官田鋼 (2017)-國泰-敦南券商分點個股進出

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

官田鋼

(2017)

可現股當沖

股價
11.45
漲跌
▲0.05
漲幅
+0.44%
成交量
316張
產業
上市鋼鐵類股
260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

官田鋼 (2017)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
2024/12/03	6.2	11.41	7.6	11.38	11.45	-1.4	626	-0.22%
2024/12/02	4.5	11.51	1.2	11.56	11.40	3.3	626	0.53%
2024/11/29	9.5	11.47	0.5	11.46	11.55	9	625	1.43%
2024/11/28	6.2	11.48	1.5	11.52	11.50	4.7	623	0.75%
2024/11/27	6.4	11.70	2	11.68	11.50	4.3	626	0.69%
2024/11/26	7.5	11.86	0	11.90	11.80	7.4	628	1.19%
2024/11/25	1.8	11.83	8.1	11.81	11.90	-6.3	633	-0.99%
2024/11/22	3.7	11.82	4	11.83	11.75	-0.4	642	-0.06%
2024/11/21	1.3	11.76	1	11.75	11.70	0.3	645	0.04%
2024/11/20	7.8	11.73	1.2	11.79	11.70	6.6	645	1.03%
2024/11/19	0.5	11.91	2	11.90	11.90	-1.5	644	-0.23%
2024/11/18	2	11.80	2.2	11.74	11.85	-0.2	643	-0.03%
2024/11/15	3.6	11.82	6.4	11.83	11.85	-2.9	648	-0.44%
2024/11/14	24	11.62	0	0.00	11.85	24	653	3.68%
2024/11/13	2.4	11.99	0	0.00	12.00	2.4	625	0.38%
2024/11/12	5.2	12.04	1	12.00	12.05	4.2	639	0.66%
2024/11/11	2.1	12.12	5	12.05	12.05	-2.9	672	-0.43%
2024/11/08	3.6	12.18	0	0.00	12.15	3.6	673	0.54%
2024/11/07	1.9	12.26	3	12.35	12.20	-1.1	683	-0.16%
2024/11/06	2.1	12.00	0.1	12.06	12.00	1.9	693	0.28%
2024/11/05	3.6	12.00	1	11.95	11.95	2.6	700	0.37%
2024/11/04	9.1	12.00	1	12.02	12.00	8.1	722	1.12%
2024/11/01	9.2	11.97	0	12.00	12.00	9.2	766	1.20%
2024/10/30	10	12.00	1	12.05	11.95	9	767	1.17%
2024/10/29	9.4	12.08	1	12.25	12.10	8.4	773	1.09%
2024/10/28	2.2	12.20	1	12.15	12.20	1.2	769	0.15%
2024/10/25	4	12.20	4	12.20	12.10	0	776	0.00%
2024/10/24	10.9	12.28	0	0.00	12.25	10.9	783	1.39%
2024/10/23	13.7	12.34	14	12.35	12.40	-0.3	790	-0.04%
2024/10/22	6	12.40	3.1	12.40	12.40	2.9	801	0.36%
2024/10/21	7	12.49	1.3	12.52	12.45	5.7	824	0.69%
2024/10/18	25.6	12.65	3.1	12.60	12.50	22.5	839	2.68%
2024/10/17	3.9	12.60	2.1	12.60	12.60	1.8	876	0.21%
2024/10/16	4.4	12.50	3.1	12.58	12.45	1.3	878	0.15%
2024/10/15	10.9	12.44	9	12.46	12.40	1.9	877	0.21%
2024/10/14	5	12.47	2.2	12.47	12.50	2.7	887	0.31%
2024/10/11	11.1	12.49	2	12.49	12.40	9.1	894	1.02%
2024/10/09	36.2	12.63	5	12.64	12.50	31.2	906	3.44%
2024/10/08	11.3	12.98	11.5	12.99	12.90	-0.1	898	-0.02%
2024/10/07	13.2	13.28	5.2	13.19	13.10	8	909	0.88%
2024/10/04	3.7	13.39	29.6	13.33	13.30	-25.9	903	-2.87%
2024/10/01	13.7	12.98	3	13.02	13.10	10.8	894	1.20%
2024/09/30	38.4	13.24	35.1	13.27	13.10	3.3	929	0.36%
2024/09/27	57	13.11	61.2	12.92	13.25	-4.2	901	-0.47%
2024/09/26	9.1	12.38	3.2	12.41	12.30	5.9	855	0.69%
2024/09/25	15.3	12.43	5.6	12.52	12.35	9.6	862	1.12%
2024/09/24	13.3	12.07	2.8	12.13	12.05	10.5	848	1.24%
2024/09/23	12.9	12.17	9	12.17	12.25	3.9	851	0.46%
2024/09/20	6.9	12.27	2	12.30	12.20	4.9	855	0.58%
2024/09/19	4.6	12.18	1.1	12.16	12.20	3.5	850	0.41%
2024/09/18	14.4	12.19	5.5	12.20	12.20	8.9	852	1.04%
2024/09/16	4.2	12.19	2	12.15	12.15	2.2	856	0.25%
2024/09/13	1.6	12.06	4.2	12.02	12.00	-2.6	864	-0.30%
2024/09/12	5.5	11.81	3	11.85	11.80	2.5	872	0.29%
2024/09/11	5.2	11.73	3	11.75	11.70	2.2	882	0.25%
2024/09/10	25.3	11.60	8	11.65	11.60	17.3	927	1.86%
2024/09/09	60.8	11.46	19.5	11.45	11.60	41.4	955	4.33%
2024/09/06	32.6	11.93	14.8	11.99	11.90	17.8	972	1.83%
2024/09/05	5.3	12.18	1	12.20	12.05	4.3	954	0.45%
2024/09/04	39.4	12.18	0.9	12.20	12.05	38.5	965	3.99%
2024/09/03	18	12.74	3.1	12.77	12.65	14.9	956	1.56%
2024/09/02	19.7	12.83	3	12.80	12.80	16.7	977	1.71%
2024/08/30	8.7	12.94	0.4	13.00	12.85	8.3	990	0.84%
2024/08/29	17.1	12.78	14.8	12.85	12.90	2.3	995	0.23%
2024/08/28	8.4	12.76	2.7	12.82	12.80	5.7	1,004	0.57%
2024/08/27	24.4	12.78	10.1	12.80	12.85	14.3	1,009	1.42%
2024/08/26	14.8	12.85	8.1	12.89	12.85	6.7	1,018	0.66%
2024/08/23	20.9	12.60	7.4	12.63	12.65	13.5	1,023	1.32%
2024/08/22	11.2	12.73	2.8	12.75	12.70	8.4	1,040	0.81%
2024/08/21	19	12.70	1.7	12.77	12.70	17.3	1,058	1.63%
2024/08/20	17.9	12.73	10	12.73	12.70	7.9	1,069	0.74%
2024/08/19	38.7	12.70	11.4	12.72	12.70	27.3	1,110	2.46%
2024/08/16	16.3	12.83	7.2	12.87	12.75	9.1	1,139	0.80%
2024/08/15	68.3	12.78	16.6	12.81	12.70	51.7	1,163	4.44%
2024/08/14	123.7	12.94	50.8	12.92	12.85	72.9	1,282	5.68%	大買/
2024/08/13	12.9	12.76	6.6	12.89	12.65	6.3	1,309	0.48%
2024/08/12	3.5	13.20	2.4	13.38	13.25	1.1	1,317	0.08%
2024/08/09	3.5	13.22	2	13.33	13.20	1.5	1,338	0.11%
2024/08/08	2.5	12.91	0.7	13.05	13.00	1.8	1,361	0.13%
2024/08/07	3.9	13.14	7.4	13.14	13.15	-3.4	1,417	-0.24%
2024/08/06	25.2	12.40	30	12.38	12.45	-4.8	1,417	-0.34%
2024/08/05	88.3	12.83	13	12.96	12.75	75.3	1,398	5.38%
2024/08/02	41.5	14.15	8.2	14.12	14.15	33.3	1,363	2.45%
2024/08/01	3.7	14.50	11.6	14.54	14.50	-7.9	1,388	-0.57%
2024/07/31	1.1	14.30	0	0.00	14.25	1.1	1,393	0.08%
2024/07/30	5.5	14.20	6.6	14.25	14.35	-1.1	1,408	-0.08%
2024/07/29	61.6	14.43	5.2	14.42	14.25	56.4	1,414	3.99%
2024/07/26	15.5	14.41	4.2	14.43	14.45	11.3	1,434	0.79%
2024/07/23	4.3	14.49	4	14.50	14.45	0.3	1,505	0.02%
2024/07/22	12.9	14.66	5.4	14.71	14.65	7.5	1,496	0.50%
2024/07/19	8.8	14.69	25	14.61	14.65	-16.2	1,482	-1.09%
2024/07/18	33.2	14.81	20.4	14.77	14.80	12.9	1,479	0.87%
2024/07/17	0.3	14.54	41.3	14.60	14.60	-41	1,450	-2.83%
2024/07/16	4.4	14.56	24.3	14.55	14.55	-19.9	1,460	-1.36%
2024/07/15	2.8	14.59	6.1	14.55	14.55	-3.3	1,492	-0.22%
2024/07/12	0.8	14.41	18.1	14.41	14.40	-17.3	1,522	-1.14%
2024/07/11	27.3	14.35	7	14.34	14.30	20.2	1,544	1.31%
2024/07/10	0.8	14.33	8.2	14.30	14.35	-7.4	1,541	-0.48%
2024/07/09	26.3	14.30	5	14.38	14.30	21.3	1,541	1.38%
2024/07/08	19.3	14.55	0.3	14.62	14.55	19	1,530	1.24%
2024/07/05	5	14.68	1.9	14.69	14.65	3.1	1,540	0.20%
2024/07/04	8.4	14.70	27.4	14.64	14.75	-19	1,572	-1.21%
2024/07/03	3.7	14.33	2.4	14.31	14.30	1.3	1,590	0.08%
2024/07/02	2.6	14.24	1	14.30	14.25	1.6	1,610	0.10%
2024/07/01	14	14.41	2.1	14.45	14.40	11.9	1,626	0.73%
2024/06/28	5.1	14.57	8.6	14.51	14.55	-3.5	1,619	-0.21%
2024/06/27	3.6	14.28	4.1	14.33	14.35	-0.5	1,612	-0.03%
2024/06/26	2.5	14.47	3	14.50	14.35	-0.5	1,609	-0.03%
2024/06/25	2.7	14.45	0.2	14.45	14.45	2.5	1,606	0.16%
2024/06/24	7.5	14.60	3	14.55	14.55	4.5	1,607	0.28%
2024/06/21	0.2	14.68	4.2	14.75	14.75	-4	1,608	-0.25%
2024/06/20	5.3	14.72	0	14.70	14.75	5.3	1,606	0.33%
2024/06/19	4.1	14.76	15.2	14.77	14.75	-11.1	1,602	-0.69%
2024/06/18	3.6	14.77	14.3	14.73	14.75	-10.7	1,596	-0.67%
2024/06/17	7.6	15.13	32.5	15.20	14.95	-24.9	1,592	-1.57%
2024/06/14	2.5	14.82	6.8	14.81	14.90	-4.3	1,548	-0.28%
2024/06/13	19.7	14.77	16.4	14.69	14.75	3.3	1,518	0.22%
2024/06/12	11.8	14.19	15.6	14.17	14.25	-3.8	1,473	-0.26%
2024/06/11	13.6	14.28	13	14.30	14.15	0.6	1,475	0.04%
2024/06/07	2.4	14.36	6	14.25	14.35	-3.7	1,477	-0.25%
2024/06/06	17	14.12	39	14.15	14.10	-22	1,483	-1.48%
2024/06/05	9	14.35	3	14.35	14.30	6	1,466	0.41%
2024/06/04	4.6	14.47	1	14.40	14.40	3.6	1,468	0.25%
2024/06/03	2.4	14.49	53.4	14.50	14.60	-51.1	1,482	-3.45%
2024/05/31	1.6	14.52	0.3	14.55	14.50	1.3	1,477	0.09%
2024/05/30	3.7	14.50	3	14.50	14.45	0.7	1,486	0.05%
2024/05/29	18.8	14.55	1.1	14.70	14.55	17.8	1,479	1.20%
2024/05/28	12.2	14.70	9.7	14.67	14.75	2.4	1,471	0.16%
2024/05/27	5.5	14.42	16	14.49	14.40	-10.5	1,455	-0.72%
2024/05/24	7.3	14.52	44.1	14.45	14.55	-36.8	1,450	-2.54%
2024/05/23	20.2	14.59	27.4	14.61	14.55	-7.1	1,445	-0.49%
2024/05/22	19.6	15.02	51.1	15.06	14.95	-31.6	1,421	-2.22%
2024/05/21	13.8	15.21	22.7	15.20	15.30	-9	1,396	-0.64%
2024/05/20	154	15.74	49.3	15.79	15.35	104.7	1,378	7.60%	大買/鉅額交易
2024/05/17	42.3	15.48	26.4	15.46	15.35	15.9	1,270	1.25%
2024/05/16	23.3	15.42	23.1	15.45	15.45	0.2	1,242	0.02%
2024/05/15	3.4	15.30	6	15.31	15.35	-2.6	1,219	-0.21%
2024/05/14	18.6	15.52	31.9	15.37	15.30	-13.3	1,230	-1.08%
2024/05/13	35.6	15.55	60.4	15.42	15.60	-24.8	1,208	-2.05%
2024/05/10	17.4	15.06	18.5	14.93	15.15	-1.1	1,145	-0.10%
2024/05/09	2.2	14.75	6	14.75	14.65	-3.8	1,138	-0.33%
2024/05/08	5.9	14.49	0.1	14.45	14.70	5.9	1,144	0.51%
2024/05/07	31.5	14.56	18.5	14.63	14.50	13	1,158	1.12%
2024/05/06	15.6	14.99	7.2	15.01	14.95	8.4	1,166	0.72%
2024/05/03	16.1	15.16	46.2	15.10	15.10	-30.1	1,160	-2.59%
2024/05/02	28.3	15.29	15.4	15.45	15.25	12.9	1,155	1.11%
2024/04/30	43.1	15.41	29.3	15.42	15.25	13.8	1,145	1.21%
2024/04/29	113.6	15.48	60.5	15.49	15.55	53.1	1,121	4.73%	大買/
2024/04/26	3.4	14.90	12.2	14.95	14.85	-8.8	1,043	-0.84%
2024/04/25	6.3	15.02	0.9	15.10	15.05	5.4	1,043	0.52%
2024/04/24	2.4	14.95	2.4	15.07	15.05	-0.1	1,036	-0.01%
2024/04/23	16.1	15.12	1.9	15.25	15.00	14.2	1,031	1.37%
2024/04/22	5.1	15.11	11.9	15.21	15.10	-6.8	1,032	-0.66%
2024/04/19	51.5	15.11	69.5	15.19	15.20	-18	1,029	-1.75%
2024/04/18	30.7	15.17	53.8	15.20	15.10	-23.1	994	-2.32%
2024/04/17	11.3	14.85	33.9	14.64	15.00	-22.5	958	-2.35%
2024/04/16	14.2	14.06	20	14.05	14.10	-5.8	937	-0.62%
2024/04/15	15.9	14.46	2	14.63	14.40	13.9	943	1.47%
2024/04/12	5.9	14.53	17	14.56	14.40	-11.1	947	-1.18%
2024/04/11	12.7	14.72	11.7	14.75	14.65	0.9	941	0.10%
2024/04/10	27.3	15.23	38.7	15.18	15.15	-11.4	927	-1.23%
2024/04/09	46.2	15.20	75.1	15.19	15.15	-29	895	-3.24%
2024/04/08	15.3	14.52	21.8	14.56	14.65	-6.5	844	-0.77%
2024/04/03	23.3	14.26	15.3	14.06	14.05	8	821	0.98%
2024/04/02	4.6	13.79	5.7	13.78	13.70	-1.2	802	-0.15%
2024/04/01	6.3	13.78	3.1	13.82	13.80	3.2	807	0.40%
2024/03/29	4.4	13.76	1.3	13.71	13.75	3.1	815	0.38%
2024/03/28	9.9	13.87	2	13.80	13.85	7.9	847	0.93%
2024/03/27	6.1	13.80	1.5	13.88	13.80	4.6	869	0.53%
2024/03/26	9.3	13.91	3	13.92	13.85	6.3	873	0.72%
2024/03/25	3.8	13.97	19.2	13.95	14.00	-15.5	898	-1.72%
2024/03/22	6	14.02	24.4	14.01	14.05	-18.4	936	-1.96%
2024/03/21	5.8	14.11	3.2	14.14	14.15	2.6	1,037	0.25%
2024/03/20	14.1	13.98	4.4	13.99	13.90	9.7	1,223	0.79%
2024/03/19	0.8	14.08	2.1	14.10	14.05	-1.4	1,226	-0.11%
2024/03/18	3	14.10	18.4	14.11	14.05	-15.3	1,231	-1.24%
2024/03/15	8.6	14.14	5.1	14.10	14.10	3.5	1,236	0.28%
2024/03/14	6.5	14.21	0.4	14.29	14.25	6	1,235	0.49%
2024/03/13	12.7	14.25	20	14.33	14.15	-7.3	1,250	-0.58%
2024/03/12	10.4	14.44	26.9	14.49	14.40	-16.5	1,247	-1.32%
2024/03/11	4.1	14.40	46.1	14.32	14.30	-42	1,255	-3.35%
2024/03/08	9.8	14.28	1	14.25	14.25	8.8	1,268	0.69%
2024/03/07	6.1	14.33	11.3	14.50	14.55	-5.2	1,291	-0.40%
2024/03/06	0.9	14.29	42.2	14.30	14.30	-41.2	1,287	-3.20%
2024/03/05	6.2	14.30	1.2	14.34	14.25	5	1,286	0.39%
2024/03/04	3.3	14.41	5.1	14.37	14.45	-1.8	1,275	-0.14%
2024/03/01	6.4	14.33	0.1	14.35	14.30	6.4	1,274	0.50%
2024/02/29	10.5	14.34	2.5	14.40	14.35	8	1,296	0.61%
2024/02/27	12.8	14.39	1	14.40	14.35	11.8	1,306	0.91%
2024/02/26	9.4	14.58	0	0.00	14.60	9.4	1,355	0.69%
2024/02/23	10.6	14.67	1.1	14.71	14.55	9.5	1,363	0.70%
2024/02/22	3.3	14.90	1.2	14.89	14.95	2.1	1,370	0.15%
2024/02/21	18.4	15.00	1.1	15.05	14.95	17.3	1,392	1.24%
2024/02/20	26.1	15.18	4.3	15.27	15.05	21.8	1,398	1.56%
2024/02/19	6.1	15.38	11.5	15.43	15.35	-5.4	1,389	-0.39%
2024/02/16	7.3	15.47	24.1	15.49	15.40	-16.8	1,383	-1.21%
2024/02/15	7.5	15.12	48.1	15.31	15.40	-40.6	1,362	-2.98%
2024/02/05	20.3	15.10	13	15.18	15.20	7.3	1,335	0.55%
2024/02/02	5.5	15.00	3	15.00	14.95	2.5	1,325	0.19%
2024/02/01	10.5	15.27	10.4	15.35	15.20	0	1,318	0.00%
2024/01/31	4.4	15.25	6	15.29	15.35	-1.6	1,313	-0.12%
2024/01/30	5.8	15.47	53.8	15.38	15.40	-48	1,304	-3.68%
2024/01/29	1.5	15.40	34.4	15.08	15.55	-33	1,292	-2.55%
2024/01/26	1	14.76	0.8	14.85	14.80	0.2	1,255	0.02%
2024/01/25	34.5	14.91	33	15.01	14.85	1.5	1,251	0.12%
2024/01/24	4.4	14.70	12.5	14.77	14.75	-8.2	1,245	-0.66%
2024/01/23	1.5	14.40	2.1	14.32	14.45	-0.6	1,240	-0.05%
2024/01/22	3.4	14.15	17.4	14.18	14.15	-14	1,231	-1.13%
2024/01/19	19.7	14.16	16.4	14.20	14.20	3.3	1,229	0.27%
2024/01/18	3	14.42	0	0.00	14.40	3	1,231	0.25%
2024/01/17	6.3	14.52	1	14.61	14.40	5.3	1,232	0.43%
2024/01/16	8.5	14.71	1	14.70	14.65	7.5	1,226	0.61%
2024/01/15	13.2	15.00	19.4	15.06	15.05	-6.2	1,218	-0.51%
2024/01/12	15.1	14.77	4.9	14.72	14.80	10.2	1,208	0.84%
2024/01/11	1.9	14.55	10	14.55	14.70	-8.1	1,212	-0.67%
2024/01/10	18.1	14.40	5	14.55	14.35	13.1	1,212	1.08%
2024/01/09	12.9	14.67	1	14.55	14.60	11.9	1,209	0.98%
2024/01/08	13.2	14.95	2.1	15.05	14.95	11.1	1,206	0.92%
2024/01/05	3.1	14.88	4.1	14.93	14.85	-1	1,222	-0.08%
2024/01/04	4.1	14.95	6.8	15.00	14.90	-2.7	1,232	-0.22%
2024/01/03	11.3	14.80	7.4	14.77	14.80	3.9	1,232	0.31%
2024/01/02	18.7	15.00	1	15.10	14.90	17.7	1,228	1.44%
2023/12/29	1.2	14.96	2.3	14.99	15.00	-1.1	1,220	-0.09%
2023/12/28	16.5	14.98	8	14.99	14.95	8.5	1,226	0.69%
2023/12/27	7	15.04	17	15.09	15.05	-10	1,232	-0.81%
2023/12/26	16	15.09	1.1	15.06	15.00	14.8	1,251	1.19%
2023/12/25	30.7	15.24	19.6	15.37	15.00	11.1	1,366	0.81%
2023/12/22	19.4	14.98	44	15.06	14.90	-24.6	1,347	-1.83%
2023/12/21	9.2	15.26	9	15.34	15.25	0.2	1,334	0.01%
2023/12/20	24.8	15.41	7.4	15.39	15.35	17.4	1,335	1.30%
2023/12/19	33.5	15.14	92.1	15.09	15.40	-58.6	1,312	-4.47%
2023/12/18	83.7	15.52	34.3	15.56	15.25	49.4	1,284	3.85%
2023/12/15	267.4	15.91	180.7	15.81	15.80	86.7	1,203	7.21%	大買/大賣/
2023/12/14	14.4	14.79	6.3	14.80	14.75	8.1	1,049	0.77%
2023/12/13	4.7	14.82	6	14.96	14.85	-1.3	1,052	-0.13%
2023/12/12	20.3	14.92	1.6	15.02	14.85	18.7	1,070	1.75%
2023/12/11	25.3	15.16	0.1	15.20	15.20	25.2	1,077	2.34%
2023/12/08	13.5	15.18	16.1	15.18	15.10	-2.6	1,086	-0.24%
2023/12/07	4.7	15.48	3.1	15.55	15.45	1.6	1,067	0.15%
2023/12/06	44.3	15.38	17.3	15.49	15.60	27.1	1,059	2.56%
2023/12/05	15.2	15.51	4.8	15.66	15.55	10.4	1,038	1.00%
2023/12/04	4.4	15.08	22.2	15.36	15.50	-17.8	1,022	-1.74%
2023/12/01	3.1	14.80	13	14.83	14.90	-9.9	988	-1.01%
2023/11/30	1.3	14.55	8	14.55	14.60	-6.7	973	-0.69%
2023/11/29	1.1	14.55	4.3	14.58	14.55	-3.2	975	-0.33%
2023/11/28	13.6	14.60	6	14.68	14.55	7.6	972	0.78%
2023/11/27	9.2	14.74	3	14.75	14.60	6.2	968	0.64%
2023/11/24	5.4	14.60	8.3	14.59	14.65	-2.8	945	-0.30%
2023/11/22	21	14.24	10.7	14.25	14.25	10.3	881	1.16%
2023/11/21	6.3	14.15	14.9	14.11	14.10	-8.6	866	-0.99%
2023/11/20	13.7	13.89	22.6	13.84	13.95	-8.9	845	-1.05%
2023/11/17	38.7	13.53	10	13.66	13.45	28.7	815	3.52%
2023/11/16	8.2	13.42	9.5	13.43	13.45	-1.2	803	-0.15%
2023/11/15	8.4	13.25	9.7	13.29	13.25	-1.3	803	-0.16%
2023/11/14	9.8	13.06	1	13.05	13.05	8.8	803	1.10%
2023/11/13	4	13.08	2	13.05	13.05	2	810	0.25%
2023/11/10	3.1	13.05	1.1	13.10	13.05	2	816	0.25%
2023/11/09	4.6	13.12	0	0.00	13.05	4.6	824	0.56%
2023/11/08	5.6	13.22	0	0.00	13.15	5.6	838	0.66%
2023/11/07	6.4	13.26	5	13.35	13.25	1.4	850	0.16%
2023/11/06	8.3	13.31	4.8	13.39	13.40	3.4	889	0.39%
2023/11/03	3.4	13.24	1	13.30	13.30	2.4	907	0.27%
2023/11/02	2.1	13.25	4.2	13.29	13.20	-2.1	929	-0.23%
2023/11/01	1	13.05	3	13.12	13.15	-2	948	-0.21%
2023/10/31	4	13.28	5.4	13.31	13.10	-1.3	960	-0.14%
2023/10/30	0.1	13.34	5	13.30	13.30	-4.9	991	-0.49%
2023/10/27	0.1	13.45	2	13.40	13.30	-1.9	1,000	-0.19%
2023/10/26	0.1	13.43	3	13.43	13.40	-2.9	1,010	-0.29%
2023/10/25	7.3	13.36	5	13.42	13.40	2.3	1,007	0.23%
2023/10/24	2.1	13.15	2.1	13.23	13.25	0	1,009	0.00%
2023/10/23	7.2	13.26	2	13.35	13.20	5.2	1,011	0.51%
2023/10/20	7.3	13.17	3.6	13.22	13.20	3.8	1,011	0.37%
2023/10/19	3.6	13.29	14.5	13.34	13.30	-10.9	1,015	-1.07%
2023/10/18	6.3	13.44	3.2	13.42	13.40	3.1	1,020	0.31%
2023/10/17	7.4	13.73	9.2	13.67	13.60	-1.8	1,039	-0.17%
2023/10/16	18.3	13.98	4.3	13.91	14.00	14	1,036	1.35%
2023/10/13	12.1	13.61	4.4	13.63	13.80	7.7	1,041	0.74%
2023/10/12	1.3	13.38	3.2	13.48	13.60	-1.9	1,038	-0.18%
2023/10/11	4.4	13.35	16.3	13.33	13.35	-11.9	1,033	-1.15%
2023/10/06	3.4	13.39	7.2	13.36	13.30	-3.8	1,043	-0.37%
2023/10/05	12.3	13.47	0.5	13.60	13.40	11.7	1,052	1.11%
2023/10/04	5.4	13.46	5.2	13.51	13.40	0.2	1,055	0.02%
2023/10/03	5	13.65	4	13.70	13.70	1	1,063	0.10%
2023/10/02	11.2	13.55	17.3	13.59	13.65	-6.1	1,056	-0.57%
2023/09/28	49.9	13.42	163.8	13.34	13.45	-113.9	1,041	-10.94%	大賣/鉅額交易
2023/09/27	5.1	14.01	3.5	14.02	13.85	1.6	936	0.17%
2023/09/26	19.3	14.31	2	14.23	14.10	17.3	932	1.86%
2023/09/25	8.2	14.47	0.2	14.53	14.65	8	956	0.84%
2023/09/22	19.5	14.49	10	14.45	14.40	9.5	959	0.99%
2023/09/21	13.9	14.61	9	14.64	14.50	4.9	954	0.51%
2023/09/20	10.2	15.29	6.2	15.15	15.05	4	952	0.42%
2023/09/19	4.2	15.58	17.8	15.52	15.55	-13.6	945	-1.44%
2023/09/18	14.1	15.34	3.1	15.35	15.30	11	949	1.16%
2023/09/15	48.9	15.27	29.9	15.25	15.30	19	1,071	1.77%
2023/09/14	34.9	14.80	12.3	14.80	14.80	22.6	1,150	1.96%
2023/09/13	14.3	14.54	37.1	14.64	14.55	-22.8	1,158	-1.97%
2023/09/12	8.5	14.16	4	14.21	14.25	4.5	1,155	0.39%
2023/09/11	3.1	14.15	4	14.10	14.05	-0.9	1,153	-0.07%
2023/09/08	10.1	14.17	0	0.00	14.15	10.1	1,158	0.87%
2023/09/07	3.2	14.15	6	14.12	14.15	-2.8	1,196	-0.24%
2023/09/06	17.3	14.15	1	14.05	14.05	16.3	1,207	1.35%
2023/09/05	1.5	14.31	0	14.60	14.35	1.4	1,214	0.12%
2023/09/04	27.4	14.32	10	14.35	14.45	17.4	1,218	1.43%
2023/09/01	1.5	14.11	4.2	14.01	14.00	-2.8	1,213	-0.23%
2023/08/31	2.1	13.78	0.3	14.01	13.95	1.8	1,217	0.15%
2023/08/30	3.2	13.81	0	14.20	13.80	3.2	1,231	0.26%
2023/08/29	9.3	13.83	11.2	13.83	13.75	-1.9	1,236	-0.15%
2023/08/28	5.1	14.13	5.1	14.10	14.05	0	1,266	0.00%
2023/08/25	4.1	14.26	2.1	14.25	14.20	2	1,274	0.16%
2023/08/24	3.8	14.33	2.1	14.40	14.25	1.7	1,278	0.14%
2023/08/23	2.6	14.38	0	14.55	14.35	2.6	1,278	0.20%
2023/08/22	5.4	14.46	3.4	14.57	14.50	2	1,295	0.16%
2023/08/21	3.1	14.72	2.7	14.67	14.85	0.4	1,293	0.03%
2023/08/18	5.7	14.29	2.3	14.41	14.45	3.4	1,300	0.26%
2023/08/17	15.4	14.34	11.1	14.10	14.25	4.3	1,295	0.33%
2023/08/16	3.7	14.24	0.2	14.25	14.25	3.6	1,292	0.28%
2023/08/15	6.4	14.36	12.1	14.43	14.25	-5.7	1,284	-0.44%
2023/08/14	38.9	14.59	3.3	14.56	14.45	35.7	1,279	2.79%
2023/08/11	8.2	15.43	1.3	15.50	15.40	6.9	1,267	0.54%
2023/08/10	28.1	15.43	27.1	15.39	15.45	1	1,256	0.08%
2023/08/09	15.6	17.01	5	17.06	17.10	10.6	1,221	0.87%
2023/08/08	8	16.96	0.2	17.30	17.00	7.8	1,201	0.65%
2023/08/07	18.6	17.04	20.6	16.95	17.00	-2	1,190	-0.17%
2023/08/04	13.8	17.32	0	0.00	17.40	13.8	1,179	1.17%
2023/08/02	39.1	17.48	3.2	17.37	17.30	35.9	1,177	3.05%
2023/08/01	13.3	17.24	7.2	17.35	17.20	6.1	1,144	0.53%
2023/07/31	6.2	17.20	14	17.16	17.05	-7.8	1,140	-0.69%
2023/07/28	6	17.17	1.7	17.13	17.20	4.3	1,137	0.38%
2023/07/27	1.1	17.00	7.1	17.03	17.05	-6	1,133	-0.53%
2023/07/26	3.1	16.90	2.2	16.95	16.85	0.9	1,133	0.08%
2023/07/25	6.1	16.86	2	16.88	16.85	4.1	1,135	0.36%
2023/07/24	7.2	16.91	3.2	16.93	16.80	4	1,144	0.35%
2023/07/21	8.3	17.37	0.1	17.50	17.15	8.2	1,145	0.71%
2023/07/20	21.2	17.41	39.7	17.41	17.40	-18.5	1,155	-1.60%
2023/07/19	3	16.80	14.7	16.82	16.85	-11.7	1,151	-1.02%
2023/07/18	6.2	16.62	9.6	16.68	16.60	-3.4	1,168	-0.29%
2023/07/17	23.3	16.47	14	16.43	16.45	9.3	1,160	0.80%
2023/07/14	8.4	16.77	1	16.75	16.70	7.4	1,151	0.64%
2023/07/13	8.3	16.95	1.1	17.00	16.85	7.2	1,159	0.62%
2023/07/12	4.1	17.15	3.3	17.10	17.00	0.9	1,159	0.08%
2023/07/11	1.1	17.30	21	17.45	17.30	-19.9	1,188	-1.68%
2023/07/10	21.2	17.42	41.1	17.24	17.55	-19.9	1,219	-1.63%
2023/07/07	6.2	17.24	4	17.35	17.35	2.2	1,222	0.18%
2023/07/06	12.2	17.50	3.1	17.60	17.45	9.2	1,233	0.74%
2023/07/05	4.2	17.61	0.1	17.65	17.65	4.1	1,229	0.33%
2023/07/04	7.1	17.73	18.5	17.64	17.55	-11.4	1,218	-0.93%
2023/07/03	13.5	17.72	15.2	17.75	17.70	-1.7	1,230	-0.14%
2023/06/30	1.2	17.40	14.2	17.39	17.50	-13	1,201	-1.08%
2023/06/29	1	17.25	1.3	17.32	17.25	-0.3	1,192	-0.03%
2023/06/28	9	17.39	2.2	17.32	17.25	6.8	1,197	0.57%
2023/06/27	7.5	17.30	5	17.36	17.25	2.5	1,202	0.21%
2023/06/26	30.6	17.66	23.6	17.75	17.55	7	1,192	0.59%
2023/06/21	48.6	17.89	53.5	17.84	17.60	-5	1,165	-0.43%
2023/06/20	55.3	17.48	51.7	17.54	17.80	3.6	1,050	0.35%
2023/06/19	8.4	16.95	3.9	17.02	17.05	4.5	996	0.45%
2023/06/16	11.3	16.61	1.2	16.45	16.60	10.1	1,066	0.95%
2023/06/15	11.1	16.35	6.3	16.36	16.40	4.8	1,101	0.43%
2023/06/14	4.1	16.36	9.2	16.46	16.40	-5.1	1,129	-0.45%
2023/06/13	36.1	16.32	9.3	16.38	16.35	26.8	1,251	2.14%
2023/06/12	13	16.78	1	16.85	16.75	12	1,314	0.92%
2023/06/09	4.1	17.11	8.1	17.02	17.05	-4	1,383	-0.29%
2023/06/08	7.2	17.10	1.2	17.19	17.10	6	1,450	0.42%
2023/06/07	4.6	17.25	5	17.25	17.25	-0.4	1,513	-0.03%
2023/06/06	6.1	17.34	6.6	17.31	17.30	-0.6	1,528	-0.04%
2023/06/05	45.1	17.26	2.5	17.35	17.30	42.6	1,542	2.76%
2023/06/02	4.4	17.11	6.3	17.12	17.10	-1.9	1,562	-0.12%
2023/06/01	43.5	17.08	14	17.25	17.10	29.5	1,577	1.87%
2023/05/31	10	17.37	17.1	17.41	17.20	-7.1	1,554	-0.46%
2023/05/30	3.1	17.21	0	0.00	17.20	3.1	1,553	0.20%
2023/05/29	3.4	17.25	0.5	17.30	17.20	2.9	1,590	0.18%
2023/05/26	34.5	17.38	16	17.44	17.20	18.5	1,647	1.12%
2023/05/25	7.5	17.72	1	17.60	17.65	6.5	1,704	0.38%
2023/05/24	15	17.63	10.4	17.73	17.85	4.6	1,732	0.27%
2023/05/23	10.1	17.56	3.1	17.60	17.50	7	1,760	0.40%
2023/05/22	1.2	17.58	3.7	17.49	17.60	-2.5	1,791	-0.14%
2023/05/19	4.4	17.45	0	0.00	17.45	4.4	1,838	0.24%
2023/05/18	1.4	17.40	3	17.37	17.40	-1.6	1,893	-0.08%
2023/05/17	0	17.40	13.3	17.55	17.45	-13.3	1,920	-0.69%
2023/05/16	0	0.00	5.3	17.44	17.40	-5.3	1,969	-0.27%
2023/05/15	1.6	17.20	2.5	17.19	17.25	-0.9	1,992	-0.05%
2023/05/12	3.2	17.03	12	17.27	17.20	-8.8	2,000	-0.44%
2023/05/11	3.2	17.03	12	17.27	17.05	-8.8	1,995	-0.44%
2023/05/10	2.5	17.55	1.6	17.39	17.55	0.9	1,990	0.05%
2023/05/09	4.5	17.21	10	17.20	17.15	-5.5	2,009	-0.27%
2023/05/08	1.2	17.40	1	17.35	17.35	0.2	2,020	0.01%
2023/05/05	2.3	17.43	8.1	17.45	17.40	-5.7	2,028	-0.28%
2023/05/04	15.6	17.33	1.1	17.30	17.30	14.5	2,073	0.70%
2023/05/03	2.4	17.60	4	17.64	17.50	-1.6	2,113	-0.08%
2023/05/02	7.5	17.75	3	17.78	17.80	4.5	2,132	0.21%
2023/04/28	1.2	17.79	10.1	17.73	17.70	-8.9	2,157	-0.41%
2023/04/27	14.1	17.51	15	17.49	17.55	-1	2,154	-0.04%
2023/04/26	1.3	17.79	19.5	17.59	17.65	-18.2	2,145	-0.85%
2023/04/25	15.4	17.61	5.1	17.89	17.65	10.3	2,138	0.48%
2023/04/24	4.2	18.07	10.7	18.06	18.05	-6.5	2,123	-0.31%
2023/04/21	13.4	17.74	4.2	17.67	17.65	9.2	2,107	0.43%
2023/04/20	3.1	17.85	4.4	17.79	17.80	-1.3	2,147	-0.06%
2023/04/19	3.1	17.74	14.1	17.93	17.70	-11	2,140	-0.51%
2023/04/18	6.6	17.99	26	18.11	17.90	-19.4	2,131	-0.91%
2023/04/17	12.8	18.33	16.1	18.29	18.30	-3.3	2,114	-0.15%
2023/04/14	27.7	18.35	28.2	18.38	18.25	-0.5	2,103	-0.02%
2023/04/13	6.8	18.27	34.5	18.35	18.40	-27.7	2,061	-1.34%
2023/04/12	11.2	17.79	12.4	17.93	17.95	-1.2	2,039	-0.06%
2023/04/11	11.9	17.55	3.1	17.68	17.55	8.8	2,023	0.43%
2023/04/10	8.1	17.86	2.2	17.90	17.80	5.9	2,013	0.29%
2023/04/07	13.9	17.75	4	17.73	17.70	9.9	2,012	0.49%
2023/04/06	20.8	17.86	0	0.00	17.80	20.8	2,007	1.04%
2023/03/31	4.2	18.39	7.3	18.36	18.30	-3.2	1,989	-0.16%
2023/03/30	22	18.26	2.2	18.35	18.30	19.8	2,007	0.99%
2023/03/29	36.1	18.22	11.3	18.28	18.25	24.8	2,072	1.19%
2023/03/28	6.3	18.26	29.8	18.20	18.40	-23.4	2,069	-1.13%
2023/03/27	13.2	18.54	14.1	18.58	18.55	-0.9	2,056	-0.04%
2023/03/24	3.3	18.50	58.4	18.54	18.45	-55	2,057	-2.68%
2023/03/23	11.2	18.84	61.1	18.89	18.75	-49.9	2,081	-2.40%
2023/03/22	55.9	19.21	97.1	19.24	19.15	-41.2	2,076	-1.98%
2023/03/21	109.4	19.25	81.4	19.11	19.15	28	2,070	1.35%	大買/
2023/03/20	5.2	18.25	33.2	18.16	18.35	-28	1,978	-1.42%
2023/03/17	30.2	17.44	7.1	17.44	17.55	23.1	1,934	1.20%
2023/03/16	169.5	17.39	82	17.68	17.15	87.5	1,899	4.60%	大買/
2023/03/15	126.1	19.33	66.3	19.27	19.00	59.8	1,773	3.37%	大買/
2023/03/14	67.7	20.21	39.1	20.05	19.65	28.6	1,674	1.71%
2023/03/13	70.4	19.90	57.1	19.77	20.00	13.3	1,598	0.83%
2023/03/10	49	19.66	39.7	19.53	19.50	9.3	1,523	0.61%
2023/03/09	11.2	19.20	12.2	19.25	19.15	-1	1,457	-0.07%
2023/03/08	7.8	19.23	11.1	19.35	19.40	-3.3	1,441	-0.23%
2023/03/07	18.7	19.02	55.2	19.16	19.25	-36.5	1,424	-2.56%
2023/03/06	5.2	18.82	12.1	18.79	18.90	-6.9	1,386	-0.50%
2023/03/03	5.1	18.33	11	18.37	18.30	-5.9	1,362	-0.43%
2023/03/02	13.2	18.40	6.4	18.37	18.35	6.8	1,347	0.51%
2023/03/01	21.5	18.54	4	18.40	18.25	17.5	1,335	1.31%
2023/02/24	47.3	18.76	73.9	18.88	19.10	-26.6	1,295	-2.05%
2023/02/23	47.4	18.84	32.2	18.77	18.60	15.2	1,231	1.24%
2023/02/22	13.1	18.21	23.5	18.37	18.50	-10.4	1,157	-0.90%
2023/02/21	23.2	18.51	22.1	18.35	18.15	1.1	1,125	0.09%
2023/02/20	66.3	18.72	37.2	18.70	18.80	29.1	1,090	2.67%
2023/02/17	36.7	18.29	31.4	18.32	18.60	5.4	1,065	0.50%
2023/02/16	42.3	18.03	60	17.92	18.10	-17.7	1,032	-1.72%
2023/02/15	48.2	17.12	22.3	17.20	17.20	25.9	975	2.66%
2023/02/14	59	17.12	87.6	16.89	17.20	-28.5	941	-3.03%
2023/02/13	1.5	16.18	7.4	16.24	16.30	-5.9	889	-0.66%
2023/02/10	3.1	15.90	26.8	15.85	15.90	-23.7	871	-2.72%
2023/02/09	11.3	15.88	5.3	15.90	15.90	6	858	0.70%
2023/02/08	8.1	15.89	10	15.93	15.95	-1.9	854	-0.22%
2023/02/07	30.3	15.95	26.6	16.02	15.90	3.8	843	0.45%
2023/02/06	4.1	15.66	26.3	15.69	16.00	-22.2	816	-2.72%
2023/02/03	9.2	15.38	3.3	15.54	15.55	5.9	796	0.74%
2023/02/02	46.1	15.64	55.4	15.58	15.60	-9.3	785	-1.19%
2023/02/01	39.7	15.60	46.4	15.78	15.65	-6.7	736	-0.91%
2023/01/31	4.5	15.09	6.3	15.08	15.15	-1.8	689	-0.26%
2023/01/30	3.1	14.70	12.4	14.76	14.75	-9.3	667	-1.40%
2023/01/17	3.5	14.25	10.1	14.18	14.25	-6.6	640	-1.03%
2023/01/16	1.7	14.14	6.3	14.20	14.10	-4.5	640	-0.71%
2023/01/13	3.2	14.12	4.4	14.19	14.10	-1.2	640	-0.19%
2023/01/12	5	14.24	0	14.19	14.15	5	642	0.77%
2023/01/11	6.1	14.17	1.2	14.07	14.05	4.8	640	0.75%
2023/01/10	34.2	14.27	33.6	14.49	14.10	0.7	640	0.10%
2023/01/09	2.3	14.09	6.5	14.08	14.10	-4.1	581	-0.71%
2023/01/06	2.1	13.95	4.7	14.00	14.00	-2.6	583	-0.44%
2023/01/05	3	14.00	3.1	13.87	13.90	0	590	-0.01%
2023/01/04	6	14.01	7.2	14.06	13.85	-1.2	594	-0.20%
2023/01/03	2.2	13.94	3.2	13.93	13.90	-1	591	-0.17%
2022/12/30	4.2	14.09	5.1	14.04	13.85	-0.9	590	-0.15%
2022/12/29	2.1	14.01	50.1	13.85	14.10	-48	577	-8.30%
2022/12/28	14.2	14.14	156.1	14.09	13.90	-142	580	-24.45%	大賣/鉅額交易
2022/12/27	3.6	14.08	10.2	14.15	14.05	-6.6	578	-1.13%
2022/12/26	1.2	14.11	1.4	14.20	14.10	-0.1	575	-0.02%
2022/12/23	4.1	14.20	15.2	14.27	14.20	-11.1	575	-1.94%
2022/12/22	6.3	14.47	21	14.27	14.35	-14.7	571	-2.58%
2022/12/21	64.1	14.44	64.8	14.44	14.40	-0.7	554	-0.12%
2022/12/20	3.2	13.37	2.9	13.75	13.35	0.3	486	0.06%
2022/12/19	0.8	13.52	3	13.58	13.55	-2.2	486	-0.45%
2022/12/16	3	13.87	3.3	13.88	13.80	-0.3	484	-0.06%
2022/12/15	84	14.33	101.7	14.25	14.15	-17.7	479	-3.69%	大賣/
2022/12/14	12.6	13.71	22.5	13.62	13.75	-9.9	443	-2.23%
2022/12/13	27.5	14.05	18.9	13.89	13.75	8.6	431	2.00%
2022/12/12	2.2	13.20	0	0.00	13.15	2.2	408	0.53%
2022/12/09	3.1	13.30	4.3	13.25	13.35	-1.2	414	-0.30%
2022/12/08	5.2	13.25	2	13.20	13.20	3.2	429	0.73%
2022/12/07	15.2	13.32	0	0.00	13.25	15.2	438	3.46%
2022/12/06	9.4	13.37	1	13.40	13.35	8.4	443	1.88%
2022/12/05	23.1	13.69	4.1	13.62	13.55	19	454	4.19%
2022/12/02	2.5	13.46	5.3	13.41	13.50	-2.8	476	-0.59%
2022/12/01	6.1	13.41	16.2	13.43	13.40	-10.1	486	-2.07%
2022/11/30	8.2	13.29	10.3	13.32	13.35	-2.1	486	-0.43%
2022/11/29	2.4	13.09	15.2	13.10	13.15	-12.8	487	-2.64%
2022/11/28	4.1	12.86	5.1	12.78	12.85	-1	484	-0.21%
2022/11/25	7	12.96	6	13.08	12.90	1	491	0.20%
2022/11/24	1.1	12.94	8	12.85	12.95	-6.9	495	-1.39%
2022/11/23	8.3	12.85	1	12.85	12.85	7.3	496	1.47%
2022/11/22	5	12.77	2.1	12.80	12.75	2.9	505	0.57%
2022/11/21	1	12.80	2.1	12.80	12.75	-1.1	509	-0.21%
2022/11/18	10.1	12.84	2.1	12.80	12.75	8	515	1.55%
2022/11/17	1.2	13.04	1.2	13.05	13.00	0	527	0.00%
2022/11/16	14.1	12.99	5.4	13.25	12.90	8.7	531	1.64%
2022/11/15	3.2	12.96	3.3	13.12	13.20	-0.1	532	-0.02%
2022/11/14	5.2	12.71	4.5	12.82	12.85	0.7	538	0.14%
2022/11/11	15.2	12.50	1.1	12.59	12.40	14.2	563	2.51%
2022/11/10	12.2	12.43	1	12.40	12.40	11.2	627	1.79%
2022/11/09	16.3	12.54	1	12.60	12.55	15.3	668	2.29%
2022/11/08	23.3	12.60	7.3	12.53	12.50	16	746	2.14%
2022/11/07	11.3	12.56	1.4	12.57	12.55	9.9	778	1.27%
2022/11/04	11.1	12.20	1.1	12.20	12.30	10.1	782	1.28%
2022/11/03	0	12.20	7	12.19	12.20	-7	785	-0.89%
2022/11/02	4.1	12.23	4.1	12.25	12.25	0	791	0.00%
2022/11/01	1	12.20	1	12.25	12.20	0	794	0.00%
2022/10/31	2.1	12.10	0	0.00	12.05	2.1	796	0.26%
2022/10/28	6.1	12.01	1.2	12.03	11.95	4.9	808	0.61%
2022/10/27	0.1	12.15	1.2	12.20	12.20	-1.1	819	-0.14%
2022/10/26	3	12.05	1.1	12.10	12.00	2	873	0.23%
2022/10/25	2.1	12.17	8.1	12.10	12.10	-6	913	-0.66%
2022/10/24	2.4	12.09	4.8	12.15	12.10	-2.5	912	-0.27%
2022/10/21	11.2	11.90	7	11.84	11.85	4.2	912	0.46%
2022/10/20	11.7	11.84	11	11.90	12.00	0.7	911	0.07%
2022/10/19	0.1	12.20	1	12.27	12.20	-0.9	909	-0.10%
2022/10/18	1	12.00	15	12.16	12.15	-14	904	-1.55%
2022/10/17	16.3	11.69	3.1	11.67	11.95	13.2	902	1.46%
2022/10/14	7.1	11.92	16.3	12.04	12.00	-9.3	900	-1.03%
2022/10/13	12	11.93	3.1	12.01	11.55	8.9	898	0.99%
2022/10/12	5.2	12.41	1	12.25	12.30	4.2	892	0.47%
2022/10/11	2.5	12.65	4.2	12.62	12.60	-1.6	894	-0.18%
2022/10/07	13	13.09	8.7	13.03	12.95	4.3	901	0.48%
2022/10/06	1.8	13.04	3.1	13.12	13.15	-1.4	915	-0.15%
2022/10/05	2	13.13	2.2	13.24	13.10	-0.2	930	-0.02%
2022/10/04	1.1	13.04	0.1	12.90	13.00	1	933	0.11%
2022/10/03	10.3	12.67	0	0.00	12.70	10.3	927	1.12%
2022/09/30	2	12.63	7.1	12.54	12.70	-5.1	930	-0.55%
2022/09/29	26.1	12.57	3	12.50	12.60	23.1	933	2.48%
2022/09/28	4.2	12.53	20.8	12.28	12.20	-16.6	936	-1.77%
2022/09/27	2.5	12.67	20	12.75	12.85	-17.5	941	-1.86%
2022/09/26	25.5	12.81	13.6	12.78	12.80	11.9	952	1.25%
2022/09/23	0	13.45	1	13.45	13.40	-1	958	-0.10%
2022/09/22	1.3	13.32	4	13.25	13.25	-2.7	970	-0.28%
2022/09/21	6.1	13.53	10.2	13.53	13.50	-4.1	970	-0.42%
2022/09/20	11.1	13.85	7.1	13.73	13.75	4	970	0.41%
2022/09/19	33	14.05	24.6	13.96	13.80	8.4	974	0.86%
2022/09/16	6.5	13.82	2.5	13.76	13.80	4.1	961	0.42%
2022/09/15	6.2	14.05	12.1	14.05	14.05	-5.9	971	-0.61%
2022/09/14	9.1	13.76	1.2	13.80	13.70	7.9	968	0.82%
2022/09/13	0	13.96	5.5	14.06	14.05	-5.5	971	-0.56%
2022/09/12	3.6	14.05	15	14.07	14.10	-11.3	982	-1.15%
2022/09/08	16	13.99	36.7	13.87	14.05	-20.7	979	-2.11%
2022/09/07	31.6	13.43	35.5	13.38	13.20	-4	957	-0.41%
2022/09/06	1.8	13.31	6	13.41	13.20	-4.2	950	-0.44%
2022/09/05	7.4	13.19	11	13.31	13.05	-3.6	954	-0.37%
2022/09/02	1.2	13.60	3	13.57	13.40	-1.8	960	-0.19%
2022/09/01	8.5	13.53	3	13.48	13.45	5.5	962	0.57%
2022/08/31	3.2	13.80	2	13.70	13.85	1.2	954	0.12%
2022/08/30	0.2	13.71	5	13.70	13.70	-4.8	952	-0.51%
2022/08/29	3.5	13.57	3	13.50	13.55	0.5	951	0.05%
2022/08/26	4.2	14.03	22.1	13.98	13.95	-17.9	945	-1.89%
2022/08/25	6.6	14.09	0	0.00	14.00	6.6	942	0.70%
2022/08/24	4.4	14.16	15	14.24	14.00	-10.6	940	-1.13%
2022/08/23	2.1	13.97	5.1	13.90	14.00	-3	928	-0.32%
2022/08/22	9.3	13.92	12	13.98	13.85	-2.7	928	-0.29%
2022/08/19	11.1	14.09	6.3	14.19	14.30	4.8	920	0.52%
2022/08/18	60.2	14.48	25.4	14.46	14.35	34.8	906	3.84%
2022/08/17	110.1	14.20	112.7	14.30	14.15	-2.6	866	-0.30%	大買/大賣/
2022/08/16	26.3	13.58	18.5	13.55	13.55	7.8	804	0.97%
2022/08/15	35	13.69	64.5	13.35	13.95	-29.5	767	-3.85%
2022/08/12	97	12.82	77	12.83	12.70	20	692	2.89%
2022/08/11	0.8	12.42	1.2	12.39	12.40	-0.5	664	-0.07%
2022/08/10	4.5	12.16	4	12.14	12.20	0.5	669	0.08%
2022/08/09	7.7	12.01	2	12.00	12.05	5.7	672	0.85%
2022/08/08	12.6	12.04	10.5	12.11	12.10	2.1	675	0.30%
2022/08/05	2.2	12.40	6.3	12.44	12.35	-4.1	679	-0.60%
2022/08/04	11	12.15	5.2	12.20	12.10	5.8	690	0.84%
2022/08/03	5.6	12.41	10	12.36	12.30	-4.5	688	-0.65%
2022/08/02	69.5	12.76	41	12.61	12.45	28.5	694	4.10%
2022/08/01	28	12.92	27.1	13.00	13.10	0.9	684	0.14%
2022/07/29	1.1	11.86	0	0.00	11.95	1.1	660	0.17%
2022/07/28	4.9	11.88	3.2	11.90	11.80	1.7	669	0.26%
2022/07/27	4.6	11.96	6	11.97	12.00	-1.4	672	-0.21%
2022/07/26	4.6	12.09	1	12.10	12.10	3.6	682	0.53%
2022/07/25	3.5	12.30	5	12.31	12.30	-1.5	692	-0.21%
2022/07/22	0.4	12.25	0	12.30	12.20	0.4	709	0.06%
2022/07/21	0.2	12.22	5	12.06	12.15	-4.8	743	-0.65%
2022/07/20	16.2	12.16	1	12.20	12.15	15.2	770	1.97%
2022/07/19	1.6	11.87	0	0.00	12.05	1.6	803	0.20%
2022/07/18	1.1	11.68	3.4	11.67	11.80	-2.3	824	-0.28%
2022/07/15	6.3	11.70	4	11.65	11.65	2.3	839	0.27%
2022/07/14	8.9	11.91	6	11.95	11.95	2.9	864	0.34%
2022/07/13	2.2	13.45	26.1	13.24	13.45	-23.9	882	-2.71%
2022/07/12	5.8	12.79	0	0.00	12.75	5.8	913	0.63%
2022/07/11	0	13.30	0.2	13.31	13.30	-0.2	970	-0.02%
2022/07/08	2.2	13.27	0.4	13.29	13.25	1.8	1,218	0.15%
2022/07/07	5.2	12.88	4.3	12.97	12.95	1	1,313	0.07%
2022/07/06	3.3	12.83	0.1	13.30	12.65	3.3	1,345	0.24%
2022/07/05	3.8	13.03	5.1	13.12	13.25	-1.3	1,367	-0.10%
2022/07/04	10.7	12.67	9	12.79	12.75	1.7	1,376	0.13%
2022/07/01	21.2	13.05	1.1	12.68	12.55	20.2	1,385	1.46%
2022/06/30	13.4	13.10	11	13.10	13.20	2.4	1,376	0.18%
2022/06/29	5.5	13.66	0.7	13.75	13.60	4.8	1,369	0.35%
2022/06/28	2.7	13.81	1.2	13.84	13.80	1.4	1,373	0.10%
2022/06/27	7.8	14.00	4	13.99	14.00	3.8	1,398	0.27%
2022/06/24	2.2	13.76	3	13.80	13.70	-0.8	1,405	-0.06%
2022/06/23	3.7	13.30	4	13.48	13.50	-0.3	1,417	-0.02%
2022/06/22	8.8	13.55	7	13.45	13.45	1.8	1,420	0.13%
2022/06/21	0.4	13.87	7.1	13.75	13.90	-6.7	1,430	-0.47%
2022/06/20	36.6	13.67	20.9	13.78	13.45	15.7	1,435	1.09%
2022/06/17	11.9	14.34	35	14.37	14.45	-23.1	1,463	-1.58%
2022/06/16	6	14.83	2	15.00	14.70	4	1,508	0.27%
2022/06/15	13.8	15.26	11	14.98	15.05	2.8	1,513	0.18%
2022/06/14	11.3	14.86	7	14.84	14.90	4.3	1,514	0.28%
2022/06/13	34	15.01	5.1	15.08	15.05	28.9	1,520	1.90%
2022/06/10	4.7	15.52	2	15.50	15.55	2.7	1,532	0.18%
2022/06/09	0.7	15.81	5	15.70	15.75	-4.3	1,557	-0.28%
2022/06/08	0.2	15.86	10	15.75	15.85	-9.8	1,582	-0.62%
2022/06/07	2.1	15.90	0	0.00	15.75	2.1	1,603	0.13%
2022/06/06	1	15.95	1	15.90	15.90	0	1,624	0.00%
2022/06/02	1.1	15.66	0	0.00	15.75	1.1	1,720	0.06%
2022/06/01	3	15.82	0	0.00	15.85	3	1,784	0.17%
2022/05/31	2	15.80	0	0.00	15.80	2	1,803	0.11%
2022/05/30	5.1	15.98	10.1	16.01	16.00	-5	1,837	-0.27%
2022/05/27	2.1	15.83	2.1	15.80	15.85	-0.1	1,907	0.00%
2022/05/26	1.2	15.83	0.1	15.85	15.80	1.1	1,974	0.05%
2022/05/25	2.1	15.73	10	15.71	15.80	-7.9	2,006	-0.39%
2022/05/24	2.1	15.71	3	15.65	15.60	-0.9	2,016	-0.05%
2022/05/23	22.2	15.90	5	15.85	15.90	17.2	2,021	0.85%
2022/05/20	0.2	15.78	0.2	15.85	15.75	0	2,042	0.00%
2022/05/19	10.3	15.44	6.1	15.44	15.60	4.2	2,103	0.20%
2022/05/18	3.3	15.87	3	15.88	15.95	0.3	2,102	0.01%
2022/05/17	3.1	15.55	2.1	15.62	15.65	1	2,099	0.05%
2022/05/16	1.3	15.40	1	15.45	15.40	0.3	2,098	0.01%
2022/05/13	0.3	15.36	2	15.25	15.30	-1.7	2,098	-0.08%
2022/05/12	4.6	15.22	3	15.47	14.95	1.6	2,098	0.08%
2022/05/11	3.5	15.55	5.2	15.56	15.60	-1.7	2,095	-0.08%
2022/05/10	23.4	15.51	33.5	15.49	15.70	-10.1	2,116	-0.48%
2022/05/09	40.2	15.64	64	15.81	15.45	-23.8	2,179	-1.09%
2022/05/06	47.1	16.26	8	16.24	16.40	39.1	2,149	1.82%
2022/05/05	4.1	16.85	6	16.94	16.85	-1.9	2,155	-0.09%
2022/05/04	10.7	16.69	1	16.70	16.75	9.7	2,156	0.45%
2022/05/03	5.8	16.48	19	16.47	16.80	-13.2	2,159	-0.61%
2022/04/29	18	16.97	11	17.10	16.85	7	2,162	0.32%
2022/04/28	15.8	16.92	11.8	16.95	16.95	4	2,162	0.19%
2022/04/27	42.3	16.75	21.3	16.78	16.90	20.9	2,156	0.97%
2022/04/26	28.7	17.45	21	17.41	17.20	7.7	2,128	0.36%
2022/04/25	51.3	17.64	16	17.95	17.60	35.3	2,108	1.67%
2022/04/22	26	18.60	20	18.65	18.55	6	2,078	0.29%
2022/04/21	28	18.80	14	18.66	18.60	14	2,066	0.68%
2022/04/20	34	18.93	14.2	18.86	18.85	19.8	2,076	0.95%
2022/04/19	16	19.08	34.7	19.07	19.00	-18.7	2,058	-0.91%
2022/04/18	29.6	19.56	46	19.12	19.05	-16.5	2,041	-0.81%
2022/04/15	17.1	20.25	40.7	20.24	20.00	-23.6	2,010	-1.17%
2022/04/14	165	20.72	138.8	20.60	20.40	26.3	1,964	1.34%	大買/大賣/
2022/04/13	49.1	20.12	76.9	20.24	20.50	-27.8	1,734	-1.60%
2022/04/12	16.1	19.51	4	19.64	19.55	12.1	1,644	0.74%
2022/04/11	12.1	19.37	21	19.53	19.20	-8.9	1,614	-0.55%
2022/04/08	1.1	18.92	4.5	19.18	19.20	-3.4	1,596	-0.21%
2022/04/07	52.1	18.91	44	18.92	18.85	8.1	1,583	0.51%
2022/04/06	1	19.11	12	19.10	19.20	-11	1,572	-0.70%
2022/04/01	5.1	19.30	4.1	19.31	19.30	1	1,581	0.06%
2022/03/31	4	19.43	2	19.45	19.35	2	1,591	0.13%
2022/03/30	19	19.33	13	19.44	19.60	6	1,597	0.38%
2022/03/29	18	19.06	13	19.17	19.00	5	1,576	0.32%
2022/03/28	14.2	19.27	6	19.25	19.30	8.2	1,576	0.52%
2022/03/25	9.1	19.93	12	20.03	19.85	-2.9	1,645	-0.18%
2022/03/24	17.1	20.01	34	20.03	19.95	-16.9	1,688	-1.00%
2022/03/23	12.2	19.86	4	19.89	19.80	8.2	1,725	0.47%
2022/03/22	45.2	20.08	61.1	20.04	20.00	-15.9	1,714	-0.92%
2022/03/21	37.3	19.89	53.1	19.96	19.95	-15.8	1,673	-0.94%
2022/03/18	5.1	19.07	22	19.20	19.25	-16.9	1,639	-1.03%
2022/03/17	0	0.00	2	19.08	19.05	-2	1,650	-0.12%
2022/03/16	24.1	18.92	13	19.19	18.80	11.1	1,663	0.67%
2022/03/15	16	19.15	8	19.49	19.10	8	1,661	0.48%
2022/03/14	48.2	19.97	32.1	19.97	19.80	16.1	1,672	0.96%
2022/03/11	14.1	19.64	9.7	19.67	19.70	4.4	1,663	0.27%
2022/03/10	10.1	19.01	14	19.15	19.35	-3.9	1,649	-0.24%
2022/03/09	9	18.74	16	18.47	18.80	-7	1,641	-0.43%
2022/03/08	64	19.48	51	19.06	18.45	13	1,629	0.80%
2022/03/07	33.4	19.77	33.5	19.90	19.80	-0.1	1,539	0.00%
2022/03/04	15	19.65	3	20.00	19.60	12	1,486	0.81%
2022/03/03	21.7	19.98	14.3	20.06	19.90	7.4	1,478	0.50%
2022/03/02	57.4	19.90	163	19.86	20.05	-105.5	1,460	-7.22%	大賣/鉅額交易
2022/03/01	58.4	19.83	26	19.63	19.45	32.4	1,416	2.29%
2022/02/25	22.1	19.10	24.5	18.87	19.15	-2.4	1,415	-0.17%
2022/02/24	6.1	18.62	15	18.46	18.25	-8.9	1,417	-0.63%
2022/02/23	10.1	18.96	6	18.92	18.95	4.1	1,422	0.29%
2022/02/22	22	18.80	12	18.82	18.95	10	1,440	0.69%
2022/02/21	46.8	19.35	41	19.31	19.15	5.8	1,430	0.41%
2022/02/18	4.8	18.27	7	18.26	18.35	-2.2	1,381	-0.16%
2022/02/17	5	18.29	3	18.32	18.30	2	1,416	0.14%
2022/02/16	6	18.45	5	18.39	18.40	1	1,449	0.07%
2022/02/15	37.2	18.48	3.1	18.47	18.30	34.1	1,471	2.32%
2022/02/14	4.1	18.56	4	18.53	18.50	0.1	1,535	0.01%
2022/02/11	6.1	19.03	9	19.22	18.95	-2.9	1,540	-0.19%
2022/02/10	10.2	19.13	7	19.11	19.10	3.2	1,587	0.20%
2022/02/09	56.3	19.40	47.9	19.33	19.40	8.4	1,647	0.51%
2022/02/08	6.9	18.45	45.4	18.60	18.75	-38.5	1,591	-2.42%
2022/02/07	11.1	17.78	12	18.10	18.25	-0.9	1,594	-0.06%
2022/01/26	6	17.25	9.1	17.26	17.30	-3	1,606	-0.19%
2022/01/25	1.1	17.10	16	17.46	17.10	-15	1,614	-0.93%
2022/01/24	12.6	17.32	11	17.37	17.35	1.6	1,618	0.10%
2022/01/21	4.2	18.35	3	18.12	18.00	1.2	1,627	0.07%
2022/01/20	4.3	18.11	12.5	18.21	18.20	-8.3	1,632	-0.51%
2022/01/19	11.1	17.99	6	17.97	17.95	5.1	1,625	0.31%
2022/01/18	1.2	18.23	9	18.18	18.15	-7.8	1,630	-0.48%
2022/01/17	2.1	18.05	8	18.08	18.20	-5.9	1,646	-0.36%
2022/01/14	11.1	18.20	1	18.05	18.20	10.1	1,684	0.60%
2022/01/13	41	18.65	36.1	18.62	18.55	5	1,708	0.29%
2022/01/12	17.2	18.23	12	18.13	18.15	5.2	1,697	0.31%
2022/01/11	20.6	18.46	5.3	18.41	18.30	15.4	1,697	0.90%
2022/01/10	11.5	18.74	6.1	18.72	18.70	5.3	1,705	0.31%
2022/01/07	25.1	19.06	0	0.00	19.05	25.1	1,711	1.47%
2022/01/06	28.2	19.38	3	19.37	19.30	25.2	1,735	1.45%
2022/01/05	13.2	19.70	3.1	19.82	19.65	10.1	1,760	0.57%
2022/01/04	26	19.78	11	19.80	19.80	15	1,779	0.84%
2022/01/03	24.2	19.88	5	20.02	19.95	19.2	1,800	1.07%
2021/12/30	7	19.94	17	19.90	19.95	-10	1,830	-0.55%
2021/12/29	36	19.91	8	19.88	20.00	28	1,846	1.52%
2021/12/28	71.2	19.98	10	19.99	19.90	61.2	1,893	3.23%
2021/12/27	9.2	20.00	9	20.09	20.05	0.2	1,926	0.01%
2021/12/24	18.9	20.35	12	20.36	20.25	6.9	1,945	0.35%
2021/12/23	26	20.45	41	20.45	20.45	-15	1,959	-0.76%
2021/12/22	16.1	20.62	7	20.60	20.60	9.1	1,974	0.46%
2021/12/21	36.4	20.49	84	20.70	20.70	-47.6	1,975	-2.41%
2021/12/20	66	20.83	15.9	20.83	21.00	50.1	1,917	2.61%
2021/12/17	29.8	20.35	38	20.38	20.25	-8.2	1,866	-0.44%
2021/12/16	4.2	19.87	8	19.84	19.85	-3.8	1,843	-0.20%
2021/12/15	3	19.82	10	19.84	19.90	-7	1,902	-0.37%
2021/12/14	7.2	19.73	24	19.98	19.70	-16.8	1,915	-0.88%
2021/12/13	8	20.29	11	20.22	20.30	-3	1,912	-0.16%
2021/12/10	8	20.09	5	20.08	19.95	3	1,903	0.16%
2021/12/09	6.1	20.12	14.6	20.20	20.20	-8.5	1,924	-0.44%
2021/12/08	7.2	20.63	13	20.75	20.15	-5.8	1,963	-0.30%
2021/12/07	6.1	20.23	15.6	20.28	20.25	-9.5	1,974	-0.48%
2021/12/06	1	19.95	6.3	20.14	20.00	-5.3	1,980	-0.27%
2021/12/03	5.3	20.03	9	20.19	19.95	-3.8	1,990	-0.19%
2021/12/02	9	19.81	22	19.85	19.90	-13	2,008	-0.65%
2021/12/01	1	19.85	10.5	19.91	20.00	-9.5	2,037	-0.46%
2021/11/30	0.4	19.78	19	19.69	19.85	-18.6	2,070	-0.90%
2021/11/29	15.1	19.29	9	19.33	19.50	6.1	2,096	0.29%
2021/11/26	14.2	19.98	12.5	20.13	19.95	1.8	2,145	0.08%
2021/11/25	21.5	20.77	14.7	20.69	20.40	6.8	2,232	0.31%
2021/11/24	49.4	20.53	76	20.54	20.55	-26.6	2,229	-1.20%
2021/11/23	22.1	19.92	14.1	19.92	19.65	8	2,202	0.36%
2021/11/22	20.2	19.26	11.1	19.23	19.45	9	2,332	0.39%
2021/11/19	20.7	19.30	18.2	19.23	19.15	2.5	2,368	0.11%
2021/11/18	17.2	19.62	6.2	19.69	19.65	11	2,383	0.46%
2021/11/17	21.1	19.76	51	19.76	19.75	-29.9	2,419	-1.24%
2021/11/16	38.3	19.87	12.2	19.96	19.75	26.2	2,446	1.07%
2021/11/15	35.3	20.17	3.7	20.14	20.15	31.5	2,448	1.29%
2021/11/12	11	20.69	17	20.68	20.65	-6	2,513	-0.24%
2021/11/11	38.1	21.34	40	21.11	20.90	-1.9	2,566	-0.07%
2021/11/10	8	20.64	4	20.71	20.70	4	2,548	0.16%
2021/11/09	45.2	20.78	20.1	20.81	20.90	25.1	2,623	0.96%
2021/11/08	57.1	21.30	71	21.31	21.30	-13.9	2,693	-0.52%
2021/11/05	15.3	20.27	34	20.27	20.20	-18.7	2,696	-0.70%
2021/11/04	26.2	20.68	9.3	20.98	20.60	17	2,710	0.63%
2021/11/03	15.1	20.67	38.7	20.80	20.80	-23.6	2,771	-0.85%
2021/11/02	7.2	20.36	17.1	20.49	20.30	-9.9	2,787	-0.36%
2021/11/01	30.1	20.43	16.8	20.54	20.35	13.3	2,834	0.47%
2021/10/29	11.4	20.34	9.2	20.63	20.40	2.2	2,856	0.08%
2021/10/28	2.2	20.43	15.1	20.58	20.50	-12.9	2,868	-0.45%
2021/10/27	3	20.32	8	20.20	20.25	-5	2,919	-0.17%
2021/10/26	1.3	20.63	4.2	20.59	20.40	-2.9	3,044	-0.09%
2021/10/25	12	20.37	20.3	20.33	20.40	-8.2	3,119	-0.26%
2021/10/22	62.7	20.04	7	20.41	19.90	55.7	3,218	1.73%
2021/10/21	3	21.30	13.1	21.33	21.00	-10.1	3,291	-0.31%
2021/10/20	6	20.58	2.4	20.80	20.45	3.7	3,336	0.11%
2021/10/19	8.5	20.98	8	21.02	20.90	0.4	3,450	0.01%
2021/10/18	26.5	21.03	33.1	20.97	21.00	-6.5	3,613	-0.18%
2021/10/15	11	20.74	23	20.76	20.70	-12	3,817	-0.31%
2021/10/14	23	20.63	52.2	20.64	20.80	-29.2	4,028	-0.72%
2021/10/13	31.1	20.01	21	19.94	19.80	10.1	4,383	0.23%
2021/10/12	15.1	20.47	14.3	20.60	19.95	0.8	4,543	0.02%
2021/10/08	17.7	21.36	8.2	21.68	20.95	9.6	4,831	0.20%
2021/10/07	9.5	21.47	34.1	21.38	21.50	-24.6	5,189	-0.47%
2021/10/06	23.2	20.90	19.1	21.15	20.55	4.1	5,968	0.07%
2021/10/05	77.1	21.26	94.7	20.37	21.50	-17.6	7,003	-0.25%
2021/10/04	20.4	20.92	35.4	20.77	20.20	-15	7,529	-0.20%
2021/10/01	32.1	22.33	12.1	22.33	21.80	20	8,183	0.24%
2021/09/30	25.6	22.87	22.2	22.69	23.05	3.4	8,667	0.04%
2021/09/29	16.1	22.34	14.2	22.46	22.00	1.9	9,754	0.02%
2021/09/28	7.6	22.10	4.1	22.26	22.30	3.5	10,657	0.03%
2021/09/27	11.1	22.68	18.3	22.51	22.60	-7.2	11,223	-0.06%
2021/09/24	2	22.22	10.1	22.21	22.15	-8	12,434	-0.06%
2021/09/23	9.2	21.76	9.5	21.76	21.85	-0.3	12,779	0.00%
2021/09/22	38.6	21.49	46	21.78	21.40	-7.5	13,972	-0.05%
2021/09/17	3.2	23.24	4	23.15	23.40	-0.8	14,650	-0.01%
2021/09/16	22.5	23.25	19.1	23.25	23.20	3.4	15,001	0.02%
2021/09/15	4.1	23.58	11	23.58	23.70	-6.9	15,401	-0.04%
2021/09/14	28.1	23.79	7	23.69	23.80	21.1	16,146	0.13%
2021/09/13	11	24.26	30.2	24.38	24.50	-19.2	16,262	-0.12%
2021/09/10	34.3	24.11	15	24.06	23.75	19.2	16,320	0.12%
2021/09/09	5.2	24.02	16	23.86	24.20	-10.8	16,474	-0.07%
2021/09/08	25.2	24.12	25.2	24.07	23.55	0	16,626	0.00%
2021/09/07	12.1	24.09	15.2	24.23	24.05	-3.1	16,740	-0.02%
2021/09/06	16.1	24.70	11.5	24.80	24.15	4.7	16,819	0.03%
2021/09/03	44.1	25.27	54.1	25.17	24.70	-10	16,851	-0.06%
2021/09/02	16.9	25.46	7.8	25.47	25.20	9.2	16,917	0.05%
2021/09/01	54.1	26.84	29	26.50	26.40	25.1	16,973	0.15%
2021/08/31	33.4	26.66	58.5	26.59	26.75	-25.1	17,004	-0.15%
2021/08/30	25	26.02	22	26.07	26.00	3	17,157	0.02%
2021/08/27	15.1	25.85	24	26.02	25.95	-8.9	17,679	-0.05%
2021/08/26	278.3	26.95	248.3	26.56	26.10	30	17,835	0.17%	大買/大賣/
2021/08/25	33.1	25.35	10	25.45	25.40	23.1	18,075	0.13%
2021/08/24	8.8	25.42	74.4	25.73	25.60	-65.6	18,329	-0.36%
2021/08/23	52.6	25.67	55.1	25.75	25.45	-2.5	18,911	-0.01%
2021/08/20	17.2	24.77	42.2	24.82	24.90	-25	19,162	-0.13%
2021/08/19	25.5	24.99	24	24.93	24.50	1.5	19,463	0.01%
2021/08/18	35.9	24.80	73	24.53	25.85	-37.1	19,469	-0.19%
2021/08/17	41.2	25.10	68.5	24.84	24.25	-27.3	19,438	-0.14%
2021/08/16	35	26.67	50.1	26.60	26.10	-15.1	19,460	-0.08%
2021/08/13	89.3	27.13	36.2	27.08	26.75	53.1	19,555	0.27%
2021/08/12	77	27.53	117.5	27.37	28.40	-40.5	19,668	-0.21%	大賣/
2021/08/11	45.7	27.10	71.1	27.10	26.25	-25.4	19,728	-0.13%
2021/08/10	48.2	27.44	28	27.19	27.00	20.2	19,768	0.10%
2021/08/09	76.3	27.98	80.3	28.01	27.50	-4	19,854	-0.02%
2021/08/06	29.1	27.59	45.6	27.61	27.35	-16.5	19,920	-0.08%
2021/08/05	65.3	27.50	25.9	27.39	27.20	39.4	20,080	0.20%
2021/08/04	23.1	28.55	14.7	28.77	28.30	8.4	20,197	0.04%
2021/08/03	31.1	28.85	31	28.90	28.75	0.1	20,777	0.00%
2021/08/02	40.4	28.96	47.1	29.06	29.35	-6.8	21,196	-0.03%
2021/07/30	134.6	29.48	83.8	29.44	28.70	50.8	21,203	0.24%	大買/
2021/07/29	22	28.29	69	28.45	29.20	-47	21,152	-0.22%
2021/07/28	82.5	28.47	74.8	27.96	27.60	7.7	21,127	0.04%
2021/07/27	69.7	28.32	58.1	28.32	27.80	11.6	21,060	0.05%
2021/07/26	45.3	29.09	88.6	29.13	29.40	-43.3	21,034	-0.21%
2021/07/23	115.6	29.06	109.2	29.01	29.00	6.4	21,075	0.03%	大買/大賣/
2021/07/22	124.8	28.86	182	28.59	28.25	-57.2	21,086	-0.27%	大買/大賣/
2021/07/21	171.1	30.82	140.8	31.15	29.30	30.3	21,006	0.14%	大買/大賣/
2021/07/20	170.1	31.69	221.3	31.54	31.25	-51.2	20,880	-0.25%	大買/大賣/
2021/07/19	457	32.77	441.7	32.58	32.20	15.3	20,817	0.07%	大買/大賣/
2021/07/16	244.3	31.55	189.7	31.34	30.95	54.6	21,167	0.26%	大買/大賣/
2021/07/15	321.6	31.15	312.7	31.37	32.00	8.9	21,873	0.04%	大買/大賣/
2021/07/14	473.4	30.97	594.9	30.85	29.70	-121.4	22,403	-0.54%	大買/大賣/鉅額交易
2021/07/13	997.7	33.92	535.2	33.56	32.60	462.5	22,402	2.06%	大買/大賣/鉅額交易
2021/07/12	651.6	35.83	725.8	35.99	36.20	-74.1	21,892	-0.34%	大買/大賣/
2021/07/09	691.3	33.80	668.9	33.53	33.10	22.4	21,079	0.11%	大買/大賣/
2021/07/08	552	33.46	604	33.29	32.75	-52	20,867	-0.25%	大買/大賣/
2021/07/07	556.1	32.54	522.7	32.44	31.90	33.5	20,350	0.16%	大買/大賣/
2021/07/06	941.8	33.38	877.3	33.45	32.95	64.5	20,180	0.32%	大買/大賣/
2021/07/05	394.9	31.43	631	31.80	32.25	-236.1	19,822	-1.19%	大買/大賣/鉅額交易
2021/07/02	490.7	30.51	438	30.22	29.35	52.7	19,036	0.28%	大買/大賣/
2021/07/01	1,372.6	32.65	827.2	31.62	30.50	545.3	18,846	2.89%	大買/大賣/鉅額交易
2021/06/30	445	31.57	399	32.02	32.10	46	17,852	0.26%	大買/大賣/
2021/06/29	843.2	28.52	824.7	28.80	29.20	18.5	17,581	0.11%	大買/大賣/
2021/06/28	308.1	25.59	592.9	26.18	26.55	-284.8	16,386	-1.74%	大買/大賣/鉅額交易
2021/06/25	342.1	24.32	320.9	24.21	24.15	21.2	15,698	0.13%	大買/大賣/
2021/06/24	361.2	23.76	398.9	23.76	23.55	-37.7	15,425	-0.24%	大買/大賣/
2021/06/23	548.9	23.76	458	23.62	22.50	91	15,035	0.61%	大買/大賣/
2021/06/22	39	22.27	141.2	22.95	23.10	-102.2	14,389	-0.71%	大賣/鉅額交易
2021/06/21	53	21.23	197.8	21.26	21.00	-144.8	14,239	-1.02%	大賣/鉅額交易
2021/06/18	177.1	22.69	115.4	22.81	22.25	61.7	14,146	0.44%	大買/大賣/
2021/06/17	128	22.99	115.8	23.00	22.60	12.2	13,965	0.09%	大買/大賣/
2021/06/16	109.2	22.93	70.1	22.81	22.35	39.2	13,797	0.28%	大買/
2021/06/15	80.8	22.48	80.3	22.56	23.20	0.5	13,671	0.00%
2021/06/11	54.1	22.41	52.1	22.52	22.25	2.1	13,574	0.02%
2021/06/10	79.2	22.07	100.2	21.56	22.40	-20.9	13,538	-0.15%
2021/06/09	37.6	22.23	52.1	22.07	22.15	-14.5	13,454	-0.11%
2021/06/08	78	22.75	71.5	22.74	22.65	6.6	13,374	0.05%
2021/06/07	223.7	22.78	146	22.80	22.35	77.7	13,323	0.58%	大買/大賣/
2021/06/04	293	25.23	442.7	25.13	24.10	-149.7	13,090	-1.14%	大買/大賣/鉅額交易
2021/06/03	209.4	24.26	228.7	24.12	24.30	-19.3	12,625	-0.15%	大買/大賣/
2021/06/02	327.3	24.67	282.9	24.68	24.25	44.4	12,471	0.36%	大買/大賣/
2021/06/01	270.9	24.09	209	23.89	24.00	61.9	12,187	0.51%	大買/大賣/
2021/05/31	709.5	24.88	467.9	24.66	23.70	241.6	12,146	1.99%	大買/大賣/鉅額交易
2021/05/28	232.7	22.74	211.9	23.22	23.40	20.8	11,534	0.18%	大買/大賣/
2021/05/27	95	20.82	263.7	21.18	21.30	-168.7	11,250	-1.50%	大賣/鉅額交易
2021/05/26	31.8	19.46	31.1	19.45	19.40	0.7	10,963	0.01%
2021/05/25	56.3	19.21	38	19.32	19.35	18.3	10,938	0.17%
2021/05/24	117.7	19.70	65.1	19.69	19.50	52.6	10,934	0.48%	大買/
2021/05/21	84.8	19.92	72.1	20.05	19.85	12.8	10,970	0.12%
2021/05/20	118.2	19.72	95	19.55	19.25	23.1	10,847	0.21%	大買/
2021/05/19	135	19.24	176	19.44	19.60	-41	10,659	-0.38%	大買/大賣/
2021/05/18	78.2	17.22	101.5	17.33	17.85	-23.3	10,524	-0.22%	大賣/
2021/05/17	38.4	16.30	54.7	16.37	16.25	-16.2	10,432	-0.16%
2021/05/14	91.6	18.57	111.9	18.50	18.05	-20.3	10,325	-0.20%	大賣/
2021/05/13	140.5	20.00	238.3	19.87	19.65	-97.8	10,187	-0.96%	大買/大賣/
2021/05/12	139.5	22.59	259	22.45	21.80	-119.5	9,980	-1.20%	大買/大賣/鉅額交易
2021/05/11	769.8	25.90	637.6	25.82	24.20	132.2	9,820	1.35%	大買/大賣/鉅額交易
2021/05/10	327.5	24.38	465.4	24.49	25.30	-137.9	9,217	-1.50%	大買/大賣/鉅額交易
2021/05/07	91.2	22.13	21.2	22.60	23.00	70	8,785	0.80%
2021/05/06	83.1	22.43	28.5	22.54	22.80	54.6	8,730	0.63%
2021/05/05	21.4	21.42	61.5	21.41	21.50	-40.1	8,660	-0.46%
2021/05/04	46.5	20.93	48.6	20.56	20.25	-2.1	8,620	-0.02%
2021/05/03	75.8	23.05	44.3	23.10	22.50	31.5	8,583	0.37%
2021/04/29	78.5	22.25	90.5	22.42	23.00	-12	8,525	-0.14%
2021/04/28	79.4	21.85	117	21.86	21.65	-37.5	8,415	-0.45%	大賣/
2021/04/27	53.4	22.69	96.6	22.78	22.70	-43.2	8,300	-0.52%
2021/04/26	61.3	23.33	100.3	23.40	23.25	-39	8,224	-0.47%
2021/04/23	138.7	23.25	146.5	22.98	23.20	-7.8	8,150	-0.10%	大買/大賣/
2021/04/22	772.7	25.75	659.2	25.87	25.20	113.5	8,003	1.42%	大買/大賣/鉅額交易
2021/04/21	1,069.7	23.96	881.1	24.22	24.40	188.6	7,276	2.59%	大買/大賣/鉅額交易
2021/04/20	772.5	21.81	674.5	21.71	23.35	98	6,402	1.53%	大買/大賣/
2021/04/19	346	20.84	191.6	21.17	21.25	154.5	5,609	2.75%	大買/大賣/鉅額交易
2021/04/16	133.3	18.49	280.3	18.84	19.35	-147	5,251	-2.80%	大買/大賣/鉅額交易
2021/04/15	279.7	17.42	342.2	17.46	17.60	-62.6	4,979	-1.26%	大買/大賣/
2021/04/14	362.8	17.21	360	17.26	16.85	2.7	4,771	0.06%	大買/大賣/
2021/04/13	159.2	16.91	102.1	16.90	16.75	57.1	4,518	1.26%	大買/大賣/
2021/04/12	250.5	17.23	307.1	17.28	17.35	-56.7	4,601	-1.23%	大買/大賣/
2021/04/09	874.3	16.88	742.3	16.52	16.60	132	4,383	3.01%	大買/大賣/鉅額交易
2021/04/08	107	16.13	69	16.30	16.30	38	3,741	1.02%	大買/
2021/04/07	404.4	14.03	244	14.15	14.85	160.4	4,306	3.72%	大買/大賣/鉅額交易
2021/04/06	125.8	12.95	49.4	12.88	13.50	76.4	4,078	1.87%	大買/
2021/04/01	13	12.53	38.1	12.52	12.30	-25.1	3,897	-0.64%
2021/03/31	37.1	12.15	10.7	12.33	12.15	26.4	3,866	0.68%
2021/03/30	116.7	12.31	62	12.29	12.35	54.7	3,932	1.39%	大買/
2021/03/29	27	12.35	23	12.44	12.45	4	4,096	0.10%
2021/03/26	103	11.95	26.3	11.98	12.05	76.7	4,391	1.75%	大買/
2021/03/25	55.5	12.05	57	12.14	11.95	-1.5	4,568	-0.03%
2021/03/24	0	0.00	2	11.70	11.65	-2	4,558	-0.04%
2021/03/23	0	11.70	3.3	11.77	11.70	-3.2	4,627	-0.07%
2021/03/22	6.3	11.85	9.9	11.85	11.90	-3.6	4,678	-0.08%
2021/03/19	3.9	11.79	26	11.80	11.80	-22.1	4,848	-0.46%
2021/03/18	1	11.80	5	11.87	11.90	-4	4,980	-0.08%
2021/03/17	5.1	11.80	8	11.81	11.90	-2.9	5,325	-0.05%
2021/03/16	62	11.84	24	11.73	11.75	38	5,572	0.68%
2021/03/15	48	12.00	28.1	12.01	12.05	19.9	5,586	0.36%
2021/03/12	14	12.11	6	12.18	12.10	8	5,616	0.14%
2021/03/11	32	12.18	54.1	12.32	12.15	-22.1	5,618	-0.39%
2021/03/10	10.9	12.06	15	12.06	12.05	-4.1	5,598	-0.07%
2021/03/09	60	12.23	55.1	12.30	12.15	4.9	5,602	0.09%
2021/03/08	30	11.99	40	12.09	11.95	-10	5,536	-0.18%
2021/03/05	59	12.02	42	12.21	11.90	17	5,542	0.31%
2021/03/04	102.1	12.12	213.4	11.83	12.00	-111.3	5,545	-2.01%	大買/大賣/鉅額交易
2021/03/03	6.4	11.26	36	11.26	11.20	-29.6	5,308	-0.56%
2021/03/02	21	11.35	16	11.55	11.10	5	5,319	0.09%
2021/02/26	70	11.35	50	11.49	11.35	20	5,352	0.37%
2021/02/25	3.1	11.33	35	11.31	11.30	-31.9	5,338	-0.60%
2021/02/24	146.1	11.37	16	11.23	11.20	130	5,376	2.42%	大買/鉅額交易
2021/02/23	56	11.78	97.2	11.68	11.95	-41.2	5,310	-0.78%
2021/02/22	11	11.00	45.5	11.14	11.05	-34.5	5,182	-0.67%
2021/02/19	7.1	10.98	13	11.06	11.05	-6	5,166	-0.12%
2021/02/18	15	11.10	15.4	11.16	11.15	-0.4	5,161	-0.01%
2021/02/17	4	10.91	12	10.45	11.00	-8	5,295	-0.15%
2021/02/05	4.5	9.98	5	10.11	10.00	-0.5	5,268	-0.01%
2021/02/04	4.1	10.06	3	10.05	10.10	1.1	5,256	0.02%
2021/02/03	2	10.23	0.1	10.20	10.25	1.9	5,258	0.04%
2021/02/02	0	10.20	13.4	10.26	10.25	-13.4	5,258	-0.25%
2021/02/01	2	10.15	12	10.18	10.10	-10	5,240	-0.19%
2021/01/29	3	10.12	1	10.00	10.25	2	5,228	0.04%
2021/01/28	15	10.01	17	10.06	10.30	-2	5,208	-0.04%
2021/01/27	11	10.20	0.3	10.08	10.15	10.8	5,191	0.21%
2021/01/26	87	10.43	5	10.35	10.25	82	5,191	1.58%
2021/01/25	51	10.46	60	10.68	10.70	-9	5,172	-0.17%
2021/01/22	2.4	10.57	18	10.15	10.75	-15.6	5,157	-0.30%
2021/01/21	1	10.00	4	10.14	10.10	-3	5,129	-0.06%
2021/01/20	9.1	10.10	5.6	10.13	10.10	3.5	5,119	0.07%
2021/01/19	15	10.80	9.3	10.73	10.65	5.8	5,088	0.11%
2021/01/18	5.4	10.43	8.3	10.18	10.55	-2.9	5,066	-0.06%
2021/01/15	8	10.88	37	10.77	10.70	-29	5,035	-0.58%
2021/01/14	6	11.25	55	11.23	11.15	-49	5,011	-0.98%
2021/01/13	14.4	11.05	14	11.11	11.20	0.4	4,993	0.01%
2021/01/12	19.1	11.00	29.1	11.05	10.90	-10	4,965	-0.20%
2021/01/11	4.5	11.54	14	11.54	11.55	-9.5	4,910	-0.19%
2021/01/08	10.1	11.64	14.1	11.72	11.65	-3.9	4,885	-0.08%
2021/01/07	28	11.81	36	11.86	11.90	-8	4,850	-0.16%
2021/01/06	47.2	12.30	12	12.17	11.85	35.2	4,814	0.73%
2021/01/05	118.5	13.08	100	12.96	12.50	18.5	4,696	0.39%	大買/
2021/01/04	111.5	12.54	101.2	12.53	12.50	10.3	4,432	0.23%	大買/大賣/
2020/12/31	120.3	12.45	114	12.39	12.35	6.3	4,300	0.15%	大買/大賣/
2020/12/30	454	12.82	274.5	12.84	12.75	179.5	4,185	4.29%	大買/大賣/鉅額交易
2020/12/29	17	11.37	106.1	11.78	12.00	-89.1	3,487	-2.55%	大賣/
2020/12/28	32.2	10.99	31.3	11.11	10.95	0.9	3,324	0.03%
2020/12/25	32.7	11.29	33.3	11.27	11.20	-0.6	3,256	-0.02%
2020/12/24	107.7	11.48	119	11.44	11.40	-11.3	3,198	-0.35%	大買/大賣/
2020/12/23	52	11.77	59	11.77	11.70	-7	3,103	-0.23%
2020/12/22	289.4	12.37	238.1	12.33	11.80	51.3	2,896	1.77%	大買/大賣/
2020/12/21	105.4	11.56	185	11.58	11.85	-79.6	2,536	-3.14%	大買/大賣/
2020/12/18	27.1	10.89	31	11.05	10.80	-3.9	2,337	-0.17%
2020/12/17	57	10.95	7	11.12	11.00	50	2,251	2.22%
2020/12/16	38.5	11.39	37	11.34	11.30	1.5	2,202	0.07%
2020/12/15	155	11.98	151	11.90	11.25	4	2,159	0.19%	大買/大賣/
2020/12/14	51	11.55	76.1	11.71	11.80	-25	1,997	-1.25%
2020/12/11	544.1	11.77	332.2	11.80	11.35	211.8	1,873	11.31%	大買/大賣/鉅額交易
2020/12/10	32.2	10.92	11.1	10.76	11.10	21.1	1,542	1.37%
2020/12/09	14	10.07	19.2	10.13	10.10	-5.2	1,343	-0.38%
2020/12/08	2.2	9.89	3.5	9.68	9.98	-1.3	1,502	-0.09%
2020/12/07	12.5	9.67	9.5	9.73	9.64	3	1,502	0.20%
2020/12/04	8.5	9.59	16.5	9.67	9.59	-7.9	1,503	-0.53%
2020/12/03	5	9.64	6	9.71	9.67	-1	1,531	-0.07%
2020/12/02	6.3	9.78	8.1	9.84	9.74	-1.8	1,550	-0.11%
2020/12/01	25.2	9.99	34.2	9.99	10.00	-9	1,530	-0.59%
2020/11/30	52.2	9.98	12.7	9.89	10.10	39.5	1,484	2.66%
2020/11/27	2	9.27	2.2	9.34	9.34	-0.2	1,361	-0.01%
2020/11/26	2.7	9.30	4	9.33	9.30	-1.3	1,338	-0.10%
2020/11/25	23	9.32	6.1	9.25	9.32	16.9	1,337	1.26%
2020/11/24	15.1	9.16	1.2	9.04	9.14	13.9	1,289	1.08%
2020/11/23	13.2	9.01	10	9.00	9.05	3.2	1,261	0.25%
2020/11/20	1	8.68	0	0.00	8.73	1	1,199	0.08%
2020/11/19	2	8.71	0	0.00	8.69	2	1,201	0.17%
2020/11/17	5	8.75	0	0.00	8.79	5	1,188	0.42%
2020/11/16	4.2	8.85	7.4	8.87	8.88	-3.2	1,181	-0.27%
2020/11/13	2.4	8.66	14.4	8.73	8.69	-12	999	-1.20%
2020/11/12	1	8.50	2	8.49	8.52	-1	987	-0.10%
2020/11/11	1.1	8.49	4	8.42	8.52	-2.9	989	-0.30%
2020/11/10	3	8.27	5	8.30	8.39	-2	980	-0.20%
2020/11/09	0.7	8.29	0	0.00	8.30	0.7	975	0.07%
2020/11/03	5.7	8.15	0	0.00	8.17	5.7	967	0.59%
2020/10/30	0	0.00	80	8.30	8.25	-80	973	-8.22%
2020/10/28	0	0.00	0.3	8.45	8.36	-0.3	969	-0.03%
2020/10/27	0	0.00	5	8.39	8.44	-5	969	-0.52%
2020/10/22	0	0.00	11	8.37	8.42	-11	977	-1.13%
2020/10/21	1	8.43	0	0.00	8.38	1	976	0.10%
2020/10/16	1	8.61	0	0.00	8.46	1	964	0.10%
2020/10/15	0	0.00	1	8.64	8.60	-1	962	-0.10%
2020/10/14	1	8.60	9.1	8.60	8.64	-8.1	958	-0.85%
2020/10/13	12	8.53	1	8.66	8.55	11	960	1.14%
2020/10/12	1.1	8.60	3	8.67	8.65	-1.9	957	-0.20%
2020/10/08	1	8.55	0	0.00	8.63	1	956	0.10%
2020/10/07	1	8.68	0	0.00	8.69	1	956	0.10%
2020/10/06	1	8.66	3.7	8.55	8.73	-2.7	955	-0.29%
2020/10/05	2	8.40	0	0.00	8.43	2	952	0.21%
2020/09/30	0	0.00	1	8.33	8.34	-1	952	-0.10%
2020/09/29	0	0.00	1	8.36	8.36	-1	965	-0.10%
2020/09/28	1	8.38	0	0.00	8.39	1	990	0.10%
2020/09/24	9	8.55	3	8.81	8.33	6	988	0.61%
2020/09/23	0.6	8.88	14	8.87	8.89	-13.4	969	-1.38%
2020/09/22	9	8.87	12	8.89	8.85	-3	991	-0.30%
2020/09/21	8	9.07	14	9.13	9.11	-6	995	-0.60%
2020/09/18	11.1	9.18	4	9.10	9.06	7.1	973	0.73%
2020/09/17	3	9.15	13	9.11	9.06	-10	954	-1.05%
2020/09/16	6	8.97	7	8.98	9.05	-1	934	-0.10%
2020/09/15	3	8.85	21	8.93	8.88	-18	926	-1.94%
2020/09/14	42	9.19	5	9.14	8.98	37	907	4.07%
2020/09/11	35	9.25	14.1	9.41	9.20	20.9	854	2.45%
2020/09/10	3.1	8.93	21.9	8.95	9.00	-18.9	683	-2.76%
2020/09/09	0.9	8.71	3	8.74	8.72	-2.1	639	-0.33%
2020/09/08	29	8.75	5	8.62	8.88	24	631	3.80%
2020/09/07	4	8.52	60.1	8.40	8.87	-56.1	588	-9.54%
2020/09/04	1	8.06	0	0.00	8.09	1	560	0.18%
2020/08/27	0	0.00	20	8.12	8.15	-20	604	-3.31%
2020/08/26	0	0.00	12	7.91	7.94	-12	600	-2.00%
2020/08/25	0	0.00	3	7.89	7.84	-3	605	-0.50%
2020/08/24	1	7.60	0	0.00	7.61	1	639	0.16%
2020/08/21	1	7.80	0	0.00	7.75	1	756	0.13%
2020/08/20	5	7.71	0	0.00	7.70	5	777	0.64%
2020/08/19	5	7.96	0	0.00	7.98	5	776	0.64%
2020/08/10	0	0.00	1	7.72	7.70	-1	760	-0.13%
2020/07/30	0	0.00	9	7.28	7.29	-9	748	-1.20%
2020/07/29	0	0.00	1	7.27	7.28	-1	747	-0.13%
2020/07/28	10	7.26	0	0.00	7.21	10	745	1.34%
2020/07/27	0	0.00	5	7.45	7.36	-5	742	-0.67%
2020/07/24	0	0.00	1	7.49	7.45	-1	740	-0.14%
2020/07/23	0	0.00	5	7.61	7.52	-5	738	-0.68%
2020/07/22	0	0.00	2	7.62	7.62	-2	750	-0.27%
2020/07/21	7	7.70	0	0.00	7.67	7	748	0.94%
2020/07/17	2	7.59	0	0.00	7.58	2	748	0.27%
2020/07/16	0	0.00	2	7.95	7.83	-2	742	-0.27%
2020/07/15	1	7.79	0	0.00	7.79	1	740	0.14%
2020/07/13	2	7.88	0	0.00	7.82	2	745	0.27%
2020/07/10	10	7.80	14	7.76	7.70	-4	753	-0.53%
2020/07/09	0	0.00	10	8.00	8.00	-10	752	-1.33%
2020/07/08	22	8.02	25	8.06	8.02	-3	756	-0.40%
2020/07/07	10	8.20	18	8.20	8.20	-8	742	-1.08%
2020/07/06	0	0.00	6	8.24	8.25	-6	718	-0.84%
2020/07/02	10	8.30	12	8.32	8.32	-2	703	-0.28%
2020/07/01	1	8.50	6	8.52	8.26	-5	691	-0.72%
2020/06/30	3	7.78	4	7.94	8.11	-1	660	-0.15%
2020/06/29	17	7.37	0	0.00	7.38	17	641	2.65%
2020/06/23	0	0.00	5	7.74	7.74	-5	629	-0.79%
2020/06/22	7	7.85	2	7.91	7.80	5	624	0.80%
2020/06/19	0	0.00	1	8.15	8.04	-1	620	-0.16%
2020/06/18	13	8.16	0	0.00	8.14	13	614	2.11%
2020/06/17	4	8.32	2	8.14	8.35	2	606	0.33%
2020/06/16	0	0.00	8	8.30	8.35	-8	575	-1.39%
2020/06/15	0	0.00	2	8.29	8.20	-2	579	-0.35%
2020/06/12	1	8.20	2	7.74	8.19	-1	593	-0.17%
2020/06/11	5	8.40	0	0.00	8.17	5	615	0.81%
2020/06/10	2	8.42	1	8.48	8.43	1	617	0.16%
2020/06/09	21	8.36	0	0.00	8.38	21	639	3.28%
2020/06/05	10	7.93	0	0.00	7.96	10	626	1.60%
2020/06/04	14	7.87	2	7.86	7.80	12	651	1.84%
2020/06/03	11	7.97	1	8.00	7.91	10	690	1.45%
2020/06/02	15	8.00	5	8.02	7.98	10	698	1.43%
2020/06/01	10	7.97	1	7.95	8.00	9	684	1.32%
2020/05/29	40	7.94	2	7.63	7.89	38	672	5.65%
2020/05/28	6	7.97	0	0.00	8.04	6	632	0.95%
2020/05/27	10	7.00	0	0.00	7.31	10	510	1.96%
2020/05/26	10	6.79	0	0.00	6.80	10	487	2.05%
2020/05/25	15	6.67	0	0.00	6.68	15	483	3.10%
2020/05/22	5	6.59	5	6.58	6.56	0	481	0.00%
2020/05/21	15	6.73	0	0.00	6.70	15	478	3.14%
2020/05/20	15	6.74	0	0.00	6.72	15	477	3.14%
2020/05/12	0	0.00	1	6.68	6.65	-1	462	-0.22%
2020/05/11	0	0.00	1	6.60	6.68	-1	459	-0.22%
2020/05/06	11	6.37	2	6.41	6.38	9	453	1.99%
2020/05/05	0	0.00	6	6.34	6.40	-6	453	-1.32%
2020/04/30	0	0.00	1	6.40	6.40	-1	451	-0.22%
2020/04/27	1	6.40	1	6.30	6.39	0	452	0.00%
2020/04/24	0	0.00	1	6.27	6.27	-1	438	-0.23%
2020/04/23	1	6.30	0	0.00	6.36	1	438	0.23%
2020/04/16	1	6.63	60	6.63	6.61	-59	433	-13.62%
2020/04/15	0	0.00	1	6.72	6.71	-1	426	-0.23%
2020/04/06	0	0.00	5	6.16	6.17	-5	401	-1.24%
2020/03/30	2	6.25	0	0.00	6.25	2	398	0.50%
2020/03/23	10	5.70	0	0.00	5.67	10	386	2.59%
2020/03/19	1	5.65	0	0.00	5.61	1	379	0.26%
2020/03/18	55	6.19	0	0.00	6.07	55	362	15.15%
2020/03/13	1	6.65	2	6.83	6.80	-1	285	-0.35%
2020/03/12	2	7.08	0	0.00	6.92	2	258	0.77%
2020/03/11	1	7.08	5	7.13	7.22	-4	242	-1.65%
2020/03/10	4	6.94	0	0.00	7.00	4	215	1.85%
2020/03/09	4	6.97	1	7.00	6.90	3	188	1.59%
2020/02/13	0.3	6.35	0	0.00	6.37	0.3	130	0.22%
2020/02/03	0.7	6.10	0	0.00	6.11	0.7	184	0.37%
2020/01/30	1	6.40	0	0.00	6.28	1	184	0.54%
2019/11/06	0	0.00	5	6.68	6.60	-5	179	-2.79%
2019/11/04	0	0.00	11	6.08	6.10	-11	148	-7.42%
2019/10/09	5	6.55	0	0.00	6.56	5	152	3.27%
2019/10/02	0	0.00	4	6.65	6.63	-4	153	-2.61%
2019/10/01	1	6.59	0	0.00	6.60	1	158	0.63%
2019/09/23	1	6.91	0	0.00	6.90	1	151	0.66%
2019/08/14	2	7.09	0	0.00	7.08	2	149	1.33%
2019/07/31	5	7.09	0	0.00	7.09	5	146	3.42%
2019/06/26	0	0.00	1	8.07	8.04	-1	141	-0.71%
2019/06/18	0.5	7.97	0	0.00	7.97	0.5	150	0.33%
2019/06/17	0.5	8.00	0	0.00	8.00	0.5	151	0.33%
2019/05/21	0	0.00	2	8.03	8.09	-2	191	-1.05%
2019/04/24	0	0.00	1	8.16	8.15	-1	215	-0.46%
2019/04/12	0	0.00	0.1	8.15	8.17	-0.1	200	-0.04%
2019/04/08	0	0.00	2	8.14	8.14	-2	192	-1.04%
2019/02/18	3	8.07	0	0.00	8.10	3	117	2.54%
2019/01/15	1	8.06	0	0.00	8.06	1	102	0.98%
2019/01/11	2	8.13	0	0.00	8.18	2	109	1.83%
2019/01/02	0	8.13	0	0.00	8.12	0	128	0.00%
2018/11/30	0	0.00	1	8.23	8.20	-1	184	-0.54%
2018/11/22	0.1	8.15	0	0.00	8.19	0.1	184	0.05%
2018/11/19	0	0.00	1	8.42	8.39	-1	186	-0.54%
2018/10/24	1	8.38	0	0.00	8.38	1	244	0.41%
2018/10/12	3	8.41	0	0.00	8.40	3	248	1.21%
2018/07/03	1	9.36	0	0.00	9.31	1	919	0.11%
2018/06/27	1	9.31	0	0.00	9.43	1	1,067	0.09%
2018/06/25	1	9.60	0	0.00	9.51	1	1,064	0.09%
2018/06/14	1	9.90	0	0.00	9.91	1	1,107	0.09%
2018/06/13	2	10.20	0	0.00	10.10	2	1,095	0.18%
2018/06/12	2	10.25	2	10.30	10.25	0	1,086	0.00%
2018/06/08	3	11.07	0	0.00	11.00	3	1,117	0.27%
2018/05/23	0	0.00	2	10.65	10.80	-2	1,560	-0.13%
2018/05/02	3	10.72	0	0.00	10.60	3	2,117	0.14%
2018/04/25	2	10.85	0	0.00	10.90	2	2,223	0.09%
2018/04/20	0	0.00	5	11.00	11.05	-5	2,329	-0.21%
2018/04/13	0	0.00	2	11.10	11.05	-2	3,122	-0.06%
2018/04/11	2	11.05	0	0.00	11.05	2	3,167	0.06%
2018/04/10	3	11.15	0	0.00	11.05	3	3,172	0.09%
2018/04/02	0	0.00	5	11.42	11.35	-5	3,180	-0.16%
2018/03/22	0	0.00	2	11.10	11.00	-2	3,279	-0.06%
2018/03/19	5	10.70	0	0.00	10.70	5	3,212	0.16%
2018/03/15	0	0.00	2	10.75	10.75	-2	3,204	-0.06%
2018/03/07	2	10.60	0	0.00	10.60	2	3,062	0.07%
2018/03/06	0	0.00	2	10.65	10.55	-2	3,052	-0.07%
2018/03/05	5	10.78	4	10.90	10.60	1	3,042	0.03%
2018/03/02	6	11.48	0	0.00	11.25	6	2,960	0.20%
2018/03/01	1	11.90	1	12.00	11.90	0	2,856	0.00%
2018/02/22	0	0.00	3	11.15	11.15	-3	2,563	-0.12%
2018/02/21	3	11.00	0	0.00	11.10	3	2,550	0.12%
2018/02/08	0	0.00	8	10.55	10.55	-8	2,477	-0.32%
2018/02/07	20	10.78	5	10.80	10.60	15	2,493	0.60%
2018/02/06	6	10.73	0	0.00	10.45	6	2,481	0.24%
2018/02/05	10	10.90	0	0.00	11.10	10	2,457	0.41%
2018/02/02	5	11.45	1	11.45	11.15	4	2,439	0.16%
2018/01/31	6	10.98	0	0.00	11.40	6	2,263	0.27%
2018/01/29	5	11.25	1	11.25	11.20	4	2,290	0.17%
2018/01/24	0	0.00	2	10.60	10.90	-2	2,268	-0.09%
2018/01/18	0	0.00	2	10.45	10.40	-2	2,142	-0.09%
2018/01/16	1	10.60	0	0.00	10.60	1	2,065	0.05%
2018/01/15	2	10.80	2	10.60	10.65	0	2,023	0.00%
2018/01/12	1	11.10	0	0.00	11.05	1	1,960	0.05%
2018/01/11	438	11.34	438	10.95	10.95	0	1,880	0.00%	大買/大賣/
2018/01/10	3	11.32	0	0.00	11.35	3	1,552	0.19%
2018/01/08	21	10.54	20	10.35	10.50	1	1,173	0.09%
2018/01/05	0	0.00	2	10.20	10.15	-2	1,126	-0.18%