09/30	19.6	8.55	13.2	8.52	8.53	6.4	5,562	0.12%
2024/09/27	45.7	8.55	117.8	8.49	8.58	-72	5,632	-1.28%	大賣/
2024/09/26	6	8.34	64.3	8.36	8.33	-58.3	5,502	-1.06%
2024/09/25	10.6	8.36	46.8	8.36	8.33	-36.2	5,512	-0.66%
2024/09/24	9.4	8.37	135.2	8.40	8.37	-125.7	5,557	-2.26%	大賣/鉅額交易
2024/09/23	29.3	8.46	70.8	8.44	8.43	-41.5	5,585	-0.74%
2024/09/20	40.1	8.35	161.8	8.34	8.34	-121.8	5,558	-2.19%	大賣/鉅額交易
2024/09/19	11	8.39	16.5	8.40	8.39	-5.5	5,417	-0.10%
2024/09/18	40.4	8.44	18.4	8.47	8.40	22	5,427	0.41%
2024/09/16	92.2	8.41	130.5	8.35	8.44	-38.2	5,544	-0.69%	大賣/
2024/09/13	29.6	8.19	31.3	8.18	8.18	-1.8	5,421	-0.03%
2024/09/12	24.6	8.16	21	8.17	8.14	3.7	5,428	0.07%
2024/09/11	236	8.21	56.6	8.22	8.17	179.4	5,426	3.31%	大買/鉅額交易
2024/09/10	108.9	8.19	152.6	8.21	8.15	-43.7	5,379	-0.81%	大買/大賣/
2024/09/09	48.6	7.68	13.2	7.70	7.70	35.5	5,205	0.68%
2024/09/06	24.2	7.76	9.2	7.80	7.79	15	5,190	0.29%
2024/09/05	14.7	7.82	5	7.81	7.78	9.7	5,202	0.19%
2024/09/04	74	7.77	32	7.77	7.77	42	5,233	0.80%
2024/09/03	27.1	8.04	35.9	8.03	8.01	-8.7	5,208	-0.17%
2024/09/02	31.9	8.10	8.3	8.08	8.08	23.6	5,224	0.45%
2024/08/30	38	8.17	42.2	8.19	8.17	-4.2	5,242	-0.08%
2024/08/29	13.8	8.13	5.9	8.14	8.16	7.9	5,261	0.15%
2024/08/28	29.3	8.15	1.4	8.17	8.15	27.8	5,308	0.52%
2024/08/27	25.7	8.16	5.5	8.16	8.18	20.2	5,416	0.37%
2024/08/26	12.2	8.21	27.8	8.22	8.20	-15.6	5,423	-0.29%
2024/08/23	28.7	8.18	12.6	8.18	8.17	16.1	5,422	0.30%
2024/08/22	2.9	8.23	95.9	8.22	8.27	-93	5,523	-1.68%
2024/08/21	20.8	8.13	26	8.12	8.15	-5.1	5,527	-0.09%
2024/08/20	54.3	8.17	20.5	8.16	8.16	33.9	5,478	0.62%
2024/08/19	6	8.24	3.7	8.27	8.23	2.3	5,501	0.04%
2024/08/16	34.2	8.28	31.2	8.30	8.26	2.9	5,517	0.05%
2024/08/15	10.4	8.29	9.5	8.28	8.28	0.9	5,520	0.02%
2024/08/14	12.3	8.32	61.6	8.35	8.33	-49.4	5,555	-0.89%
2024/08/13	21.2	8.22	29.7	8.22	8.27	-8.5	5,630	-0.15%
2024/08/12	73.7	8.24	65.2	8.21	8.18	8.5	5,665	0.15%
2024/08/09	34.3	8.28	21.9	8.29	8.23	12.4	5,688	0.22%
2024/08/08	41.6	8.09	99.6	8.14	8.17	-58	5,697	-1.02%
2024/08/07	26.5	8.02	26.9	8.05	8.06	-0.5	5,728	-0.01%
2024/08/06	76.6	7.63	45.3	7.72	7.80	31.2	5,762	0.54%
2024/08/05	163.5	7.83	81.1	7.80	7.74	82.4	5,696	1.45%	大買/
2024/08/02	95.2	8.49	4	8.53	8.45	91.2	5,573	1.64%
2024/08/01	20	8.67	168.4	8.70	8.72	-148.4	5,537	-2.68%	大賣/鉅額交易
2024/07/31	63	8.55	26.3	8.57	8.52	36.7	5,480	0.67%
2024/07/30	30.2	8.49	33.3	8.54	8.59	-3.1	5,478	-0.06%
2024/07/29	42.7	8.58	17.1	8.58	8.55	25.5	5,521	0.46%
2024/07/26	40.4	8.59	47.2	8.59	8.60	-6.8	5,552	-0.12%
2024/07/23	42.3	8.69	24.5	8.69	8.66	17.8	5,643	0.32%
2024/07/22	63.7	8.55	102.4	8.57	8.62	-38.7	5,616	-0.69%	大賣/
2024/07/19	127.1	8.73	84.2	8.67	8.67	42.9	5,532	0.78%	大買/
2024/07/18	115.8	8.89	154.3	8.92	8.93	-38.5	5,414	-0.71%	大買/大賣/
2024/07/17	220.8	8.86	58.1	8.83	8.80	162.7	5,251	3.10%	大買/鉅額交易
2024/07/16	84.8	8.69	22	8.68	8.63	62.9	5,198	1.21%
2024/07/15	123.3	8.79	83.6	8.81	8.72	39.7	5,194	0.76%	大買/
2024/07/12	118	8.90	318.9	8.91	8.84	-200.9	5,149	-3.90%	大買/大賣/鉅額交易
2024/07/11	102.7	8.53	91	8.54	8.50	11.7	4,952	0.24%	大買/
2024/07/10	72	8.69	54.6	8.72	8.67	17.4	4,879	0.36%
2024/07/09	299.3	8.63	306	8.58	8.65	-6.8	4,830	-0.14%	大買/大賣/
2024/07/08	690.6	9.09	321.5	9.09	8.92	369.1	4,612	8.00%	大買/大賣/鉅額交易
2024/07/05	417.1	8.70	289.9	8.72	8.83	127.2	4,142	3.07%	大買/大賣/鉅額交易
2024/07/04	94.2	8.35	185.7	8.31	8.42	-91.5	3,775	-2.42%	大賣/
2024/07/03	119.6	8.12	91.2	8.14	8.17	28.4	3,608	0.79%	大買/
2024/07/02	42	8.03	4	8.01	8.01	38	3,519	1.08%
2024/07/01	34.7	8.11	23.7	8.10	8.10	11	3,497	0.31%
2024/06/28	16.1	8.13	52.3	8.14	8.15	-36.2	3,464	-1.04%
2024/06/27	18.4	7.99	162.8	7.98	8.07	-144.3	3,399	-4.25%	大賣/鉅額交易
2024/06/26	46	8.03	19.6	8.03	8.00	26.4	3,364	0.79%
2024/06/25	18.8	8.03	90.2	8.05	8.05	-71.5	3,350	-2.13%
2024/06/24	226.6	8.05	44.3	8.05	8.04	182.3	3,322	5.49%	大買/鉅額交易
2024/06/21	59.5	8.01	66.4	8.05	8.07	-6.8	3,298	-0.21%
2024/06/20	55.1	7.91	153.4	7.92	7.91	-98.3	3,120	-3.15%	大賣/
2024/06/19	22	7.91	7.7	7.93	7.93	14.3	3,129	0.46%
2024/06/18	14.7	7.92	21.7	7.91	7.91	-7	3,121	-0.22%
2024/06/17	31.7	7.92	3.3	7.93	7.93	28.4	3,136	0.90%
2024/06/14	35.4	7.86	6.9	7.87	7.86	28.6	3,121	0.92%
2024/06/13	16.3	7.85	8.4	7.86	7.84	7.9	3,120	0.25%
2024/06/12	15.4	7.86	7.1	7.86	7.85	8.3	3,146	0.26%
2024/06/11	39.9	7.93	2.3	7.96	7.88	37.5	3,146	1.19%
2024/06/07	157.6	8.02	32.4	8.00	8.00	125.2	3,136	3.99%	大買/鉅額交易
2024/06/06	70.1	7.89	9.6	7.87	7.86	60.5	3,109	1.94%
2024/06/05	56.7	7.97	8.8	7.98	7.97	47.9	3,084	1.55%
2024/06/04	64.1	8.03	9	8.02	8.01	55.1	3,125	1.76%
2024/06/03	61.1	8.16	132.1	8.24	8.12	-71	3,102	-2.29%	大賣/
2024/05/31	19.2	8.16	75.9	8.15	8.19	-56.7	3,053	-1.86%
2024/05/30	19.3	8.01	45.9	8.01	7.99	-26.6	2,992	-0.89%
2024/05/29	39.9	8.04	12.2	8.05	8.02	27.7	2,985	0.93%
2024/05/28	45	8.07	47.4	8.10	8.09	-2.4	2,981	-0.08%
2024/05/27	59.6	7.78	3	7.77	7.77	56.6	2,937	1.93%
2024/05/24	44.1	7.77	15.2	7.79	7.80	29	2,919	0.99%
2024/05/23	50.6	7.86	30.3	7.84	7.81	20.3	2,943	0.69%
2024/05/22	39	8.00	11.2	8.01	7.98	27.8	2,924	0.95%
2024/05/21	33.6	8.03	9.6	8.00	7.98	24	2,921	0.82%
2024/05/20	24.2	8.18	61	8.19	8.17	-36.8	2,885	-1.28%
2024/05/17	65.4	8.20	73.9	8.16	8.18	-8.6	2,854	-0.30%
2024/05/16	20.7	8.09	299.4	8.09	8.13	-278.7	2,834	-9.83%	大賣/鉅額交易
2024/05/15	45.9	8.07	40.3	8.09	8.04	5.7	2,803	0.20%
2024/05/14	79.2	8.07	21.1	8.07	8.02	58.1	2,796	2.08%
2024/05/13	44.2	8.02	18.9	8.01	8.05	25.4	2,787	0.91%
2024/05/10	58.4	7.90	314.7	7.85	7.93	-256.3	2,719	-9.43%	大賣/鉅額交易
2024/05/09	21.8	7.69	17.2	7.71	7.73	4.6	2,633	0.17%
2024/05/08	38.8	7.69	54.4	7.69	7.67	-15.5	2,620	-0.59%
2024/05/07	33.7	7.74	86.2	7.79	7.72	-52.5	2,631	-1.99%
2024/05/06	26.2	7.79	6.3	7.80	7.77	19.9	2,599	0.77%
2024/05/03	40.7	7.78	13.4	7.79	7.77	27.3	2,585	1.06%
2024/05/02	11.4	7.80	29.7	7.81	7.81	-18.3	2,568	-0.71%
2024/04/30	42.7	7.68	7	7.76	7.66	35.6	2,512	1.42%
2024/04/29	89.7	7.69	44.8	7.61	7.72	44.9	2,463	1.82%
2024/04/26	5.8	7.40	5.3	7.40	7.40	0.5	2,333	0.02%
2024/04/25	17	7.38	7	7.36	7.38	10	2,339	0.43%
2024/04/24	8.4	7.41	1	7.43	7.38	7.4	2,353	0.31%
2024/04/23	3.9	7.42	1.1	7.40	7.42	2.8	2,432	0.12%
2024/04/22	10.8	7.40	31.6	7.38	7.41	-20.7	2,476	-0.84%
2024/04/19	17.6	7.24	1.1	7.28	7.23	16.5	2,439	0.68%
2024/04/18	43.1	7.21	13.2	7.27	7.34	29.9	2,410	1.24%
2024/04/17	42.6	7.23	3.1	7.24	7.23	39.5	2,392	1.65%
2024/04/16	56.6	7.27	7	7.25	7.24	49.6	2,419	2.05%
2024/04/15	10.7	7.42	16.1	7.42	7.36	-5.4	2,421	-0.22%
2024/04/12	30.1	7.37	0.1	7.40	7.35	30	2,410	1.24%
2024/04/11	20.4	7.43	5.1	7.39	7.39	15.4	2,401	0.64%
2024/04/10	32.1	7.46	5	7.49	7.45	27.1	2,405	1.13%
2024/04/09	9.5	7.46	22.8	7.47	7.48	-13.3	2,407	-0.55%
2024/04/08	10.7	7.31	2.1	7.33	7.32	8.6	2,366	0.36%
2024/04/03	61	7.27	13.2	7.31	7.29	47.8	2,370	2.01%
2024/04/02	11.2	7.29	6.8	7.29	7.27	4.4	2,379	0.18%
2024/04/01	14.8	7.28	29	7.29	7.32	-14.2	2,379	-0.59%
2024/03/29	25.1	7.26	4	7.27	7.25	21.1	2,382	0.89%
2024/03/28	17.1	7.29	9.4	7.29	7.26	7.8	2,400	0.32%
2024/03/27	14.4	7.27	8.3	7.27	7.26	6.1	2,422	0.25%
2024/03/26	21.2	7.29	11	7.27	7.26	10.2	2,434	0.42%
2024/03/25	19.8	7.30	4.1	7.30	7.30	15.7	2,451	0.64%
2024/03/22	73.9	7.29	16.2	7.29	7.27	57.7	2,480	2.33%
2024/03/21	45	7.29	5.2	7.30	7.30	39.7	2,518	1.58%
2024/03/20	33	7.27	3.1	7.26	7.27	29.9	2,555	1.17%
2024/03/19	17.7	7.37	7.5	7.38	7.35	10.2	2,679	0.38%
2024/03/18	77.9	7.35	5	7.39	7.37	73	2,740	2.66%
2024/03/15	93.9	7.30	31	7.32	7.29	62.9	2,744	2.29%
2024/03/14	35.9	7.41	7	7.41	7.40	29	2,723	1.06%
2024/03/13	85.1	7.45	18.1	7.47	7.43	67.1	2,733	2.45%
2024/03/12	14.2	7.53	10.9	7.56	7.56	3.3	2,712	0.12%
2024/03/11	30.4	7.51	2.4	7.52	7.52	28	2,729	1.03%
2024/03/08	122.3	7.49	40.5	7.48	7.47	81.7	2,736	2.99%	大買/
2024/03/07	27.5	7.62	12	7.65	7.63	15.5	2,738	0.57%
2024/03/06	23.6	7.64	19.2	7.66	7.64	4.4	2,740	0.16%
2024/03/05	59.5	7.66	45.9	7.67	7.63	13.6	2,734	0.50%
2024/03/04	54.6	7.73	117.1	7.73	7.73	-62.5	2,702	-2.31%	大賣/
2024/03/01	21.2	7.72	23.5	7.70	7.75	-2.3	2,695	-0.08%
2024/02/29	30	7.78	5.5	7.79	7.72	24.5	2,675	0.92%
2024/02/27	25.4	7.83	2	7.79	7.78	23.4	2,604	0.90%
2024/02/26	15.7	7.86	7.8	7.87	7.90	7.9	2,606	0.30%
2024/02/23	44.3	7.79	29.1	7.80	7.75	15.2	2,574	0.59%
2024/02/22	112.2	7.90	28.3	7.90	7.86	83.8	2,559	3.28%	大買/
2024/02/21	111.8	7.95	67.6	7.93	7.94	44.2	2,545	1.74%	大買/
2024/02/20	35.5	7.95	7.1	7.94	7.93	28.4	2,542	1.12%
2024/02/19	57.6	7.97	20.7	7.94	7.96	36.9	2,578	1.43%
2024/02/16	26.4	7.73	21.1	7.81	7.81	5.3	2,594	0.20%
2024/02/15	83.2	7.65	2.4	7.64	7.66	80.8	2,552	3.17%
2024/02/05	90.7	7.58	3	7.58	7.58	87.7	2,503	3.50%
2024/02/02	38.2	7.73	9.2	7.74	7.72	29	2,446	1.18%
2024/02/01	22.6	7.74	8.2	7.76	7.75	14.4	2,438	0.59%
2024/01/31	10.5	7.77	8	7.77	7.77	2.5	2,423	0.10%
2024/01/30	19.6	7.81	7	7.78	7.78	12.6	2,416	0.52%
2024/01/29	9.3	7.91	13.1	7.89	7.90	-3.8	2,403	-0.16%
2024/01/26	6.5	7.89	12.7	7.92	7.89	-6.2	2,408	-0.26%
2024/01/25	10	7.89	1.4	7.91	7.86	8.6	2,401	0.36%
2024/01/24	1.5	7.87	3.1	7.90	7.90	-1.6	2,396	-0.07%
2024/01/23	25.8	7.85	3.4	7.86	7.84	22.3	2,382	0.94%
2024/01/22	9.5	7.80	6	7.78	7.80	3.5	2,377	0.15%
2024/01/19	13	7.77	2	7.78	7.76	11	2,377	0.46%
2024/01/18	33.4	7.75	13	7.76	7.79	20.4	2,369	0.86%
2024/01/17	63.5	7.74	45	7.72	7.70	18.5	2,355	0.79%
2024/01/16	45.7	7.93	40.5	7.88	7.87	5.3	2,270	0.23%
2024/01/15	9.2	8.02	5	8.04	8.01	4.2	2,226	0.19%
2024/01/12	12.8	8.01	8	8.04	8.03	4.8	2,226	0.22%
2024/01/11	9.1	8.02	35.9	8.00	8.03	-26.8	2,216	-1.21%
2024/01/10	26.2	8.00	11	8.00	7.97	15.2	2,227	0.68%
2024/01/09	47.5	8.09	13.2	8.06	8.04	34.3	2,230	1.54%
2024/01/08	21.9	8.16	34.3	8.17	8.11	-12.3	2,320	-0.53%
2024/01/05	14	8.13	10	8.14	8.13	4	2,354	0.17%
2024/01/04	28.7	8.14	5.7	8.15	8.11	23	2,370	0.97%
2024/01/03	9.1	8.15	1.3	8.15	8.15	7.9	2,389	0.33%
2024/01/02	27.6	8.14	2.2	8.14	8.13	25.4	2,372	1.07%
2023/12/29	22.1	8.17	13.3	8.17	8.17	8.8	2,348	0.38%
2023/12/28	27.3	8.19	0.2	8.22	8.19	27.1	2,344	1.16%
2023/12/27	19.8	8.26	17.1	8.25	8.23	2.7	2,326	0.12%
2023/12/26	11	8.24	6	8.25	8.25	5	2,318	0.21%
2023/12/25	28	8.21	24.2	8.20	8.19	3.8	2,306	0.16%
2023/12/22	33.5	8.29	28	8.29	8.26	5.5	2,292	0.24%
2023/12/21	48.9	8.31	9.4	8.35	8.36	39.5	2,262	1.75%
2023/12/20	11.4	8.35	19	8.38	8.37	-7.7	2,247	-0.34%
2023/12/19	76	8.34	121.5	8.31	8.32	-45.5	2,210	-2.06%	大賣/
2023/12/18	69.7	8.45	42.1	8.42	8.41	27.6	2,181	1.26%
2023/12/15	64.9	8.36	5.4	8.43	8.34	59.5	2,110	2.82%
2023/12/14	35.6	8.41	53.4	8.44	8.40	-17.8	2,051	-0.87%
2023/12/13	11.3	8.28	61.2	8.28	8.31	-49.9	1,888	-2.64%
2023/12/12	4.5	8.20	10.1	8.20	8.22	-5.5	1,848	-0.30%
2023/12/11	5.7	8.18	5.1	8.17	8.18	0.6	1,831	0.03%
2023/12/08	3.6	8.16	5	8.17	8.14	-1.4	1,828	-0.08%
2023/12/07	23.2	8.24	10.1	8.21	8.18	13.1	1,799	0.73%
2023/12/06	22.2	8.29	35.1	8.28	8.28	-12.9	1,783	-0.72%
2023/12/05	9.7	8.22	0	8.25	8.24	9.7	1,745	0.55%
2023/12/04	3.5	8.25	20.5	8.24	8.26	-17	1,747	-0.97%
2023/12/01	4.2	8.10	11	8.12	8.11	-6.8	1,675	-0.40%
2023/11/30	14.6	8.09	14.1	8.09	8.08	0.5	1,646	0.03%
2023/11/29	8.5	8.10	0	0.00	8.10	8.5	1,637	0.52%
2023/11/28	0.2	8.15	15.4	8.16	8.16	-15.2	1,627	-0.93%
2023/11/27	5.3	8.13	6	8.16	8.11	-0.8	1,607	-0.05%
2023/11/24	6.8	8.17	0	0.00	8.14	6.8	1,599	0.43%
2023/11/22	115.8	8.18	55.6	8.18	8.19	60.3	1,575	3.82%	大買/
2023/11/21	6.1	8.17	6.4	8.18	8.19	-0.3	1,574	-0.02%
2023/11/20	4.2	8.15	2	8.17	8.14	2.2	1,553	0.14%
2023/11/17	4.4	8.17	5.1	8.20	8.18	-0.7	1,536	-0.04%
2023/11/16	2.9	8.22	12.2	8.20	8.21	-9.4	1,517	-0.62%
2023/11/15	13.5	8.20	30.8	8.17	8.21	-17.3	1,464	-1.18%
2023/11/14	4.9	8.01	36.1	8.03	8.02	-31.2	1,367	-2.28%
2023/11/13	16.2	8.00	3.1	7.99	8.00	13.1	1,392	0.94%
2023/11/10	0.8	8.04	1	8.02	8.00	-0.2	1,414	-0.02%
2023/11/09	3.9	8.03	1	8.03	8.04	2.9	1,422	0.21%
2023/11/08	7	8.07	19.3	8.09	8.04	-12.3	1,441	-0.85%
2023/11/07	4.3	8.09	1	8.12	8.05	3.3	1,447	0.22%
2023/11/06	5.8	8.09	9.3	8.11	8.11	-3.5	1,453	-0.24%
2023/11/03	9.3	8.06	10.2	8.06	8.07	-0.9	1,453	-0.06%
2023/11/02	2.3	7.99	1	8.02	7.98	1.3	1,462	0.09%
2023/11/01	1.4	7.94	0.2	7.93	7.93	1.2	1,486	0.08%
2023/10/31	2.5	7.96	1.1	8.04	7.93	1.4	1,502	0.09%
2023/10/30	15.9	8.01	3.5	8.01	7.99	12.4	1,585	0.78%
2023/10/27	11.6	8.01	5.6	8.02	8.00	6	1,622	0.37%
2023/10/26	5.3	8.04	22.2	8.05	8.00	-16.8	1,647	-1.02%
2023/10/25	1.4	8.10	5.3	8.11	8.11	-3.9	1,652	-0.23%
2023/10/24	5.7	8.08	2	8.05	8.05	3.7	1,666	0.22%
2023/10/23	3.4	8.06	9.1	8.10	8.03	-5.7	1,672	-0.34%
2023/10/20	7.4	8.00	3.3	8.01	7.99	4.2	1,682	0.25%
2023/10/19	1.4	8.05	11.3	8.05	8.06	-9.9	1,696	-0.58%
2023/10/18	22.6	8.09	16.7	8.08	8.06	5.9	1,716	0.34%
2023/10/17	6.4	8.16	7.3	8.15	8.13	-0.9	1,710	-0.05%
2023/10/16	11.5	8.15	95.2	8.19	8.20	-83.7	1,689	-4.95%
2023/10/13	16.3	7.98	13	8.02	8.00	3.2	1,590	0.20%
2023/10/12	6.7	7.95	1.4	7.97	7.94	5.3	1,565	0.34%
2023/10/11	2.2	7.92	2	7.90	7.94	0.2	1,579	0.01%
2023/10/06	7.5	7.84	2	7.85	7.84	5.5	1,609	0.34%
2023/10/05	8.1	7.83	10.1	7.87	7.83	-1.9	1,624	-0.12%
2023/10/04	7.7	7.78	14	7.77	7.78	-6.3	1,652	-0.38%
2023/10/03	10.7	7.82	4	7.83	7.82	6.7	1,658	0.40%
2023/10/02	4.8	7.85	1	7.88	7.85	3.8	1,684	0.23%
2023/09/28	5.4	7.83	86.8	7.81	7.83	-81.4	1,713	-4.75%
2023/09/27	19.4	7.81	0	7.85	7.80	19.4	1,717	1.13%
2023/09/26	13	7.87	0.9	7.91	7.85	12	1,721	0.70%
2023/09/25	5.2	7.90	1	7.94	7.92	4.2	1,726	0.24%
2023/09/22	7.1	7.91	4.2	7.90	7.91	2.9	1,740	0.17%
2023/09/21	21.8	7.96	22	7.95	7.93	-0.2	1,748	-0.01%
2023/09/20	3.8	8.01	6.2	8.01	7.99	-2.4	1,748	-0.14%
2023/09/19	7.4	8.02	4.2	8.03	8.03	3.2	1,767	0.18%
2023/09/18	2.4	8.00	6	8.01	8.01	-3.6	1,769	-0.20%
2023/09/15	21.6	7.97	0	0.00	7.95	21.6	1,793	1.20%
2023/09/14	2.3	8.03	7	8.05	8.04	-4.8	1,791	-0.27%
2023/09/13	6.3	8.04	1.2	8.05	8.02	5.1	1,798	0.28%
2023/09/12	5	7.98	5.7	7.98	7.99	-0.6	1,802	-0.03%
2023/09/11	2.1	7.97	7.4	7.97	7.97	-5.3	1,817	-0.29%
2023/09/08	2.1	7.92	12	7.90	7.90	-9.9	1,839	-0.54%
2023/09/07	19.1	7.93	8	7.93	7.89	11.1	1,868	0.59%
2023/09/06	9.4	8.01	0	0.00	7.99	9.4	1,899	0.50%
2023/09/05	3.4	8.04	0.1	8.06	8.04	3.3	1,961	0.17%
2023/09/04	3.2	8.03	9	8.03	8.06	-5.8	1,990	-0.29%
2023/09/01	0.5	8.01	9.2	8.05	8.02	-8.7	2,019	-0.43%
2023/08/31	7.8	8.00	5	7.98	7.97	2.8	2,045	0.14%
2023/08/30	11.9	7.99	5.1	8.01	8.00	6.8	2,079	0.33%
2023/08/29	4.2	7.99	5	7.98	7.97	-0.8	2,096	-0.04%
2023/08/28	13.7	8.01	10.2	8.01	8.00	3.5	2,095	0.17%
2023/08/25	5.5	8.01	13.2	8.00	8.00	-7.7	2,116	-0.36%
2023/08/24	1.6	7.98	14.6	7.98	7.96	-12.9	2,109	-0.61%
2023/08/23	1.4	7.96	8.2	7.98	7.96	-6.8	2,119	-0.32%
2023/08/22	5.6	7.94	6.1	7.94	7.93	-0.5	2,167	-0.03%
2023/08/21	10.1	7.93	12.2	7.95	7.95	-2.1	2,183	-0.10%
2023/08/18	7.9	7.88	7.5	7.89	7.88	0.4	2,204	0.02%
2023/08/17	20.9	7.79	1.2	7.81	7.80	19.7	2,213	0.89%
2023/08/16	21.4	7.86	18	7.86	7.85	3.4	2,181	0.15%
2023/08/15	13	7.97	4.1	7.99	7.95	8.9	2,186	0.41%
2023/08/14	30.2	7.98	61	7.97	7.95	-30.8	2,195	-1.40%
2023/08/11	2.2	8.11	4	8.12	8.11	-1.8	2,200	-0.08%
2023/08/10	7.2	8.14	5.1	8.11	8.10	2.1	2,205	0.10%
2023/08/09	19.8	8.21	33	8.20	8.18	-13.2	2,219	-0.59%
2023/08/08	12.6	8.26	5	8.31	8.23	7.6	2,235	0.34%
2023/08/07	14.6	8.27	91.4	8.27	8.30	-76.8	2,249	-3.41%
2023/08/04	8.4	8.22	11.9	8.24	8.24	-3.5	2,250	-0.15%
2023/08/02	75.5	8.24	32.7	8.22	8.19	42.8	2,251	1.90%
2023/08/01	12.4	8.16	4.7	8.14	8.17	7.7	2,191	0.35%
2023/07/31	33.8	8.09	20.1	8.09	8.05	13.6	2,161	0.63%
2023/07/28	9.3	8.08	3.5	8.10	8.08	5.8	2,140	0.27%
2023/07/27	9	8.09	17.7	8.06	8.07	-8.7	2,139	-0.41%
2023/07/26	3.1	7.99	21.4	8.01	8.00	-18.2	2,141	-0.85%
2023/07/25	14.2	7.93	4.2	7.96	7.96	10	2,148	0.47%
2023/07/24	35.4	7.94	2.1	7.93	7.92	33.3	2,176	1.53%
2023/07/21	20.4	8.04	19	8.07	8.01	1.4	2,174	0.07%
2023/07/20	7.6	7.99	65.4	8.00	8.02	-57.9	2,178	-2.66%
2023/07/19	26.6	7.95	0.2	7.97	7.93	26.4	2,185	1.21%
2023/07/18	29.4	7.98	8	8.00	7.97	21.4	2,211	0.97%
2023/07/17	13.3	7.98	23	7.98	8.01	-9.7	2,222	-0.44%
2023/07/14	80.9	7.96	47.5	7.96	7.95	33.4	2,246	1.49%
2023/07/13	97.9	7.99	21.6	8.01	7.97	76.2	2,224	3.43%
2023/07/12	39.8	8.04	55.2	8.03	8.02	-15.4	2,187	-0.71%
2023/07/11	15.3	8.06	53.6	8.07	8.04	-38.3	2,186	-1.75%
2023/07/10	46.6	8.07	7	8.07	8.05	39.6	2,199	1.80%
2023/07/07	18.1	8.04	17	8.05	8.06	1.1	2,198	0.05%
2023/07/06	37.3	8.12	25	8.16	8.09	12.3	2,184	0.56%
2023/07/05	9.2	8.17	0	0.00	8.16	9.2	2,165	0.43%
2023/07/04	20.1	8.19	32.1	8.21	8.18	-12	2,175	-0.55%
2023/07/03	23.5	8.23	4.2	8.22	8.20	19.3	2,172	0.89%
2023/06/30	10.4	8.20	5.1	8.21	8.22	5.3	2,172	0.24%
2023/06/29	11.6	8.16	0	0.00	8.16	11.6	2,157	0.54%
2023/06/28	5.4	8.15	1.3	8.15	8.14	4.2	2,156	0.19%
2023/06/27	21.8	8.17	11.2	8.19	8.13	10.6	2,169	0.49%
2023/06/26	5.7	8.23	2.4	8.23	8.21	3.3	2,203	0.15%
2023/06/21	7.4	8.24	1.5	8.24	8.25	6	2,230	0.27%
2023/06/20	7.2	8.26	18.6	8.26	8.26	-11.4	2,223	-0.51%
2023/06/19	7.8	8.20	31	8.20	8.20	-23.2	2,227	-1.04%
2023/06/16	16.9	8.19	23.9	8.20	8.17	-7	2,254	-0.31%
2023/06/15	54.3	8.16	28.1	8.16	8.15	26.2	2,245	1.17%
2023/06/14	15.3	8.18	8.2	8.21	8.16	7.1	2,242	0.32%
2023/06/13	29.8	8.22	12.4	8.21	8.21	17.5	2,270	0.77%
2023/06/12	39.6	8.26	1.8	8.28	8.23	37.8	2,269	1.67%
2023/06/09	22.4	8.34	31.9	8.35	8.41	-9.5	2,230	-0.42%
2023/06/08	66.2	8.26	24.4	8.27	8.24	41.7	2,223	1.88%
2023/06/07	42.9	8.34	18.3	8.34	8.34	24.6	2,285	1.08%
2023/06/06	22.7	8.32	9.5	8.32	8.32	13.2	3,010	0.44%
2023/06/05	26.7	8.26	14.4	8.25	8.28	12.3	3,010	0.41%
2023/06/02	5.6	8.17	13	8.18	8.16	-7.4	3,123	-0.24%
2023/06/01	0.4	8.10	5.5	8.12	8.10	-5.1	3,178	-0.16%
2023/05/31	11.9	8.11	9	8.11	8.07	2.9	3,187	0.09%
2023/05/30	3.5	8.07	6.3	8.08	8.07	-2.8	3,189	-0.09%
2023/05/29	10.1	8.08	8.7	8.09	8.08	1.4	3,217	0.04%
2023/05/26	14.9	8.08	2	8.05	8.04	12.9	3,227	0.40%
2023/05/25	6.9	8.16	21	8.15	8.14	-14.1	3,201	-0.44%
2023/05/24	3.8	8.20	2	8.19	8.19	1.8	3,203	0.06%
2023/05/23	40.6	8.21	9	8.21	8.21	31.6	3,199	0.99%
2023/05/22	10.3	8.19	3.2	8.20	8.18	7.1	3,229	0.22%
2023/05/19	22.6	8.18	2.4	8.18	8.16	20.2	3,238	0.62%
2023/05/18	17.2	8.16	7	8.18	8.16	10.2	3,226	0.32%
2023/05/17	24.6	8.16	3.2	8.19	8.17	21.4	3,274	0.65%
2023/05/16	7.6	8.15	7.4	8.17	8.16	0.2	3,275	0.01%
2023/05/15	11.7	8.02	23.2	8.04	8.08	-11.5	3,291	-0.35%
2023/05/12	12	8.12	1.1	8.09	8.05	10.9	3,302	0.33%
2023/05/11	12	8.12	1.1	8.09	8.08	10.9	3,284	0.33%
2023/05/10	13.7	8.22	31	8.23	8.22	-17.3	3,262	-0.53%
2023/05/09	21.3	8.28	8	8.30	8.25	13.3	3,242	0.41%
2023/05/08	4.1	8.35	10.3	8.36	8.41	-6.2	3,250	-0.19%
2023/05/05	1.2	8.36	12	8.37	8.36	-10.8	3,297	-0.33%
2023/05/04	8.9	8.37	1.2	8.36	8.35	7.7	3,320	0.23%
2023/05/03	52.5	8.40	8	8.42	8.38	44.4	3,342	1.33%
2023/05/02	13.2	8.40	4	8.41	8.43	9.1	3,395	0.27%
2023/04/28	13.4	8.37	3.2	8.39	8.37	10.3	3,395	0.30%
2023/04/27	39.3	8.42	36	8.41	8.37	3.3	3,402	0.10%
2023/04/26	31.5	8.31	1	8.32	8.34	30.5	3,388	0.90%
2023/04/25	5.8	8.30	18	8.35	8.26	-12.2	3,394	-0.36%
2023/04/24	17.1	8.22	13.4	8.32	8.33	3.7	3,412	0.11%
2023/04/21	9.7	8.22	24	8.24	8.19	-14.3	3,436	-0.42%
2023/04/20	10.8	8.29	1	8.30	8.28	9.8	3,407	0.29%
2023/04/19	10	8.36	46.1	8.35	8.32	-36.1	3,403	-1.06%
2023/04/18	32.9	8.42	6	8.43	8.41	26.9	3,382	0.79%
2023/04/17	20.8	8.41	29	8.41	8.41	-8.2	3,418	-0.24%
2023/04/14	12.4	8.43	21	8.45	8.43	-8.6	3,409	-0.25%
2023/04/13	6.3	8.44	15.6	8.45	8.42	-9.3	3,441	-0.27%
2023/04/12	10.7	8.42	5	8.43	8.41	5.6	3,448	0.16%
2023/04/11	4.5	8.42	8	8.42	8.41	-3.5	3,575	-0.10%
2023/04/10	24.6	8.44	5.1	8.42	8.43	19.5	3,714	0.52%
2023/04/07	20.7	8.41	18.5	8.41	8.43	2.1	4,162	0.05%
2023/04/06	10.7	8.37	5.3	8.34	8.36	5.5	4,357	0.13%
2023/03/31	10.8	8.32	4.1	8.34	8.32	6.8	4,363	0.16%
2023/03/30	1.1	8.29	3	8.31	8.31	-1.9	4,389	-0.04%
2023/03/29	3.5	8.32	4	8.33	8.29	-0.5	4,459	-0.01%
2023/03/28	8.9	8.27	8	8.27	8.30	0.9	4,543	0.02%
2023/03/27	25.3	8.24	8	8.25	8.26	17.3	4,594	0.38%
2023/03/24	5.5	8.33	24	8.35	8.30	-18.5	4,604	-0.40%
2023/03/23	16.7	8.35	36.4	8.35	8.34	-19.7	4,647	-0.42%
2023/03/22	34	8.37	4.1	8.36	8.34	29.9	4,680	0.64%
2023/03/21	59.2	8.36	13.1	8.40	8.35	46.1	4,722	0.98%
2023/03/20	5.1	8.36	47.1	8.35	8.38	-42	4,722	-0.89%
2023/03/17	10	8.35	3	8.33	8.35	7	4,791	0.15%
2023/03/16	48.4	8.33	2	8.30	8.30	46.4	4,807	0.96%
2023/03/15	19.5	8.51	36.5	8.52	8.49	-17.1	4,791	-0.36%
2023/03/14	4.7	8.52	6	8.51	8.50	-1.3	4,826	-0.03%
2023/03/13	14.6	8.49	75.1	8.51	8.56	-60.6	4,862	-1.25%
2023/03/10	30.9	8.64	25.2	8.67	8.63	5.7	4,877	0.12%
2023/03/09	193.2	8.88	102.1	8.89	8.75	91.1	5,117	1.78%	大買/大賣/
2023/03/08	34.8	8.90	50.8	8.93	8.93	-16	4,588	-0.35%
2023/03/07	89.3	9.02	107.4	8.98	8.97	-18.1	4,646	-0.39%	大賣/
2023/03/06	48.5	8.83	26.3	8.79	8.82	22.2	4,593	0.48%
2023/03/03	6.8	8.68	17.3	8.70	8.70	-10.4	4,544	-0.23%
2023/03/02	9.4	8.64	20	8.65	8.64	-10.6	4,550	-0.23%
2023/03/01	16.7	8.64	7	8.63	8.61	9.7	4,584	0.21%
2023/02/24	14.3	8.71	7.1	8.71	8.71	7.2	4,560	0.16%
2023/02/23	6.5	8.73	23.7	8.74	8.74	-17.2	4,544	-0.38%
2023/02/22	25.3	8.71	3	8.69	8.72	22.3	4,530	0.49%
2023/02/21	20.7	8.75	10.8	8.75	8.73	9.9	4,514	0.22%
2023/02/20	26.4	8.71	30.2	8.74	8.77	-3.8	4,520	-0.08%
2023/02/17	3.2	8.65	5.5	8.68	8.69	-2.3	4,494	-0.05%
2023/02/16	21.5	8.63	5.5	8.63	8.62	16.1	4,544	0.35%
2023/02/15	11.9	8.68	38.1	8.68	8.60	-26.2	4,543	-0.58%
2023/02/14	10.6	8.63	10	8.63	8.65	0.6	4,483	0.01%
2023/02/13	9.7	8.53	5	8.54	8.51	4.7	4,470	0.11%
2023/02/10	9.4	8.66	9.5	8.68	8.61	-0.1	4,451	0.00%
2023/02/09	0.6	8.60	8	8.61	8.60	-7.4	4,456	-0.17%
2023/02/08	15.1	8.61	6.5	8.61	8.60	8.6	4,454	0.19%
2023/02/07	6	8.62	12	8.64	8.61	-6	4,446	-0.14%
2023/02/06	26.7	8.72	20.7	8.76	8.63	6	4,450	0.13%
2023/02/03	10.2	8.69	98.7	8.71	8.76	-88.5	4,431	-2.00%
2023/02/02	121.5	8.64	28.1	8.66	8.65	93.4	4,357	2.14%	大買/
2023/02/01	17.6	8.62	9.2	8.64	8.60	8.4	4,335	0.19%
2023/01/31	15.4	8.61	53.3	8.58	8.62	-37.9	4,329	-0.88%
2023/01/30	47.9	8.44	2.5	8.44	8.43	45.5	4,275	1.06%
2023/01/17	34.6	8.40	5.9	8.41	8.38	28.7	4,265	0.67%
2023/01/16	3.5	8.41	2.3	8.39	8.38	1.3	4,248	0.03%
2023/01/13	3.2	8.41	15.4	8.43	8.38	-12.2	4,227	-0.29%
2023/01/12	7.6	8.49	0	8.55	8.42	7.6	4,230	0.18%
2023/01/11	4	8.54	8.5	8.56	8.51	-4.5	4,206	-0.11%
2023/01/10	4.1	8.58	3	8.61	8.57	1.1	4,172	0.03%
2023/01/09	1.4	8.58	14.5	8.60	8.60	-13.1	4,166	-0.31%
2023/01/06	3.4	8.54	2	8.55	8.55	1.4	4,159	0.03%
2023/01/05	6.5	8.60	9	8.63	8.53	-2.5	4,188	-0.06%
2023/01/04	16	8.57	12	8.58	8.56	4	4,155	0.10%
2023/01/03	17.4	8.47	47	8.48	8.48	-29.6	4,173	-0.71%
2022/12/30	16.2	8.60	18.5	8.63	8.61	-2.3	4,156	-0.06%
2022/12/29	59	8.73	41.1	8.68	8.57	17.8	4,132	0.43%
2022/12/28	70.1	8.86	98.5	8.87	8.85	-28.3	4,027	-0.70%
2022/12/27	560.5	9.04	477.3	9.05	8.81	83.2	3,954	2.10%	大買/大賣/
2022/12/26	217.1	8.63	213.7	8.75	8.83	3.4	3,569	0.09%	大買/大賣/
2022/12/23	10.5	8.35	2.1	8.35	8.35	8.4	3,429	0.24%
2022/12/22	7.6	8.26	8	8.33	8.41	-0.4	3,429	-0.01%
2022/12/21	8	8.18	3	8.18	8.17	5	3,421	0.15%
2022/12/20	7.5	8.29	24	8.35	8.17	-16.5	3,355	-0.49%
2022/12/19	37.5	8.56	12.1	8.65	8.41	25.4	3,291	0.77%
2022/12/16	7.2	8.65	11	8.67	8.60	-3.8	3,214	-0.12%
2022/12/15	45	8.89	29.7	8.91	8.85	15.3	3,162	0.48%
2022/12/14	5	8.79	43.3	8.79	8.76	-38.3	3,098	-1.23%
2022/12/13	13.1	8.67	68	8.71	8.71	-54.9	3,044	-1.80%
2022/12/12	9.1	8.58	2.3	8.71	8.52	6.8	2,975	0.23%
2022/12/09	55.2	8.60	34.3	8.55	8.62	20.9	2,952	0.71%
2022/12/08	14.3	8.38	12.3	8.38	8.36	2	2,895	0.07%
2022/12/07	9.7	8.50	11.4	8.51	8.45	-1.7	2,873	-0.06%
2022/12/06	28.4	8.60	31.6	8.70	8.52	-3.2	2,843	-0.11%
2022/12/05	24.1	8.79	45.1	8.87	8.74	-21	2,801	-0.75%
2022/12/02	89.2	8.89	46.7	8.90	8.82	42.5	2,746	1.55%
2022/12/01	138.5	9.13	195.9	9.12	8.97	-57.4	2,677	-2.14%	大買/大賣/
2022/11/30	96.4	8.66	115	8.65	8.76	-18.5	2,359	-0.79%	大賣/
2022/11/29	43.2	8.53	42.4	8.62	8.44	0.8	2,140	0.04%
2022/11/28	13.2	8.32	52.4	8.26	8.44	-39.2	2,040	-1.92%
2022/11/25	2.3	8.15	13.2	8.17	8.17	-10.9	1,960	-0.55%
2022/11/24	10.4	8.12	6.6	8.14	8.12	3.8	1,985	0.19%
2022/11/23	73.5	8.10	27.5	8.11	8.12	46.1	1,974	2.33%
2022/11/22	0.3	7.95	0	0.00	7.93	0.3	1,955	0.02%
2022/11/21	0.8	7.98	16.2	7.96	7.96	-15.4	1,959	-0.79%
2022/11/18	21.2	7.95	10.1	7.94	7.92	11.1	2,001	0.55%
2022/11/17	1.1	7.91	0.3	7.95	7.95	0.8	2,142	0.04%
2022/11/16	33.3	8.03	18.1	8.07	7.91	15.2	2,147	0.71%
2022/11/15	1.4	8.06	5	8.06	8.05	-3.6	2,127	-0.17%
2022/11/14	22.5	8.04	18.4	8.07	8.11	4.1	2,120	0.19%
2022/11/11	5.2	7.94	1.1	7.92	7.88	4.1	2,065	0.20%
2022/11/10	1.3	7.89	0	0.00	7.88	1.3	2,067	0.06%
2022/11/09	0.1	7.90	17.1	7.89	7.91	-17	2,073	-0.82%
2022/11/08	11.6	7.85	77.3	7.85	7.84	-65.7	2,078	-3.16%
2022/11/07	2.7	7.84	3	7.87	7.87	-0.4	2,091	-0.02%
2022/11/04	2	7.79	4	7.79	7.80	-2	2,097	-0.10%
2022/11/03	1.1	7.79	0	7.89	7.78	1.1	2,108	0.05%
2022/11/02	1.2	7.84	11	7.82	7.83	-9.8	2,118	-0.46%
2022/11/01	80.4	7.84	0.1	7.82	7.81	80.3	2,101	3.82%
2022/10/31	2.2	7.74	2.1	7.75	7.73	0.1	2,093	0.00%
2022/10/28	3.2	7.74	4.1	7.74	7.70	-0.9	2,104	-0.04%
2022/10/27	3.3	7.76	65.7	7.80	7.80	-62.4	2,104	-2.96%
2022/10/26	11.4	7.65	18.3	7.66	7.64	-6.9	2,089	-0.33%
2022/10/25	3.2	7.68	7.9	7.68	7.64	-4.7	2,093	-0.22%
2022/10/24	15.2	7.69	16	7.70	7.66	-0.8	2,093	-0.04%
2022/10/21	4	7.69	5.2	7.67	7.65	-1.2	2,082	-0.06%
2022/10/20	22.5	7.68	57	7.65	7.72	-34.5	2,075	-1.66%
2022/10/19	8.5	7.85	6	7.91	7.82	2.5	2,051	0.12%
2022/10/18	22.1	7.83	2.2	7.88	7.88	19.9	2,045	0.97%
2022/10/17	6.2	7.75	30	7.75	7.80	-23.8	2,039	-1.17%
2022/10/14	2.9	7.90	33.2	7.91	7.87	-30.3	2,032	-1.49%
2022/10/13	23.3	7.81	0	0.00	7.73	23.3	2,029	1.15%
2022/10/12	1.5	8.09	85.7	8.04	8.11	-84.2	1,992	-4.23%
2022/10/11	23.2	8.18	12	8.17	8.10	11.2	1,988	0.56%
2022/10/07	13.9	8.41	19.2	8.42	8.40	-5.2	1,959	-0.27%
2022/10/06	14.5	8.36	119.5	8.33	8.38	-105	1,933	-5.43%	大賣/鉅額交易
2022/10/05	104.4	8.42	57.6	8.34	8.29	46.8	1,923	2.43%	大買/
2022/10/04	148.2	8.41	74.3	8.37	8.39	74	1,931	3.83%	大買/
2022/10/03	20.3	8.16	60.4	8.19	8.18	-40.2	1,858	-2.16%
2022/09/30	103	8.11	40.7	8.00	8.13	62.3	1,805	3.45%	大買/
2022/09/29	4.3	7.77	18	7.76	7.76	-13.7	1,743	-0.78%
2022/09/28	19.9	7.64	17	7.50	7.46	2.9	1,728	0.17%
2022/09/27	10.3	7.78	9.7	7.78	7.78	0.5	1,723	0.03%
2022/09/26	26.4	7.83	8	7.75	7.73	18.4	1,738	1.06%
2022/09/23	2.2	8.01	9.6	8.04	8.01	-7.3	1,777	-0.41%
2022/09/22	5.7	8.00	8	7.93	8.01	-2.4	1,810	-0.13%
2022/09/21	4.9	8.04	12	8.07	8.02	-7.1	1,803	-0.39%
2022/09/20	10.5	8.11	1.3	8.11	8.11	9.2	1,798	0.51%
2022/09/19	9.2	8.13	2.3	8.14	8.09	6.9	1,829	0.38%
2022/09/16	15.1	8.19	5	8.22	8.15	10.1	1,846	0.54%
2022/09/15	1.8	8.23	18.1	8.23	8.21	-16.3	1,859	-0.88%
2022/09/14	5.3	8.11	15.5	8.12	8.12	-10.2	1,863	-0.55%
2022/09/13	25.4	8.17	1.5	8.19	8.18	23.8	1,888	1.26%
2022/09/12	6.2	8.13	42	8.10	8.16	-35.8	1,916	-1.87%
2022/09/08	32	7.97	2	7.96	7.97	30	1,926	1.56%
2022/09/07	4.6	7.84	12	7.81	7.82	-7.4	1,940	-0.38%
2022/09/06	19.3	7.98	12	7.96	7.94	7.3	1,945	0.38%
2022/09/05	3.8	8.03	1.6	8.05	8.02	2.1	1,951	0.11%
2022/09/02	9	8.09	11	8.09	8.08	-2	1,953	-0.10%
2022/09/01	15.7	8.11	9	8.12	8.11	6.7	1,947	0.34%
2022/08/31	5.2	8.15	8.2	8.19	8.21	-3	1,936	-0.15%
2022/08/30	2	8.15	5.3	8.14	8.13	-3.2	1,891	-0.17%
2022/08/29	31.7	8.08	20.1	8.06	8.06	11.6	1,884	0.62%
2022/08/26	12.2	8.32	3	8.30	8.29	9.2	1,856	0.49%
2022/08/25	24.5	8.33	23.1	8.31	8.26	1.5	1,853	0.08%
2022/08/24	75.7	8.49	31.3	8.45	8.39	44.4	1,828	2.43%
2022/08/23	3	8.06	2	8.05	8.02	1	1,711	0.06%
2022/08/22	11	8.11	53	8.04	8.10	-42	1,711	-2.45%
2022/08/19	2.4	8.07	7.2	8.05	8.07	-4.8	1,717	-0.28%
2022/08/18	6.2	8.08	0	0.00	8.10	6.2	1,706	0.36%
2022/08/17	3.6	8.12	14.1	8.15	8.14	-10.5	1,705	-0.62%
2022/08/16	4.4	8.07	3.3	8.06	8.04	1.1	1,700	0.06%
2022/08/15	7.3	8.07	11.2	8.04	8.06	-4	1,701	-0.23%
2022/08/12	2.3	7.99	11.3	8.00	8.03	-9	1,687	-0.53%
2022/08/11	10.6	7.91	7.2	7.96	7.94	3.5	1,673	0.21%
2022/08/10	0.3	7.79	10.9	7.78	7.80	-10.6	1,660	-0.64%
2022/08/09	7	7.71	22	7.76	7.75	-15	1,685	-0.89%
2022/08/08	1.3	7.70	2	7.71	7.68	-0.7	1,690	-0.04%
2022/08/05	16.2	7.69	5	7.70	7.70	11.2	1,723	0.65%
2022/08/04	2.5	7.53	0	0.00	7.59	2.5	1,780	0.14%
2022/08/03	10.6	7.64	6.5	7.66	7.62	4.1	1,784	0.23%
2022/08/02	21.6	7.75	11	7.74	7.72	10.6	1,819	0.58%
2022/08/01	9.2	7.82	19.2	7.82	7.85	-10.1	1,860	-0.54%
2022/07/29	0.8	7.70	4.4	7.69	7.76	-3.6	1,874	-0.19%
2022/07/28	4.3	7.64	9.3	7.65	7.63	-5	1,879	-0.26%
2022/07/27	1.3	7.62	6.2	7.63	7.62	-4.9	1,912	-0.26%
2022/07/26	13.1	7.63	0	0.00	7.61	13.1	1,917	0.68%
2022/07/25	3.3	7.59	8.2	7.66	7.66	-5	1,933	-0.26%
2022/07/22	2.4	7.58	4.3	7.59	7.59	-2	1,947	-0.10%
2022/07/21	5.9	7.51	13.1	7.55	7.63	-7.2	2,021	-0.36%
2022/07/20	7.3	7.56	5.4	7.66	7.52	1.9	2,046	0.10%
2022/07/19	7.6	7.48	18.1	7.50	7.54	-10.5	2,099	-0.50%
2022/07/18	2.1	7.34	19.6	7.40	7.44	-17.5	2,116	-0.82%
2022/07/15	5	7.32	3	7.31	7.30	2	2,116	0.10%
2022/07/14	11.3	7.35	21.3	7.37	7.37	-10.1	2,129	-0.47%
2022/07/13	9	7.33	18.2	7.36	7.36	-9.1	2,158	-0.42%
2022/07/12	22.3	7.22	18.2	7.29	7.18	4.1	2,199	0.19%
2022/07/11	10.5	7.60	1	7.55	7.57	9.5	2,182	0.44%
2022/07/08	8.3	7.65	2.1	7.67	7.64	6.2	2,193	0.28%
2022/07/07	20.7	7.66	1	7.67	7.65	19.7	2,199	0.90%
2022/07/06	9.7	7.72	10	7.71	7.61	-0.3	2,239	-0.02%
2022/07/05	21	7.80	48.4	7.83	7.80	-27.3	2,266	-1.21%
2022/07/04	17.7	7.62	29.3	7.63	7.60	-11.5	2,301	-0.50%
2022/07/01	43.6	7.70	31.2	7.61	7.52	12.4	2,350	0.53%
2022/06/30	31.1	7.92	17	7.94	7.95	14.1	2,376	0.59%
2022/06/29	8.9	8.09	12.1	8.10	8.08	-3.2	2,381	-0.13%
2022/06/28	7.4	8.17	6	8.17	8.14	1.4	2,413	0.06%
2022/06/27	2.4	8.19	7.5	8.21	8.20	-5.1	2,446	-0.21%
2022/06/24	6.7	8.05	23.6	8.12	8.08	-16.9	2,439	-0.69%
2022/06/23	7.1	8.00	18	8.05	7.95	-11	2,444	-0.45%
2022/06/22	15.9	8.00	21	8.10	7.97	-5.1	2,442	-0.21%
2022/06/21	3.1	8.06	59	8.14	8.21	-55.9	2,439	-2.29%
2022/06/20	56.4	8.08	28.5	8.03	7.94	27.9	2,433	1.15%
2022/06/17	7.4	8.15	5.3	8.19	8.13	2.1	2,456	0.09%
2022/06/16	43.6	8.42	20.5	8.40	8.26	23.1	2,462	0.94%
2022/06/15	4.5	8.40	84	8.40	8.42	-79.5	2,484	-3.20%
2022/06/14	12.2	8.14	9	8.23	8.22	3.2	2,533	0.12%
2022/06/13	10.1	8.26	24.1	8.27	8.23	-14	2,585	-0.54%
2022/06/10	4	8.42	3.2	8.43	8.44	0.8	2,665	0.03%
2022/06/09	1.3	8.47	35	8.48	8.49	-33.7	2,699	-1.25%
2022/06/08	13.7	8.47	22.3	8.49	8.47	-8.6	2,727	-0.31%
2022/06/07	4	8.41	12	8.41	8.40	-8	2,766	-0.29%
2022/06/06	12.5	8.42	0	0.00	8.41	12.5	2,833	0.44%
2022/06/02	42.6	8.40	20	8.40	8.42	22.6	2,897	0.78%
2022/06/01	21.6	8.46	23.1	8.43	8.45	-1.5	2,981	-0.05%
2022/05/31	24.7	8.45	21.8	8.49	8.31	2.9	2,997	0.10%
2022/05/30	20.2	8.55	44.1	8.55	8.57	-23.9	2,989	-0.80%
2022/05/27	2	8.42	14	8.44	8.48	-12	3,011	-0.40%
2022/05/26	11.4	8.41	10.1	8.45	8.39	1.3	3,033	0.04%
2022/05/25	3	8.40	11.3	8.38	8.41	-8.3	3,077	-0.27%
2022/05/24	5.5	8.36	18.6	8.36	8.30	-13.1	3,141	-0.42%
2022/05/23	6.4	8.30	19.1	8.30	8.32	-12.7	3,148	-0.40%
2022/05/20	15.6	8.30	27.4	8.31	8.32	-11.8	3,200	-0.37%
2022/05/19	9.1	8.18	8.3	8.25	8.25	0.8	3,306	0.02%
2022/05/18	1.2	8.20	28.7	8.29	8.34	-27.5	3,322	-0.83%
2022/05/17	6	8.15	15.4	8.17	8.21	-9.4	3,330	-0.28%
2022/05/16	17	8.07	57.3	8.11	8.06	-40.3	3,319	-1.21%
2022/05/13	6.1	7.94	29	7.97	7.98	-22.9	3,324	-0.69%
2022/05/12	86.1	7.94	49	7.95	7.83	37.1	3,343	1.11%
2022/05/11	13.4	8.02	1	8.04	8.02	12.4	3,312	0.38%
2022/05/10	24.8	8.00	33.1	8.02	8.08	-8.3	3,423	-0.24%
2022/05/09	48.4	8.11	75	8.11	8.03	-26.6	3,419	-0.78%
2022/05/06	32.3	8.27	18.9	8.29	8.31	13.3	3,410	0.39%
2022/05/05	27.4	8.49	13	8.53	8.47	14.4	3,478	0.41%
2022/05/04	54.8	8.44	17	8.44	8.39	37.8	3,530	1.07%
2022/05/03	14.4	8.50	3.2	8.49	8.50	11.2	3,653	0.31%
2022/04/29	26.6	8.61	4.2	8.61	8.59	22.4	3,773	0.59%
2022/04/28	15.3	8.53	6.2	8.51	8.56	9.1	3,870	0.24%
2022/04/27	41.3	8.54	18.7	8.55	8.47	22.5	3,889	0.58%
2022/04/26	105.3	8.90	6.1	8.88	8.85	99.2	3,873	2.56%	大買/
2022/04/25	32.3	8.92	22.4	8.90	8.88	10	3,874	0.26%
2022/04/22	12	9.09	9.1	9.10	9.09	3	3,907	0.08%
2022/04/21	4.2	9.11	6.4	9.12	9.10	-2.2	3,964	-0.05%
2022/04/20	11.2	9.11	0	0.00	9.08	11.2	4,117	0.27%
2022/04/19	4.3	9.07	26.7	9.12	9.13	-22.4	4,176	-0.54%
2022/04/18	72.7	9.00	31.1	8.98	8.98	41.6	4,212	0.99%
2022/04/15	33.6	9.14	0	9.19	9.11	33.6	4,237	0.79%
2022/04/14	25.3	9.21	6	9.22	9.19	19.3	4,340	0.45%
2022/04/13	6.5	9.28	2.4	9.30	9.30	4.1	4,383	0.09%
2022/04/12	16.5	9.22	14.2	9.18	9.19	2.3	4,397	0.05%
2022/04/11	32.7	9.38	51.2	9.36	9.33	-18.5	4,416	-0.42%
2022/04/08	15	9.52	34.1	9.47	9.51	-19.1	4,434	-0.43%
2022/04/07	43.3	9.46	57.2	9.49	9.33	-13.9	4,459	-0.31%
2022/04/06	11.7	9.42	70.3	9.43	9.49	-58.6	4,456	-1.31%
2022/04/01	19.3	9.23	17.1	9.35	9.38	2.2	4,426	0.05%
2022/03/31	9.1	9.34	68	9.33	9.29	-58.9	4,522	-1.30%
2022/03/30	27.2	9.25	23.6	9.25	9.25	3.6	4,522	0.08%
2022/03/29	15.5	9.20	12	9.19	9.20	3.5	4,527	0.08%
2022/03/28	21.2	9.19	12.1	9.21	9.22	9.1	4,571	0.20%
2022/03/25	22.7	9.31	10.3	9.30	9.28	12.4	4,567	0.27%
2022/03/24	14.6	9.35	32	9.35	9.35	-17.4	4,574	-0.38%
2022/03/23	17.4	9.38	22.1	9.36	9.38	-4.8	4,620	-0.10%
2022/03/22	8.4	9.32	68.5	9.33	9.34	-60.1	4,668	-1.29%
2022/03/21	51.9	9.21	6.2	9.22	9.24	45.7	4,663	0.98%
2022/03/18	59.3	9.20	9	9.18	9.19	50.3	4,749	1.06%
2022/03/17	12.3	9.18	48.4	9.17	9.19	-36.1	4,798	-0.75%
2022/03/16	53.3	9.03	81.1	9.05	9.06	-27.8	4,797	-0.58%
2022/03/15	117.7	9.13	110	9.12	9.07	7.7	4,814	0.16%	大買/大賣/
2022/03/14	13	9.29	47.6	9.31	9.30	-34.6	5,058	-0.68%
2022/03/11	21.4	9.27	5.1	9.35	9.26	16.3	5,103	0.32%
2022/03/10	34	9.31	18.1	9.33	9.30	15.9	5,152	0.31%
2022/03/09	43.6	9.20	13.1	9.23	9.22	30.5	5,199	0.59%
2022/03/08	104.5	9.32	14.1	9.33	9.20	90.4	5,309	1.70%	大買/
2022/03/07	43.1	9.42	20.6	9.41	9.37	22.5	5,335	0.42%
2022/03/04	29.1	9.72	54.2	9.75	9.71	-25	5,351	-0.47%
2022/03/03	32.9	9.82	7	9.82	9.82	25.9	5,482	0.47%
2022/03/02	47	9.89	49.5	9.84	9.81	-2.4	5,638	-0.04%
2022/03/01	7.4	9.75	47.7	9.78	9.80	-40.3	5,737	-0.70%
2022/02/25	23.2	9.63	7.3	9.67	9.63	16	5,833	0.27%
2022/02/24	80.9	9.71	72.8	9.65	9.65	8.1	5,991	0.14%
2022/02/23	20.3	9.86	74.4	9.88	9.88	-54.1	5,996	-0.90%
2022/02/22	58.6	9.85	19.7	9.87	9.82	38.9	6,095	0.64%
2022/02/21	36.3	10.00	70.1	10.01	9.97	-33.8	6,160	-0.55%
2022/02/18	9.3	9.90	36.2	9.90	9.90	-26.9	6,204	-0.43%
2022/02/17	32.1	9.89	48	9.93	9.90	-15.9	6,407	-0.25%
2022/02/16	52.5	9.86	20.7	9.88	9.86	31.9	6,642	0.48%
2022/02/15	12.5	9.88	6.1	9.91	9.85	6.4	6,940	0.09%
2022/02/14	35	9.86	13.3	9.86	9.87	21.7	7,222	0.30%
2022/02/11	150	9.95	17.1	9.96	9.95	133	7,699	1.73%	大買/鉅額交易
2022/02/10	17.5	10.05	54.2	10.05	10.00	-36.7	8,053	-0.46%
2022/02/09	27.2	9.93	41.4	9.93	9.96	-14.2	8,061	-0.18%
2022/02/08	12	9.81	75.6	9.86	9.86	-63.6	8,147	-0.78%
2022/02/07	35.8	9.67	101.6	9.70	9.80	-65.8	8,270	-0.80%	大賣/
2022/01/26	59.4	9.39	153.1	9.32	9.39	-93.7	8,440	-1.11%	大賣/
2022/01/25	129.7	9.44	29.5	9.45	9.34	100.2	8,609	1.16%	大買/
2022/01/24	171.3	9.63	80.6	9.62	9.64	90.7	8,697	1.04%	大買/
2022/01/21	151.2	9.98	55.2	9.98	9.92	96	8,801	1.09%	大買/
2022/01/20	10	10.05	37.2	10.05	10.05	-27.2	8,938	-0.30%
2022/01/19	18.2	10.02	53.5	10.02	10.00	-35.3	9,109	-0.39%
2022/01/18	53.6	10.05	14.6	10.04	10.00	38.9	9,439	0.41%
2022/01/17	37.1	10.06	6.7	10.06	10.05	30.4	9,772	0.31%
2022/01/14	28.4	10.14	32.2	10.17	10.10	-3.8	10,029	-0.04%
2022/01/13	62.2	10.17	226.3	10.17	10.15	-164.2	10,542	-1.56%	大賣/鉅額交易
2022/01/12	82.6	10.05	139.2	10.09	10.10	-56.6	11,537	-0.49%	大賣/
2022/01/11	74.5	9.99	50.3	10.04	10.00	24.2	13,813	0.17%
2022/01/10	86.1	9.99	25.2	10.01	10.00	60.8	15,929	0.38%
2022/01/07	16.9	10.05	37	10.11	10.00	-20.1	15,906	-0.13%
2022/01/06	58.4	9.99	13.3	10.01	9.99	45.1	15,954	0.28%
2022/01/05	7.4	10.05	12.4	10.03	10.05	-5	16,021	-0.03%
2022/01/04	79.3	10.09	12.1	10.05	10.05	67.2	16,162	0.42%
2022/01/03	16.3	10.10	77.1	10.11	10.05	-60.9	16,341	-0.37%
2021/12/30	21.2	10.13	37.7	10.14	10.15	-16.5	16,452	-0.10%
2021/12/29	21.4	10.10	129	10.11	10.10	-107.6	16,783	-0.64%	大賣/鉅額交易
2021/12/28	53.9	10.07	38.3	10.11	10.05	15.6	17,022	0.09%
2021/12/27	49.4	10.13	180.5	10.09	10.10	-131.1	17,196	-0.76%	大賣/鉅額交易
2021/12/24	117.2	10.00	127.2	10.04	10.00	-10	17,256	-0.06%	大買/大賣/
2021/12/23	7.1	10.01	21.7	10.00	9.99	-14.6	17,553	-0.08%
2021/12/22	45.3	10.00	32.3	10.02	10.00	13	17,961	0.07%
2021/12/21	19.2	9.96	17.2	9.96	9.94	2	18,143	0.01%
2021/12/20	37.6	9.95	99.2	9.95	9.94	-61.6	18,421	-0.33%
2021/12/17	56.4	9.99	94.2	9.99	10.00	-37.8	18,530	-0.20%
2021/12/16	60.2	9.93	61.4	9.93	9.94	-1.2	18,486	-0.01%
2021/12/15	37.6	9.94	12.5	9.96	9.93	25	18,496	0.14%
2021/12/14	137	9.95	26.6	9.98	9.92	110.4	18,540	0.60%	大買/鉅額交易
2021/12/13	51.3	10.00	43	10.01	10.00	8.3	18,569	0.04%
2021/12/10	141.7	10.01	55.2	10.05	10.00	86.5	18,566	0.47%	大買/
2021/12/09	156.1	10.08	120.5	10.10	10.10	35.6	18,591	0.19%	大買/大賣/
2021/12/08	147.1	10.18	231.2	10.11	10.10	-84.1	18,613	-0.45%	大買/大賣/
2021/12/07	71	10.00	38.3	10.01	10.05	32.8	18,310	0.18%
2021/12/06	36.8	10.00	46.7	10.02	10.00	-9.9	18,257	-0.05%
2021/12/03	140	10.01	147.2	10.05	10.05	-7.2	18,260	-0.04%	大買/大賣/
2021/12/02	155.6	10.00	44.6	10.00	9.99	111	18,222	0.61%	大買/鉅額交易
2021/12/01	163.5	10.04	129.3	10.09	10.10	34.2	18,105	0.19%	大買/大賣/
2021/11/30	24.7	10.10	30.4	10.12	10.15	-5.7	18,086	-0.03%
2021/11/29	179.3	9.99	68.1	10.01	10.05	111.2	18,040	0.62%	大買/鉅額交易
2021/11/26	125.6	10.27	23.1	10.16	10.15	102.5	17,919	0.57%	大買/鉅額交易
2021/11/25	87	10.34	110	10.37	10.35	-23.1	17,846	-0.13%	大賣/
2021/11/24	23.4	10.28	118.4	10.32	10.30	-95	17,755	-0.53%	大賣/
2021/11/23	163	10.26	209	10.31	10.20	-46	17,679	-0.26%	大買/大賣/
2021/11/22	86.9	10.21	89	10.24	10.20	-2.1	17,543	-0.01%
2021/11/19	107.8	10.20	122.7	10.25	10.20	-14.9	17,516	-0.09%	大買/大賣/
2021/11/18	64.6	10.13	134.1	10.19	10.25	-69.4	17,467	-0.40%	大賣/
2021/11/17	100.6	10.13	81.1	10.16	10.15	19.5	17,393	0.11%
2021/11/16	271.4	10.13	39.6	10.18	10.10	231.8	17,319	1.34%	大買/鉅額交易
2021/11/15	231.5	10.19	72.2	10.19	10.20	159.3	17,193	0.93%	大買/鉅額交易
2021/11/12	286.8	10.36	101.7	10.44	10.30	185.1	17,053	1.09%	大買/大賣/鉅額交易
2021/11/11	208.9	10.59	284.7	10.64	10.50	-75.9	16,810	-0.45%	大買/大賣/
2021/11/10	314.4	10.55	456.2	10.57	10.45	-141.9	16,858	-0.84%	大買/大賣/鉅額交易
2021/11/09	187.4	10.30	43.2	10.35	10.25	144.2	16,436	0.88%	大買/鉅額交易
2021/11/08	41.4	10.37	57.1	10.38	10.40	-15.7	16,123	-0.10%
2021/11/05	65.1	10.29	81.1	10.29	10.25	-16	16,144	-0.10%
2021/11/04	85.3	10.27	36	10.28	10.25	49.3	16,083	0.31%
2021/11/03	208.1	10.29	262.1	10.28	10.25	-54	16,038	-0.34%	大買/大賣/
2021/11/02	193.7	10.09	107	10.13	10.05	86.7	15,859	0.55%	大買/大賣/
2021/11/01	125.9	10.19	91.3	10.16	10.15	34.5	15,747	0.22%	大買/
2021/10/29	164.5	10.22	144.2	10.25	10.15	20.3	15,601	0.13%	大買/大賣/
2021/10/28	146.3	10.38	97.5	10.41	10.35	48.7	15,468	0.32%	大買/
2021/10/27	141.1	10.58	37.5	10.59	10.55	103.6	15,355	0.67%	大買/鉅額交易
2021/10/26	248.8	11.09	149.8	11.09	11.00	99	15,281	0.65%	大買/大賣/
2021/10/25	184.4	11.23	284.7	11.28	11.35	-100.3	14,997	-0.67%	大買/大賣/
2021/10/22	312.1	11.15	187	11.13	11.10	125.2	14,785	0.85%	大買/大賣/鉅額交易
2021/10/21	722.9	11.46	554.2	11.36	11.35	168.7	14,540	1.16%	大買/大賣/鉅額交易
2021/10/20	1,091.5	11.57	1,011.6	11.60	11.55	79.9	14,096	0.57%	大買/大賣/
2021/10/19	2,086	11.47	2,023.1	11.46	11.70	62.9	13,269	0.47%	大買/大賣/
2021/10/18	1,414.2	11.17	1,824.7	11.27	11.40	-410.5	11,082	-3.70%	大買/大賣/鉅額交易
2021/10/15	31	10.40	64	10.40	10.40	-33	9,081	-0.36%
2021/10/14	56.2	10.39	63.4	10.49	10.35	-7.3	9,162	-0.08%
2021/10/13	24	10.47	14.1	10.49	10.45	9.9	9,060	0.11%
2021/10/12	97.7	10.54	27.1	10.64	10.45	70.6	9,142	0.77%
2021/10/08	53.4	10.69	128.2	10.73	10.75	-74.8	9,171	-0.82%	大賣/
2021/10/07	30.3	10.57	62.7	10.58	10.60	-32.4	9,097	-0.36%
2021/10/06	238.2	10.74	246.4	10.79	10.55	-8.2	9,249	-0.09%	大買/大賣/
2021/10/05	112.1	10.46	157.7	10.60	10.70	-45.5	9,017	-0.51%	大買/大賣/
2021/10/04	131.6	10.55	119.4	10.61	10.30	12.2	8,866	0.14%	大買/大賣/
2021/10/01	107.6	10.51	110	10.47	10.40	-2.4	8,801	-0.03%	大買/大賣/
2021/09/30	335.1	10.75	239.7	10.78	10.75	95.4	8,895	1.07%	大買/大賣/
2021/09/29	202	10.79	241.4	10.84	10.50	-39.3	8,966	-0.44%	大買/大賣/
2021/09/28	98.3	10.72	97.6	10.89	10.95	0.7	9,009	0.01%
2021/09/27	63.7	10.78	217.6	10.81	10.80	-153.9	11,484	-1.34%	大賣/鉅額交易
2021/09/24	57	10.45	97.3	10.45	10.40	-40.3	12,720	-0.32%
2021/09/23	16.3	10.10	18.4	10.10	10.15	-2.1	12,927	-0.02%
2021/09/22	85.6	10.10	221.5	10.06	10.05	-135.9	13,111	-1.04%	大賣/鉅額交易
2021/09/17	27.2	10.38	17	10.43	10.40	10.2	13,225	0.08%
2021/09/16	224.1	10.52	78.4	10.53	10.50	145.7	13,309	1.09%	大買/鉅額交易
2021/09/15	9.2	10.40	37	10.43	10.35	-27.8	13,451	-0.21%
2021/09/14	30.1	10.39	41	10.36	10.35	-10.9	13,581	-0.08%
2021/09/13	8.3	10.15	101.6	10.23	10.30	-93.3	13,765	-0.68%	大賣/
2021/09/10	3	10.00	23	10.08	10.10	-20	13,916	-0.14%
2021/09/09	15.5	9.96	16	9.97	9.96	-0.5	14,068	0.00%
2021/09/08	46.5	9.99	32.1	9.98	9.95	14.4	14,212	0.10%
2021/09/07	2	10.10	18.3	10.12	10.15	-16.3	14,495	-0.11%
2021/09/06	19.8	10.08	23	10.15	10.00	-3.2	14,617	-0.02%
2021/09/03	55	10.24	121.1	10.23	10.25	-66.1	14,750	-0.45%	大賣/
2021/09/02	27.2	10.11	8.1	10.03	10.00	19.1	14,986	0.13%
2021/09/01	22.5	10.30	28	10.29	10.20	-5.5	15,279	-0.04%
2021/08/31	3.1	10.23	40.6	10.22	10.35	-37.4	15,578	-0.24%
2021/08/30	0.3	10.05	13.3	10.10	10.10	-13	16,364	-0.08%
2021/08/27	19	10.03	45.3	10.04	10.05	-26.3	17,315	-0.15%
2021/08/26	22.6	9.96	2	10.00	9.96	20.6	20,445	0.10%
2021/08/25	24.2	9.98	27.1	9.98	9.98	-2.9	22,090	-0.01%
2021/08/24	40.3	9.92	37.1	9.97	9.98	3.2	22,306	0.01%
2021/08/23	21.1	9.81	30.5	9.85	9.85	-9.4	22,473	-0.04%
2021/08/20	69.9	9.67	84.2	9.61	9.60	-14.3	22,661	-0.06%
2021/08/19	38.2	9.86	62	9.81	9.76	-23.8	22,782	-0.10%
2021/08/18	18.4	9.78	29.5	9.72	9.93	-11.1	22,877	-0.05%
2021/08/17	50	9.85	58.1	9.87	9.75	-8.1	23,234	-0.03%
2021/08/16	206.9	9.95	239.2	9.92	9.86	-32.3	23,634	-0.14%	大買/大賣/
2021/08/13	47	10.41	26	10.41	10.40	21	23,570	0.09%
2021/08/12	8	10.46	28.7	10.50	10.55	-20.7	23,849	-0.09%
2021/08/11	88	10.53	77	10.62	10.40	11	24,153	0.05%
2021/08/10	36.9	10.64	34	10.65	10.60	2.9	24,556	0.01%
2021/08/09	87.9	10.72	45.5	10.77	10.70	42.4	25,146	0.17%
2021/08/06	91	10.81	50.2	10.81	10.85	40.8	25,579	0.16%
2021/08/05	40.3	10.92	30.3	10.96	10.85	10	26,138	0.04%
2021/08/04	65	10.93	64	10.93	10.95	1	26,837	0.00%
2021/08/03	59	10.92	43.1	10.93	10.90	15.9	27,635	0.06%
2021/08/02	25	10.92	283.1	10.99	11.00	-258.1	28,220	-0.91%	大賣/鉅額交易
2021/07/30	63	10.95	110.3	10.92	10.85	-47.3	29,086	-0.16%	大賣/
2021/07/29	42.6	10.83	44	10.83	10.90	-1.4	29,895	0.00%
2021/07/28	45.4	10.76	46.7	10.73	10.70	-1.3	30,918	0.00%
2021/07/27	70.4	10.88	35.1	10.91	10.80	35.3	33,281	0.11%
2021/07/26	279.5	11.03	110.3	11.06	10.90	169.2	36,176	0.47%	大買/大賣/鉅額交易
2021/07/23	50.5	10.81	172.4	10.91	11.05	-121.9	39,185	-0.31%	大賣/鉅額交易
2021/07/22	40	10.63	94.4	10.63	10.60	-54.3	41,486	-0.13%
2021/07/21	93.8	10.60	103.3	10.58	10.55	-9.5	41,725	-0.02%	大賣/
2021/07/20	128.6	10.66	116.8	10.67	10.60	11.8	41,973	0.03%	大買/大賣/
2021/07/19	54	10.88	113	10.89	10.90	-59	42,324	-0.14%	大賣/
2021/07/16	117.3	11.03	91.1	11.08	10.95	26.2	43,965	0.06%	大買/
2021/07/15	232.6	10.95	270.1	10.91	11.00	-37.5	44,287	-0.08%	大買/大賣/
2021/07/14	136.4	10.53	100	10.54	10.65	36.4	44,969	0.08%	大買/
2021/07/13	225.8	10.65	298	10.75	10.55	-72.3	46,274	-0.16%	大買/大賣/
2021/07/12	66.5	10.91	53.2	10.93	10.85	13.2	46,779	0.03%
2021/07/09	115.9	10.92	61.5	10.93	10.95	54.4	47,288	0.11%	大買/
2021/07/08	76.2	10.99	101.2	11.00	11.00	-25	47,582	-0.05%	大賣/
2021/07/07	171.2	10.99	108.1	11.01	10.90	63.2	48,129	0.13%	大買/大賣/
2021/07/06	167.4	11.20	100	11.21	11.15	67.4	48,690	0.14%	大買/
2021/07/05	253.6	11.38	390	11.35	11.25	-136.4	48,624	-0.28%	大買/大賣/鉅額交易
2021/07/02	1,693	12.11	1,445.6	12.11	11.45	247.4	48,458	0.51%	大買/大賣/鉅額交易
2021/07/01	973.5	11.56	996.9	11.59	11.70	-23.4	45,882	-0.05%	大買/大賣/
2021/06/30	107.4	11.08	274.3	11.04	11.10	-166.9	44,528	-0.37%	大買/大賣/鉅額交易
2021/06/29	64.4	10.98	86.4	10.97	10.85	-22	44,405	-0.05%
2021/06/28	79.8	10.97	214.7	11.01	11.05	-134.8	44,323	-0.30%	大賣/鉅額交易
2021/06/25	89.9	11.03	96.4	11.05	10.95	-6.5	44,271	-0.01%
2021/06/24	228.3	11.08	236.5	11.04	11.05	-8.2	44,337	-0.02%	大買/大賣/
2021/06/23	93.3	10.87	231	10.89	10.85	-137.8	44,971	-0.31%	大賣/鉅額交易
2021/06/22	116.5	10.75	244.6	10.75	10.75	-128.1	44,912	-0.29%	大買/大賣/鉅額交易
2021/06/21	157	10.39	201.5	10.40	10.40	-44.5	44,692	-0.10%	大買/大賣/
2021/06/18	174.1	10.81	110	10.85	10.75	64.1	44,591	0.14%	大買/大賣/
2021/06/17	53.1	10.83	181.3	10.91	11.00	-128.2	44,548	-0.29%	大賣/鉅額交易
2021/06/16	196.4	10.97	224.5	10.98	10.85	-28.1	44,523	-0.06%	大買/大賣/
2021/06/15	61.9	10.78	163.8	10.73	10.75	-101.9	44,422	-0.23%	大賣/鉅額交易
2021/06/11	152.9	10.88	189.4	10.91	10.85	-36.6	44,345	-0.08%	大買/大賣/
2021/06/09	363.8	11.11	283.5	11.02	10.95	80.4	44,311	0.18%	大買/大賣/
2021/06/08	183.6	11.37	275.1	11.26	11.30	-91.5	44,096	-0.21%	大買/大賣/
2021/06/07	598.6	11.47	643.6	11.37	11.45	-45	43,870	-0.10%	大買/大賣/
2021/06/04	807.8	11.39	570	11.36	11.25	237.8	43,159	0.55%	大買/大賣/鉅額交易
2021/06/03	3,433.3	12.01	2,599.6	12.03	11.85	833.7	42,434	1.96%	大買/大賣/鉅額交易
2021/06/02	752.7	10.98	767.2	11.11	11.35	-14.5	39,884	-0.04%	大買/大賣/
2021/06/01	99.3	10.26	173.6	10.23	10.35	-74.3	38,355	-0.19%	大賣/
2021/05/31	107	10.21	152.2	10.22	10.15	-45.2	38,477	-0.12%	大買/大賣/
2021/05/28	68.6	10.13	171.8	10.14	10.15	-103.2	38,457	-0.27%	大賣/鉅額交易
2021/05/27	148.7	10.00	208.7	10.05	10.00	-59.9	38,396	-0.16%	大買/大賣/
2021/05/26	106.4	9.98	120.1	10.01	10.00	-13.7	38,423	-0.04%	大買/大賣/
2021/05/25	345.8	10.11	270.8	10.09	9.97	75	38,456	0.20%	大買/大賣/
2021/05/24	278.8	10.04	253.1	10.06	10.05	25.6	38,395	0.07%	大買/大賣/
2021/05/21	130.6	9.65	186.3	9.67	9.77	-55.7	38,520	-0.14%	大買/大賣/
2021/05/20	282.4	9.60	213	9.64	9.41	69.4	38,408	0.18%	大買/大賣/
2021/05/19	312.3	9.53	363.1	9.52	9.66	-50.7	38,370	-0.13%	大買/大賣/
2021/05/18	382.8	9.20	180.5	9.22	9.48	202.3	38,263	0.53%	大買/大賣/鉅額交易
2021/05/17	349.5	8.87	605.9	8.78	8.67	-256.5	37,884	-0.68%	大買/大賣/鉅額交易
2021/05/14	303.1	9.76	253.5	9.79	9.55	49.6	37,321	0.13%	大買/大賣/
2021/05/13	341.7	9.80	398.3	9.64	9.72	-56.5	36,820	-0.15%	大買/大賣/
2021/05/12	332.9	10.48	680.4	10.45	10.20	-347.5	36,247	-0.96%	大買/大賣/鉅額交易
2021/05/11	509.5	11.59	562.6	11.56	11.30	-53.1	35,530	-0.15%	大買/大賣/
2021/05/10	377.7	11.87	590.9	11.88	11.90	-213.2	34,730	-0.61%	大買/大賣/鉅額交易
2021/05/07	373.9	11.30	543.1	11.37	11.55	-169.2	34,148	-0.50%	大買/大賣/鉅額交易
2021/05/06	783.3	11.86	736.4	11.74	11.65	46.9	33,242	0.14%	大買/大賣/
2021/05/05	1,103.7	11.98	1,220.6	11.97	11.80	-116.9	32,340	-0.36%	大買/大賣/鉅額交易
2021/05/04	3,237	13.38	2,313.6	12.97	12.45	923.5	31,331	2.95%	大買/大賣/鉅額交易
2021/05/03	2,480.7	13.62	2,135.2	13.63	13.80	345.5	28,953	1.19%	大買/大賣/鉅額交易
2021/04/29	3,920	13.09	1,878.8	13.05	12.90	2,041.2	26,099	7.82%	大買/大賣/鉅額交易
2021/04/28	732.4	11.95	1,149.8	11.96	12.30	-417.4	23,100	-1.81%	大買/大賣/鉅額交易
2021/04/27	303	11.22	279.3	11.20	11.20	23.7	20,766	0.11%	大買/大賣/
2021/04/26	186.4	11.12	191.2	11.13	11.15	-4.9	20,530	-0.02%	大買/大賣/
2021/04/23	249.5	11.15	252.8	11.17	11.15	-3.3	20,295	-0.02%	大買/大賣/
2021/04/22	895.3	11.60	908.8	11.66	11.35	-13.5	20,105	-0.07%	大買/大賣/
2021/04/21	312.2	11.22	256	11.24	11.35	56.2	18,523	0.30%	大買/大賣/
2021/04/20	556.1	11.17	300	11.18	11.25	256.1	18,201	1.41%	大買/大賣/鉅額交易
2021/04/19	1,134.3	11.24	666.3	11.21	11.50	468	17,792	2.63%	大買/大賣/鉅額交易
2021/04/16	469.4	10.71	508.7	10.70	10.75	-39.3	16,515	-0.24%	大買/大賣/
2021/04/15	194.6	10.47	193.5	10.49	10.45	1.1	15,941	0.01%	大買/大賣/
2021/04/14	171.5	10.11	168.5	10.19	10.30	3	15,649	0.02%	大買/大賣/
2021/04/13	754.1	10.42	236.4	10.34	10.15	517.7	15,860	3.26%	大買/大賣/鉅額交易
2021/04/12	342.4	10.28	328.7	10.16	10.40	13.7	15,605	0.09%	大買/大賣/
2021/04/09	90.6	9.97	114	10.00	9.99	-23.4	15,372	-0.15%	大賣/
2021/04/08	113	9.93	82	9.94	9.95	31	15,925	0.19%	大買/
2021/04/07	23.1	9.84	56.1	9.84	9.86	-33	19,388	-0.17%
2021/04/06	135.5	9.81	108	9.81	9.79	27.5	20,668	0.13%	大買/大賣/
2021/04/01	89.3	9.76	56	9.76	9.69	33.3	20,802	0.16%
2021/03/31	92.4	9.83	45	9.85	9.88	47.4	20,997	0.23%
2021/03/30	77.5	9.87	52.1	9.88	9.86	25.4	21,526	0.12%
2021/03/29	88.4	9.96	136.2	10.00	9.92	-47.8	21,891	-0.22%	大賣/
2021/03/26	565.3	10.02	318	9.96	9.87	247.3	22,940	1.08%	大買/大賣/鉅額交易
2021/03/25	17.7	9.67	12.8	9.70	9.67	4.9	22,425	0.02%
2021/03/24	4.5	9.58	6.7	9.59	9.61	-2.2	22,420	-0.01%
2021/03/23	14.5	9.67	31.6	9.69	9.61	-17.1	22,680	-0.08%
2021/03/22	43.2	9.67	42.2	9.67	9.70	0.9	23,144	0.00%
2021/03/19	40.2	9.65	33.5	9.63	9.66	6.8	23,125	0.03%
2021/03/18	35.3	9.69	53	9.73	9.63	-17.7	23,121	-0.08%
2021/03/17	17.3	9.77	20.5	9.78	9.77	-3.2	23,015	-0.01%
2021/03/16	122.2	9.83	107.1	9.82	9.84	15.2	23,086	0.07%	大買/大賣/
2021/03/15	31.1	9.95	62	10.01	9.97	-30.9	22,978	-0.13%
2021/03/12	33.8	9.83	81.3	9.84	9.83	-47.5	23,131	-0.21%
2021/03/11	20.2	9.95	40.6	9.90	9.89	-20.4	23,354	-0.09%
2021/03/10	71	9.93	95	9.92	9.89	-24	23,484	-0.10%
2021/03/09	116.5	10.03	77.1	10.06	10.00	39.4	23,447	0.17%	大買/
2021/03/08	58.3	10.04	218.3	10.03	10.10	-160.1	23,308	-0.69%	大賣/鉅額交易
2021/03/05	110.4	9.80	105	9.81	9.76	5.4	22,833	0.02%	大買/大賣/
2021/03/04	158.1	9.95	90.3	9.95	9.81	67.8	22,917	0.30%	大買/
2021/03/03	32	9.81	113.2	9.80	9.80	-81.2	22,638	-0.36%	大賣/
2021/03/02	25.5	9.67	48	9.80	9.61	-22.5	22,560	-0.10%
2021/02/26	63.4	9.76	47.6	9.75	9.71	15.8	22,653	0.07%
2021/02/25	51.6	9.73	79	9.74	9.80	-27.4	22,598	-0.12%
2021/02/24	182.9	9.77	124	9.71	9.60	58.9	22,605	0.26%	大買/大賣/
2021/02/23	156.3	9.90	168.3	9.82	10.05	-12	22,255	-0.05%	大買/大賣/
2021/02/22	43	9.37	31.4	9.37	9.41	11.6	21,747	0.05%
2021/02/19	98.2	9.39	62	9.36	9.35	36.1	21,760	0.17%
2021/02/18	35	9.16	30.1	9.17	9.26	4.9	21,806	0.02%
2021/02/17	56.1	8.88	43.3	8.82	8.93	12.8	21,789	0.06%
2021/02/05	12	8.63	15.6	8.67	8.60	-3.6	21,680	-0.02%
2021/02/04	13.2	8.63	12	8.65	8.60	1.2	21,834	0.01%
2021/02/03	18	8.58	11.1	8.61	8.58	6.9	22,298	0.03%
2021/02/02	20	8.57	12.2	8.53	8.62	7.8	23,060	0.03%
2021/02/01	5.1	8.35	57	8.30	8.34	-51.9	23,077	-0.22%
2021/01/29	15.2	8.37	22	8.43	8.29	-6.8	23,069	-0.03%
2021/01/28	32	8.45	18	8.48	8.45	14	23,054	0.06%
2021/01/27	15	8.64	7	8.70	8.63	8	23,097	0.03%
2021/01/26	39	8.71	22	8.67	8.66	17	23,214	0.07%
2021/01/25	32	8.84	36.1	8.79	8.84	-4.1	23,211	-0.02%
2021/01/22	47.2	8.62	112	8.59	8.70	-64.8	23,251	-0.28%	大賣/
2021/01/21	73.5	8.80	66	8.80	8.74	7.5	23,309	0.03%
2021/01/20	139.9	8.89	94	8.85	8.71	45.9	23,567	0.19%	大買/
2021/01/19	61	9.16	20	9.16	9.14	41	23,962	0.17%
2021/01/18	48.4	9.13	301	9.01	9.16	-252.6	24,192	-1.04%	大賣/鉅額交易
2021/01/15	158.5	9.44	155.2	9.40	9.28	3.3	24,241	0.01%	大買/大賣/
2021/01/14	94	9.77	43.1	9.79	9.71	50.9	24,061	0.21%
2021/01/13	150.4	9.87	112.1	9.86	9.78	38.3	24,033	0.16%	大買/大賣/
2021/01/12	174.8	9.82	213.3	9.80	9.66	-38.6	23,913	-0.16%	大買/大賣/
2021/01/11	37.6	10.13	145.7	10.18	10.15	-108.2	23,566	-0.46%	大賣/鉅額交易
2021/01/08	109.7	10.24	240.1	10.18	10.20	-130.4	23,525	-0.55%	大買/大賣/鉅額交易
2021/01/07	187.2	10.59	225.1	10.51	10.45	-38	23,377	-0.16%	大買/大賣/
2021/01/06	210.5	10.42	306.3	10.39	10.20	-95.8	23,099	-0.41%	大買/大賣/
2021/01/05	186.9	10.92	150.5	10.85	10.80	36.3	22,665	0.16%	大買/大賣/
2021/01/04	342.8	10.81	367.2	10.87	10.85	-24.4	22,382	-0.11%	大買/大賣/
2020/12/31	517.4	11.24	627.6	11.21	11.20	-110.2	21,804	-0.51%	大買/大賣/鉅額交易
2020/12/30	3,983.7	11.71	2,765.3	11.61	11.70	1,218.4	20,978	5.81%	大買/大賣/鉅額交易
2020/12/29	220.1	10.77	378.3	10.91	11.15	-158.1	17,250	-0.92%	大買/大賣/鉅額交易
2020/12/28	194.2	10.20	191.6	10.20	10.15	2.6	15,854	0.02%	大買/大賣/
2020/12/25	323.8	10.18	127.5	10.20	10.15	196.3	15,558	1.26%	大買/大賣/鉅額交易
2020/12/24	191.1	10.12	180	10.12	10.15	11.1	15,184	0.07%	大買/大賣/
2020/12/23	323.1	9.91	170.5	9.88	9.90	152.6	14,582	1.05%	大買/大賣/鉅額交易
2020/12/22	288	10.04	492.4	10.00	9.66	-204.4	14,171	-1.44%	大買/大賣/鉅額交易
2020/12/21	26.4	9.60	100	9.57	9.50	-73.6	13,062	-0.56%
2020/12/18	70.3	9.32	14	9.33	9.27	56.3	12,740	0.44%
2020/12/17	186.3	9.43	21.1	9.41	9.36	165.2	12,718	1.30%	大買/鉅額交易
2020/12/16	138.1	9.63	130.4	9.57	9.70	7.7	12,518	0.06%	大買/大賣/
2020/12/15	140.6	9.30	19	9.24	9.18	121.6	12,072	1.01%	大買/鉅額交易
2020/12/14	34.5	9.23	11.3	9.27	9.40	23.2	12,414	0.19%
2020/12/11	14.4	9.17	27.1	9.22	9.18	-12.7	12,365	-0.10%
2020/12/10	48.1	9.28	51.1	9.28	9.20	-3	12,522	-0.02%
2020/12/09	90.2	9.36	93.4	9.35	9.31	-3.2	12,563	-0.03%
2020/12/08	126.6	9.57	17.7	9.58	9.48	108.9	12,680	0.86%	大買/鉅額交易
2020/12/07	67.1	9.68	126.3	9.63	9.75	-59.2	13,243	-0.45%	大賣/
2020/12/04	70.5	9.44	44.1	9.41	9.43	26.5	13,068	0.20%
2020/12/03	17.8	9.34	227.5	9.38	9.29	-209.7	13,032	-1.61%	大賣/鉅額交易
2020/12/02	117	9.25	56	9.28	9.28	61	13,242	0.46%	大買/
2020/12/01	45.2	9.28	43.4	9.35	9.37	1.9	13,684	0.01%
2020/11/30	48.4	9.31	36.6	9.36	9.37	11.8	13,725	0.09%
2020/11/27	33.1	9.19	4.7	9.22	9.19	28.5	13,573	0.21%
2020/11/26	83.1	9.28	38.2	9.25	9.25	44.9	13,553	0.33%
2020/11/25	125.8	9.25	44.1	9.22	9.24	81.7	13,547	0.60%	大買/
2020/11/24	28.8	9.09	91.2	9.09	9.08	-62.4	13,556	-0.46%
2020/11/23	78.8	9.03	86.3	8.99	9.03	-7.5	13,512	-0.06%
2020/11/20	18.2	8.84	5	8.85	8.85	13.2	13,397	0.10%
2020/11/19	33.4	8.87	45	8.90	8.89	-11.6	13,443	-0.09%
2020/11/18	60.4	8.92	45	8.90	8.95	15.4	13,582	0.11%
2020/11/17	51.1	8.79	154	8.89	9.00	-102.9	14,118	-0.73%	大賣/鉅額交易
2020/11/16	61	8.72	47.3	8.76	8.67	13.7	15,122	0.09%
2020/11/13	3.5	8.79	43	8.79	8.81	-39.5	15,057	-0.26%
2020/11/12	107.1	8.86	50.3	8.85	8.77	56.8	15,075	0.38%	大買/
2020/11/11	130.8	8.98	152.3	9.00	9.00	-21.5	14,994	-0.14%	大買/大賣/
2020/11/10	190.4	8.89	161.3	8.98	8.71	29.1	14,544	0.20%	大買/大賣/
2020/11/09	19.1	8.63	67	8.62	8.65	-47.9	13,748	-0.35%
2020/11/06	9.5	8.54	18.3	8.56	8.51	-8.8	13,691	-0.06%
2020/11/05	3.4	8.53	49	8.54	8.52	-45.7	13,856	-0.33%
2020/11/04	111.2	8.60	60	8.59	8.55	51.2	13,841	0.37%	大買/
2020/11/03	41	8.61	37	8.59	8.56	4	13,714	0.03%
2020/11/02	12.1	8.43	19	8.41	8.43	-6.9	13,587	-0.05%
2020/10/30	68	8.50	31	8.46	8.35	37	13,490	0.27%
2020/10/29	27.2	8.50	129.5	8.53	8.60	-102.3	13,343	-0.77%	大賣/鉅額交易
2020/10/28	571.5	8.91	393.2	8.74	8.62	178.4	13,149	1.36%	大買/大賣/鉅額交易
2020/10/27	192.7	8.84	217.7	8.81	8.72	-25	12,734	-0.20%	大買/大賣/
2020/10/26	130.5	8.46	67.7	8.46	8.44	62.8	12,051	0.52%	大買/
2020/10/23	22.6	8.26	102.3	8.23	8.30	-79.7	11,687	-0.68%	大賣/
2020/10/22	24	8.17	5	8.18	8.12	19	11,479	0.17%
2020/10/21	2	8.13	19	8.15	8.15	-17	11,400	-0.15%
2020/10/20	40	8.11	13.5	8.11	8.12	26.5	11,312	0.23%
2020/10/19	19	8.04	0	0.00	8.05	19	11,237	0.17%
2020/10/16	9.5	8.09	72	8.14	8.06	-62.5	11,156	-0.56%
2020/10/15	37.1	8.07	9	8.11	8.04	28.1	11,012	0.25%
2020/10/14	45	8.15	10	8.18	8.12	35	10,924	0.32%
2020/10/13	16	8.03	59.7	8.07	8.18	-43.7	10,824	-0.40%
2020/10/12	16	8.01	38	8.03	7.94	-22	10,610	-0.21%
2020/10/08	12.1	7.81	27	7.79	7.80	-14.9	10,451	-0.14%
2020/10/07	1	7.81	8	7.82	7.83	-7	10,448	-0.07%
2020/10/06	4.3	7.73	18.1	7.73	7.72	-13.8	10,411	-0.13%
2020/10/05	6	7.60	4	7.61	7.63	2	10,413	0.02%
2020/09/30	3.1	7.57	2	7.58	7.57	1.1	10,420	0.01%
2020/09/29	6	7.60	13	7.63	7.59	-7	10,435	-0.07%
2020/09/28	4	7.61	10	7.60	7.60	-6	10,437	-0.06%
2020/09/25	13	7.51	19	7.46	7.44	-6	10,441	-0.06%
2020/09/24	22.2	7.54	22	7.52	7.47	0.2	10,363	0.00%
2020/09/23	9	7.87	24	7.91	7.82	-15	10,221	-0.15%
2020/09/22	53	7.93	44.3	7.95	7.94	8.7	10,161	0.09%
2020/09/21	27	8.07	42.1	8.11	8.06	-15.1	10,062	-0.15%
2020/09/18	29.1	8.08	41.2	8.04	8.07	-12.1	9,990	-0.12%
2020/09/17	112	8.09	106.1	8.05	7.98	5.9	9,850	0.06%	大買/大賣/
2020/09/16	7	7.92	12	7.90	7.88	-5	9,452	-0.05%
2020/09/15	32.1	8.04	71	8.04	7.93	-38.9	9,504	-0.41%
2020/09/14	13	7.95	35	7.93	7.90	-22	9,643	-0.23%
2020/09/11	56.1	8.08	24.3	8.04	7.99	31.8	9,497	0.34%
2020/09/10	183.1	8.34	90	8.33	8.25	93.1	9,214	1.01%	大買/
2020/09/09	64	7.84	40	7.87	7.95	24	8,410	0.29%
2020/09/08	83	8.00	25	8.03	7.82	58	8,266	0.70%
2020/09/07	148.2	8.14	67.3	8.16	8.06	80.9	8,117	1.00%	大買/
2020/09/04	108	7.98	130	7.98	7.98	-22	7,844	-0.28%	大買/大賣/
2020/09/03	27.2	7.63	35	7.69	7.63	-7.8	7,344	-0.11%
2020/09/02	26	7.47	24	7.46	7.48	2	7,347	0.03%
2020/09/01	11	7.53	9	7.58	7.53	2	7,333	0.03%
2020/08/31	18	7.70	30	7.66	7.61	-12	7,315	-0.16%
2020/08/28	26	7.69	93	7.69	7.70	-67	7,208	-0.93%
2020/08/27	70.2	7.53	48	7.57	7.53	22.2	6,989	0.32%
2020/08/26	25	7.47	10	7.49	7.45	15	6,864	0.22%
2020/08/25	10	7.43	25	7.40	7.37	-15	6,750	-0.22%
2020/08/24	17	7.37	63	7.40	7.30	-46	6,641	-0.69%
2020/08/21	139	7.64	96	7.59	7.56	43	6,430	0.67%	大買/
2020/08/20	176	7.61	210.8	7.61	7.67	-34.8	5,712	-0.61%	大買/大賣/
2020/08/19	3	7.10	70.1	7.04	6.98	-67.1	4,344	-1.54%
2020/08/18	1	6.91	9	6.91	6.87	-8	4,185	-0.19%
2020/08/17	39	6.93	35	6.90	6.88	4	4,149	0.10%
2020/08/14	4	6.67	1	6.62	6.72	3	4,043	0.07%
2020/08/13	8	6.64	10	6.63	6.61	-2	4,023	-0.05%
2020/08/12	24	6.71	16	6.63	6.68	8	4,085	0.20%
2020/08/11	31	6.78	23	6.78	6.79	8	4,036	0.20%
2020/08/10	10	6.58	2	6.39	6.56	8	3,816	0.21%
2020/08/07	0	0.00	10	6.42	6.38	-10	3,803	-0.26%
2020/08/06	4	6.43	1	6.45	6.46	3	3,808	0.08%
2020/08/05	15.1	6.35	4	6.37	6.36	11.1	3,830	0.29%
2020/08/04	1	6.33	3	6.30	6.32	-2	3,873	-0.05%
2020/08/03	1	6.18	0	0.00	6.20	1	3,884	0.03%
2020/07/31	1	6.19	0	0.00	6.19	1	3,899	0.03%
2020/07/30	6	6.22	0	0.00	6.18	6	3,948	0.15%
2020/07/29	1	6.15	10	6.13	6.11	-9	3,986	-0.23%
2020/07/28	13	6.18	5	6.13	6.07	8	4,008	0.20%
2020/07/27	6	6.24	8	6.29	6.22	-2	4,033	-0.05%
2020/07/24	1	6.45	0	0.00	6.42	1	4,033	0.02%
2020/07/23	2	6.54	1	6.54	6.54	1	4,040	0.02%
2020/07/22	1	6.69	2	6.66	6.58	-1	4,113	-0.02%
2020/07/21	0	0.00	7	6.54	6.54	-7	4,087	-0.17%
2020/07/20	0	0.00	6	6.44	6.46	-6	4,113	-0.15%
2020/07/17	5	6.52	3	6.62	6.51	2	4,145	0.05%
2020/07/16	3	6.60	1	6.57	6.60	2	4,191	0.05%
2020/07/15	0	0.00	6	6.55	6.54	-6	4,199	-0.14%
2020/07/14	13	6.52	0	0.00	6.50	13	4,255	0.31%
2020/07/13	1	6.58	1	6.56	6.57	0	4,264	0.00%
2020/07/10	14	6.57	3	6.53	6.53	11	4,312	0.26%
2020/07/09	12	6.76	12	6.84	6.73	0	4,310	0.00%
2020/07/08	3	6.72	0	0.00	6.79	3	4,329	0.07%
2020/07/07	1	6.72	0	0.00	6.72	1	4,374	0.02%
2020/07/06	2	6.77	10	6.77	6.78	-8	4,393	-0.18%
2020/07/03	7.5	6.67	15	6.67	6.68	-7.5	4,388	-0.17%
2020/07/02	10	6.70	0	0.00	6.67	10	4,436	0.23%
2020/07/01	1	6.65	14	6.65	6.64	-13	4,514	-0.29%
2020/06/29	5	6.65	5	6.62	6.61	0	4,556	0.00%
2020/06/24	7	6.75	0	0.00	6.74	7	4,540	0.15%
2020/06/23	8	6.81	13	6.81	6.80	-5	4,582	-0.11%
2020/06/22	14.3	6.87	22	6.90	6.84	-7.7	4,578	-0.17%
2020/06/19	105.7	7.18	29	7.03	7.05	76.7	4,524	1.70%	大買/
2020/06/18	7	6.71	12	6.77	6.79	-5	4,108	-0.12%
2020/06/17	5.5	6.63	6	6.65	6.64	-0.5	4,084	-0.01%
2020/06/16	3	6.51	6	6.50	6.54	-3	4,111	-0.07%
2020/06/15	6	6.39	0	0.00	6.37	6	4,195	0.14%
2020/06/12	5	6.40	6	6.42	6.44	-1	4,239	-0.02%
2020/06/11	21	6.68	12	6.61	6.60	9	4,355	0.21%
2020/06/10	21	6.91	8	6.88	6.87	13	4,314	0.30%
2020/06/09	76	7.00	537	6.96	6.96	-461	4,423	-10.42%	大賣/鉅額交易
2020/06/08	526	6.77	9	6.77	6.76	517	4,291	12.05%	大買/鉅額交易
2020/06/05	0.7	6.56	23	6.50	6.60	-22.3	4,210	-0.53%
2020/06/04	8	6.41	0	0.00	6.42	8	4,216	0.19%
2020/06/03	0	0.00	45	6.42	6.42	-45	4,260	-1.06%
2020/06/02	0	0.00	1	6.29	6.31	-1	4,211	-0.02%
2020/06/01	2	6.26	5	6.23	6.26	-3	4,212	-0.07%
2020/05/29	2	6.18	2	6.23	6.18	0	4,222	0.00%
2020/05/28	6	6.26	0	0.00	6.22	6	4,214	0.14%
2020/05/27	8	6.29	3	6.28	6.29	5	4,233	0.12%
2020/05/25	6	6.24	9.3	6.25	6.26	-3.3	4,298	-0.08%
2020/05/22	24	6.45	6	6.43	6.32	18	4,308	0.42%
2020/05/21	7	6.44	9	6.50	6.48	-2	4,275	-0.05%
2020/05/20	7	6.38	4	6.36	6.40	3	4,244	0.07%
2020/05/19	34	6.39	5	6.46	6.36	29	4,235	0.68%
2020/05/15	3	6.09	2	6.18	6.13	1	4,158	0.02%
2020/05/14	7	6.26	4	6.28	6.16	3	4,146	0.07%
2020/05/13	5	6.37	2	6.42	6.39	3	4,105	0.07%
2020/05/12	5	6.35	2	6.35	6.39	3	4,096	0.07%
2020/05/11	4	6.45	48	6.44	6.47	-44	4,053	-1.09%
2020/05/08	14	6.43	3	6.39	6.39	11	3,991	0.28%
2020/05/07	3	6.42	0	0.00	6.39	3	3,973	0.08%
2020/05/06	10	6.42	18	6.46	6.38	-8	3,983	-0.20%
2020/05/05	1	6.42	11	6.37	6.31	-10	3,944	-0.25%
2020/05/04	15	6.32	10	6.32	6.29	5	3,940	0.13%
2020/04/30	11	6.48	12	6.53	6.51	-1	4,023	-0.02%
2020/04/29	6	6.42	38	6.38	6.42	-32	3,998	-0.80%
2020/04/28	3	6.35	10	6.33	6.34	-7	3,978	-0.18%
2020/04/27	25	6.24	31	6.26	6.28	-6	4,019	-0.15%
2020/04/24	2	6.06	6	6.06	6.06	-4	3,943	-0.10%
2020/04/23	7	6.04	0	0.00	6.06	7	3,945	0.18%
2020/04/22	5	5.89	1	5.95	5.90	4	3,931	0.10%
2020/04/21	31	6.00	3	5.94	5.92	28	3,895	0.72%
2020/04/20	34.2	6.13	1	6.14	6.16	33.2	3,837	0.86%
2020/04/17	19.1	6.18	4	6.29	6.11	15.1	3,822	0.40%
2020/04/16	35	6.17	1	6.14	6.11	34	3,748	0.91%
2020/04/15	25	6.18	0	0.00	6.23	25	3,712	0.67%
2020/04/14	6	6.09	4	6.08	6.08	2	3,743	0.05%
2020/04/13	0.2	5.96	2	6.01	5.96	-1.9	3,695	-0.05%
2020/04/10	7	5.96	12	5.94	6.01	-5	3,672	-0.14%
2020/04/09	12	5.89	3	5.82	5.90	9	3,625	0.25%
2020/04/08	1	5.77	0	0.00	5.78	1	3,583	0.03%
2020/04/07	9	5.71	0	0.00	5.68	9	3,556	0.25%
2020/04/06	4	5.58	11	5.61	5.59	-7	3,547	-0.20%
2020/04/01	11	5.25	2	5.27	5.38	9	3,437	0.26%
2020/03/31	3	5.25	0	0.00	5.22	3	3,408	0.09%
2020/03/30	4	5.16	0	0.00	5.21	4	3,377	0.12%
2020/03/27	0	5.26	14	5.41	5.26	-14	3,366	-0.42%
2020/03/26	14	5.27	5	5.38	5.26	9	3,306	0.27%
2020/03/25	5	5.26	5	5.32	5.30	0	3,297	0.00%
2020/03/24	1	5.05	6	5.05	5.06	-5	3,256	-0.15%
2020/03/23	8	4.92	2	4.90	4.88	6	3,234	0.19%
2020/03/20	1	5.01	20	5.04	4.98	-19	3,215	-0.59%
2020/03/19	26	4.76	1	4.71	4.71	25	3,139	0.80%
2020/03/18	0	0.00	1	5.28	5.20	-1	3,023	-0.03%
2020/03/17	7.1	5.25	0	0.00	5.21	7.1	2,949	0.24%
2020/03/16	8	5.84	0	0.00	5.78	8	2,778	0.29%
2020/03/13	5	5.87	7	5.98	6.01	-2	2,737	-0.07%
2020/03/12	2	6.57	1	6.47	6.49	1	2,572	0.04%
2020/03/11	2	6.97	0	0.00	6.94	2	2,524	0.08%
2020/03/10	1	6.90	0	0.00	6.93	1	2,524	0.04%
2020/03/09	21	7.01	1.4	7.05	7.00	19.6	2,455	0.80%
2020/03/06	3	7.35	0	0.00	7.29	3	2,408	0.12%
2020/03/05	2	7.37	3	7.38	7.35	-1	2,418	-0.04%
2020/03/03	0.6	7.35	0	0.00	7.36	0.6	2,417	0.02%
2020/03/02	3	7.29	0	0.00	7.33	3	2,410	0.12%
2020/02/27	5	7.28	0	0.00	7.27	5	2,389	0.21%
2020/02/26	1	7.59	0	0.00	7.52	1	2,328	0.04%
2020/02/24	1	7.77	0	0.00	7.77	1	2,292	0.04%
2020/02/21	6.1	7.81	6	7.80	7.78	0.1	2,337	0.00%
2020/02/20	3	7.79	3	7.79	7.76	0	2,345	0.00%
2020/02/18	0	7.60	1	7.66	7.61	-1	2,388	-0.04%
2020/02/17	0.5	7.59	0	0.00	7.60	0.5	2,441	0.02%
2020/02/14	1	7.64	0	0.00	7.63	1	2,436	0.04%
2020/02/13	6	7.75	0	0.00	7.68	6	2,434	0.25%
2020/02/11	1	7.68	0	0.00	7.67	1	2,443	0.04%
2020/02/10	0	0.00	3	7.69	7.66	-3	2,456	-0.12%
2020/02/07	6	7.75	0	0.00	7.74	6	2,438	0.25%
2020/02/04	11	7.84	1	7.88	7.84	10	2,429	0.41%
2020/02/03	3	7.23	10	7.22	7.27	-7	2,301	-0.30%
2020/01/31	1	7.50	0	0.00	7.52	1	2,268	0.04%
2020/01/30	20	7.55	1	7.52	7.45	19	2,252	0.84%
2020/01/20	0.5	7.93	5	7.96	7.93	-4.5	2,190	-0.21%
2020/01/17	30	7.92	0	0.00	7.93	30	2,190	1.37%
2020/01/16	29	7.95	0	0.00	7.97	29	2,168	1.34%
2020/01/10	13	8.07	0	0.00	8.08	13	2,159	0.60%
2020/01/08	0	0.00	1	8.05	8.05	-1	2,196	-0.05%
2020/01/06	4	8.24	3	8.23	8.19	1	2,112	0.05%
2020/01/03	0	0.00	3	8.21	8.22	-3	2,083	-0.14%
2019/12/31	6	8.24	0	0.00	8.30	6	2,048	0.29%
2019/12/30	6	8.27	24	8.28	8.27	-18	2,028	-0.89%
2019/12/25	0	0.00	1	8.20	8.19	-1	1,963	-0.05%
2019/12/24	1	8.18	0	0.00	8.17	1	1,965	0.05%
2019/12/23	0	0.00	2	8.14	8.16	-2	1,955	-0.10%
2019/12/20	0	0.00	3	8.11	8.12	-3	1,945	-0.15%
2019/12/12	0	0.00	1	7.98	7.94	-1	1,888	-0.05%
2019/12/10	0	0.00	6	7.99	8.00	-6	1,954	-0.31%
2019/12/09	0	0.00	0.2	8.00	8.01	-0.2	1,970	-0.01%
2019/12/06	0	0.00	3	8.06	8.02	-3	1,986	-0.15%
2019/12/05	8	8.02	1	8.00	8.00	7	1,972	0.35%
2019/11/28	3	7.89	0	0.00	7.88	3	2,000	0.15%
2019/11/26	0	0.00	0.4	7.88	7.88	-0.4	2,023	-0.02%
2019/11/25	5.4	7.93	0.6	7.90	7.91	4.8	2,012	0.24%
2019/11/22	0	0.00	2	7.90	7.93	-2	2,024	-0.10%
2019/11/19	2	7.71	0	0.00	7.72	2	2,083	0.10%
2019/11/18	23.1	7.74	0	0.00	7.76	23.1	2,071	1.12%
2019/11/15	6	7.80	0	0.00	7.80	6	2,073	0.29%
2019/11/14	18	7.85	0	0.00	7.87	18	2,077	0.87%
2019/11/11	5	8.01	0	0.00	8.00	5	2,071	0.24%
2019/11/08	2	8.09	10.7	8.10	8.10	-8.7	2,081	-0.42%
2019/11/06	10	8.10	0	0.00	8.09	10	2,116	0.47%
2019/11/05	7	8.11	0	0.00	8.12	7	2,156	0.32%
2019/11/04	12	8.07	0	0.00	8.13	12	2,314	0.52%
2019/11/01	10	8.12	0	0.00	8.12	10	2,412	0.41%
2019/10/31	22	8.13	0	0.00	8.14	22	2,502	0.88%
2019/10/30	30.1	8.15	0	0.00	8.14	30.1	2,548	1.18%
2019/10/29	12	8.15	1.1	8.17	8.18	10.9	2,578	0.42%
2019/10/28	30	8.16	0	0.00	8.15	30	2,612	1.15%
2019/10/23	5	8.21	0	0.00	8.20	5	2,699	0.19%
2019/10/18	3	8.21	0	0.00	8.22	3	2,727	0.11%
2019/10/17	0.2	8.22	0	0.00	8.22	0.2	2,750	0.01%
2019/10/14	0	0.00	3	8.21	8.17	-3	2,899	-0.10%
2019/10/07	10.2	8.10	0	0.00	8.08	10.2	2,949	0.34%
2019/10/03	1	8.03	0	0.00	8.08	1	2,964	0.03%
2019/10/02	0	0.00	2	8.09	8.10	-2	2,956	-0.07%
2019/09/27	0	0.00	3	8.13	8.15	-3	2,957	-0.10%
2019/09/25	4	8.26	0	0.00	8.25	4	2,962	0.14%
2019/09/20	1	8.26	0	0.00	8.27	1	2,973	0.03%
2019/09/19	10	8.26	0	0.00	8.24	10	2,968	0.34%
2019/09/18	0	0.00	0.1	8.33	8.33	-0.1	2,953	0.00%
2019/09/17	0.4	8.36	0	0.00	8.33	0.4	2,949	0.01%
2019/09/16	1	8.49	0	8.47	8.46	1	3,005	0.03%
2019/09/12	0	0.00	3	8.34	8.29	-3	2,941	-0.10%
2019/09/11	0	0.00	0.3	8.30	8.29	-0.3	3,079	-0.01%
2019/09/10	0	0.00	5	8.31	8.27	-5	3,072	-0.16%
2019/09/09	0	8.32	0	0.00	8.34	0	3,071	0.00%
2019/09/05	0	0.00	2	8.26	8.24	-2	3,045	-0.07%
2019/09/04	0	0.00	4	8.22	8.21	-4	3,057	-0.13%
2019/09/02	6	8.16	2	8.12	8.21	4	3,066	0.13%
2019/08/28	10	8.04	0	0.00	8.03	10	3,094	0.32%
2019/08/26	2	8.03	0	0.00	8.04	2	3,073	0.07%
2019/08/23	0	0.00	2	8.17	8.14	-2	3,100	-0.06%
2019/08/22	0	0.00	3	8.19	8.15	-3	3,119	-0.10%
2019/08/19	0	0.00	0.3	8.11	8.07	-0.3	3,032	-0.01%
2019/08/16	2	8.12	0	0.00	8.11	2	2,993	0.07%
2019/08/15	12	8.07	1	8.08	8.08	11	2,990	0.37%
2019/08/13	1	8.28	40	8.22	8.22	-39	2,989	-1.30%
2019/08/07	0	0.00	1.1	8.44	8.50	-1.1	3,090	-0.03%
2019/08/06	15	8.24	0	0.00	8.34	15	3,150	0.48%
2019/08/02	5	9.26	0	0.00	9.26	5	2,911	0.17%
2019/08/01	3	9.37	0	0.00	9.35	3	2,883	0.10%
2019/07/31	5	9.40	0	0.00	9.39	5	2,863	0.17%
2019/07/30	0	0.00	7	9.44	9.43	-7	2,853	-0.25%
2019/07/29	0	0.00	30	9.50	9.48	-30	2,871	-1.04%
2019/07/26	0	0.00	33	9.47	9.48	-33	2,850	-1.16%
2019/07/24	6	9.40	0	0.00	9.38	6	2,818	0.21%
2019/07/19	11	9.40	0	0.00	9.40	11	2,898	0.38%
2019/07/18	50	9.50	100	9.48	9.43	-50	2,918	-1.71%
2019/07/17	0	0.00	10	9.31	9.30	-10	2,764	-0.36%
2019/07/11	13	9.18	0	0.00	9.18	13	2,902	0.45%
2019/07/10	2	9.25	0	0.00	9.26	2	2,898	0.07%
2019/07/08	0	0.00	44	9.26	9.26	-44	2,986	-1.47%
2019/07/05	1	9.28	0	0.00	9.28	1	3,063	0.03%
2019/07/04	3	9.28	0	0.00	9.28	3	3,187	0.09%
2019/07/03	0	0.00	5	9.25	9.24	-5	3,234	-0.15%
2019/06/27	2	9.28	0	0.00	9.29	2	3,470	0.06%
2019/06/25	1	9.35	0	0.00	9.32	1	3,539	0.03%
2019/06/19	0	0.00	5	9.23	9.22	-5	3,674	-0.14%
2019/06/14	2	9.10	0	0.00	9.10	2	3,902	0.05%
2019/06/11	3	9.11	0	0.00	9.13	3	4,195	0.07%
2019/06/06	5	9.14	0	0.00	9.16	5	4,285	0.12%
2019/06/03	3	9.14	0	0.00	9.16	3	4,340	0.07%
2019/05/31	38	9.20	0	0.00	9.22	38	4,367	0.87%
2019/05/29	5	9.13	0	0.00	9.12	5	4,380	0.11%
2019/05/28	0	0.00	20	9.20	9.00	-20	4,422	-0.45%
2019/05/23	0	0.00	3	9.11	9.14	-3	4,608	-0.07%
2019/05/17	3	9.08	0	0.00	9.08	3	5,116	0.06%
2019/05/14	0	0.00	9	9.13	9.40	-9	5,222	-0.17%
2019/05/13	15	9.20	0	0.00	9.19	15	5,220	0.29%
2019/05/10	2	9.36	0	0.00	9.35	2	5,321	0.04%
2019/05/09	50.1	9.47	0	0.00	9.43	50.1	5,313	0.94%
2019/05/08	15	9.58	0	0.00	9.56	15	5,303	0.28%
2019/05/07	0	0.00	10	9.65	9.65	-10	5,296	-0.19%
2019/05/06	21	9.66	1	9.63	9.63	20	5,335	0.37%
2019/05/03	10	9.76	0	0.00	9.76	10	5,321	0.19%
2019/04/30	0	0.00	3	9.71	9.72	-3	5,360	-0.06%
2019/04/26	24	9.67	2	9.67	9.65	22	5,403	0.41%
2019/04/25	15	9.73	2	9.74	9.72	13	5,381	0.24%
2019/04/23	8	9.85	5	9.83	9.84	3	5,372	0.06%
2019/04/19	0	0.00	1	9.87	9.84	-1	5,535	-0.02%
2019/04/18	25	9.88	2	9.86	9.83	23	5,571	0.41%
2019/04/17	0	0.00	20	9.94	9.98	-20	5,551	-0.36%
2019/04/16	10.1	9.92	0	0.00	9.92	10.1	5,534	0.18%
2019/04/15	22	9.96	10	9.95	9.96	12	5,568	0.22%
2019/04/11	13	9.99	100	10.00	9.98	-87	5,654	-1.54%
2019/04/10	10	9.99	1	10.00	10.05	9	5,659	0.16%
2019/04/09	1	10.05	12	10.05	10.05	-11	5,578	-0.20%
2019/04/03	0	0.00	3	10.05	10.05	-3	5,635	-0.05%
2019/04/02	21	10.00	0	0.00	10.00	21	5,726	0.37%
2019/03/28	4	9.97	0	0.00	9.97	4	6,262	0.06%
2019/03/27	2	9.99	0	0.00	10.00	2	6,305	0.03%
2019/03/26	0	9.99	3	10.05	10.00	-3	6,391	-0.05%
2019/03/25	2	10.00	0	0.00	9.99	2	6,542	0.03%
2019/03/22	0	0.00	5	10.10	10.10	-5	6,571	-0.08%
2019/03/20	11	10.24	16	10.21	10.20	-5	7,280	-0.07%
2019/03/19	5	10.10	1	10.15	10.15	4	7,460	0.05%
2019/03/18	0	0.00	2	10.13	10.10	-2	7,556	-0.03%
2019/03/15	1	10.15	1	10.15	10.10	0	7,582	0.00%
2019/03/12	21	9.99	1	10.00	9.99	20	7,539	0.27%
2019/03/11	3	9.97	0	0.00	9.95	3	7,573	0.04%
2019/03/07	1	10.00	0	0.00	10.00	1	7,862	0.01%
2019/03/06	2	9.99	0	0.00	9.98	2	8,006	0.02%
2019/03/04	0	0.00	10	10.06	10.05	-10	8,047	-0.12%
2019/02/27	2	9.97	1	10.00	9.97	1	8,058	0.01%
2019/02/26	2	10.05	0	0.00	9.97	2	8,033	0.02%
2019/02/22	0	0.00	2	10.05	10.05	-2	7,933	-0.03%
2019/02/21	1	10.05	5	10.10	10.05	-4	7,914	-0.05%
2019/02/20	3	10.10	3	10.10	10.05	0	7,814	0.00%
2019/02/15	0	0.00	13	9.87	9.79	-13	7,592	-0.17%
2019/02/14	5	9.91	0	0.00	9.87	5	7,512	0.07%
2019/02/12	15	9.64	8	9.64	9.69	7	7,409	0.09%
2019/02/11	1	9.80	8	9.71	9.65	-7	7,345	-0.10%
2019/01/30	2	9.85	0.1	9.84	9.84	1.9	7,252	0.03%
2019/01/29	1	9.86	4	9.85	9.87	-3	7,298	-0.04%
2019/01/24	2	9.82	5	9.82	9.82	-3	7,342	-0.04%
2019/01/17	1	9.83	0	0.00	9.81	1	7,567	0.01%
2019/01/16	5	9.90	0	0.00	9.85	5	7,624	0.07%
2019/01/09	0	0.00	3	10.22	10.20	-3	7,713	-0.04%
2019/01/07	12	10.15	0	0.00	10.15	12	7,825	0.15%
2019/01/04	6	9.88	4	9.91	9.98	2	7,907	0.03%
2019/01/03	0	0.00	3.1	10.05	10.00	-3.1	8,118	-0.04%
2018/12/28	0	0.00	3	10.18	10.20	-3	8,177	-0.04%
2018/12/27	3	10.35	0	0.00	10.15	3	8,321	0.04%
2018/12/26	1	10.25	4	10.20	10.10	-3	8,285	-0.04%
2018/12/25	5	10.25	0	0.00	10.20	5	8,362	0.06%
2018/12/24	4	10.63	0	0.00	10.50	4	8,382	0.05%
2018/12/20	0	0.00	0.1	10.10	10.10	-0.1	8,405	0.00%
2018/12/19	1	10.30	0	0.00	10.30	1	8,633	0.01%
2018/12/18	1	10.55	0	0.00	10.40	1	8,633	0.01%
2018/12/17	6	10.44	7	10.47	10.40	-1	8,524	-0.01%
2018/12/14	24	10.65	8	10.75	10.55	16	8,496	0.19%
2018/12/13	1	10.25	5.5	10.57	10.65	-4.5	8,085	-0.06%
2018/12/12	8	10.29	3	10.25	10.25	5	7,824	0.06%
2018/12/11	2	10.05	0	0.00	10.00	2	7,582	0.03%
2018/12/10	1	9.89	1	9.95	9.89	0	7,509	0.00%
2018/12/07	2	10.05	0	0.00	10.05	2	7,606	0.03%
2018/12/06	1	10.00	0	0.00	9.93	1	7,788	0.01%
2018/12/05	20	9.99	0	0.00	10.00	20	7,751	0.26%
2018/12/03	0	0.00	1	10.15	10.10	-1	8,058	-0.01%
2018/11/30	7	9.96	3	9.98	9.85	4	8,031	0.05%
2018/11/29	4	9.88	2	10.00	10.00	2	8,074	0.02%
2018/11/23	0	0.00	1.4	9.72	9.71	-1.4	8,975	-0.02%
2018/11/20	0.1	9.91	0	0.00	9.91	0.1	10,956	0.00%
2018/11/15	0	0.00	1	9.83	9.76	-1	13,598	-0.01%
2018/11/14	1.1	9.85	0	0.00	9.79	1.1	14,349	0.01%
2018/11/12	0.1	9.86	0	0.00	9.86	0.1	14,473	0.00%
2018/11/09	3	9.84	0	0.00	9.83	3	14,561	0.02%
2018/11/08	1.1	10.09	0	0.00	9.98	1.1	14,790	0.01%
2018/11/05	0	0.00	1	9.82	9.84	-1	14,830	-0.01%
2018/11/01	10	9.87	0	0.00	9.76	10	14,860	0.07%
2018/10/26	1	9.50	0	0.00	9.44	1	14,749	0.01%
2018/10/25	10	9.70	0	0.00	9.66	10	14,631	0.07%
2018/10/24	5	9.99	0	0.00	10.05	5	14,591	0.03%
2018/10/23	16	10.11	0	0.00	10.05	16	14,536	0.11%
2018/10/19	2	10.00	0	0.00	10.10	2	14,392	0.01%
2018/10/18	1	10.25	0	0.00	10.20	1	14,329	0.01%
2018/10/17	0.4	10.30	0	0.00	10.30	0.4	14,360	0.00%
2018/10/16	2	10.35	0	0.00	10.45	2	14,311	0.01%
2018/10/15	7	10.36	0	0.00	10.40	7	14,248	0.05%
2018/10/12	24	10.58	13.7	10.53	10.60	10.3	14,131	0.07%
2018/10/11	6	10.09	6.1	10.06	10.15	-0.1	14,019	0.00%
2018/10/09	0	0.00	0.1	10.90	10.90	-0.1	13,738	0.00%
2018/10/08	0.8	11.05	0	0.00	11.15	0.8	13,669	0.01%
2018/10/05	0	0.00	7.1	10.85	10.85	-7.1	13,576	-0.05%
2018/10/04	1.2	11.19	8	11.30	11.20	-6.8	13,405	-0.05%
2018/10/03	0	0.00	3.3	11.15	11.15	-3.3	13,340	-0.02%
2018/10/02	19	11.40	0	0.00	11.40	19	13,215	0.14%
2018/10/01	6	11.48	10	11.62	11.65	-4	13,065	-0.03%
2018/09/28	0	0.00	8	11.18	11.30	-8	12,821	-0.06%
2018/09/27	13	11.21	0	0.00	11.10	13	12,713	0.10%
2018/09/26	0	0.00	12	11.08	11.30	-12	12,517	-0.10%
2018/09/25	0	0.00	1.3	10.90	10.90	-1.3	12,267	-0.01%
2018/09/21	1	10.80	6	10.82	10.85	-5	12,189	-0.04%
2018/09/20	5	10.65	4	10.65	10.65	1	12,114	0.01%
2018/09/19	20	10.65	0	0.00	10.65	20	12,083	0.17%
2018/09/17	1	10.90	1	10.80	10.75	0	12,131	0.00%
2018/09/14	7	10.61	3	10.62	10.70	4	12,302	0.03%
2018/09/12	2	10.50	0	0.00	10.25	2	12,084	0.02%
2018/09/11	40	10.65	22	10.56	10.70	18	11,903	0.15%
2018/09/10	2	10.40	11	10.61	10.45	-9	11,898	-0.08%
2018/09/07	2	10.95	5	10.91	10.85	-3	11,662	-0.03%
2018/09/06	11	11.02	20	11.00	10.95	-9	11,545	-0.08%
2018/09/05	1	11.30	1	11.30	11.25	0	11,597	0.00%
2018/09/04	11	11.52	2	11.53	11.45	9	11,517	0.08%
2018/09/03	6	11.28	2	11.53	11.25	4	11,553	0.03%
2018/08/31	3	11.57	14	11.56	11.65	-11	11,294	-0.10%
2018/08/30	20	11.77	53	11.61	11.70	-33	11,076	-0.30%
2018/08/29	28	11.84	1	12.05	12.05	27	10,742	0.25%
2018/08/28	8	12.26	54	12.33	12.40	-46	9,914	-0.46%
2018/08/27	53	12.58	11	12.41	12.30	42	9,330	0.45%
2018/08/24	36	12.15	5	12.09	12.20	31	8,856	0.35%
2018/08/23	334	12.28	309	12.34	12.20	25	8,518	0.29%	大買/大賣/
2018/08/22	161	11.85	126	11.93	12.00	35	7,863	0.45%	大買/大賣/
2018/08/21	3	11.23	6	11.18	11.40	-3	6,534	-0.05%
2018/08/20	7	10.96	9	10.86	10.80	-2	5,846	-0.03%
2018/08/17	0	0.00	2	10.78	10.75	-2	5,884	-0.03%
2018/08/15	7	10.86	2	10.80	10.75	5	6,275	0.08%
2018/08/13	1	10.50	11	10.35	10.40	-10	6,864	-0.15%
2018/08/07	0	0.00	1	10.60	10.60	-1	7,705	-0.01%
2018/08/06	0	0.00	1	10.50	10.50	-1	7,819	-0.01%
2018/07/27	0	10.40	0	0.00	10.45	0	7,882	0.00%
2018/07/24	0	0.00	2	10.30	10.45	-2	7,847	-0.03%
2018/07/17	2	10.20	0	0.00	10.10	2	7,842	0.03%
2018/07/13	0	0.00	1	10.30	10.30	-1	8,113	-0.01%
2018/07/09	1	10.15	1	10.10	10.20	0	8,359	0.00%
2018/07/05	1	10.20	0	0.00	10.10	1	8,460	0.01%
2018/07/03	1	10.30	0	0.00	10.25	1	8,507	0.01%
2018/07/02	1	10.45	0	0.00	10.45	1	8,490	0.01%
2018/06/29	10	10.35	0	0.00	10.40	10	8,494	0.12%
2018/06/26	0	0.00	13	10.42	10.35	-13	8,445	-0.15%
2018/06/22	0.2	10.35	0	0.00	10.40	0.2	8,069	0.00%
2018/06/21	0.2	10.40	0	0.00	10.50	0.2	8,107	0.00%
2018/06/20	0	0.00	3	10.45	10.45	-3	8,148	-0.04%
2018/06/13	3	10.92	2	11.00	10.85	1	8,095	0.01%
2018/06/12	0	0.00	1	10.80	10.85	-1	7,888	-0.01%
2018/06/11	23	10.90	0	0.00	10.95	23	7,781	0.30%
2018/06/08	1	10.60	0	0.00	10.60	1	7,604	0.01%
2018/06/07	0	0.00	3	10.58	10.55	-3	7,547	-0.04%
2018/06/06	1	10.45	0	0.00	10.50	1	7,502	0.01%
2018/06/05	10	10.40	5	10.50	10.45	5	7,497	0.07%
2018/06/04	0	10.45	0	0.00	10.50	0	7,491	0.00%
2018/05/31	5	10.40	0	0.00	10.40	5	7,402	0.07%
2018/05/30	0	0.00	3	10.20	10.35	-3	7,314	-0.04%
2018/05/29	5	10.30	3	10.35	10.30	2	7,173	0.03%
2018/05/28	3	10.55	0	0.00	10.50	3	7,011	0.04%
2018/05/24	3	11.15	0	0.00	10.90	3	6,853	0.04%
2018/05/23	1	11.15	14	11.03	11.10	-13	6,707	-0.19%
2018/05/22	0	10.70	0	0.00	10.75	0	6,411	0.00%
2018/05/21	5	11.01	2	11.10	11.00	3	6,231	0.05%
2018/05/18	4	10.70	1	10.60	10.80	3	5,688	0.05%
2018/05/16	2	10.30	3	10.35	10.25	-1	5,036	-0.02%
2018/05/15	1	9.98	7	9.96	9.96	-6	4,892	-0.12%
2018/05/07	1	9.72	0	0.00	9.77	1	5,299	0.02%
2018/05/03	6	9.75	0	0.00	9.74	6	5,402	0.11%
2018/04/26	2	9.76	0	0.00	9.70	2	5,819	0.03%
2018/04/25	0	0.00	3	9.68	9.73	-3	5,907	-0.05%
2018/04/24	1	9.89	0	0.00	9.76	1	6,012	0.02%
2018/04/20	3	10.10	1	10.10	9.98	2	6,112	0.03%
2018/04/19	1	10.10	3	10.07	10.10	-2	6,171	-0.03%
2018/04/16	1	10.05	0	0.00	10.15	1	6,570	0.02%
2018/04/13	1	9.92	1	9.95	9.93	0	7,591	0.00%
2018/04/11	0	0.00	20	9.87	9.92	-20	7,971	-0.25%
2018/04/10	1	9.78	0	0.00	9.76	1	8,169	0.01%
2018/04/03	2	9.67	2	9.63	9.65	0	8,174	0.00%
2018/04/02	0	9.69	0	0.00	9.72	0	8,248	0.00%
2018/03/29	2	9.50	1	9.46	9.50	1	8,651	0.01%
2018/03/28	20	9.48	0	0.00	9.50	20	8,701	0.23%
2018/03/27	1	9.44	0	0.00	9.44	1	8,734	0.01%
2018/03/23	1	9.27	1	9.24	9.21	0	8,745	0.00%
2018/03/19	1	9.31	0	0.00	9.27	1	9,023	0.01%
2018/03/15	4	9.37	0	0.00	9.38	4	9,566	0.04%
2018/03/12	0	0.00	2	9.37	9.37	-2	9,827	-0.02%
2018/03/09	1	9.40	0	0.00	9.35	1	10,001	0.01%
2018/03/05	1	9.36	0	0.00	9.30	1	11,673	0.01%
2018/02/26	3	9.77	0	0.00	9.79	3	13,080	0.02%
2018/02/12	0	0.00	1	9.07	8.98	-1	14,357	-0.01%
2018/02/06	3	9.28	0	0.00	9.02	3	14,506	0.02%
2018/01/31	0	0.00	3	9.58	9.56	-3	14,619	-0.02%
2018/01/30	2	10.05	0	0.00	9.76	2	14,509	0.01%
2018/01/26	2	10.05	1	10.00	10.05	1	14,403	0.01%
2018/01/23	0	0.00	1	10.15	10.00	-1	14,323	-0.01%
2018/01/22	1	10.05	0	0.00	10.10	1	14,207	0.01%
2018/01/17	0.2	10.30	2	10.43	10.40	-1.8	14,013	-0.01%
2018/01/16	1	10.55	0	0.00	10.55	1	13,930	0.01%
2018/01/12	0	0.00	1	10.65	10.60	-1	13,800	-0.01%
2018/01/11	2	10.68	0	0.00	10.55	2	13,624	0.01%
2018/01/10	4	10.86	0	0.00	10.90	4	13,545	0.03%
2018/01/09	1	11.25	2	11.25	10.85	-1	13,289	-0.01%
2018/01/08	0	0.00	14	10.61	10.65	-14	12,180	-0.11%
2018/01/05	11	10.50	2	10.50	10.50	9	12,038	0.07%
2018/01/04	1	10.40	2.5	10.43	10.40	-1.5	12,038	-0.01%