聯上發 (2537)-國泰-敦南券商分點個股進出

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

聯上發

(2537)

可現股當沖

股價
14.60
漲跌
▲0.35
漲幅
+2.46%
成交量
2,081張
產業
上市營建類股
172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

聯上發 (2537)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	14	14.28	22	14.30	14.25	-8	4,246	-0.19%
2024/11/19	23	14.35	24.4	14.31	14.40	-1.4	4,373	-0.03%
2024/11/18	14.1	14.01	33.7	13.99	14.00	-19.6	4,532	-0.43%
2024/11/15	17	13.89	40.2	13.92	13.80	-23.1	4,757	-0.49%
2024/11/14	24.4	13.80	22.2	13.79	13.65	2.1	5,331	0.04%
2024/11/13	18.1	13.85	25.5	13.86	13.95	-7.4	5,463	-0.14%
2024/11/12	23.4	14.05	65	13.93	13.90	-41.6	5,601	-0.74%
2024/11/11	53.2	14.50	21	14.50	14.35	32.2	5,661	0.57%
2024/11/08	37.7	14.64	36	14.66	14.45	1.7	5,792	0.03%
2024/11/07	24.2	14.64	14	14.69	14.65	10.1	5,950	0.17%
2024/11/06	29.6	14.54	34	14.62	14.60	-4.4	6,282	-0.07%
2024/11/05	44	14.69	17	14.69	14.60	27	6,408	0.42%
2024/11/04	90.5	15.13	49.1	15.00	14.80	41.4	6,654	0.62%
2024/11/01	33.5	15.02	45.2	14.87	15.20	-11.7	6,769	-0.17%
2024/10/30	10.2	14.43	25.1	14.43	14.45	-14.9	6,994	-0.21%
2024/10/29	42.4	14.59	52.1	14.57	14.40	-9.7	7,292	-0.13%
2024/10/28	54.7	15.05	121.7	15.08	14.95	-67	7,559	-0.89%	大賣/
2024/10/25	93.7	14.78	25.7	14.87	14.75	67.9	7,911	0.86%
2024/10/24	39.8	14.91	62.2	14.90	14.75	-22.3	8,351	-0.27%
2024/10/23	45	15.12	17	15.13	15.00	28	8,574	0.33%
2024/10/22	25.9	15.31	20.2	15.28	15.30	5.7	8,898	0.06%
2024/10/21	19.4	15.61	21.2	15.53	15.55	-1.8	9,169	-0.02%
2024/10/18	32.6	15.93	19.1	15.93	15.75	13.5	9,741	0.14%
2024/10/17	123	16.17	62.9	16.18	16.20	60.1	10,375	0.58%	大買/
2024/10/16	21.2	15.40	36.4	15.48	15.65	-15.3	12,220	-0.12%
2024/10/15	19.3	15.56	28	15.54	15.40	-8.7	13,159	-0.07%
2024/10/14	12.1	15.70	73.5	15.75	15.65	-61.4	13,787	-0.45%
2024/10/11	43.5	15.89	49.6	15.95	15.95	-6.1	14,009	-0.04%
2024/10/09	98.3	15.93	153	16.01	15.80	-54.7	14,548	-0.38%	大賣/
2024/10/08	66.3	16.46	97.2	16.36	16.45	-30.9	14,883	-0.21%
2024/10/07	98.5	16.84	30	16.83	16.90	68.5	14,938	0.46%
2024/10/04	34	16.66	24	16.76	16.65	10	14,979	0.07%
2024/10/01	14.3	16.89	4.1	16.96	17.00	10.2	14,998	0.07%
2024/09/30	26.4	17.11	33.5	17.13	17.00	-7.1	15,076	-0.05%
2024/09/27	28.1	17.18	26	17.17	17.25	2.1	15,132	0.01%
2024/09/26	38.6	17.13	50.2	17.12	17.05	-11.6	15,203	-0.08%
2024/09/25	71.5	17.06	61.5	17.11	17.00	10	15,389	0.06%
2024/09/24	111.9	16.86	91.8	16.96	16.75	20.1	15,424	0.13%	大買/
2024/09/23	332.1	16.63	218	16.62	16.70	114.1	15,465	0.74%	大買/大賣/鉅額交易
2024/09/20	221.3	17.30	212.1	17.25	17.30	9.2	15,459	0.06%	大買/大賣/
2024/09/19	144.7	18.79	154	18.77	18.65	-9.3	15,388	-0.06%	大買/大賣/
2024/09/18	48.5	18.33	45.1	18.34	18.20	3.4	15,530	0.02%
2024/09/16	46.8	18.54	34.8	18.45	18.40	12	15,612	0.08%
2024/09/13	51.1	18.42	70.5	18.43	18.65	-19.4	15,746	-0.12%
2024/09/12	61.7	18.31	167.1	18.33	18.15	-105.4	15,853	-0.66%	大賣/鉅額交易
2024/09/11	71.7	18.26	217.6	18.24	18.25	-145.9	15,949	-0.92%	大賣/鉅額交易
2024/09/10	184.6	18.71	214.3	18.63	18.45	-29.7	16,180	-0.18%	大買/大賣/
2024/09/09	100.2	19.24	152.9	19.26	19.40	-52.6	16,521	-0.32%	大賣/
2024/09/06	134.2	19.79	117.5	19.78	19.70	16.7	16,912	0.10%	大買/大賣/
2024/09/05	185.9	20.39	57.3	20.20	20.00	128.7	17,291	0.74%	大買/鉅額交易
2024/09/04	137.4	20.32	95.1	20.28	20.20	42.3	18,367	0.23%	大買/
2024/09/03	180.7	21.57	138.2	21.42	21.15	42.5	18,730	0.23%	大買/大賣/
2024/09/02	553.7	22.42	345.5	22.22	21.80	208.2	18,992	1.10%	大買/大賣/鉅額交易
2024/08/30	346.4	22.14	419.8	21.96	22.65	-73.4	19,240	-0.38%	大買/大賣/
2024/08/29	119.7	21.16	89.1	21.00	20.85	30.7	20,472	0.15%	大買/
2024/08/28	101.6	21.23	93.2	21.19	21.15	8.4	21,239	0.04%	大買/
2024/08/27	136.8	20.93	75.9	20.94	20.90	60.9	21,608	0.28%	大買/
2024/08/26	168.9	21.07	71.3	20.99	20.80	97.6	21,832	0.45%	大買/
2024/08/23	189.7	21.22	127.3	21.31	21.15	62.4	21,855	0.29%	大買/大賣/
2024/08/22	252.2	21.81	227.5	21.88	21.80	24.7	21,814	0.11%	大買/大賣/
2024/08/21	169.7	22.57	134	22.59	22.45	35.6	21,688	0.16%	大買/大賣/
2024/08/20	454.7	23.82	226.3	23.51	23.35	228.4	21,634	1.06%	大買/大賣/鉅額交易
2024/08/19	397.3	24.90	355.6	24.97	24.40	41.7	21,585	0.19%	大買/大賣/
2024/08/16	366.5	24.65	606.9	25.01	24.80	-240.4	21,453	-1.12%	大買/大賣/鉅額交易
2024/08/15	221.6	23.45	211.3	23.50	23.15	10.3	20,959	0.05%	大買/大賣/
2024/08/14	93.6	23.30	158.2	23.17	23.05	-64.6	21,076	-0.31%	大賣/
2024/08/13	191.2	22.59	178.4	22.54	22.70	12.8	21,384	0.06%	大買/大賣/
2024/08/12	231.3	22.86	247.2	22.87	22.55	-16	21,492	-0.07%	大買/大賣/
2024/08/09	276	22.36	265.2	22.32	22.00	10.8	21,442	0.05%	大買/大賣/
2024/08/08	497.7	21.61	425.3	21.56	21.40	72.4	21,360	0.34%	大買/大賣/
2024/08/07	103.3	20.55	364.5	20.44	21.35	-261.2	21,232	-1.23%	大買/大賣/鉅額交易
2024/08/06	320.7	20.02	296	19.99	19.45	24.7	21,281	0.12%	大買/大賣/
2024/08/05	205.6	21.63	187.3	21.76	21.40	18.3	21,300	0.09%	大買/大賣/
2024/08/02	484.2	24.22	305.6	23.99	23.75	178.6	21,278	0.84%	大買/大賣/鉅額交易
2024/08/01	458.8	25.19	536.6	25.33	25.25	-77.8	21,249	-0.37%	大買/大賣/
2024/07/31	643	25.03	454.5	24.89	24.50	188.5	21,185	0.89%	大買/大賣/鉅額交易
2024/07/30	591.9	24.93	673.2	24.94	25.40	-81.4	21,446	-0.38%	大買/大賣/
2024/07/29	833.2	24.84	657.1	24.63	23.90	176.1	21,653	0.81%	大買/大賣/鉅額交易
2024/07/26	468	24.42	465.9	24.36	24.25	2.1	21,624	0.01%	大買/大賣/
2024/07/23	739.9	25.12	598.1	25.03	24.50	141.8	22,100	0.64%	大買/大賣/鉅額交易
2024/07/22	299.5	24.70	433.8	24.48	24.35	-134.3	22,013	-0.61%	大買/大賣/鉅額交易
2024/07/19	860	26.93	657.8	26.70	26.05	202.1	21,839	0.93%	大買/大賣/鉅額交易
2024/07/18	797.9	26.75	819.5	26.95	27.65	-21.6	21,397	-0.10%	大買/大賣/
2024/07/17	3,780.2	28.44	2,842.2	28.12	27.30	938.1	20,894	4.49%	大買/大賣/鉅額交易
2024/07/16	907	26.48	1,123.5	27.20	27.50	-216.5	19,436	-1.11%	大買/大賣/鉅額交易
2024/07/15	324.4	24.12	723.6	24.58	25.00	-399.1	18,819	-2.12%	大買/大賣/鉅額交易
2024/07/12	252.1	23.12	204.5	23.13	22.75	47.6	18,433	0.26%	大買/大賣/
2024/07/11	950.2	23.72	914.1	23.78	23.45	36.1	18,463	0.20%	大買/大賣/
2024/07/10	204.4	21.94	362.9	21.88	22.35	-158.5	18,125	-0.87%	大買/大賣/鉅額交易
2024/07/09	185.2	20.71	200	20.66	20.35	-14.8	17,922	-0.08%	大買/大賣/
2024/07/08	67.5	20.56	68.1	20.39	20.20	-0.6	18,148	0.00%
2024/07/05	63.8	20.94	71.8	21.00	20.85	-8	18,504	-0.04%
2024/07/04	132.3	21.32	95.2	21.38	20.90	37.1	18,851	0.20%	大買/
2024/07/03	80.3	21.35	73.9	21.31	21.20	6.4	19,350	0.03%
2024/07/02	131.3	21.45	151.7	21.44	21.55	-20.4	19,417	-0.11%	大買/大賣/
2024/07/01	196.6	21.09	270.9	20.81	21.25	-74.4	19,512	-0.38%	大買/大賣/
2024/06/28	274.5	20.37	108.4	20.36	20.20	166.1	19,939	0.83%	大買/大賣/鉅額交易
2024/06/27	160.1	20.05	143.9	20.08	20.10	16.2	20,113	0.08%	大買/大賣/
2024/06/26	167.5	21.14	167.5	21.04	20.45	0	20,124	0.00%	大買/大賣/
2024/06/25	288.6	21.79	196.1	21.69	21.45	92.5	20,035	0.46%	大買/大賣/
2024/06/24	360.1	22.11	238.7	21.95	21.40	121.4	19,946	0.61%	大買/大賣/鉅額交易
2024/06/21	217.3	21.74	178.9	21.68	21.45	38.4	20,025	0.19%	大買/大賣/
2024/06/20	268.1	21.80	259.2	21.80	21.75	9	20,048	0.04%	大買/大賣/
2024/06/19	172.9	22.40	129.8	22.40	22.20	43.1	19,892	0.22%	大買/大賣/
2024/06/18	270.8	22.89	279.2	22.87	22.70	-8.4	19,744	-0.04%	大買/大賣/
2024/06/17	430.8	23.47	392	23.28	22.90	38.7	19,610	0.20%	大買/大賣/
2024/06/14	852.9	25.12	751	24.92	24.20	101.9	19,328	0.53%	大買/大賣/鉅額交易
2024/06/13	470.9	24.47	763.3	24.43	24.90	-292.5	18,833	-1.55%	大買/大賣/鉅額交易
2024/06/12	958.8	24.06	699	24.07	23.85	259.8	18,391	1.41%	大買/大賣/鉅額交易
2024/06/11	1,993.4	24.55	1,685.1	24.52	24.75	308.3	18,005	1.71%	大買/大賣/鉅額交易
2024/06/07	589.5	22.88	838.1	23.33	23.90	-248.7	16,869	-1.47%	大買/大賣/鉅額交易
2024/06/06	484.2	21.64	568.2	21.65	21.75	-83.9	16,405	-0.51%	大買/大賣/
2024/06/05	1,201.3	22.12	1,119.1	21.67	21.35	82.3	16,119	0.51%	大買/大賣/
2024/06/04	3,163.3	22.27	2,880.3	22.32	22.85	283.1	15,627	1.81%	大買/大賣/鉅額交易
2024/06/03	861.3	19.99	928.8	20.55	21.35	-67.6	14,115	-0.48%	大買/大賣/
2024/05/31	807.3	19.12	1,222.5	19.17	19.45	-415.1	13,261	-3.13%	大買/大賣/鉅額交易
2024/05/30	475.6	18.21	557	18.07	17.70	-81.5	12,862	-0.63%	大買/大賣/
2024/05/29	52.9	17.39	117.7	17.53	17.90	-64.8	12,624	-0.51%	大賣/
2024/05/28	34	16.90	90.2	16.99	17.05	-56.2	12,525	-0.45%
2024/05/27	91.2	16.82	92.1	16.75	16.65	-0.9	12,494	-0.01%
2024/05/24	40.1	16.75	54.5	16.82	17.05	-14.4	12,452	-0.12%
2024/05/23	150.1	16.90	93.9	16.90	16.70	56.1	12,407	0.45%	大買/
2024/05/22	75.3	17.56	129	17.66	17.70	-53.7	12,331	-0.44%	大賣/
2024/05/21	172.2	17.58	156.9	17.71	17.20	15.3	12,299	0.12%	大買/大賣/
2024/05/20	298.2	17.96	324.4	17.97	17.70	-26.2	12,219	-0.21%	大買/大賣/
2024/05/17	643.1	17.70	395.7	17.66	17.90	247.4	12,000	2.06%	大買/大賣/鉅額交易
2024/05/16	101.2	16.94	234.5	17.09	17.50	-133.3	11,605	-1.15%	大買/大賣/鉅額交易
2024/05/15	115.9	15.89	120.7	15.97	15.95	-4.8	11,468	-0.04%	大買/大賣/
2024/05/14	124.4	15.89	109.2	15.92	15.80	15.2	11,508	0.13%	大買/大賣/
2024/05/13	289.2	16.22	267.8	16.15	16.10	21.4	11,446	0.19%	大買/大賣/
2024/05/10	270.5	17.40	330.3	17.24	16.90	-59.8	11,346	-0.53%	大買/大賣/
2024/05/09	323	18.18	337.4	18.09	17.55	-14.5	11,193	-0.13%	大買/大賣/
2024/05/08	143.4	17.79	242.8	17.70	17.50	-99.3	10,924	-0.91%	大買/大賣/
2024/05/07	228.3	17.83	430.7	17.94	17.95	-202.4	10,816	-1.87%	大買/大賣/鉅額交易
2024/05/06	294	18.54	250	18.50	18.25	44	10,593	0.42%	大買/大賣/
2024/05/03	939.1	19.04	723.3	19.05	19.00	215.8	10,346	2.09%	大買/大賣/鉅額交易
2024/05/02	781.6	18.25	762.9	18.42	19.10	18.7	9,791	0.19%	大買/大賣/
2024/04/30	511.4	17.41	417.3	17.33	17.40	94.1	9,191	1.02%	大買/大賣/
2024/04/29	520.1	17.75	506.4	17.83	18.05	13.7	8,769	0.16%	大買/大賣/
2024/04/26	143.2	16.66	306	16.74	16.45	-162.8	8,043	-2.02%	大買/大賣/鉅額交易
2024/04/25	111.1	16.34	123	16.45	16.15	-11.9	7,781	-0.15%	大買/大賣/
2024/04/24	129.1	16.17	244.5	16.20	16.15	-115.4	7,659	-1.51%	大買/大賣/鉅額交易
2024/04/23	123.3	15.79	233.5	15.72	15.75	-110.2	7,552	-1.46%	大買/大賣/鉅額交易
2024/04/22	653.4	16.51	623.1	16.54	15.40	30.3	7,419	0.41%	大買/大賣/
2024/04/19	682.9	16.00	468.8	15.96	16.00	214.1	7,021	3.05%	大買/大賣/鉅額交易
2024/04/18	430.8	15.66	345.5	15.59	16.30	85.3	6,672	1.28%	大買/大賣/
2024/04/17	340.1	15.27	130	15.27	14.85	210	6,420	3.27%	大買/大賣/鉅額交易
2024/04/16	218.1	15.23	369.4	15.09	14.95	-151.3	6,176	-2.45%	大買/大賣/鉅額交易
2024/04/15	375.3	16.14	637.1	16.03	15.85	-261.7	5,992	-4.37%	大買/大賣/鉅額交易
2024/04/12	595.9	16.50	439.5	16.43	16.05	156.4	5,853	2.67%	大買/大賣/鉅額交易
2024/04/11	719.9	16.45	727.7	16.39	16.50	-7.8	5,563	-0.14%	大買/大賣/
2024/04/10	879.3	15.77	667.7	15.81	15.70	211.6	5,180	4.08%	大買/大賣/鉅額交易
2024/04/09	922	15.40	618.3	15.49	15.70	303.7	4,858	6.25%	大買/大賣/鉅額交易
2024/04/08	146	13.71	163.4	14.06	14.30	-17.4	4,282	-0.41%	大買/大賣/
2024/04/03	263.6	13.06	243.4	12.95	13.00	20.2	4,155	0.49%	大買/大賣/
2024/04/02	1,337.2	13.13	1,164.4	13.15	13.40	172.8	3,965	4.36%	大買/大賣/鉅額交易
2024/04/01	235.9	12.63	187.4	12.77	12.95	48.4	3,326	1.46%	大買/大賣/
2024/03/29	177.4	11.74	84	11.74	11.80	93.4	3,059	3.05%	大買/
2024/03/28	37	11.46	27.7	11.48	11.40	9.4	2,928	0.32%
2024/03/27	61.6	11.42	70.6	11.36	11.30	-8.9	2,875	-0.31%
2024/03/26	201.9	11.29	222.4	11.30	11.20	-20.5	2,794	-0.74%	大買/大賣/
2024/03/25	33.3	10.60	215.5	10.46	10.65	-182.2	2,502	-7.28%	大賣/鉅額交易
2024/03/22	19	9.96	25	9.96	9.95	-6	2,376	-0.25%
2024/03/21	8.2	9.99	41	9.97	9.95	-32.8	2,375	-1.38%
2024/03/20	12.5	9.81	19	9.87	9.86	-6.5	2,370	-0.27%
2024/03/19	34	9.74	3.4	9.73	9.72	30.6	2,364	1.29%
2024/03/18	23	9.43	16.1	9.46	9.53	6.9	2,367	0.29%
2024/03/15	56	9.60	10.3	9.58	9.55	45.7	2,365	1.93%
2024/03/14	134.1	9.80	65	9.75	9.68	69.1	2,384	2.90%	大買/
2024/03/13	77	10.04	10	10.04	10.05	67	2,322	2.88%
2024/03/12	11	10.33	35.4	10.29	10.35	-24.4	2,299	-1.06%
2024/03/11	139.1	10.34	131	10.39	10.25	8.1	2,309	0.35%	大買/大賣/
2024/03/08	64.2	9.98	12	10.01	9.97	52.2	2,255	2.31%
2024/03/07	47	10.16	9.3	10.20	10.20	37.7	2,227	1.69%
2024/03/06	14.3	10.33	50	10.32	10.25	-35.7	2,206	-1.62%
2024/03/05	73	10.17	65	10.22	10.10	8	2,189	0.37%
2024/03/04	31	10.45	19.4	10.46	10.40	11.6	2,160	0.54%
2024/03/01	39.3	10.35	24.3	10.32	10.35	15	2,126	0.70%
2024/02/29	21.4	10.28	13.3	10.19	10.15	8.1	2,128	0.38%
2024/02/27	24	10.08	2	10.05	10.05	22	2,111	1.04%
2024/02/26	59.2	9.98	34	10.01	10.10	25.2	2,178	1.16%
2024/02/23	62.7	9.98	65.4	10.01	10.05	-2.7	2,196	-0.12%
2024/02/22	79	10.02	72	10.08	9.85	7	2,214	0.32%
2024/02/21	3.2	10.35	31	10.39	10.35	-27.8	2,128	-1.31%
2024/02/20	26.1	10.39	35.1	10.42	10.50	-9	2,095	-0.43%
2024/02/19	57.7	10.45	70.6	10.48	10.55	-12.9	2,053	-0.63%
2024/02/16	27.5	10.22	41	10.26	10.45	-13.5	1,996	-0.68%
2024/02/15	63.1	10.29	117.7	10.25	10.15	-54.6	1,948	-2.80%	大賣/
2024/02/05	42.2	9.86	3.2	9.88	9.87	39	1,819	2.14%
2024/02/02	41	9.91	74	9.95	9.84	-33	1,787	-1.85%
2024/02/01	16.1	9.70	20	9.71	9.67	-3.9	1,681	-0.23%
2024/01/31	7.1	9.37	27	9.41	9.49	-19.9	1,644	-1.21%
2024/01/30	17	9.48	11	9.52	9.42	6	1,647	0.36%
2024/01/29	3	9.44	27	9.42	9.48	-24	1,635	-1.47%
2024/01/26	19	9.31	2.5	9.34	9.32	16.5	1,617	1.02%
2024/01/25	4	9.31	8	9.32	9.32	-4	1,617	-0.25%
2024/01/24	41.5	9.32	1	9.28	9.32	40.5	1,613	2.51%
2024/01/23	9	9.52	32.2	9.58	9.44	-23.2	1,591	-1.46%
2024/01/22	11.4	9.31	62	9.29	9.30	-50.6	1,556	-3.25%
2024/01/19	18	9.08	26	9.11	9.13	-8	1,539	-0.52%
2024/01/18	8.1	9.10	9.1	9.10	9.07	-1	1,529	-0.07%
2024/01/17	55	9.15	103	9.14	9.06	-48	1,530	-3.14%	大賣/
2024/01/16	55	9.38	22	9.34	9.29	33	1,492	2.21%
2024/01/15	127	9.45	126	9.45	9.48	1	1,476	0.07%	大買/大賣/
2024/01/12	14	9.27	14	9.31	9.23	0	1,448	0.00%
2024/01/11	43.1	9.24	24	9.24	9.23	19.1	1,429	1.34%
2024/01/10	59	9.45	22.1	9.45	9.39	36.9	1,398	2.64%
2024/01/09	111	9.66	92.3	9.60	9.68	18.7	1,387	1.35%	大買/
2024/01/08	92	9.71	64.8	9.74	9.80	27.2	1,327	2.05%
2024/01/05	23	9.47	38.1	9.45	9.52	-15	1,264	-1.19%
2024/01/04	85	9.45	53	9.42	9.30	32	1,228	2.60%
2024/01/03	41	9.29	54	9.28	9.47	-13	1,207	-1.08%
2024/01/02	60	9.05	26	9.05	9.05	34	1,116	3.05%
2023/12/29	53	8.90	41	8.82	8.85	12	1,100	1.09%
2023/12/28	16	8.93	13	8.93	8.90	3	1,098	0.27%
2023/12/27	3	8.97	5.3	9.00	8.98	-2.3	1,103	-0.21%
2023/12/26	1	8.99	0	0.00	8.99	1	1,112	0.09%
2023/12/25	37	9.00	1.6	9.02	8.99	35.4	1,117	3.17%
2023/12/22	11	9.02	1	9.02	9.00	10	1,118	0.89%
2023/12/21	1.1	9.08	9.3	9.08	9.09	-8.2	1,112	-0.74%
2023/12/20	11.1	9.01	2	9.00	8.99	9.1	1,126	0.81%
2023/12/19	4	9.04	8	9.03	9.10	-4	1,152	-0.35%
2023/12/18	17	9.19	9.5	9.21	9.15	7.5	1,168	0.64%
2023/12/15	3	9.13	16.5	9.15	9.14	-13.5	1,247	-1.08%
2023/12/14	1	9.11	3	9.14	9.15	-2	1,298	-0.15%
2023/12/13	6.1	9.08	3.3	9.08	9.07	2.7	1,312	0.21%
2023/12/12	46	9.22	2	9.18	9.17	44	1,305	3.37%
2023/12/11	19	9.21	12	9.19	9.21	7	1,296	0.54%
2023/12/08	11	8.98	14	9.01	9.04	-3	1,280	-0.23%
2023/12/07	18.5	9.05	3.1	9.07	9.05	15.4	1,311	1.18%
2023/12/06	16	9.06	12.5	9.08	9.06	3.6	1,312	0.27%
2023/12/05	6	8.98	22	8.97	8.99	-16	1,299	-1.23%
2023/12/04	27.5	8.92	60.1	8.85	8.91	-32.6	1,285	-2.53%
2023/12/01	14.1	8.80	2	8.84	8.80	12.1	1,288	0.94%
2023/11/30	6	8.77	16.7	8.73	8.77	-10.7	1,324	-0.81%
2023/11/29	8	8.74	3	8.84	8.78	5	1,362	0.37%
2023/11/28	7	8.90	16	8.89	8.90	-9	1,345	-0.67%
2023/11/27	7.2	8.99	52.3	8.95	8.90	-45.1	1,323	-3.40%
2023/11/24	1.2	8.79	6	8.79	8.85	-4.8	1,304	-0.37%
2023/11/22	29	8.68	37.3	8.62	8.71	-8.3	1,250	-0.66%
2023/11/21	56.8	8.50	26.2	8.48	8.64	30.6	1,231	2.49%
2023/11/20	2	8.12	7	8.08	8.13	-5	1,168	-0.43%
2023/11/17	1.1	8.11	0.3	8.08	8.10	0.8	1,181	0.07%
2023/11/16	2	8.15	3	8.09	8.15	-1	1,208	-0.08%
2023/11/15	2	8.18	1.2	8.18	8.16	0.9	1,209	0.07%
2023/11/14	11	8.18	10	8.23	8.19	1	1,202	0.08%
2023/11/13	0	0.00	11.3	8.13	8.14	-11.3	1,193	-0.95%
2023/11/10	4	7.96	0	0.00	8.02	4	1,184	0.34%
2023/11/09	13.1	8.03	2	8.00	8.01	11.1	1,184	0.94%
2023/11/08	3	8.13	0	0.00	8.12	3	1,182	0.25%
2023/11/07	8	8.16	16	8.13	8.15	-8	1,182	-0.68%
2023/11/06	6	8.10	15	8.06	8.06	-9	1,174	-0.77%
2023/11/03	21	8.02	4.1	8.03	8.07	16.9	1,169	1.45%
2023/11/02	28	7.89	2	7.80	7.85	26	1,168	2.23%
2023/11/01	1	7.71	1	7.75	7.74	0	1,160	0.00%
2023/10/31	13.4	7.77	0	0.00	7.72	13.4	1,163	1.15%
2023/10/30	0.1	7.77	6	7.77	7.76	-5.9	1,169	-0.50%
2023/10/27	1	7.73	1	7.73	7.73	0	1,174	0.00%
2023/10/26	1.1	7.73	11.4	7.74	7.74	-10.3	1,190	-0.87%
2023/10/25	14.4	7.86	4	7.78	7.80	10.3	1,186	0.87%
2023/10/24	1	7.76	2.3	7.71	7.77	-1.3	1,180	-0.11%
2023/10/23	0	7.70	0	7.79	7.76	0	1,183	0.00%
2023/10/20	0.1	7.74	0	0.00	7.74	0.1	1,184	0.01%
2023/10/19	6	7.72	12.2	7.74	7.73	-6.2	1,195	-0.52%
2023/10/18	1	7.73	1	7.73	7.71	0	1,197	0.00%
2023/10/17	8.5	7.72	0	0.00	7.66	8.5	1,195	0.71%
2023/10/16	7.1	7.83	2	7.80	7.82	5.1	1,174	0.43%
2023/10/13	0.1	7.88	39	7.84	7.84	-38.9	1,188	-3.27%
2023/10/12	2.2	7.73	13	7.75	7.75	-10.8	1,190	-0.90%
2023/10/11	14.9	7.86	29	7.83	7.74	-14.1	1,186	-1.19%
2023/10/06	0	8.06	3	8.11	8.05	-3	1,170	-0.26%
2023/10/05	1.3	8.08	4	8.10	8.08	-2.8	1,183	-0.23%
2023/10/04	11.2	7.97	9.2	7.97	7.93	2.1	1,177	0.17%
2023/10/03	4.1	8.06	25	8.02	8.02	-21	1,171	-1.79%
2023/10/02	6.5	8.17	8	8.18	8.10	-1.6	1,163	-0.13%
2023/09/28	0.1	8.22	9.5	8.15	8.22	-9.4	1,152	-0.82%
2023/09/27	12.1	8.19	2	8.20	8.14	10.1	1,148	0.87%
2023/09/26	16.2	8.15	2	8.15	8.12	14.2	1,152	1.24%
2023/09/25	29	8.09	24	8.10	8.06	5	1,151	0.43%
2023/09/22	21.7	8.24	33.8	8.20	8.16	-12.1	1,140	-1.06%
2023/09/21	27.1	8.34	48.3	8.33	8.37	-21.2	1,106	-1.91%
2023/09/20	93.4	8.35	79	8.38	8.25	14.4	1,094	1.32%
2023/09/19	100.7	8.10	78.2	8.11	8.16	22.6	1,014	2.22%
2023/09/18	15.5	7.84	9.1	7.84	7.88	6.4	992	0.64%
2023/09/15	72	7.79	50	7.76	7.73	22	1,012	2.17%
2023/09/14	1	7.77	13	7.72	7.74	-12	1,049	-1.14%
2023/09/13	2	7.74	3	7.76	7.70	-1	1,081	-0.09%
2023/09/12	15.2	7.74	43.1	7.77	7.83	-27.9	1,079	-2.59%
2023/09/11	4	7.63	3.2	7.66	7.60	0.8	1,044	0.08%
2023/09/08	7.5	7.61	21	7.58	7.59	-13.5	1,029	-1.31%
2023/09/07	0	7.52	13	7.52	7.52	-13	1,019	-1.27%
2023/09/06	3	7.52	0	0.00	7.52	3	1,023	0.29%
2023/09/05	2	7.63	4	7.66	7.59	-2	1,010	-0.20%
2023/09/04	6	7.58	106	7.57	7.60	-100	972	-10.28%	大賣/
2023/09/01	0	0.00	8	7.45	7.42	-8	931	-0.86%
2023/08/31	0	7.41	0	7.40	7.39	0	931	0.00%
2023/08/30	6	7.38	0	0.00	7.37	6	938	0.64%
2023/08/29	2	7.54	9	7.51	7.49	-7	928	-0.75%
2023/08/28	9	7.50	3.3	7.49	7.48	5.7	893	0.64%
2023/08/25	2.4	7.48	13.3	7.50	7.47	-10.9	876	-1.24%
2023/08/24	0	0.00	17.5	7.40	7.38	-17.5	845	-2.07%
2023/08/23	9.4	7.43	8.3	7.43	7.35	1.1	840	0.13%
2023/08/22	1.1	7.32	4	7.27	7.32	-2.9	829	-0.35%
2023/08/21	0.1	7.25	36	7.18	7.23	-35.9	816	-4.40%
2023/08/18	0	7.14	0	0.00	7.12	0	861	0.00%
2023/08/17	0	7.15	0	0.00	7.11	0	891	0.00%
2023/08/16	0	7.13	0	0.00	7.12	0	907	0.00%
2023/08/15	0	0.00	1	7.11	7.11	-1	907	-0.11%
2023/08/14	4.1	7.11	2	7.12	7.10	2.1	908	0.23%
2023/08/11	8	7.16	0	0.00	7.17	8	905	0.88%
2023/08/10	2	7.19	3	7.21	7.18	-1	909	-0.11%
2023/08/09	1	7.23	1	7.24	7.23	0	909	0.00%
2023/08/08	8	7.22	3	7.25	7.21	5	913	0.55%
2023/08/07	11.1	7.22	0	7.24	7.23	11.1	910	1.22%
2023/08/04	12	7.21	6	7.24	7.22	6	912	0.66%
2023/08/02	0	7.20	6	7.21	7.17	-5.9	909	-0.65%
2023/08/01	10	7.19	42.7	7.20	7.20	-32.7	901	-3.62%
2023/07/31	3.5	7.19	9.1	7.18	7.15	-5.6	899	-0.62%
2023/07/28	0.1	7.13	3.6	7.16	7.14	-3.4	886	-0.39%
2023/07/27	6.6	7.15	13.9	7.14	7.16	-7.4	886	-0.83%
2023/07/26	1.9	7.09	1.4	7.14	7.12	0.6	884	0.07%
2023/07/25	0.5	7.03	0	0.00	7.03	0.5	879	0.06%
2023/07/24	14	7.02	1	7.04	7.04	13	878	1.48%
2023/07/21	0	0.00	1	7.11	7.10	-1	865	-0.12%
2023/07/20	2	7.10	0.2	7.10	7.10	1.8	865	0.21%
2023/07/19	2	7.09	1	7.09	7.11	1	863	0.12%
2023/07/18	3.7	7.09	2	7.10	7.10	1.7	867	0.19%
2023/07/17	3.1	7.10	6	7.11	7.11	-3	855	-0.35%
2023/07/14	10	7.14	3	7.17	7.11	7	847	0.83%
2023/07/13	14.1	7.17	52	7.14	7.15	-37.9	850	-4.46%
2023/07/12	8	7.11	2	7.13	7.11	6	849	0.71%
2023/07/11	0	0.00	0.2	7.29	7.14	-0.2	839	-0.02%
2023/07/10	10	7.14	9	7.14	7.15	1	862	0.11%
2023/07/07	2.1	7.19	6	7.22	7.19	-3.9	887	-0.44%
2023/07/06	5	7.24	3	7.28	7.22	2	890	0.22%
2023/07/05	13	7.35	37	7.35	7.33	-24	886	-2.70%
2023/07/04	10.7	7.34	6	7.40	7.38	4.7	885	0.53%
2023/07/03	11	7.42	9.5	7.41	7.39	1.5	887	0.17%
2023/06/30	8.2	7.44	1	7.44	7.48	7.2	879	0.82%
2023/06/29	10.1	7.43	4	7.50	7.48	6.1	862	0.71%
2023/06/28	6.1	7.46	14	7.51	7.46	-7.9	847	-0.94%
2023/06/27	22.1	7.42	7	7.42	7.38	15.1	829	1.81%
2023/06/26	23.2	7.47	10	7.49	7.52	13.2	819	1.61%
2023/06/21	28.1	7.52	14.1	7.56	7.57	14	779	1.79%
2023/06/20	20	7.42	10	7.40	7.42	10	737	1.36%
2023/06/19	22.6	7.39	25	7.38	7.40	-2.4	710	-0.34%
2023/06/16	1.6	7.21	12	7.24	7.25	-10.4	672	-1.55%
2023/06/15	1	7.12	0	0.00	7.15	1	659	0.15%
2023/06/14	5	7.12	4	7.12	7.15	1	666	0.15%
2023/06/13	5	7.12	2	7.15	7.15	3	696	0.43%
2023/06/12	3	7.12	2	7.10	7.10	1	702	0.14%
2023/06/09	2.2	7.15	82	7.17	7.18	-79.8	701	-11.37%
2023/06/08	2	7.19	26	7.18	7.17	-24	715	-3.36%
2023/06/07	15.1	7.20	8	7.21	7.20	7.1	739	0.96%
2023/06/06	12	7.24	8	7.21	7.19	4	784	0.51%
2023/06/05	4	7.19	15	7.15	7.21	-11	782	-1.40%
2023/06/02	7.1	7.08	8	7.07	7.07	-0.9	778	-0.11%
2023/06/01	2.2	7.05	1	7.05	7.05	1.2	779	0.15%
2023/05/31	1.2	7.07	1	7.07	7.06	0.2	782	0.02%
2023/05/30	1.1	7.07	1	7.08	7.08	0.1	786	0.01%
2023/05/29	2.1	7.15	1	7.16	7.13	1.1	789	0.13%
2023/05/26	6	7.20	10	7.18	7.16	-4	795	-0.50%
2023/05/25	19.2	7.27	13	7.21	7.23	6.2	820	0.75%
2023/05/24	26.6	7.25	122	7.24	7.28	-95.4	817	-11.68%	大賣/
2023/05/23	7	7.07	91.6	7.09	7.18	-84.6	789	-10.71%
2023/05/22	173	7.06	71.1	7.09	7.08	101.9	771	13.21%	大買/鉅額交易
2023/05/19	0	6.95	1	6.99	6.97	-1	756	-0.13%
2023/05/17	1.1	6.99	1	6.99	6.99	0.1	754	0.01%
2023/05/16	4.4	6.99	5	7.00	6.99	-0.6	754	-0.08%
2023/05/15	0	0.00	1	6.95	6.95	-1	744	-0.13%
2023/05/12	2	6.89	3	6.89	6.92	-1	745	-0.13%
2023/05/11	6	6.88	0	0.00	6.88	6	742	0.81%
2023/05/10	5	6.89	0	6.99	6.88	5	738	0.67%
2023/05/09	1	6.92	0	0.00	6.92	1	738	0.14%
2023/05/08	1	6.95	1	6.96	6.94	0	748	0.00%
2023/05/05	0	6.99	0	0.00	6.94	0	751	0.00%
2023/05/04	0	6.99	5	6.95	6.95	-5	750	-0.67%
2023/05/03	0.2	6.98	2	6.98	6.95	-1.8	758	-0.24%
2023/05/02	4.1	6.99	0	0.00	6.98	4.1	758	0.54%
2023/04/28	4.1	6.95	0	0.00	6.94	4.1	760	0.54%
2023/04/27	0	0.00	2	6.92	6.94	-2	761	-0.26%
2023/04/26	0.1	6.98	2	6.91	6.91	-1.9	756	-0.25%
2023/04/25	2.5	6.89	10.2	6.89	6.88	-7.7	762	-1.00%
2023/04/24	4	6.95	0.1	6.92	6.94	3.9	765	0.51%
2023/04/21	4	6.96	0	0.00	6.93	4	774	0.52%
2023/04/20	9.1	6.99	14.5	6.95	6.94	-5.4	771	-0.70%
2023/04/19	19	7.04	5	7.01	6.98	14	776	1.80%
2023/04/18	76.2	7.04	0	0.00	7.00	76.2	774	9.84%
2023/04/17	2	7.09	1	7.09	7.09	1	768	0.13%
2023/04/14	1	7.09	11	7.08	7.07	-10	762	-1.31%
2023/04/13	36.9	7.11	2	7.11	7.06	34.8	759	4.59%
2023/04/12	9.1	7.05	73.5	7.00	7.06	-64.4	736	-8.74%
2023/04/11	0	0.00	2.2	6.95	6.95	-2.2	707	-0.30%
2023/04/10	2	6.94	6.1	6.92	6.93	-4.1	699	-0.58%
2023/04/07	1	6.90	3.5	6.90	6.91	-2.5	696	-0.36%
2023/04/06	2	6.92	3	6.89	6.90	-1	697	-0.15%
2023/03/31	38	6.84	1	6.85	6.85	37	686	5.39%
2023/03/30	32	6.81	2	6.82	6.83	30	686	4.37%
2023/03/29	2	6.82	1	6.81	6.79	1	686	0.15%
2023/03/28	6	6.82	0	0.00	6.80	6	695	0.86%
2023/03/27	2	6.82	0	0.00	6.82	2	686	0.29%
2023/03/24	1	6.81	0	0.00	6.82	1	694	0.14%
2023/03/23	2	6.85	2	6.88	6.83	0	703	0.00%
2023/03/22	9	6.85	5.5	6.85	6.85	3.5	706	0.50%
2023/03/21	3.1	6.71	7	6.72	6.72	-3.9	698	-0.56%
2023/03/20	3	6.72	8	6.70	6.72	-5	698	-0.71%
2023/03/17	12	6.74	4	6.77	6.74	8	692	1.16%
2023/03/16	41.2	6.75	8.2	6.70	6.72	33	680	4.85%
2023/03/15	8.3	6.89	7.5	6.88	6.87	0.8	652	0.12%
2023/03/14	7.1	6.88	0	0.00	6.88	7.1	646	1.10%
2023/03/13	15.3	6.91	15	6.90	6.91	0.3	642	0.05%
2023/03/10	88.1	6.96	16	6.97	6.94	72.1	628	11.47%
2023/03/09	40.1	7.02	6	7.02	7.02	34.1	614	5.54%
2023/03/08	14	7.16	0	0.00	7.15	14	578	2.42%
2023/03/07	2.1	7.20	2.2	7.19	7.18	-0.1	577	-0.02%
2023/03/06	4.2	7.14	5	7.16	7.16	-0.8	574	-0.14%
2023/03/03	0.1	7.13	3.1	7.13	7.12	-3.1	571	-0.53%
2023/03/02	1	7.10	2	7.13	7.13	-1	574	-0.17%
2023/03/01	4	7.19	2	7.18	7.17	2	574	0.35%
2023/02/24	7	7.22	0.2	7.23	7.22	6.8	565	1.20%
2023/02/23	15.1	7.23	14.4	7.21	7.21	0.7	554	0.13%
2023/02/22	1	7.13	0.2	7.12	7.13	0.8	525	0.16%
2023/02/21	5	7.11	74	7.14	7.13	-69	525	-13.14%
2023/02/20	5.2	7.01	73	7.00	7.00	-67.8	515	-13.14%
2023/02/17	3	7.00	0	0.00	7.01	3	516	0.58%
2023/02/16	7	7.01	1	7.02	7.02	6	536	1.12%
2023/02/15	2	7.00	6	7.02	7.01	-4	548	-0.73%
2023/02/14	1	7.01	0	0.00	7.02	1	546	0.18%
2023/02/10	5.1	6.99	1.1	7.01	6.99	4	564	0.71%
2023/02/09	7	7.03	2	7.01	7.01	5	567	0.88%
2023/02/08	0.1	7.02	6.4	7.03	7.03	-6.3	567	-1.11%
2023/02/07	6.2	6.98	2.9	7.02	7.00	3.3	566	0.58%
2023/02/06	42.1	6.98	0	0.00	6.97	42.1	573	7.35%
2023/02/03	17	7.04	2	7.03	7.02	15	562	2.67%
2023/02/02	3	7.03	11.7	7.04	7.05	-8.7	564	-1.54%
2023/02/01	5.2	7.03	2	7.02	7.02	3.2	570	0.55%
2023/01/31	6	7.04	1	7.04	7.05	5	569	0.88%
2023/01/30	9.4	7.00	7	7.01	6.97	2.4	583	0.41%
2023/01/17	2.1	6.99	4	6.97	6.97	-1.9	589	-0.33%
2023/01/16	6	6.96	0	0.00	6.97	6	624	0.96%
2023/01/13	11	6.98	11	7.00	6.98	0	630	0.00%
2023/01/12	20	7.02	12	7.02	7.00	8	634	1.26%
2023/01/11	3	7.03	0	0.00	7.02	3	637	0.47%
2023/01/10	2.1	7.11	2	7.14	7.09	0.1	637	0.01%
2023/01/09	1.1	7.16	3	7.15	7.19	-1.9	640	-0.29%
2023/01/06	2.1	7.07	2	7.08	7.09	0.1	648	0.02%
2023/01/05	1	7.07	0	0.00	7.08	1	674	0.15%
2023/01/04	0.2	7.15	2	7.07	7.06	-1.8	677	-0.27%
2023/01/03	2	7.07	0	0.00	7.05	2	689	0.29%
2022/12/30	0	0.00	0	7.25	7.11	0	700	0.00%
2022/12/29	11	7.08	0	0.00	7.10	11	707	1.55%
2022/12/28	1	7.14	8.1	7.15	7.12	-7.1	725	-0.98%
2022/12/27	8.8	7.16	11	7.15	7.17	-2.2	732	-0.30%
2022/12/26	13	7.16	0	0.00	7.15	13	741	1.75%
2022/12/23	10	7.15	0	0.00	7.16	10	746	1.34%
2022/12/22	2	7.11	1	7.14	7.16	1	755	0.14%
2022/12/21	1	7.08	0	0.00	7.08	1	768	0.13%
2022/12/20	1	7.20	0	0.00	7.08	1	775	0.13%
2022/12/19	2	7.24	4	7.24	7.22	-2	791	-0.25%
2022/12/15	3	7.28	18	7.32	7.31	-15	799	-1.87%
2022/12/14	2	7.26	1	7.26	7.26	1	794	0.13%
2022/12/13	2	7.22	1	7.24	7.21	1	785	0.13%
2022/12/12	0	7.20	0.1	7.16	7.19	-0.1	786	-0.01%
2022/12/09	0.1	7.25	6	7.11	7.14	-5.9	797	-0.74%
2022/12/08	11	7.12	0.1	7.15	7.10	10.9	797	1.37%
2022/12/07	0	0.00	6	7.19	7.12	-6	800	-0.75%
2022/12/06	4.1	7.24	1	7.26	7.18	3.1	802	0.39%
2022/12/05	6	7.29	1.1	7.30	7.29	4.9	805	0.61%
2022/12/02	2	7.29	0.9	7.30	7.29	1.1	801	0.14%
2022/12/01	1.6	7.32	0.2	7.33	7.29	1.4	806	0.17%
2022/11/30	9	7.21	8	7.22	7.24	1	806	0.12%
2022/11/29	1	7.09	0	0.00	7.15	1	798	0.13%
2022/11/28	2	7.03	0	0.00	7.10	2	809	0.25%
2022/11/24	2	7.06	1	7.08	7.08	1	822	0.12%
2022/11/23	3.1	7.06	1.1	7.09	7.06	2	820	0.24%
2022/11/22	4	7.05	1	7.04	7.04	3	833	0.36%
2022/11/21	4.1	7.07	6	7.09	7.04	-1.9	872	-0.22%
2022/11/18	6	7.16	0	0.00	7.09	6	915	0.66%
2022/11/17	1.1	7.13	0	0.00	7.13	1.1	921	0.12%
2022/11/16	0.3	7.09	0	0.00	7.03	0.3	923	0.03%
2022/11/15	2.2	7.09	3	7.14	7.11	-0.8	924	-0.09%
2022/11/14	6	7.07	8	7.08	7.09	-2	933	-0.21%
2022/11/11	15	7.10	0	0.00	7.01	15	923	1.62%
2022/11/10	0.2	7.04	1	7.04	7.04	-0.9	935	-0.09%
2022/11/09	0.1	7.10	9	7.06	7.10	-8.9	950	-0.94%
2022/11/08	7	7.07	13	7.07	7.04	-6	960	-0.62%
2022/11/04	0	0.00	5	6.93	6.96	-5	991	-0.50%
2022/11/03	5	6.97	1	6.99	6.97	4	1,011	0.40%
2022/11/02	1	7.06	8.7	7.04	7.05	-7.7	1,045	-0.74%
2022/11/01	3	6.93	27	6.94	6.93	-24	1,094	-2.19%
2022/10/31	8	6.88	5	6.95	6.89	3	1,135	0.26%
2022/10/28	10	6.88	13.1	6.86	6.87	-3.1	1,207	-0.25%
2022/10/27	2	6.91	7.2	6.92	6.91	-5.2	1,272	-0.41%
2022/10/26	26	6.92	1	6.95	6.90	25	1,410	1.77%
2022/10/25	3	7.00	0	0.00	6.97	3	1,475	0.20%
2022/10/24	22	7.18	32	7.15	7.08	-10	1,495	-0.67%
2022/10/21	14	6.94	1	6.92	6.91	13	1,487	0.87%
2022/10/20	9	6.92	0	0.00	6.94	9	1,494	0.60%
2022/10/19	4	7.10	11	7.14	7.05	-7	1,497	-0.47%
2022/10/18	1	7.00	11	7.02	7.04	-10	1,498	-0.67%
2022/10/17	4.1	6.98	1.1	6.89	6.98	3	1,508	0.20%
2022/10/14	2.1	7.07	16	7.10	7.07	-13.9	1,511	-0.92%
2022/10/13	22.1	6.99	34	7.04	6.90	-11.9	1,522	-0.78%
2022/10/12	3	7.20	0	0.00	7.20	3	1,511	0.20%
2022/10/11	1.3	7.22	0	0.00	7.24	1.3	1,515	0.09%
2022/10/07	0	7.32	8.2	7.41	7.41	-8.2	1,521	-0.54%
2022/10/06	13	7.30	0	0.00	7.30	13	1,515	0.86%
2022/10/05	10	7.39	17.1	7.34	7.38	-7.1	1,514	-0.47%
2022/10/04	1.1	7.24	2	7.25	7.25	-1	1,526	-0.06%
2022/10/03	5	7.23	1	7.25	7.24	4	1,524	0.26%
2022/09/30	7	7.16	1	7.17	7.27	6	1,531	0.39%
2022/09/29	2	7.21	3.1	7.28	7.28	-1.1	1,537	-0.07%
2022/09/28	11.1	7.22	3.2	7.21	7.19	7.9	1,540	0.51%
2022/09/27	1.1	7.29	1	7.32	7.38	0.1	1,543	0.01%
2022/09/26	10.5	7.36	5	7.30	7.32	5.5	1,554	0.35%
2022/09/23	1	7.56	2	7.61	7.61	-1	1,554	-0.06%
2022/09/22	7	7.56	29	7.57	7.62	-22	1,572	-1.40%
2022/09/21	2	7.68	6	7.69	7.66	-4	1,585	-0.25%
2022/09/20	4.5	7.72	0	0.00	7.73	4.5	1,579	0.28%
2022/09/19	5	7.76	2	7.73	7.72	3	1,588	0.19%
2022/09/16	19.5	7.79	29	7.79	7.79	-9.5	1,597	-0.59%
2022/09/15	10	7.87	2	7.90	7.87	8	1,601	0.50%
2022/09/14	36	7.90	2	7.91	7.89	34	1,620	2.10%
2022/09/13	33	7.93	18	7.94	7.98	15	1,647	0.91%
2022/09/12	4	7.93	10.3	7.98	7.99	-6.3	1,696	-0.37%
2022/09/08	5	7.85	1	7.91	7.91	4	1,713	0.23%
2022/09/07	3	7.80	17	7.82	7.80	-14	1,747	-0.80%
2022/09/06	11	7.91	12	7.89	7.88	-1	1,750	-0.06%
2022/09/05	2	7.98	8	7.96	7.97	-6	1,763	-0.34%
2022/09/02	8	8.03	5	8.00	7.98	3	1,784	0.17%
2022/09/01	3	8.05	22	8.05	8.06	-19	1,780	-1.07%
2022/08/31	1.6	8.08	13	8.08	8.08	-11.4	1,783	-0.64%
2022/08/30	0	0.00	13	8.03	8.02	-13	1,802	-0.72%
2022/08/29	33.1	7.95	12.3	7.93	7.95	20.8	1,805	1.15%
2022/08/26	33	8.10	36.3	8.13	8.11	-3.3	1,792	-0.18%
2022/08/25	50	8.05	43.1	8.08	7.99	6.9	1,771	0.39%
2022/08/24	4.2	7.87	10.1	7.90	7.86	-5.9	1,760	-0.33%
2022/08/23	1	7.81	9.1	7.80	7.82	-8.1	1,773	-0.46%
2022/08/22	7.1	7.84	12	7.83	7.85	-4.9	1,797	-0.27%
2022/08/19	7.4	7.94	94	7.92	7.91	-86.6	1,815	-4.77%
2022/08/18	5	7.92	12	7.92	7.92	-7	1,826	-0.38%
2022/08/17	69.3	7.98	47.1	7.98	7.94	22.2	1,844	1.20%
2022/08/16	4	7.86	28	7.87	7.85	-24	1,844	-1.30%
2022/08/15	28	7.85	11	7.84	7.84	17	1,863	0.91%
2022/08/12	30.1	7.84	26	7.84	7.82	4.1	1,873	0.22%
2022/08/11	261.1	7.85	249	7.82	7.77	12.1	1,899	0.64%	大買/大賣/
2022/08/10	25.1	7.76	47	7.74	7.75	-21.9	1,927	-1.14%
2022/08/09	73	7.77	93	7.71	7.82	-20	1,943	-1.03%
2022/08/08	182.3	7.82	150.1	7.81	7.78	32.2	1,970	1.63%	大買/大賣/
2022/08/05	125	8.10	96	8.10	8.10	29	1,942	1.49%	大買/
2022/08/04	515.5	8.24	646	8.20	8.11	-130.5	2,016	-6.47%	大買/大賣/鉅額交易
2022/08/03	474.1	8.39	249	8.39	8.35	225.1	1,974	11.40%	大買/大賣/鉅額交易
2022/08/02	891.9	8.24	800.4	8.28	8.29	91.5	1,931	4.74%	大買/大賣/
2022/08/01	61.8	9.09	7.1	9.10	9.07	54.7	1,848	2.96%
2022/07/29	105	9.00	6	9.01	9.03	99	1,805	5.48%	大買/
2022/07/28	89	8.93	0	0.00	8.94	89	1,807	4.92%
2022/07/27	45	8.86	1.2	8.90	8.89	43.9	1,822	2.41%
2022/07/26	3	8.88	0	0.00	8.86	3	1,837	0.16%
2022/07/25	6	8.88	0	0.00	8.87	6	1,860	0.32%
2022/07/22	6	8.87	12	8.86	8.84	-6	1,872	-0.32%
2022/07/21	0	0.00	3	8.85	8.90	-3	1,915	-0.16%
2022/07/20	32.1	8.88	3	8.89	8.82	29.1	1,945	1.50%
2022/07/19	5	8.79	0.1	8.89	8.86	4.9	2,001	0.24%
2022/07/18	8	8.75	1	8.75	8.76	7	2,040	0.34%
2022/07/15	16	8.69	0	0.00	8.67	16	2,077	0.77%
2022/07/14	8	8.71	0	0.00	8.73	8	2,118	0.38%
2022/07/13	2	8.75	3	8.76	8.73	-1	2,205	-0.05%
2022/07/12	19.2	8.65	0	0.00	8.58	19.2	2,422	0.79%
2022/07/11	15	8.84	7	8.84	8.83	8	2,507	0.32%
2022/07/08	9.1	8.88	0.2	8.95	8.87	8.9	2,525	0.35%
2022/07/07	6.4	8.86	1	8.94	8.92	5.4	2,550	0.21%
2022/07/06	5	8.92	2	8.90	8.86	3	2,620	0.11%
2022/07/05	7.2	9.00	268.6	9.00	9.01	-261.4	2,721	-9.60%	大賣/鉅額交易
2022/07/04	5	8.88	3	8.91	8.88	2	2,756	0.07%
2022/07/01	14.3	8.98	5.2	8.90	8.84	9.1	2,824	0.32%
2022/06/30	12.1	9.15	6	9.09	9.03	6.1	2,842	0.21%
2022/06/29	4	9.23	2.1	9.24	9.24	1.9	2,845	0.07%
2022/06/28	0.1	9.14	0	0.00	9.14	0.1	2,851	0.00%
2022/06/27	2.1	9.11	3	9.11	9.14	-0.9	2,890	-0.03%
2022/06/24	5	9.05	3	9.05	9.04	2	2,916	0.07%
2022/06/23	1.1	8.99	5.7	9.02	9.00	-4.6	2,965	-0.16%
2022/06/22	2.1	9.03	3	9.08	8.99	-0.9	3,093	-0.03%
2022/06/21	2	9.04	9	9.04	9.07	-7	3,083	-0.23%
2022/06/20	22.2	8.91	117	9.00	8.83	-94.8	3,071	-3.08%	大賣/
2022/06/17	3.1	9.06	0	9.20	9.09	3.1	3,045	0.10%
2022/06/16	1	9.14	1.6	9.26	9.13	-0.6	3,065	-0.02%
2022/06/15	1	9.25	0	0.00	9.26	1	3,034	0.03%
2022/06/14	5	9.19	6	9.25	9.26	-1	3,037	-0.03%
2022/06/13	16	9.26	1	9.26	9.27	15	3,029	0.50%
2022/06/10	2	9.41	3	9.41	9.42	-1	3,024	-0.03%
2022/06/09	7.5	9.48	9	9.48	9.47	-1.5	3,021	-0.05%
2022/06/08	3	9.49	4	9.49	9.43	-1	3,015	-0.03%
2022/06/07	8.3	9.48	1	9.49	9.47	7.3	2,996	0.24%
2022/06/06	10.2	9.48	0	0.00	9.50	10.2	2,990	0.34%
2022/06/02	10.1	9.45	10	9.48	9.48	0.1	3,000	0.00%
2022/06/01	4.5	9.53	1	9.53	9.54	3.5	3,008	0.12%
2022/05/31	3.2	9.39	10	9.35	9.43	-6.8	2,982	-0.23%
2022/05/30	5.6	9.31	0	0.00	9.34	5.6	2,974	0.19%
2022/05/27	12.1	9.26	48	9.27	9.25	-35.9	2,968	-1.21%
2022/05/26	34	9.25	8.2	9.31	9.25	25.8	2,945	0.88%
2022/05/25	7	9.22	6.1	9.28	9.32	0.9	2,920	0.03%
2022/05/24	9	9.29	3	9.37	9.26	6	2,922	0.21%
2022/05/23	82.1	9.37	6	9.36	9.34	76.1	2,915	2.61%
2022/05/20	7	9.45	0	0.00	9.45	7	2,902	0.24%
2022/05/19	39.2	9.37	2	9.39	9.39	37.2	2,879	1.29%
2022/05/18	44.3	9.54	4	9.45	9.58	40.3	2,842	1.42%
2022/05/17	2.1	9.37	2	9.35	9.37	0.1	2,787	0.00%
2022/05/16	21.6	9.35	13.1	9.31	9.31	8.5	2,781	0.30%
2022/05/13	8.2	9.55	6	9.52	9.51	2.2	2,731	0.08%
2022/05/12	121.3	9.72	57	9.58	9.51	64.3	2,711	2.37%	大買/
2022/05/11	21	10.06	15	10.02	10.05	6	2,608	0.23%
2022/05/10	16.2	10.09	21	10.09	10.15	-4.8	2,590	-0.19%
2022/05/09	171	10.38	15.7	10.25	10.20	155.3	2,591	5.99%	大買/鉅額交易
2022/05/06	71	10.57	9.3	10.60	10.60	61.7	2,563	2.41%
2022/05/05	47.5	10.71	101	10.79	10.75	-53.5	2,549	-2.10%	大賣/
2022/05/04	74	10.69	4	10.73	10.70	70	2,528	2.77%
2022/05/03	8	10.86	8.1	10.86	10.90	-0.1	2,520	0.00%
2022/04/29	2.4	10.91	4	10.85	10.95	-1.6	2,508	-0.06%
2022/04/28	6.2	10.68	37	10.72	10.75	-30.8	2,502	-1.23%
2022/04/27	42	10.60	39.9	10.63	10.60	2.1	2,486	0.09%
2022/04/26	11	10.88	11	10.92	10.90	0	2,432	0.00%
2022/04/25	101.5	10.94	66.1	10.98	10.85	35.4	2,400	1.48%	大買/
2022/04/22	33.1	11.10	39	11.10	11.25	-5.9	2,340	-0.25%
2022/04/21	23	11.17	54	11.25	11.10	-31	2,327	-1.33%
2022/04/20	14	11.11	27.4	11.09	11.10	-13.4	2,299	-0.58%
2022/04/19	32.2	11.21	39	11.22	11.25	-6.8	2,271	-0.30%
2022/04/18	116.2	11.43	52.7	11.44	11.45	63.5	2,198	2.89%	大買/
2022/04/15	20	11.01	63.9	10.95	11.00	-43.9	1,983	-2.21%
2022/04/14	27.1	10.75	5	10.76	10.75	22.1	1,922	1.15%
2022/04/13	32	10.81	26.3	10.83	10.85	5.7	1,924	0.29%
2022/04/12	41	10.93	23.6	10.93	10.85	17.4	1,926	0.90%
2022/04/11	72	10.92	17	10.92	10.90	55	1,885	2.92%
2022/04/08	12	10.70	14.6	10.68	10.70	-2.6	1,803	-0.14%
2022/04/07	14	10.76	7.5	10.82	10.60	6.5	1,767	0.37%
2022/04/06	10	10.72	23.5	10.70	10.80	-13.5	1,715	-0.79%
2022/04/01	4.5	10.63	53	10.62	10.65	-48.5	1,709	-2.84%
2022/03/31	2	10.65	8	10.58	10.65	-6	1,708	-0.35%
2022/03/30	16	10.64	6	10.55	10.55	10	1,689	0.59%
2022/03/29	31.3	10.69	129.2	10.69	10.65	-97.9	1,673	-5.85%	大賣/
2022/03/28	10.3	10.66	19	10.63	10.70	-8.7	1,645	-0.53%
2022/03/25	53	10.61	49.7	10.59	10.60	3.3	1,604	0.21%
2022/03/24	8	10.34	7	10.30	10.35	1	1,483	0.06%
2022/03/23	2	10.40	10	10.38	10.35	-8	1,488	-0.54%
2022/03/22	1.2	10.34	9	10.32	10.35	-7.8	1,486	-0.52%
2022/03/21	13.5	10.32	45	10.29	10.30	-31.5	1,477	-2.13%
2022/03/18	1.1	10.05	0	0.00	10.10	1.1	1,471	0.07%
2022/03/17	1	10.05	21	10.07	10.10	-20	1,493	-1.34%
2022/03/16	11	9.95	23	10.05	10.00	-12	1,501	-0.80%
2022/03/15	26	10.00	4	10.10	10.00	22	1,539	1.43%
2022/03/14	2	10.13	5	10.15	10.15	-3	1,567	-0.19%
2022/03/11	1	10.10	1	10.10	10.15	0	1,590	0.00%
2022/03/10	21	10.10	8	10.12	10.15	13	1,620	0.80%
2022/03/09	1	10.05	0	0.00	10.05	1	1,683	0.06%
2022/03/08	6	9.98	2	10.10	9.96	4	1,718	0.23%
2022/03/07	24	10.00	53	10.08	10.10	-29	1,744	-1.66%
2022/03/04	0	0.00	0.3	10.30	10.30	-0.3	1,743	-0.02%
2022/03/03	1.5	10.28	1.6	10.33	10.30	-0.1	1,782	0.00%
2022/03/02	7	10.22	62.1	10.21	10.25	-55.1	1,811	-3.04%
2022/03/01	4.1	10.16	4	10.14	10.15	0.1	1,879	0.00%
2022/02/25	1	10.00	1	10.05	10.05	0	1,917	0.00%
2022/02/24	5	10.01	21	10.10	9.99	-16	1,991	-0.80%
2022/02/23	1	10.10	2.9	10.17	10.10	-1.9	1,986	-0.10%
2022/02/22	9.7	10.07	3	10.13	10.20	6.7	2,003	0.33%
2022/02/21	2.1	10.20	0	0.00	10.20	2.1	2,052	0.10%
2022/02/18	4	10.13	10.2	10.16	10.20	-6.2	2,108	-0.29%
2022/02/17	0.1	10.10	7	10.16	10.15	-6.9	2,211	-0.31%
2022/02/16	17	10.08	9	10.13	10.20	8	2,430	0.33%
2022/02/15	5.1	10.04	3	10.08	10.05	2.1	2,465	0.08%
2022/02/14	0	10.20	0	0.00	10.10	0	2,503	0.00%
2022/02/11	5	10.25	0	0.00	10.25	5	2,590	0.19%
2022/02/10	0	0.00	21	10.29	10.30	-21	2,623	-0.80%
2022/02/09	2	10.25	8	10.23	10.25	-6	2,645	-0.23%
2022/02/08	1	10.15	3.7	10.18	10.25	-2.7	2,624	-0.10%
2022/02/07	0.3	10.05	10	10.03	10.10	-9.7	2,644	-0.37%
2022/01/26	0	0.00	7	9.84	9.84	-7	2,637	-0.27%
2022/01/25	18	9.74	18.1	9.77	9.76	-0.1	2,632	0.00%
2022/01/24	16	9.85	34	9.84	9.87	-18	2,600	-0.69%
2022/01/21	20.1	10.01	2	10.15	9.98	18.1	2,589	0.70%
2022/01/20	1.1	10.10	12.3	10.10	10.10	-11.2	2,563	-0.44%
2022/01/19	0.6	10.10	1	10.10	10.15	-0.4	2,556	-0.01%
2022/01/18	5	10.10	24	10.10	10.10	-19	2,552	-0.74%
2022/01/17	67	10.09	9	10.09	10.05	58	2,558	2.27%
2022/01/14	28	10.09	25	10.15	10.15	3	2,539	0.12%
2022/01/13	5	10.15	90	10.25	10.25	-85	2,503	-3.40%
2022/01/12	34	10.19	13.4	10.29	10.20	20.6	2,483	0.83%
2022/01/11	82	10.27	2.7	10.31	10.30	79.3	2,461	3.22%
2022/01/10	0.7	10.30	8	10.35	10.35	-7.3	2,445	-0.30%
2022/01/07	44	10.51	148	10.35	10.35	-104	2,440	-4.26%	大賣/鉅額交易
2022/01/06	32	10.25	32.8	10.30	10.30	-0.8	2,389	-0.03%
2022/01/05	7	10.49	21	10.49	10.45	-14	2,374	-0.59%
2022/01/04	65	10.26	64	10.31	10.40	1	2,338	0.04%
2022/01/03	13.6	10.25	13	10.31	10.35	0.6	2,298	0.03%
2021/12/30	0.4	10.35	80	10.35	10.35	-79.6	2,273	-3.50%
2021/12/29	1	10.30	1	10.35	10.35	0	2,268	0.00%
2021/12/28	81	10.30	102	10.35	10.30	-21	2,243	-0.94%	大賣/
2021/12/27	3.1	10.25	0	0.00	10.25	3.1	2,221	0.14%
2021/12/24	28	10.24	26	10.35	10.20	2	2,209	0.09%
2021/12/23	3.1	10.20	0	0.00	10.25	3.1	2,209	0.14%
2021/12/22	11	10.23	0	0.00	10.20	11	2,196	0.50%
2021/12/20	42	10.28	41.3	10.40	10.30	0.7	2,213	0.03%
2021/12/17	22	10.24	0	0.00	10.25	22	2,190	1.00%
2021/12/16	11	10.31	3	10.45	10.30	8	2,174	0.37%
2021/12/15	5	10.34	10	10.35	10.35	-5	2,161	-0.23%
2021/12/14	55	10.31	43	10.39	10.25	12	2,145	0.56%
2021/12/13	51	10.41	30	10.49	10.40	21	2,114	0.99%
2021/12/10	31.2	10.50	34.4	10.52	10.50	-3.2	2,103	-0.15%
2021/12/09	28.1	10.62	48	10.64	10.60	-19.9	2,090	-0.95%
2021/12/08	16	10.85	58.4	10.86	10.80	-42.4	2,087	-2.03%
2021/12/07	34.4	10.75	4	10.79	10.80	30.4	2,059	1.48%
2021/12/06	51	10.73	8	10.73	10.75	43	2,038	2.11%
2021/12/03	25	10.72	9.1	10.76	10.60	15.9	2,025	0.78%
2021/12/02	0	0.00	72	10.45	10.45	-72	1,991	-3.61%
2021/12/01	12	10.25	13	10.32	10.55	-1	2,035	-0.05%
2021/11/30	3	10.38	6	10.36	10.30	-3	2,017	-0.15%
2021/11/29	13	10.22	25.1	10.13	10.35	-12.1	1,997	-0.60%
2021/11/26	13	10.50	7	10.44	10.40	6	1,959	0.31%
2021/11/25	21	10.80	12	10.74	10.70	9	1,920	0.47%
2021/11/24	1	10.65	14.6	10.55	10.55	-13.6	1,829	-0.74%
2021/11/23	68.8	10.37	58	10.43	10.40	10.8	1,787	0.60%
2021/11/22	10	10.59	43	10.57	10.60	-33	1,711	-1.93%
2021/11/19	20.3	10.55	5	10.55	10.60	15.3	1,689	0.91%
2021/11/18	131	10.78	19.6	10.71	10.70	111.4	1,653	6.74%	大買/鉅額交易
2021/11/17	8.1	10.64	98.1	10.59	10.55	-90	1,584	-5.68%
2021/11/16	45.5	10.80	30	10.87	10.80	15.5	1,526	1.02%
2021/11/15	56.2	10.62	179.3	10.92	11.00	-123.1	1,429	-8.61%	大賣/鉅額交易
2021/11/12	12	10.18	5	10.20	10.15	7	1,212	0.58%
2021/11/11	4.3	10.27	17	10.29	10.25	-12.7	1,148	-1.10%
2021/11/10	9.2	10.28	96.1	10.32	10.20	-86.9	1,107	-7.85%
2021/11/09	56.1	10.05	52	10.03	10.15	4.1	1,010	0.41%
2021/11/08	0	0.00	7	9.99	10.00	-7	967	-0.72%
2021/11/05	0	0.00	5	9.90	9.92	-5	960	-0.52%
2021/11/04	1	10.05	26	9.96	9.92	-25	963	-2.60%
2021/11/03	1	9.70	24	9.78	9.82	-23	910	-2.53%
2021/11/02	0	0.00	1	9.68	9.66	-1	901	-0.11%
2021/10/29	1	9.75	2	9.81	9.75	-1	955	-0.10%
2021/10/28	2	9.75	31	9.66	9.70	-29	962	-3.01%
2021/10/27	0	0.00	2	9.72	9.70	-2	968	-0.21%
2021/10/26	4	9.81	13	9.73	9.73	-9	974	-0.92%
2021/10/25	39	9.57	32	9.55	9.85	7	975	0.72%
2021/10/22	1	9.51	1	9.51	9.51	0	977	0.00%
2021/10/21	2	9.52	0	0.00	9.51	2	979	0.20%
2021/10/20	1	9.53	7	9.48	9.54	-6	990	-0.61%
2021/10/19	1	9.55	9	9.42	9.55	-8	1,004	-0.80%
2021/10/18	6	9.32	0	0.00	9.37	6	1,005	0.60%
2021/10/15	3	9.39	9	9.39	9.38	-6	1,011	-0.59%
2021/10/14	3	9.39	2	9.39	9.39	1	1,012	0.10%
2021/10/13	4	9.47	1	9.45	9.44	3	1,028	0.29%
2021/10/12	1.2	9.59	5	9.50	9.61	-3.8	1,018	-0.38%
2021/10/08	2	9.61	0	0.00	9.61	2	1,012	0.20%
2021/10/07	0	0.00	1	9.56	9.56	-1	1,013	-0.10%
2021/10/06	15.2	9.43	0	0.00	9.40	15.2	1,028	1.47%
2021/10/05	18	9.46	3	9.45	9.52	15	1,047	1.43%
2021/10/01	13	9.66	2	9.75	9.70	11	1,047	1.05%
2021/09/30	12	9.93	11	9.95	9.93	1	1,037	0.10%
2021/09/29	4.7	9.99	15.1	9.99	9.93	-10.4	1,030	-1.01%
2021/09/28	4	9.81	12.6	9.92	9.96	-8.6	1,025	-0.84%
2021/09/27	6	9.70	1	9.67	9.68	5	1,011	0.49%
2021/09/24	10	9.83	6.5	9.88	9.79	3.5	997	0.35%
2021/09/23	5	9.80	0	0.00	9.77	5	998	0.50%
2021/09/22	10	9.80	3	9.80	9.78	7	1,002	0.70%
2021/09/16	6	9.90	10	9.90	9.90	-4	1,013	-0.39%
2021/09/15	0	0.00	2	9.93	9.96	-2	1,024	-0.20%
2021/09/14	2	10.00	1.3	10.04	10.00	0.8	1,032	0.07%
2021/09/13	18	9.97	13	10.10	10.10	5	1,027	0.49%
2021/09/10	0	0.00	6	9.99	10.00	-6	989	-0.61%
2021/09/09	0	0.00	3	9.98	9.96	-3	989	-0.30%
2021/09/08	2	10.00	9	9.94	9.91	-7	981	-0.71%
2021/09/07	8.1	10.07	27	10.01	10.15	-18.9	967	-1.95%
2021/09/06	44	10.01	35.6	10.02	9.99	8.5	949	0.89%
2021/09/03	3	9.89	12	9.92	9.88	-9	868	-1.04%
2021/09/02	1	9.76	2	9.77	9.73	-1	844	-0.12%
2021/09/01	5	9.82	2.1	9.84	9.80	2.9	843	0.35%
2021/08/31	0	0.00	12	9.71	9.73	-12	835	-1.44%
2021/08/30	0	0.00	4	9.55	9.54	-4	832	-0.48%
2021/08/27	1	9.51	6	9.50	9.48	-5	820	-0.61%
2021/08/26	1	9.43	2	9.50	9.48	-1	816	-0.12%
2021/08/25	0	9.40	16	9.51	9.54	-16	820	-1.95%
2021/08/24	2	9.42	2	9.30	9.40	0	822	0.00%
2021/08/23	7	9.23	0	0.00	9.29	7	827	0.85%
2021/08/20	2	9.16	0	0.00	9.23	2	833	0.24%
2021/08/19	21	9.21	2	9.17	9.17	19	834	2.28%
2021/08/18	0	0.00	1	9.25	9.50	-1	824	-0.12%
2021/08/17	0	0.00	5	9.36	9.30	-5	823	-0.61%
2021/08/16	2.2	9.32	0	0.00	9.30	2.2	826	0.27%
2021/08/13	15	9.43	0	0.00	9.41	15	821	1.83%
2021/08/12	16	9.51	2	9.51	9.45	14	821	1.70%
2021/08/11	21	9.60	0	9.45	9.54	21	830	2.53%
2021/08/10	11	9.84	0	0.00	9.85	11	817	1.35%
2021/08/09	1	9.92	10	9.93	9.93	-9	844	-1.07%
2021/08/06	2.1	9.95	1.2	9.96	9.95	0.9	873	0.10%
2021/08/05	16	9.96	59	9.87	9.95	-43	902	-4.77%
2021/08/04	34	10.00	17	10.01	10.05	17	968	1.76%
2021/08/03	7	10.00	0	0.00	10.00	7	989	0.71%
2021/08/02	2	9.99	3	10.00	9.99	-1	991	-0.10%
2021/07/30	3	9.99	4	9.99	9.97	-1	992	-0.10%
2021/07/29	2	9.97	1	9.97	9.96	1	1,006	0.10%
2021/07/28	3	9.83	4	9.81	9.90	-1	1,014	-0.10%
2021/07/27	22	10.00	1	9.99	9.96	21	1,054	1.99%
2021/07/26	12	10.04	10	10.08	10.00	2	1,081	0.18%
2021/07/23	1	10.05	4.1	10.05	10.05	-3	1,094	-0.28%
2021/07/22	4	9.92	0	0.00	9.93	4	1,102	0.36%
2021/07/21	13	9.93	16	9.92	9.98	-3	1,118	-0.27%
2021/07/20	12	9.96	5	10.03	9.94	7	1,128	0.62%
2021/07/19	7.1	10.02	4.3	9.99	10.10	2.8	1,145	0.24%
2021/07/16	5	9.96	8	10.00	9.98	-3	1,252	-0.24%
2021/07/15	0	0.00	1	9.98	10.00	-1	1,308	-0.08%
2021/07/14	1.6	9.95	2	9.97	10.00	-0.4	1,343	-0.03%
2021/07/13	0.2	9.99	17	10.00	10.00	-16.8	1,383	-1.21%
2021/07/12	16.6	10.06	7.2	10.15	10.00	9.4	1,404	0.67%
2021/07/09	6	9.95	6	9.99	9.92	0	1,384	0.00%
2021/07/08	5	9.96	4	10.00	10.00	1	1,394	0.07%
2021/07/07	16.3	9.83	15.5	9.83	9.79	0.8	1,393	0.05%
2021/07/06	1	9.78	1	9.80	9.76	0	1,410	0.00%
2021/07/05	1	9.74	4	9.75	9.74	-3	1,424	-0.21%
2021/07/02	1	9.79	0	0.00	9.77	1	1,429	0.07%
2021/07/01	3	9.81	11	9.81	9.78	-8	1,439	-0.56%
2021/06/30	7	9.82	2	9.86	9.88	5	1,435	0.35%
2021/06/29	0.1	9.81	11	9.91	9.89	-10.9	1,452	-0.75%
2021/06/28	6.1	9.95	2	9.95	9.91	4.1	1,457	0.28%
2021/06/25	10	9.98	0	0.00	10.00	10	1,464	0.68%
2021/06/24	6	10.07	20.2	10.09	10.05	-14.2	1,512	-0.94%
2021/06/23	7	9.80	50	9.75	10.00	-43	1,517	-2.83%
2021/06/22	3	9.68	2	9.66	9.65	1	1,499	0.07%
2021/06/18	23	9.87	1	9.78	9.88	22	1,495	1.47%
2021/06/17	10	9.76	2	9.70	9.75	8	1,490	0.54%
2021/06/16	16	9.69	7	9.68	9.70	9	1,495	0.60%
2021/06/15	21	9.66	37	9.50	9.68	-16	1,498	-1.07%
2021/06/11	2	9.21	6	9.22	9.25	-4	1,496	-0.27%
2021/06/09	3	9.09	1	9.13	9.09	2	1,524	0.13%
2021/06/08	2	9.17	10	9.17	9.20	-8	1,532	-0.52%
2021/06/07	50.5	9.16	2.5	9.11	9.13	48	1,537	3.12%
2021/06/04	5	9.29	0	0.00	9.27	5	1,548	0.32%
2021/06/03	0	0.00	0	9.40	9.33	0	1,567	0.00%
2021/06/02	11	9.29	6	9.28	9.26	5	1,577	0.32%
2021/06/01	3	9.12	3	9.12	9.19	0	1,579	0.00%
2021/05/31	3.4	9.15	1	9.08	9.13	2.4	1,590	0.15%
2021/05/28	0.1	9.16	0	0.00	9.16	0.1	1,608	0.00%
2021/05/27	3	9.08	0	0.00	9.08	3	1,607	0.19%
2021/05/26	1	9.07	1	9.12	9.11	0	1,612	0.00%
2021/05/25	4	9.06	4	9.09	9.12	0	1,618	0.00%
2021/05/24	11	8.95	18	8.92	9.00	-7	1,621	-0.43%
2021/05/21	0	8.80	0	8.90	8.83	0	1,619	0.00%
2021/05/20	3	8.73	3	8.70	8.73	0	1,639	0.00%
2021/05/19	3	8.83	0	0.00	8.84	3	1,641	0.18%
2021/05/18	13	8.67	2	8.71	8.76	11	1,634	0.68%
2021/05/17	28.5	8.13	4	7.98	7.99	24.5	1,622	1.51%
2021/05/14	22	8.80	5	8.70	8.58	17	1,590	1.07%
2021/05/13	84	8.68	2	8.50	8.56	82	1,577	5.20%
2021/05/12	31	8.80	22	9.07	8.73	9	1,547	0.58%
2021/05/11	32.1	9.72	15	9.68	9.61	17.1	1,458	1.17%
2021/05/10	3	9.99	4.1	9.98	9.97	-1.1	1,416	-0.08%
2021/05/07	5	9.98	20.7	9.98	9.96	-15.7	1,406	-1.12%
2021/05/06	9.8	9.97	0	0.00	10.00	9.8	1,400	0.70%
2021/05/05	6	10.02	5.1	10.02	10.00	1	1,383	0.07%
2021/05/04	36	10.11	7	9.96	10.00	29	1,372	2.11%
2021/05/03	15	10.26	13.1	10.23	10.25	2	1,327	0.15%
2021/04/29	14	10.46	4.1	10.47	10.45	9.9	1,306	0.76%
2021/04/28	25	10.45	9	10.47	10.45	16	1,296	1.24%
2021/04/27	2	10.60	7	10.65	10.45	-5	1,303	-0.38%
2021/04/26	15.2	10.46	11.4	10.38	10.40	3.8	1,292	0.29%
2021/04/23	101	10.48	18.1	10.53	10.55	82.9	1,284	6.45%	大買/
2021/04/22	37.8	10.77	34.2	10.56	10.50	3.6	1,285	0.28%
2021/04/21	5.3	10.53	22	10.47	10.55	-16.7	1,165	-1.43%
2021/04/20	121.1	10.40	28.9	10.36	10.30	92.1	1,116	8.25%	大買/
2021/04/19	10	10.27	17	10.25	10.25	-7	1,099	-0.64%
2021/04/16	15	10.02	74.8	10.01	10.05	-59.7	1,067	-5.60%
2021/04/15	7.2	9.85	17.4	9.87	9.88	-10.3	1,030	-1.00%
2021/04/14	28	9.79	5.1	9.75	9.77	22.9	1,029	2.22%
2021/04/13	2.4	9.83	18	9.92	9.83	-15.6	1,038	-1.51%
2021/04/12	7	9.84	1	9.81	9.83	6	1,034	0.58%
2021/04/09	18	9.96	0	0.00	9.93	18	1,031	1.75%
2021/04/08	1	9.93	99	9.93	9.94	-98	1,025	-9.56%
2021/04/07	15	9.90	2.1	9.96	9.93	12.9	1,064	1.22%
2021/04/06	21	9.90	4	9.91	9.92	17	1,066	1.59%
2021/04/01	15.8	9.90	2	9.94	9.92	13.8	1,062	1.30%
2021/03/31	1.3	9.91	6.3	9.95	9.95	-5	1,054	-0.47%
2021/03/30	4	9.94	2.4	9.95	9.95	1.6	1,053	0.15%
2021/03/29	14.9	10.00	106.9	9.98	9.98	-92	1,055	-8.72%	大賣/
2021/03/26	7.1	9.68	2.4	9.66	9.72	4.7	1,024	0.46%
2021/03/25	1	9.56	2.1	9.59	9.55	-1.1	1,033	-0.10%
2021/03/24	0.1	9.54	0	0.00	9.55	0.1	1,046	0.01%
2021/03/23	0.3	9.56	19	9.55	9.57	-18.7	1,055	-1.77%
2021/03/22	12	9.50	3	9.55	9.56	9	1,056	0.85%
2021/03/19	1.2	9.59	0	9.70	9.62	1.1	1,059	0.11%
2021/03/18	3.4	9.70	0.7	9.80	9.72	2.7	1,066	0.25%
2021/03/17	21.5	9.78	12	9.74	9.77	9.5	1,076	0.88%
2021/03/16	0.5	9.90	6	9.83	9.91	-5.5	1,098	-0.51%
2021/03/15	0.3	9.47	1.1	9.51	9.47	-0.8	1,176	-0.07%
2021/03/12	14.1	9.45	13	9.52	9.45	1.1	1,232	0.09%
2021/03/11	0.3	9.54	26.3	9.59	9.55	-26	1,233	-2.10%
2021/03/10	62	9.65	9.3	9.61	9.56	52.7	1,241	4.24%
2021/03/09	10.3	9.60	2.6	9.53	9.61	7.7	1,249	0.62%
2021/03/08	16.1	9.48	3.5	9.46	9.45	12.6	1,254	1.00%
2021/03/05	15	9.29	4	9.33	9.32	11	1,266	0.87%
2021/03/04	47	9.53	2	9.60	9.46	45	1,313	3.43%
2021/03/03	0	9.49	22	9.43	9.53	-22	1,407	-1.56%
2021/03/02	0.1	9.20	8	9.26	9.26	-7.9	1,409	-0.56%
2021/02/26	6.1	9.20	0	0.00	9.20	6.1	1,430	0.43%
2021/02/25	12.3	9.28	4	9.23	9.28	8.3	1,434	0.58%
2021/02/23	2	9.24	0	0.00	9.19	2	1,453	0.14%
2021/02/22	20	9.13	1	9.24	9.11	19	1,472	1.29%
2021/02/19	5.2	9.24	4	9.23	9.24	1.2	1,508	0.08%
2021/02/18	7	9.29	1	9.31	9.26	6	1,691	0.35%
2021/02/17	7.1	9.25	23	9.27	9.24	-15.9	1,712	-0.93%
2021/02/05	0	0.00	13	9.24	9.22	-13	1,803	-0.72%
2021/02/04	2.4	8.94	26	9.11	9.18	-23.6	1,809	-1.30%
2021/02/03	4	9.00	11	9.00	9.00	-7	1,810	-0.39%
2021/02/02	11.2	8.79	4	9.01	8.90	7.2	1,812	0.40%
2021/02/01	5	8.72	6.2	8.72	8.76	-1.2	1,817	-0.07%
2021/01/29	2	8.82	12	8.83	8.80	-10	1,824	-0.55%
2021/01/28	2	8.86	9	8.83	8.88	-7	1,823	-0.38%
2021/01/27	7	8.96	9	8.98	8.94	-2	1,828	-0.11%
2021/01/26	0.3	9.00	1	8.97	8.95	-0.7	1,842	-0.04%
2021/01/25	10	8.80	8	8.83	9.09	2	1,884	0.11%
2021/01/22	9.5	8.76	15.4	8.81	8.77	-5.9	1,901	-0.31%
2021/01/21	24.1	8.88	41.3	8.91	8.82	-17.2	1,907	-0.90%
2021/01/20	67	9.02	11.8	9.01	8.96	55.2	1,898	2.91%
2021/01/19	9.5	9.23	6	9.33	9.21	3.5	1,890	0.19%
2021/01/18	3.1	9.14	22	9.04	9.21	-18.9	1,916	-0.99%
2021/01/15	23	9.27	0.5	9.27	9.24	22.5	1,921	1.17%
2021/01/14	5	9.39	3	9.40	9.42	2	1,918	0.10%
2021/01/13	3.1	9.42	0.1	9.60	9.44	3	1,928	0.16%
2021/01/12	4	9.38	0	0.00	9.37	4	1,943	0.21%
2021/01/11	0	0.00	5	9.58	9.53	-5	1,936	-0.26%
2021/01/08	0.3	9.57	4	9.60	9.57	-3.7	1,940	-0.19%
2021/01/07	8	9.61	6	9.65	9.63	2	1,951	0.10%
2021/01/06	10	9.60	7	9.61	9.57	3	1,954	0.15%
2021/01/05	9	9.66	28	9.68	9.66	-19	1,962	-0.97%
2021/01/04	14	9.70	22	9.72	9.72	-8	1,969	-0.41%
2020/12/31	15.6	9.78	2.2	9.84	9.75	13.4	1,982	0.67%
2020/12/30	54.6	9.94	46	9.98	9.86	8.6	1,987	0.43%
2020/12/29	5.3	9.70	18.4	9.73	9.77	-13.1	1,953	-0.67%
2020/12/28	21.1	9.68	2.1	9.72	9.68	19	1,973	0.96%
2020/12/25	8.1	9.60	23	9.58	9.65	-14.9	2,007	-0.74%
2020/12/24	3.1	9.49	17.1	9.52	9.51	-14	2,004	-0.70%
2020/12/23	13	9.31	4	9.30	9.36	9	2,011	0.45%
2020/12/22	19	9.35	0	0.00	9.24	19	2,049	0.93%
2020/12/21	18	9.40	10	9.39	9.38	8	2,085	0.38%
2020/12/18	20	9.54	0	9.75	9.50	20	2,098	0.95%
2020/12/17	21	9.65	2	9.76	9.63	19	2,159	0.88%
2020/12/16	19	9.67	4.3	9.65	9.65	14.7	2,327	0.63%
2020/12/15	21	9.59	0	0.00	9.50	21	2,341	0.90%
2020/12/14	23	9.66	9.2	9.64	9.70	13.8	2,395	0.58%
2020/12/11	51	9.62	44.1	9.57	9.57	6.9	2,466	0.28%
2020/12/10	34	9.41	17	9.44	9.53	17	2,493	0.68%
2020/12/09	65.5	9.51	129	9.50	9.47	-63.5	2,487	-2.55%	大賣/
2020/12/08	52.1	9.93	17	9.99	9.91	35.1	2,419	1.45%
2020/12/04	12	10.29	0.1	10.25	10.25	11.9	2,420	0.49%
2020/12/03	25	10.22	14	10.27	10.20	11	2,536	0.43%
2020/12/02	12.6	10.37	25	10.42	10.35	-12.4	2,614	-0.47%
2020/12/01	7	10.41	2	10.45	10.45	5	2,702	0.19%
2020/11/30	27.1	10.53	27	10.56	10.45	0.1	2,794	0.00%
2020/11/27	24.1	10.44	54	10.43	10.55	-29.9	3,020	-0.99%
2020/11/26	6	10.10	20	10.11	10.10	-14	3,144	-0.45%
2020/11/25	7	10.01	1.1	9.98	9.99	5.9	3,238	0.18%
2020/11/24	7	9.91	0.3	10.00	9.91	6.7	3,326	0.20%
2020/11/23	4	9.93	4	9.94	9.95	0	3,326	0.00%
2020/11/20	13	9.85	0	0.00	9.85	13	3,310	0.39%
2020/11/19	7.1	9.90	16	9.95	9.89	-8.9	3,320	-0.27%
2020/11/18	38.1	9.76	10	9.78	9.74	28.1	3,302	0.85%
2020/11/17	134.1	9.93	26	9.98	9.80	108.1	3,265	3.31%	大買/鉅額交易
2020/11/16	2	10.30	6	10.30	10.30	-4	3,129	-0.13%
2020/11/13	26.1	10.45	2	10.50	10.40	24.1	3,124	0.77%
2020/11/12	6	10.28	11	10.34	10.40	-5	3,070	-0.16%
2020/11/11	11	10.23	8	10.28	10.35	3	3,071	0.10%
2020/11/10	5	10.10	5	10.15	10.15	0	3,075	0.00%
2020/11/09	3	10.13	5	10.15	10.20	-2	3,105	-0.06%
2020/11/06	5.1	10.15	4	10.23	10.25	1.1	3,183	0.03%
2020/11/05	0	0.00	5	10.30	10.30	-5	3,179	-0.16%
2020/11/04	2.1	10.20	1	10.25	10.30	1.1	3,203	0.03%
2020/11/03	2.1	10.30	1	10.30	10.25	1.1	3,197	0.03%
2020/11/02	5	10.30	11	10.23	10.30	-6	3,186	-0.19%
2020/10/30	20	10.09	1	10.10	10.05	19	3,149	0.60%
2020/10/29	2	10.23	11	10.20	10.25	-9	3,127	-0.29%
2020/10/28	5.1	10.30	5	10.30	10.30	0.1	3,139	0.00%
2020/10/27	12	10.39	6	10.29	10.40	6	3,132	0.19%
2020/10/26	13.5	10.21	6	10.28	10.25	7.5	3,115	0.24%
2020/10/23	13.3	10.34	5	10.30	10.35	8.3	3,083	0.27%
2020/10/22	0	0.00	5	10.41	10.40	-5	3,082	-0.16%
2020/10/21	0	0.00	16	10.41	10.50	-16	3,075	-0.52%
2020/10/20	20	10.44	63	10.48	10.45	-43	3,074	-1.40%
2020/10/19	15	10.55	19	10.53	10.55	-4	3,057	-0.13%
2020/10/16	16	10.62	41	10.64	10.55	-25	3,052	-0.82%
2020/10/15	8	10.68	5	10.70	10.70	3	3,040	0.10%
2020/10/14	21	10.78	0	0.00	10.80	21	3,034	0.69%
2020/10/13	16.2	10.64	21	10.66	10.90	-4.8	3,121	-0.15%
2020/10/12	13.2	10.70	10	10.65	10.70	3.2	3,117	0.10%
2020/10/08	13.3	10.76	2	10.75	10.80	11.3	3,104	0.36%
2020/10/07	35	10.85	11	10.95	10.95	24	3,084	0.78%
2020/10/06	19	11.00	21	11.07	11.00	-2	3,072	-0.07%
2020/10/05	6	10.88	5	11.00	11.05	1	3,068	0.03%
2020/09/30	30.1	10.85	41	10.92	10.85	-10.9	3,052	-0.36%
2020/09/29	0	0.00	10	10.85	10.85	-10	3,016	-0.33%
2020/09/28	16.2	10.89	0	0.00	10.90	16.2	3,021	0.54%
2020/09/25	67	10.77	33	10.96	10.75	34	3,029	1.12%
2020/09/24	39	10.89	62	10.99	11.00	-23	2,979	-0.77%
2020/09/23	40	11.35	23	11.27	11.25	17	2,918	0.58%
2020/09/22	42	11.40	43	11.48	11.40	-1	2,879	-0.03%
2020/09/21	73.5	11.54	45	11.61	11.60	28.5	2,800	1.02%
2020/09/18	15	11.15	23	11.15	11.20	-8	2,624	-0.30%
2020/09/17	24	11.04	41	11.09	11.05	-17	2,605	-0.65%
2020/09/16	6	10.81	21	10.72	10.95	-15	2,552	-0.59%
2020/09/15	8	10.43	3	10.55	10.50	5	2,476	0.20%
2020/09/14	7	10.34	5	10.42	10.30	2	2,443	0.08%
2020/09/11	28.3	10.31	3	10.15	10.25	25.3	2,417	1.05%
2020/09/10	12.3	10.40	5	10.35	10.35	7.3	2,386	0.31%
2020/09/09	12	10.49	1	10.40	10.50	11	2,367	0.47%
2020/09/08	18.4	10.50	15	10.77	10.40	3.4	2,331	0.15%
2020/09/07	49	11.26	70.1	11.24	11.05	-21.1	2,237	-0.94%
2020/09/04	12	11.48	44	11.54	11.55	-32	2,173	-1.47%
2020/09/03	44	11.84	54	11.71	11.80	-10	2,080	-0.48%
2020/09/02	299.1	11.89	285	11.76	12.00	14.1	1,976	0.71%	大買/大賣/
2020/09/01	82	11.06	23	11.03	11.15	59	1,705	3.46%
2020/08/31	12	10.09	10	10.21	10.15	2	1,493	0.13%
2020/08/28	4	10.04	17	10.23	10.00	-13	1,452	-0.89%
2020/08/26	9	10.09	0	0.00	10.05	9	1,454	0.62%
2020/08/25	0	0.00	1	10.15	10.10	-1	1,469	-0.07%
2020/08/24	1	9.98	0	0.00	10.00	1	1,448	0.07%
2020/08/21	10	10.05	20	10.02	10.00	-10	1,453	-0.69%
2020/08/20	22	9.84	0	0.00	9.83	22	1,441	1.53%
2020/08/19	7	10.11	2	10.05	10.05	5	1,392	0.36%
2020/08/18	0	0.00	6	10.25	10.10	-6	1,379	-0.43%
2020/08/17	0	0.00	2	10.10	10.15	-2	1,345	-0.15%
2020/08/14	1	10.05	0	0.00	10.10	1	1,334	0.07%
2020/08/13	27	10.23	0	0.00	10.15	27	1,328	2.03%
2020/08/12	153	10.29	69	10.34	10.30	84	1,301	6.45%	大買/
2020/08/11	0	0.00	3	9.97	9.94	-3	1,233	-0.24%
2020/08/10	1	10.10	6	10.04	9.99	-5	1,251	-0.40%
2020/08/07	3	9.86	0	0.00	9.91	3	1,248	0.24%
2020/08/06	1	9.90	0	0.00	9.89	1	1,256	0.08%
2020/08/05	6	9.91	0	0.00	9.96	6	1,281	0.47%
2020/08/04	1	9.91	1	9.99	9.99	0	1,313	0.00%
2020/08/03	3	9.90	4	10.09	9.99	-1	1,338	-0.07%
2020/07/31	7	9.91	0	0.00	9.86	7	1,341	0.52%
2020/07/30	5	9.84	1	9.92	9.89	4	1,366	0.29%
2020/07/29	1	9.85	1	9.89	9.84	0	1,390	0.00%
2020/07/28	8	9.50	0	0.00	9.44	8	1,426	0.56%
2020/07/27	12	9.74	4	9.70	9.69	8	1,453	0.55%
2020/07/24	5	9.87	7	9.85	9.81	-2	1,460	-0.14%
2020/07/23	4	9.95	0	0.00	9.95	4	1,461	0.27%
2020/07/22	3	9.96	5	9.99	9.95	-2	1,471	-0.14%
2020/07/21	0	0.00	6	10.00	9.99	-6	1,462	-0.41%
2020/07/20	2	9.98	0	0.00	10.00	2	1,464	0.14%
2020/07/17	23	10.40	20	10.38	10.10	3	1,462	0.21%
2020/07/16	10	10.15	24	10.15	10.15	-14	1,387	-1.01%
2020/07/15	1	9.88	15	9.90	9.82	-14	1,368	-1.02%
2020/07/14	5	9.78	0	0.00	9.77	5	1,398	0.36%
2020/07/13	1	9.85	1	9.86	9.86	0	1,400	0.00%
2020/07/10	26	9.87	0	0.00	9.86	26	1,420	1.83%
2020/07/09	0	0.00	146	9.98	10.00	-146	1,419	-10.29%	大賣/鉅額交易
2020/07/08	0	0.00	11	10.00	10.00	-11	1,408	-0.78%
2020/07/07	1	9.95	1	10.05	9.97	0	1,409	0.00%
2020/07/06	4	9.99	2	10.00	10.00	2	1,403	0.14%
2020/07/03	4	9.95	2	9.96	9.92	2	1,393	0.14%
2020/07/02	1	9.90	1	9.93	9.94	0	1,416	0.00%
2020/07/01	3	9.83	0	0.00	9.90	3	1,420	0.21%
2020/06/30	2	9.81	0	0.00	9.82	2	1,423	0.14%
2020/06/29	7	9.86	0	0.00	9.80	7	1,436	0.49%
2020/06/24	3	9.90	0	0.00	9.91	3	1,445	0.21%
2020/06/23	3	9.94	0	0.00	9.98	3	1,512	0.20%
2020/06/22	6	9.94	0	0.00	9.95	6	1,545	0.39%
2020/06/19	0	0.00	13	9.93	9.87	-13	1,578	-0.82%
2020/06/18	7	9.81	0	0.00	9.82	7	1,575	0.44%
2020/06/17	2	9.93	2	9.87	9.89	0	1,584	0.00%
2020/06/15	3	9.63	9	9.69	9.60	-6	1,674	-0.36%
2020/06/12	26	9.57	9	9.14	9.69	17	1,699	1.00%
2020/06/11	23	9.88	12	9.75	9.71	11	1,734	0.63%
2020/06/10	14	9.98	7	10.00	9.97	7	1,758	0.40%
2020/06/09	2	10.00	0	0.00	10.00	2	1,812	0.11%
2020/06/08	12	10.03	15	10.05	10.00	-3	1,904	-0.16%
2020/06/05	21	9.94	36	9.99	10.05	-15	1,905	-0.79%
2020/06/04	37	10.03	0	0.00	10.00	37	1,947	1.90%
2020/06/03	30	10.48	0	0.00	10.30	30	1,917	1.56%
2020/06/02	3	10.53	7	10.49	10.45	-4	1,851	-0.22%
2020/06/01	32	10.14	2	10.20	10.20	30	1,835	1.63%
2020/05/28	43	9.96	1	9.98	9.98	42	1,917	2.19%
2020/05/26	1	10.05	0	0.00	10.05	1	2,119	0.05%
2020/05/25	0	0.00	2	10.00	10.00	-2	2,127	-0.09%
2020/05/21	4	10.05	2	10.05	10.10	2	2,139	0.09%
2020/05/20	1	9.99	0	0.00	10.05	1	2,146	0.05%
2020/05/19	3	10.10	11	10.20	10.05	-8	2,144	-0.37%
2020/05/18	1	10.00	6	10.05	10.00	-5	2,136	-0.23%
2020/05/15	8	9.91	1	9.85	9.79	7	2,117	0.33%
2020/05/14	19	9.97	4	10.05	9.91	15	2,098	0.71%
2020/05/13	2	10.00	0	0.00	10.10	2	2,079	0.10%
2020/05/12	7	10.09	1	10.20	10.10	6	2,074	0.29%
2020/05/11	21	10.17	0	0.00	10.20	21	2,070	1.01%
2020/05/08	11	10.24	0	0.00	10.10	11	2,083	0.53%
2020/05/07	14	10.19	7	10.13	10.30	7	2,067	0.34%
2020/05/06	8	9.96	21	9.93	9.98	-13	2,049	-0.63%
2020/05/05	11	10.04	3	10.03	9.98	8	2,062	0.39%
2020/05/04	2	9.89	0	0.00	9.84	2	2,046	0.10%
2020/04/30	5	9.66	0	0.00	9.82	5	2,017	0.25%
2020/04/29	1	9.03	2	8.98	9.04	-1	2,007	-0.05%
2020/04/28	0	0.00	1	8.77	8.76	-1	2,019	-0.05%
2020/04/27	0	0.00	6	8.49	8.55	-6	2,067	-0.29%
2020/04/23	0	0.00	2	8.40	8.36	-2	2,079	-0.10%
2020/04/21	10	8.30	8	8.18	8.16	2	2,129	0.09%
2020/04/17	19	8.78	0	0.00	8.53	19	2,131	0.89%
2020/04/16	2	8.38	1	8.52	8.53	1	2,127	0.05%
2020/04/15	6	8.49	8	8.48	8.49	-2	2,133	-0.09%
2020/04/14	8	8.06	11	8.04	8.06	-3	2,151	-0.14%
2020/04/13	3	7.90	0	0.00	7.88	3	2,160	0.14%
2020/04/10	7	7.91	5	7.99	8.00	2	2,182	0.09%
2020/04/09	4	7.88	4	7.82	7.82	0	2,211	0.00%
2020/04/08	5	7.90	32	7.92	7.95	-27	2,220	-1.22%
2020/04/07	5	7.84	41	7.99	7.87	-36	2,263	-1.59%
2020/04/06	4	7.30	0	0.00	7.43	4	2,422	0.17%
2020/04/01	0	0.00	6	7.40	7.39	-6	2,561	-0.23%
2020/03/31	4	7.39	7	7.50	7.39	-3	2,642	-0.11%
2020/03/30	7	7.41	0	0.00	7.35	7	2,689	0.26%
2020/03/27	52	7.83	1	7.78	7.42	51	2,838	1.80%
2020/03/26	30.1	7.56	28	7.33	7.64	2.1	2,831	0.07%
2020/03/25	23	6.95	0	0.00	6.95	23	2,810	0.82%
2020/03/20	40	6.28	3	6.20	6.22	37	2,852	1.30%
2020/03/19	3	5.82	5	5.96	5.73	-2	2,823	-0.07%
2020/03/17	3	6.45	18	6.42	6.41	-15	2,794	-0.54%
2020/03/16	17	7.01	0.5	6.99	6.99	16.5	2,744	0.60%
2020/03/13	14	7.14	2	7.14	7.29	12	2,690	0.45%
2020/03/12	24	7.92	13	7.95	7.93	11	2,622	0.42%
2020/03/10	7	8.49	30	8.59	8.66	-23	2,503	-0.92%
2020/03/09	4	9.07	7	8.98	8.93	-3	2,437	-0.12%
2020/03/06	12	9.40	0	0.00	9.38	12	2,388	0.50%
2020/03/05	25	9.50	13	9.31	9.59	12	2,376	0.51%
2020/03/04	21	9.00	15	9.04	9.17	6	2,348	0.26%
2020/03/03	28	9.29	0	0.00	9.18	28	2,288	1.22%
2020/03/02	19	9.36	6	9.20	9.15	13	2,256	0.58%
2020/02/27	38	10.02	30	9.70	9.98	8	2,154	0.37%
2020/02/26	0	0.00	2	10.25	10.35	-2	2,035	-0.10%
2020/02/25	1	10.30	8	10.36	10.35	-7	2,027	-0.35%
2020/02/24	1	10.35	5	10.41	10.35	-4	2,022	-0.20%
2020/02/21	8	10.72	10	10.80	10.55	-2	2,014	-0.10%
2020/02/20	0	0.00	6	10.70	10.70	-6	2,010	-0.30%
2020/02/19	0	0.00	6	10.56	10.55	-6	2,018	-0.30%
2020/02/18	3	10.45	0	0.00	10.50	3	2,035	0.15%
2020/02/17	5	10.45	6	10.49	10.55	-1	2,029	-0.05%
2020/02/13	1	10.65	1	10.70	10.60	0	2,019	0.00%
2020/02/12	7	10.71	0	0.00	10.65	7	2,013	0.35%
2020/02/11	1	10.90	3	10.90	10.80	-2	1,998	-0.10%
2020/02/10	6	10.64	0	0.00	10.70	6	1,947	0.31%
2020/02/07	3	10.73	0	0.00	10.85	3	1,942	0.15%
2020/02/06	2	10.90	0	0.00	10.80	2	1,936	0.10%
2020/02/05	0	0.00	2	10.70	10.70	-2	1,908	-0.10%
2020/02/04	3	10.53	0	0.00	10.55	3	1,903	0.16%
2020/02/03	31	10.14	11	10.11	10.35	20	1,915	1.04%
2020/01/31	23	10.27	1	10.25	10.35	22	1,897	1.16%
2020/01/30	18	10.20	16	10.23	10.25	2	1,883	0.11%
2020/01/17	4	10.78	6	10.86	10.90	-2	1,830	-0.11%
2020/01/16	24	11.06	9	11.07	10.80	15	1,819	0.82%
2020/01/15	2	11.00	0	0.00	10.95	2	1,774	0.11%
2020/01/14	0	0.00	5	10.95	10.95	-5	1,768	-0.28%
2020/01/13	1	10.95	1	10.70	10.95	0	1,770	0.00%
2020/01/10	17	10.44	12	10.55	10.60	5	1,764	0.28%
2020/01/09	9	10.69	0	0.00	10.65	9	1,751	0.51%
2020/01/08	24	10.64	1	10.65	10.50	23	1,734	1.33%
2020/01/07	10	10.78	1	11.05	10.90	9	1,694	0.53%
2020/01/06	4	10.79	4	10.90	10.90	0	1,676	0.00%
2020/01/03	11	10.85	0	0.00	10.85	11	1,647	0.67%
2020/01/02	3	10.92	2	10.95	11.00	1	1,611	0.06%
2019/12/31	9	10.77	5	10.88	10.90	4	1,611	0.25%
2019/12/30	73	11.07	89	10.93	10.80	-16	1,577	-1.01%
2019/12/27	142	11.12	25	11.22	11.30	117	1,427	8.19%	大買/鉅額交易
2019/12/26	17	10.58	18	10.51	10.70	-1	1,305	-0.08%
2019/12/25	9.5	10.23	12	10.05	10.35	-2.5	1,226	-0.20%
2019/12/24	86	10.13	22	10.26	10.10	64	1,181	5.42%
2019/12/23	1	9.61	1	9.69	9.78	0	1,033	0.00%
2019/12/20	2	9.49	5	9.50	9.48	-3	1,047	-0.29%
2019/12/19	3	9.58	6	9.38	9.48	-3	1,035	-0.29%
2019/12/18	3	9.31	5	9.27	9.35	-2	990	-0.20%
2019/12/17	1	8.97	5	8.97	8.96	-4	971	-0.41%
2019/12/13	11	8.85	15	8.81	8.79	-4	962	-0.42%
2019/12/12	1	8.88	0	0.00	8.90	1	927	0.11%
2019/12/11	6	8.62	5	8.78	8.77	1	914	0.11%
2019/12/10	0	0.00	8	8.44	8.47	-8	930	-0.86%
2019/12/05	0	0.00	3	8.24	8.31	-3	999	-0.30%
2019/12/03	10	8.19	0	0.00	8.21	10	1,093	0.91%
2019/11/29	1	8.20	0	0.00	8.20	1	1,181	0.08%
2019/11/28	7	8.27	0	0.00	8.23	7	1,234	0.57%
2019/11/27	0	0.00	3	8.38	8.35	-3	1,267	-0.24%
2019/11/21	3	8.12	5	8.15	8.36	-2	1,618	-0.12%
2019/11/20	0	0.00	3	8.12	8.13	-3	1,675	-0.18%
2019/11/18	2	8.26	0	0.00	8.20	2	1,767	0.11%
2019/11/15	7	8.36	27	8.42	8.37	-20	1,785	-1.12%
2019/11/14	1	8.42	0	0.00	8.44	1	1,848	0.05%
2019/11/13	2	8.45	0	0.00	8.45	2	1,895	0.11%
2019/11/12	2	8.39	0	0.00	8.45	2	1,912	0.10%
2019/11/11	6	8.38	1	8.38	8.37	5	1,922	0.26%
2019/11/08	2	8.35	6	8.34	8.41	-4	1,921	-0.21%
2019/11/07	6	8.50	0	0.00	8.47	6	1,913	0.31%
2019/11/06	9	8.57	3	8.55	8.51	6	1,910	0.31%
2019/11/05	10	8.65	1	8.68	8.64	9	1,902	0.47%
2019/11/04	5	8.80	0	0.00	8.75	5	1,917	0.26%
2019/11/01	1	8.80	0	0.00	8.80	1	1,921	0.05%
2019/10/31	2	8.90	26	8.76	8.75	-24	1,923	-1.25%
2019/10/30	14	8.69	0	0.00	8.72	14	1,913	0.73%
2019/10/29	2	8.62	0	0.00	8.65	2	1,908	0.10%
2019/10/28	0	0.00	5	8.60	8.52	-5	1,897	-0.26%
2019/10/25	1	8.26	0	0.00	8.34	1	1,887	0.05%
2019/10/24	1	8.34	0	0.00	8.33	1	1,884	0.05%
2019/10/23	1	8.40	5	8.37	8.34	-4	1,904	-0.21%
2019/10/22	1	8.40	0	0.00	8.38	1	1,900	0.05%
2019/10/18	7	8.44	0	0.00	8.37	7	1,878	0.37%
2019/10/17	1	8.28	1	8.39	8.45	0	1,859	0.00%
2019/10/14	2	8.10	0	0.00	8.11	2	1,835	0.11%
2019/10/07	17	8.21	0	0.00	8.22	17	1,829	0.93%
2019/10/04	1	7.93	0	0.00	8.00	1	1,813	0.06%
2019/10/03	8	7.82	20	7.84	7.78	-12	1,789	-0.67%
2019/10/02	3	8.06	2	8.09	8.04	1	1,750	0.06%
2019/10/01	0	0.00	1	8.27	8.22	-1	1,732	-0.06%
2019/09/27	3	8.31	0	0.00	8.27	3	1,724	0.17%
2019/09/25	15	8.37	3	8.22	8.38	12	1,697	0.71%
2019/09/24	0	0.00	66	8.58	8.59	-66	1,626	-4.06%
2019/09/23	2	8.67	20	8.70	8.68	-18	1,614	-1.12%
2019/09/20	11	8.71	0	0.00	8.70	11	1,609	0.68%
2019/09/19	4	8.89	1	8.90	8.90	3	1,580	0.19%
2019/09/17	31	8.98	0	0.00	8.93	31	1,581	1.96%
2019/09/16	25	8.84	25	8.85	8.87	0	1,568	0.00%
2019/09/12	3	8.87	1	9.00	8.86	2	1,559	0.13%
2019/09/11	5	8.99	7	9.01	8.93	-2	1,528	-0.13%
2019/09/10	11	9.00	1	9.05	9.00	10	1,515	0.66%
2019/09/09	6	9.11	0	0.00	9.06	6	1,491	0.40%
2019/09/06	28	9.23	1	9.29	9.20	27	1,468	1.84%
2019/09/05	35	9.55	0	0.00	9.42	35	1,420	2.46%
2019/09/04	0	0.00	1	9.47	9.52	-1	1,378	-0.07%
2019/09/03	6	9.25	10	9.24	9.25	-4	1,320	-0.30%
2019/09/02	48	9.11	2	9.00	9.22	46	1,295	3.55%
2019/08/30	22	9.20	0	0.00	9.20	22	1,254	1.75%
2019/08/29	1	9.14	24	9.13	9.17	-23	1,215	-1.89%
2019/08/28	14	9.00	0	0.00	9.14	14	1,188	1.18%
2019/08/27	34	9.26	13	9.47	9.04	21	1,113	1.89%
2019/08/26	15	8.81	11	8.80	8.86	4	959	0.42%
2019/08/23	19	8.72	30	8.76	8.70	-11	889	-1.24%
2019/08/22	4	8.38	13	8.51	8.45	-9	827	-1.09%
2019/08/21	0	0.00	1	8.13	8.29	-1	790	-0.13%
2019/08/20	25	8.06	12	8.19	8.00	13	754	1.72%
2019/08/19	47	8.14	21	8.06	8.15	26	722	3.60%
2019/08/16	9	7.38	0	0.00	7.59	9	648	1.39%
2019/08/15	6	7.22	0	0.00	7.16	6	633	0.95%
2019/08/13	0	0.00	1	7.10	7.13	-1	611	-0.16%
2019/08/06	10	7.12	0	0.00	7.10	10	700	1.43%
2019/08/05	0	0.00	2	7.28	7.27	-2	696	-0.29%
2019/08/01	0	0.00	1	7.27	7.30	-1	677	-0.15%
2019/07/31	3	7.28	1	7.29	7.26	2	665	0.30%
2019/07/30	8	7.08	0	0.00	7.23	8	670	1.19%
2019/07/25	0	0.00	11	7.13	7.12	-11	670	-1.64%
2019/07/23	0	0.00	4	7.02	7.05	-4	655	-0.61%
2019/07/22	1	7.02	0	0.00	7.04	1	655	0.15%
2019/07/18	5	6.99	1	7.02	7.02	4	657	0.61%
2019/07/17	3	7.04	0	0.00	7.07	3	660	0.45%
2019/07/12	8	7.00	0	0.00	6.98	8	676	1.18%
2019/07/11	4	7.00	0	0.00	7.02	4	688	0.58%
2019/07/10	1	7.02	10	7.05	7.02	-9	733	-1.23%
2019/07/09	5	7.05	0	0.00	7.04	5	744	0.67%
2019/07/08	13	7.08	1	7.10	7.07	12	751	1.60%
2019/07/05	8	7.03	1	7.00	7.09	7	755	0.93%
2019/07/03	5	7.10	0	0.00	7.10	5	769	0.65%
2019/07/01	10	7.11	10	7.15	7.15	0	795	0.00%
2019/06/27	5	7.13	2	7.13	7.11	3	827	0.36%
2019/06/26	1	7.15	25	7.14	7.13	-24	835	-2.87%
2019/06/25	28	7.14	0	0.00	7.14	28	839	3.34%
2019/06/18	1	6.98	0	0.00	6.94	1	887	0.11%
2019/06/17	0	0.00	20	6.93	6.96	-20	879	-2.27%
2019/06/12	12	7.09	0	0.00	7.08	12	872	1.37%
2019/06/10	10	7.12	0	0.00	7.12	10	869	1.15%
2019/06/06	0	0.00	10	7.06	7.15	-10	870	-1.15%
2019/06/05	1	6.98	0	0.00	6.98	1	858	0.12%
2019/06/04	0	0.00	1	7.04	6.98	-1	864	-0.12%
2019/05/31	7	7.05	5	7.06	6.98	2	857	0.23%
2019/05/29	13	7.11	0	0.00	7.11	13	831	1.56%
2019/05/28	10	7.11	14	7.15	7.11	-4	829	-0.48%
2019/05/27	0	0.00	3	7.12	7.09	-3	808	-0.37%
2019/05/24	5	7.07	0	0.00	7.01	5	803	0.62%
2019/05/23	11	6.99	0	0.00	6.99	11	795	1.38%
2019/05/22	6	7.12	3	7.07	6.95	3	789	0.38%
2019/05/20	0	0.00	2	6.79	6.83	-2	753	-0.27%
2019/05/17	0	0.00	3	6.82	6.81	-3	747	-0.40%
2019/05/16	19	7.03	7	7.00	6.96	12	735	1.63%
2019/05/15	3	6.86	2	6.88	6.90	1	698	0.14%
2019/05/13	5	6.73	0	0.00	6.63	5	658	0.76%
2019/05/09	2	6.55	0	0.00	6.54	2	639	0.31%
2019/05/08	0	0.00	15	6.60	6.59	-15	633	-2.37%
2019/05/07	3	6.61	0	0.00	6.57	3	655	0.46%
2019/04/30	5	6.43	0	0.00	6.43	5	620	0.81%
2019/04/26	0	0.00	10	6.50	6.50	-10	607	-1.65%
2019/04/24	0	0.00	1	6.46	6.45	-1	603	-0.17%
2019/04/19	0	0.00	1	6.52	6.45	-1	586	-0.17%
2019/04/16	17	6.55	13	6.60	6.60	4	559	0.71%
2019/04/15	5	6.39	0	0.00	6.36	5	511	0.98%
2019/04/09	3	6.45	0	0.00	6.43	3	487	0.62%
2019/03/29	0	6.43	0	0.00	6.45	0	389	0.00%
2019/03/26	0	0.00	3	6.55	6.45	-3	365	-0.82%
2019/03/25	2	6.57	0	0.00	6.57	2	352	0.57%
2019/02/18	0	0.00	5	6.32	6.33	-5	272	-1.84%
2019/02/15	0	0.00	10	6.38	6.31	-10	278	-3.59%
2019/02/14	10	6.27	0	0.00	6.34	10	285	3.51%
2018/12/20	2	6.27	0	0.00	6.21	2	450	0.44%
2018/11/30	0	0.00	5	6.55	6.54	-5	689	-0.73%
2018/11/29	0	0.00	4	6.53	6.49	-4	689	-0.58%
2018/11/23	4	6.45	0	0.00	6.40	4	710	0.56%
2018/11/16	1	6.47	0	0.00	6.43	1	727	0.14%
2018/11/13	2	6.50	0	0.00	6.49	2	795	0.25%
2018/11/09	10	6.54	0	0.00	6.54	10	783	1.28%
2018/11/08	10	6.76	0	0.00	6.72	10	774	1.29%
2018/10/31	0	0.00	4	5.96	5.93	-4	764	-0.52%
2018/10/26	2	5.88	0	0.00	5.88	2	859	0.23%
2018/10/25	2	5.94	0	0.00	5.91	2	914	0.22%
2018/10/19	1	6.36	0	0.00	6.39	1	944	0.11%
2018/10/17	2	6.51	0	0.00	6.49	2	943	0.21%
2018/10/16	2	6.50	0	0.00	6.48	2	944	0.21%
2018/10/11	6	6.41	0	0.00	6.41	6	939	0.64%
2018/09/06	4	7.39	0	0.00	7.48	4	751	0.53%
2018/09/03	0	0.00	2	7.50	7.41	-2	711	-0.28%
2018/08/06	0	0.00	5	7.61	7.52	-5	611	-0.82%
2018/07/12	1	7.41	0	0.00	7.39	1	322	0.31%
2018/06/27	2	7.69	0	0.00	7.69	2	405	0.49%
2018/06/26	0	0.00	1	7.70	7.70	-1	413	-0.24%
2018/06/22	1	7.73	0	0.00	7.73	1	411	0.24%
2018/06/21	2	7.71	0	0.00	7.72	2	411	0.49%
2018/06/20	2	7.72	0	0.00	7.72	2	416	0.48%
2018/06/19	0	0.00	1	7.76	7.74	-1	420	-0.24%
2018/06/14	2	7.75	0	0.00	7.75	2	420	0.48%
2018/06/13	2	7.84	0	0.00	7.81	2	417	0.48%
2018/06/12	4	7.90	0	0.00	7.89	4	419	0.95%
2018/06/08	1	8.00	0	0.00	7.92	1	419	0.24%
2018/05/31	2	7.75	0	0.00	7.76	2	444	0.45%
2018/05/28	2	7.70	0	0.00	7.70	2	452	0.44%
2018/04/26	2	7.78	0	0.00	7.79	2	477	0.42%
2018/04/17	2	7.87	0	0.00	7.86	2	486	0.41%
2018/03/19	1	8.18	0	0.00	8.17	1	426	0.23%
2018/01/18	1	8.30	0	0.00	8.26	1	285	0.35%
2018/01/17	0	0.00	1	8.26	8.28	-1	282	-0.35%
2018/01/10	2	8.33	0	0.00	8.32	2	265	0.75%
2018/01/09	1	8.36	0	0.00	8.32	1	261	0.38%