王道銀行 (2897)-國泰-敦南券商分點個股進出

台股 » 個股 » 王道銀行 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

王道銀行

(2897)

可現股當沖

股價
9.83
漲跌
▼0.01
漲幅
-0.10%
成交量
945張
產業
上市金融類股
215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

王道銀行 (2897)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2.1	9.86	11	9.86	9.83	-8.9	2,938	-0.30%
2024/11/21	33.1	9.84	7	9.85	9.84	26.1	3,000	0.87%
2024/11/20	21.1	9.86	10	9.89	9.85	11.1	3,002	0.37%
2024/11/19	0.5	9.86	48	9.87	9.85	-47.5	3,010	-1.58%
2024/11/18	4	9.82	26.3	9.85	9.80	-22.3	3,026	-0.74%
2024/11/15	18.1	9.81	21.2	9.82	9.79	-3.1	3,048	-0.10%
2024/11/14	30.9	9.75	1	9.74	9.73	29.9	3,094	0.97%
2024/11/13	28.1	9.79	27.1	9.79	9.79	1	3,102	0.03%
2024/11/12	34.1	9.81	9	9.85	9.80	25.1	3,172	0.79%
2024/11/11	12	9.83	13.2	9.86	9.88	-1.1	3,163	-0.04%
2024/11/08	80	9.86	136	9.85	9.84	-56	3,190	-1.76%	大賣/
2024/11/07	128.2	9.81	3.9	9.83	9.81	124.3	3,292	3.78%	大買/鉅額交易
2024/11/06	22.4	9.80	10	9.80	9.79	12.4	3,316	0.37%
2024/11/05	5	9.80	28.1	9.81	9.80	-23.1	3,368	-0.69%
2024/11/04	17.7	9.81	4.4	9.80	9.80	13.3	3,575	0.37%
2024/11/01	51.3	9.77	35.4	9.79	9.83	15.9	3,931	0.40%
2024/10/30	39.6	9.86	11	9.92	9.83	28.6	3,956	0.72%
2024/10/29	559.3	9.88	166.1	9.87	9.87	393.2	3,992	9.85%	大買/大賣/鉅額交易
2024/10/28	46.4	9.92	10	9.94	9.92	36.4	3,982	0.91%
2024/10/25	16.1	9.95	13	9.97	9.95	3.1	4,018	0.08%
2024/10/24	56.1	9.95	19	9.96	9.95	37.1	4,085	0.91%
2024/10/23	16.1	9.97	9.9	10.00	9.97	6.2	4,342	0.14%
2024/10/22	26	9.98	110	9.98	10.00	-84	4,558	-1.84%	大賣/
2024/10/21	24.6	9.99	7	10.01	9.98	17.6	4,744	0.37%
2024/10/18	4.8	9.99	13.5	10.01	9.99	-8.7	5,018	-0.17%
2024/10/17	1.9	9.98	13.5	9.97	9.98	-11.6	5,114	-0.23%
2024/10/16	73.9	9.96	0	9.99	9.94	73.9	5,293	1.40%
2024/10/15	17	9.99	34	9.99	10.00	-17	5,377	-0.32%
2024/10/14	27.1	10.00	187.3	10.00	9.99	-160.2	5,499	-2.91%	大賣/鉅額交易
2024/10/11	218.1	9.96	74	9.96	9.96	144	5,716	2.52%	大買/鉅額交易
2024/10/09	192.4	9.99	13	10.03	9.98	179.4	5,885	3.05%	大買/鉅額交易
2024/10/08	11.3	10.01	2	10.00	10.00	9.3	6,068	0.15%
2024/10/07	22.1	10.05	4	10.09	10.05	18.1	6,192	0.29%
2024/10/04	15.6	10.05	0	10.00	10.05	15.6	6,311	0.25%
2024/10/01	10	10.05	18	10.06	10.10	-8	6,366	-0.13%
2024/09/30	7.9	10.06	30	10.05	10.05	-22.1	6,467	-0.34%
2024/09/27	28.1	10.09	12	10.13	10.05	16.1	6,715	0.24%
2024/09/26	5.3	10.17	10	10.15	10.10	-4.7	6,684	-0.07%
2024/09/25	3.1	10.12	18	10.11	10.15	-14.9	6,715	-0.22%
2024/09/24	4.1	10.05	113	10.05	10.10	-108.9	6,750	-1.61%	大賣/鉅額交易
2024/09/23	16.1	10.05	11	10.07	10.05	5.1	6,798	0.08%
2024/09/20	1.2	10.06	59	10.10	10.10	-57.8	6,825	-0.85%
2024/09/19	7	10.01	4.6	10.02	10.05	2.5	6,858	0.04%
2024/09/18	16.2	10.00	106	10.04	10.00	-89.8	6,959	-1.29%	大賣/
2024/09/16	1	10.00	12	10.02	10.05	-11	7,048	-0.16%
2024/09/13	10.4	9.99	24.9	10.00	9.98	-14.5	7,109	-0.20%
2024/09/12	25.2	9.99	1.1	10.05	9.98	24.1	7,197	0.34%
2024/09/11	68.1	9.99	8	9.98	9.98	60.1	7,219	0.83%
2024/09/10	50.6	10.00	14	10.01	9.99	36.6	7,327	0.50%
2024/09/09	57.2	9.99	43.5	10.02	10.00	13.7	7,357	0.19%
2024/09/06	7.1	10.05	7	10.10	10.10	0.1	7,376	0.00%
2024/09/05	18	10.03	7	10.08	10.05	11	7,586	0.14%
2024/09/04	148	10.02	11.2	10.07	10.00	136.8	7,675	1.78%	大買/鉅額交易
2024/09/03	10.2	10.20	4.4	10.22	10.20	5.8	7,760	0.07%
2024/09/02	30	10.23	2.1	10.32	10.20	27.9	7,861	0.36%
2024/08/30	11	10.25	10	10.27	10.30	1	7,875	0.01%
2024/08/29	19.2	10.21	18.6	10.25	10.20	0.6	7,894	0.01%
2024/08/28	105.4	10.25	10	10.29	10.25	95.4	7,995	1.19%	大買/
2024/08/27	70	10.26	15	10.30	10.30	55	8,093	0.68%
2024/08/26	9.2	10.29	83.2	10.31	10.35	-74.1	8,152	-0.91%
2024/08/23	16.1	10.16	7	10.20	10.20	9.1	8,139	0.11%
2024/08/22	4.1	10.20	43	10.20	10.25	-38.9	8,172	-0.48%
2024/08/21	18.6	10.20	3.8	10.20	10.20	14.8	8,267	0.18%
2024/08/20	4.2	10.21	50.7	10.21	10.20	-46.6	8,320	-0.56%
2024/08/19	6	10.18	21.6	10.18	10.15	-15.6	8,448	-0.18%
2024/08/16	57.5	10.21	27.7	10.26	10.20	29.8	8,519	0.35%
2024/08/15	22	10.20	98	10.22	10.15	-76	8,665	-0.88%
2024/08/14	34	10.20	39	10.26	10.20	-5	8,883	-0.06%
2024/08/13	40.2	10.10	11	10.10	10.10	29.2	8,992	0.32%
2024/08/12	28.6	10.12	21.5	10.16	10.10	7.1	9,166	0.08%
2024/08/09	49.2	10.04	47	10.02	10.10	2.2	9,368	0.02%
2024/08/08	31.2	9.81	11.5	9.91	9.84	19.7	9,484	0.21%
2024/08/07	20.9	9.88	38	9.83	9.89	-17.1	9,924	-0.17%
2024/08/06	195.9	9.64	173.2	9.68	9.74	22.7	9,945	0.23%	大買/大賣/
2024/08/05	744.1	9.80	60.8	9.53	9.54	683.3	9,775	6.99%	大買/鉅額交易
2024/08/02	143.4	10.17	19.1	10.19	10.15	124.4	9,429	1.32%	大買/鉅額交易
2024/08/01	21.6	10.30	55.5	10.29	10.30	-33.9	9,467	-0.36%
2024/07/31	16.1	10.24	13	10.24	10.20	3.1	9,655	0.03%
2024/07/30	28.7	10.16	29.4	10.21	10.25	-0.7	9,672	-0.01%
2024/07/29	24.1	10.22	5	10.25	10.20	19.1	9,794	0.20%
2024/07/26	820.6	10.12	66	10.20	10.15	754.6	9,824	7.68%	大買/鉅額交易
2024/07/23	138.3	10.71	72	10.74	10.75	66.3	9,717	0.68%	大買/
2024/07/22	76.7	10.60	207.2	10.67	10.65	-130.5	9,530	-1.37%	大賣/鉅額交易
2024/07/19	259.3	10.73	68.6	10.83	10.65	190.8	9,353	2.04%	大買/鉅額交易
2024/07/18	53.5	10.85	65.8	10.89	10.95	-12.3	9,081	-0.14%
2024/07/17	205.6	10.86	42.9	10.86	10.85	162.6	9,097	1.79%	大買/鉅額交易
2024/07/16	216.3	10.91	23.1	10.90	10.85	193.1	9,018	2.14%	大買/鉅額交易
2024/07/15	97	10.99	113.6	10.95	10.95	-16.6	9,135	-0.18%	大賣/
2024/07/12	40	11.01	118.8	11.00	11.05	-78.9	9,213	-0.86%	大賣/
2024/07/11	249.9	10.92	200.9	10.92	10.90	49	9,100	0.54%	大買/大賣/
2024/07/10	120.7	10.95	153.2	10.98	11.00	-32.4	9,192	-0.35%	大買/大賣/
2024/07/09	151.1	10.82	28	10.87	10.85	123.1	9,135	1.35%	大買/鉅額交易
2024/07/08	33.6	10.85	241.6	10.79	10.90	-208	9,110	-2.28%	大賣/鉅額交易
2024/07/05	88.1	10.71	48.5	10.75	10.70	39.6	9,021	0.44%
2024/07/04	37	10.80	83.7	10.82	10.75	-46.7	9,158	-0.51%
2024/07/03	201.2	10.65	436	10.77	10.80	-234.8	9,174	-2.56%	大買/大賣/鉅額交易
2024/07/02	13	10.60	5.1	10.53	10.60	7.9	8,970	0.09%
2024/07/01	2.2	10.58	7	10.55	10.60	-4.8	8,978	-0.05%
2024/06/28	20.9	10.51	9	10.49	10.50	11.9	8,972	0.13%
2024/06/27	31	10.45	15	10.45	10.45	16	8,940	0.18%
2024/06/26	18.4	10.48	22	10.46	10.50	-3.7	8,996	-0.04%
2024/06/25	24	10.47	8	10.47	10.50	16	9,023	0.18%
2024/06/24	57	10.46	226.7	10.50	10.40	-169.7	9,051	-1.87%	大賣/鉅額交易
2024/06/21	15.4	10.50	3	10.52	10.55	12.4	9,007	0.14%
2024/06/20	10.9	10.52	33.2	10.53	10.55	-22.3	8,999	-0.25%
2024/06/19	209.8	10.51	24	10.53	10.50	185.8	8,973	2.07%	大買/鉅額交易
2024/06/18	14.3	10.49	33.7	10.48	10.45	-19.4	8,987	-0.22%
2024/06/17	127.5	10.41	74.2	10.44	10.40	53.3	9,148	0.58%	大買/
2024/06/14	46.1	10.48	16.1	10.48	10.45	30	9,065	0.33%
2024/06/13	28.3	10.51	8.3	10.54	10.50	20	9,134	0.22%
2024/06/12	81.6	10.53	8	10.59	10.50	73.6	9,225	0.80%
2024/06/11	30.7	10.74	55.8	10.74	10.70	-25.2	9,359	-0.27%
2024/06/07	41.6	10.73	24.4	10.74	10.75	17.2	9,430	0.18%
2024/06/06	8	10.56	27.1	10.59	10.60	-19.1	9,301	-0.20%
2024/06/05	11.7	10.52	33	10.59	10.55	-21.3	9,339	-0.23%
2024/06/04	7.8	10.52	30.1	10.55	10.55	-22.3	9,400	-0.24%
2024/06/03	4.1	10.53	41.4	10.54	10.55	-37.3	9,478	-0.39%
2024/05/31	19	10.49	43	10.53	10.50	-24	9,529	-0.25%
2024/05/30	15.3	10.40	32.5	10.42	10.40	-17.2	9,730	-0.18%
2024/05/29	23	10.45	13	10.51	10.45	10	9,696	0.10%
2024/05/28	7	10.52	27.3	10.52	10.55	-20.3	9,627	-0.21%
2024/05/27	34.1	10.48	46.4	10.52	10.55	-12.3	9,628	-0.13%
2024/05/24	30.6	10.49	11.6	10.52	10.50	19.1	9,582	0.20%
2024/05/23	85.2	10.51	25	10.51	10.50	60.2	9,534	0.63%
2024/05/22	235.5	10.70	44	10.70	10.70	191.5	9,426	2.03%	大買/鉅額交易
2024/05/21	108.3	10.62	11.3	10.62	10.65	97	9,352	1.04%	大買/
2024/05/20	75.1	10.77	123.8	10.82	10.80	-48.7	9,200	-0.53%	大賣/
2024/05/17	43.1	10.60	61.7	10.59	10.60	-18.6	8,987	-0.21%
2024/05/16	52.7	10.53	172.3	10.56	10.55	-119.6	8,879	-1.35%	大賣/鉅額交易
2024/05/15	109.8	10.62	135.2	10.66	10.60	-25.3	8,707	-0.29%	大買/大賣/
2024/05/14	93.1	10.50	95.7	10.49	10.50	-2.7	8,568	-0.03%
2024/05/13	170.3	10.44	400	10.40	10.55	-229.7	8,344	-2.75%	大買/大賣/鉅額交易
2024/05/10	19.7	10.14	51.3	10.14	10.15	-31.6	7,880	-0.40%
2024/05/09	18.2	10.09	68.5	10.09	10.10	-50.3	7,803	-0.64%
2024/05/08	4	10.09	49.1	10.09	10.05	-45.1	7,762	-0.58%
2024/05/07	30.4	10.08	28	10.11	10.10	2.4	7,754	0.03%
2024/05/06	28.3	10.14	206.4	10.14	10.15	-178.1	7,645	-2.33%	大賣/鉅額交易
2024/05/03	36.1	10.06	122	10.09	10.00	-85.9	7,406	-1.16%	大賣/
2024/05/02	37.3	10.01	109.2	10.04	10.05	-71.9	7,334	-0.98%	大賣/
2024/04/30	47.6	9.99	22.4	10.00	9.98	25.3	7,141	0.35%
2024/04/29	159.6	9.97	108.5	9.98	10.00	51.1	7,042	0.72%	大買/大賣/
2024/04/26	17.4	9.88	5	9.90	9.88	12.4	6,888	0.18%
2024/04/25	14.3	9.88	16.1	9.90	9.88	-1.9	6,849	-0.03%
2024/04/24	20	9.87	2.3	9.88	9.88	17.7	6,853	0.26%
2024/04/23	57.7	9.82	77	9.85	9.85	-19.3	6,907	-0.28%
2024/04/22	47.2	9.82	38.1	9.84	9.81	9.1	6,862	0.13%
2024/04/19	195.4	9.74	135.9	9.70	9.76	59.5	6,796	0.87%	大買/大賣/
2024/04/18	108.6	9.82	55	9.85	9.85	53.6	6,602	0.81%	大買/
2024/04/17	200.7	9.89	5.3	9.90	9.87	195.4	6,527	2.99%	大買/鉅額交易
2024/04/16	295.3	9.93	30	9.97	9.86	265.3	6,444	4.12%	大買/鉅額交易
2024/04/15	15.4	10.11	179.3	10.10	10.10	-163.9	6,140	-2.67%	大賣/鉅額交易
2024/04/12	60.3	10.06	28.1	10.10	10.05	32.1	5,980	0.54%
2024/04/11	20.2	10.01	106	10.05	10.10	-85.8	5,901	-1.45%	大賣/
2024/04/10	99.9	10.13	252	10.11	10.05	-152.1	5,851	-2.60%	大賣/鉅額交易
2024/04/09	60.4	10.06	73.5	10.08	10.10	-13.1	5,678	-0.23%
2024/04/08	125.1	10.00	16	10.00	10.00	109.1	5,561	1.96%	大買/鉅額交易
2024/04/03	30.4	9.95	7.1	9.96	9.95	23.2	5,591	0.42%
2024/04/02	64.1	10.00	21.5	10.00	9.98	42.6	5,608	0.76%
2024/04/01	26.7	10.02	15.1	10.03	10.00	11.6	5,604	0.21%
2024/03/29	107	10.00	93	10.00	10.05	14	5,579	0.25%	大買/
2024/03/28	77	9.96	17.2	9.98	9.93	59.8	5,462	1.09%
2024/03/27	33	9.98	141	9.98	10.00	-108	5,396	-2.00%	大賣/鉅額交易
2024/03/26	65.2	9.90	68	9.91	9.90	-2.8	5,303	-0.05%
2024/03/25	165.9	9.94	23	9.95	9.91	142.9	5,268	2.71%	大買/鉅額交易
2024/03/22	117.1	9.99	14	10.00	9.97	103.1	5,233	1.97%	大買/鉅額交易
2024/03/21	123	9.98	90.6	10.01	9.99	32.5	5,263	0.62%	大買/
2024/03/20	247	9.98	88.5	10.02	9.93	158.5	5,176	3.06%	大買/鉅額交易
2024/03/19	24.3	10.05	26	10.06	10.05	-1.7	5,049	-0.03%
2024/03/18	63.6	10.06	360.1	10.05	10.05	-296.5	5,208	-5.69%	大賣/鉅額交易
2024/03/15	161.6	10.16	44	10.15	10.15	117.6	5,109	2.30%	大買/鉅額交易
2024/03/14	311	10.22	163.6	10.23	10.25	147.4	5,086	2.90%	大買/大賣/鉅額交易
2024/03/13	130.3	10.04	50	10.04	10.10	80.3	4,733	1.70%	大買/
2024/03/12	37.7	10.05	30.1	10.05	10.05	7.6	4,546	0.17%
2024/03/11	60.1	10.07	167.5	10.04	10.05	-107.4	4,477	-2.40%	大賣/鉅額交易
2024/03/08	152.3	9.98	59.1	9.97	9.96	93.2	4,344	2.14%	大買/
2024/03/07	25.8	10.04	53	10.03	10.05	-27.2	4,262	-0.64%
2024/03/06	82.7	10.05	128	10.07	10.05	-45.3	4,175	-1.09%	大賣/
2024/03/05	125.8	10.00	181.3	9.98	10.00	-55.5	4,040	-1.37%	大買/大賣/
2024/03/04	27.2	9.86	44.6	9.86	9.84	-17.4	3,740	-0.46%
2024/03/01	67.4	9.87	52.2	9.90	9.86	15.2	3,773	0.40%
2024/02/29	42	9.84	37	9.89	9.95	5	3,746	0.13%
2024/02/27	76.4	9.80	96.7	9.81	9.79	-20.3	3,648	-0.56%
2024/02/26	77.2	9.76	112.9	9.75	9.76	-35.7	3,614	-0.99%	大賣/
2024/02/23	83.6	9.74	57.9	9.74	9.74	25.7	3,593	0.72%
2024/02/22	81	9.78	4	9.80	9.78	77	3,559	2.16%
2024/02/21	75.4	9.82	9.1	9.82	9.80	66.3	3,560	1.86%
2024/02/20	44.1	9.87	15.2	9.87	9.85	28.9	3,530	0.82%
2024/02/19	81.3	9.82	97.2	9.78	9.86	-15.9	3,485	-0.46%
2024/02/16	26.2	9.65	35.9	9.65	9.68	-9.7	3,454	-0.28%
2024/02/15	69.2	9.67	167.5	9.65	9.64	-98.3	3,431	-2.86%	大賣/
2024/02/05	61.2	9.36	13.1	9.37	9.38	48.1	3,326	1.45%
2024/02/02	76.3	9.41	10.1	9.41	9.41	66.2	3,308	2.00%
2024/02/01	4.1	9.43	9	9.45	9.46	-4.9	3,293	-0.15%
2024/01/31	3.3	9.43	1.1	9.44	9.42	2.1	3,295	0.07%
2024/01/30	20.2	9.44	5	9.44	9.43	15.2	3,281	0.46%
2024/01/29	31.4	9.47	6	9.49	9.47	25.4	3,266	0.78%
2024/01/26	5.3	9.49	68	9.50	9.50	-62.7	3,271	-1.92%
2024/01/25	19.5	9.48	36	9.50	9.48	-16.5	3,270	-0.50%
2024/01/24	18.5	9.47	132.8	9.48	9.50	-114.3	3,266	-3.50%	大賣/鉅額交易
2024/01/23	44	9.45	34.4	9.46	9.45	9.6	3,256	0.30%
2024/01/22	22	9.43	6	9.41	9.41	16	3,280	0.49%
2024/01/19	17.9	9.37	4	9.40	9.39	13.9	3,253	0.43%
2024/01/18	41.9	9.32	8	9.34	9.33	33.9	3,254	1.04%
2024/01/17	134.7	9.32	23	9.33	9.36	111.7	3,225	3.46%	大買/鉅額交易
2024/01/16	201.3	9.42	10.1	9.43	9.41	191.2	3,155	6.06%	大買/鉅額交易
2024/01/15	29.5	9.60	26	9.61	9.58	3.5	3,038	0.12%
2024/01/12	78.5	9.66	3.2	9.67	9.64	75.3	3,018	2.50%
2024/01/11	121.3	9.71	88.1	9.71	9.68	33.3	2,984	1.12%	大買/
2024/01/10	40	9.85	61	9.84	9.82	-21	2,908	-0.72%
2024/01/09	18.1	9.93	1	9.95	9.92	17.1	2,874	0.59%
2024/01/08	36	9.94	39.2	9.95	9.93	-3.2	2,867	-0.11%
2024/01/05	23.2	9.95	31.7	9.95	9.93	-8.5	2,881	-0.30%
2024/01/04	2.5	9.92	8	9.92	9.92	-5.5	2,880	-0.19%
2024/01/03	68.1	9.93	37.1	9.94	9.92	30.9	2,930	1.06%
2024/01/02	1.2	9.99	1.5	10.00	9.99	-0.3	2,875	-0.01%
2023/12/29	36.4	10.01	37.6	10.01	9.98	-1.2	2,853	-0.04%
2023/12/28	9.1	10.01	15.3	10.01	10.05	-6.2	2,809	-0.22%
2023/12/27	21.1	9.98	46.6	9.98	9.97	-25.6	2,770	-0.92%
2023/12/26	30.2	9.89	0	0.00	9.91	30.2	2,730	1.10%
2023/12/25	6.3	9.87	29.4	9.87	9.88	-23.1	2,705	-0.85%
2023/12/22	13.4	9.88	6	9.89	9.85	7.4	2,718	0.27%
2023/12/21	17	9.87	25	9.86	9.87	-8	2,729	-0.29%
2023/12/20	17.5	9.86	17	9.87	9.88	0.5	2,728	0.02%
2023/12/19	26.9	9.87	11.1	9.86	9.87	15.8	2,689	0.59%
2023/12/18	43.4	9.98	50.3	10.00	9.97	-6.9	2,657	-0.26%
2023/12/15	49.5	10.08	49.9	10.05	10.05	-0.5	2,581	-0.02%
2023/12/14	55.3	10.09	25.7	10.10	10.05	29.6	2,536	1.17%
2023/12/13	99.2	10.02	96.6	10.07	10.05	2.6	2,433	0.11%
2023/12/12	26	9.91	61	9.90	9.93	-35	2,250	-1.56%
2023/12/11	117.4	9.91	222.1	9.90	9.93	-104.7	2,228	-4.70%	大買/大賣/鉅額交易
2023/12/08	90.3	9.71	6	9.71	9.72	84.3	2,090	4.03%
2023/12/07	22.1	9.71	10	9.70	9.69	12.1	2,085	0.58%
2023/12/06	3	9.75	19.2	9.78	9.76	-16.2	2,093	-0.77%
2023/12/05	5.1	9.69	11.2	9.70	9.72	-6.1	2,082	-0.29%
2023/12/04	63	9.71	41	9.71	9.71	22	2,126	1.04%
2023/12/01	13.2	9.71	41	9.71	9.71	-27.8	2,188	-1.27%
2023/11/30	38	9.70	21.3	9.72	9.72	16.8	2,254	0.74%
2023/11/29	36.1	9.74	6	9.73	9.73	30.1	2,295	1.31%
2023/11/28	125.4	9.77	25	9.76	9.76	100.4	2,340	4.29%	大買/
2023/11/27	13.3	9.61	5	9.65	9.61	8.2	2,282	0.36%
2023/11/24	3.5	9.63	15	9.64	9.63	-11.5	2,294	-0.50%
2023/11/22	3.2	9.71	1	9.68	9.68	2.2	2,331	0.09%
2023/11/21	10	9.71	84	9.68	9.69	-74	2,364	-3.13%
2023/11/20	9	9.63	10.1	9.65	9.64	-1.1	2,373	-0.05%
2023/11/17	9	9.61	1	9.63	9.61	8	2,369	0.34%
2023/11/16	31.7	9.57	6.4	9.61	9.61	25.3	2,405	1.05%
2023/11/15	2	9.49	18.1	9.53	9.61	-16.1	2,420	-0.67%
2023/11/14	3.3	9.44	4.1	9.45	9.44	-0.8	2,427	-0.03%
2023/11/13	2.2	9.45	15	9.47	9.45	-12.8	2,488	-0.51%
2023/11/10	19	9.43	0	9.46	9.45	19	2,657	0.71%
2023/11/09	22	9.44	35	9.46	9.45	-13	2,735	-0.47%
2023/11/08	17	9.51	1	9.53	9.50	16	2,963	0.54%
2023/11/07	6.5	9.53	7.1	9.54	9.53	-0.6	3,038	-0.02%
2023/11/06	12.1	9.59	51	9.60	9.59	-39	3,066	-1.27%
2023/11/03	40.2	9.56	30.5	9.54	9.55	9.7	3,079	0.31%
2023/11/02	13	9.41	4	9.46	9.45	9	3,094	0.29%
2023/11/01	2	9.34	2	9.34	9.34	0	3,108	0.00%
2023/10/31	10	9.35	2.4	9.35	9.32	7.6	3,187	0.24%
2023/10/30	32.5	9.33	26.3	9.31	9.30	6.2	3,312	0.19%
2023/10/27	0	0.00	0.1	9.40	9.41	-0.1	3,305	0.00%
2023/10/26	17.1	9.39	2.9	9.39	9.37	14.2	3,405	0.42%
2023/10/25	10	9.46	1	9.49	9.43	9	3,419	0.26%
2023/10/24	30.2	9.40	10	9.43	9.46	20.2	3,544	0.57%
2023/10/23	18	9.40	11.1	9.43	9.40	6.9	3,685	0.19%
2023/10/20	41.5	9.40	8.9	9.42	9.43	32.6	3,745	0.87%
2023/10/19	11.7	9.55	4	9.54	9.57	7.7	3,782	0.20%
2023/10/18	8	9.60	3.6	9.70	9.44	4.4	3,827	0.12%
2023/10/17	18	9.75	0	0.00	9.74	18	3,818	0.47%
2023/10/16	4.1	9.78	55	9.81	9.82	-50.9	3,904	-1.30%
2023/10/13	1.3	9.78	16	9.84	9.81	-14.7	3,954	-0.37%
2023/10/12	0.1	9.76	161.9	9.81	9.84	-161.8	3,961	-4.08%	大賣/鉅額交易
2023/10/11	3.7	9.72	167	9.70	9.74	-163.3	3,941	-4.14%	大賣/鉅額交易
2023/10/06	3	9.43	1.2	9.46	9.42	1.8	3,903	0.05%
2023/10/05	33.3	9.42	33	9.41	9.41	0.3	3,943	0.01%
2023/10/04	28.5	9.39	21.1	9.42	9.36	7.4	3,966	0.19%
2023/10/03	9.2	9.51	29.1	9.53	9.51	-19.9	3,934	-0.51%
2023/10/02	7	9.53	6	9.54	9.53	1	3,989	0.03%
2023/09/28	3.1	9.54	1.7	9.53	9.51	1.4	4,033	0.03%
2023/09/27	10.2	9.49	42	9.50	9.50	-31.8	4,062	-0.78%
2023/09/26	24.6	9.52	0	9.53	9.51	24.6	4,083	0.60%
2023/09/25	8.2	9.55	3.1	9.60	9.55	5.1	4,097	0.13%
2023/09/22	25.4	9.50	52.3	9.52	9.52	-27	4,160	-0.65%
2023/09/21	21.9	9.54	6.1	9.54	9.52	15.9	4,184	0.38%
2023/09/20	4.3	9.63	8.4	9.65	9.62	-4.1	4,180	-0.10%
2023/09/19	30.2	9.62	12	9.62	9.63	18.2	4,230	0.43%
2023/09/18	6.3	9.61	5.2	9.62	9.66	1.1	4,263	0.03%
2023/09/15	85.7	9.65	13	9.65	9.62	72.7	4,282	1.70%
2023/09/14	7.1	9.61	12	9.63	9.68	-4.9	4,315	-0.11%
2023/09/13	17.7	9.61	5	9.61	9.62	12.7	4,366	0.29%
2023/09/12	12.2	9.62	5.2	9.63	9.65	7	4,426	0.16%
2023/09/11	22.3	9.68	37	9.68	9.64	-14.7	4,459	-0.33%
2023/09/08	16.6	9.71	8	9.71	9.75	8.6	4,484	0.19%
2023/09/07	62.4	9.82	32.2	9.79	9.78	30.2	4,509	0.67%
2023/09/06	71.2	9.94	89.1	9.98	9.93	-17.9	4,501	-0.40%
2023/09/05	27.4	9.85	135.3	9.91	9.93	-107.9	4,436	-2.43%	大賣/鉅額交易
2023/09/04	28.2	9.83	268.1	9.86	9.87	-240	4,363	-5.50%	大賣/鉅額交易
2023/09/01	14.8	9.62	30.7	9.61	9.68	-15.9	4,331	-0.37%
2023/08/31	19.9	9.48	33.5	9.49	9.50	-13.6	4,287	-0.32%
2023/08/30	21.8	9.53	17.4	9.52	9.52	4.4	4,321	0.10%
2023/08/29	27	9.49	5.5	9.51	9.51	21.5	4,320	0.50%
2023/08/28	12.6	9.46	35.2	9.48	9.48	-22.6	4,335	-0.52%
2023/08/25	6.8	9.28	22.3	9.30	9.36	-15.5	4,354	-0.36%
2023/08/24	14.7	9.24	24	9.26	9.22	-9.3	4,358	-0.21%
2023/08/23	22.7	9.22	32	9.24	9.25	-9.3	4,350	-0.21%
2023/08/22	83	9.17	20.3	9.19	9.20	62.6	4,361	1.44%
2023/08/21	41.6	9.05	14.5	9.04	9.03	27	4,347	0.62%
2023/08/18	34.8	9.01	20	9.04	9.00	14.8	4,365	0.34%
2023/08/17	71.6	8.93	21.4	9.00	9.01	50.2	4,365	1.15%
2023/08/16	227.1	9.00	61	9.01	8.98	166.1	4,449	3.73%	大買/鉅額交易
2023/08/15	81.6	9.22	13.5	9.21	9.19	68.1	4,305	1.58%
2023/08/14	239.9	9.38	122	9.35	9.24	117.9	4,383	2.69%	大買/大賣/鉅額交易
2023/08/11	98.7	9.77	30.1	9.78	9.72	68.6	4,233	1.62%
2023/08/10	26.7	9.85	9	9.86	9.85	17.7	4,327	0.41%
2023/08/09	22.2	9.88	6	9.89	9.90	16.2	4,414	0.37%
2023/08/08	22.9	9.89	3	9.86	9.88	19.9	4,436	0.45%
2023/08/07	30.2	9.87	58	9.88	9.90	-27.8	4,465	-0.62%
2023/08/04	59	9.86	155	9.86	9.84	-96	4,471	-2.15%	大賣/
2023/08/02	174.9	9.94	20	9.96	9.90	154.9	4,443	3.49%	大買/鉅額交易
2023/08/01	56.9	9.99	40	10.00	10.00	16.9	4,356	0.39%
2023/07/31	102.6	10.00	66	10.01	9.98	36.6	4,516	0.81%	大買/
2023/07/28	98.2	10.04	17.4	10.04	10.00	80.8	4,555	1.77%
2023/07/27	94.5	10.02	101	10.04	10.05	-6.5	4,545	-0.14%	大賣/
2023/07/26	138.3	10.25	80.5	10.25	10.25	57.8	4,466	1.29%	大買/
2023/07/25	5.1	10.17	14	10.20	10.20	-8.9	4,361	-0.20%
2023/07/24	22	10.15	7.1	10.20	10.15	14.9	4,338	0.34%
2023/07/21	76.2	10.23	4.1	10.24	10.20	72.1	4,301	1.68%
2023/07/20	9.5	10.24	17.8	10.25	10.25	-8.3	4,312	-0.19%
2023/07/19	54.1	10.20	50	10.23	10.15	4.1	4,298	0.10%
2023/07/18	235.3	10.11	36.3	10.14	10.15	198.9	4,283	4.64%	大買/鉅額交易
2023/07/17	22.1	10.09	16.2	10.10	10.10	5.9	4,319	0.14%
2023/07/14	5.5	10.07	10	10.08	10.10	-4.5	4,444	-0.10%
2023/07/13	10.2	10.03	80.1	10.05	10.00	-70	4,628	-1.51%
2023/07/12	23.6	10.06	13.5	10.02	10.00	10	4,783	0.21%
2023/07/11	14.4	10.10	36.5	10.10	10.15	-22.2	4,887	-0.45%
2023/07/10	12.7	10.00	3	10.05	10.00	9.7	5,050	0.19%
2023/07/07	89.5	9.99	4	10.00	10.00	85.5	5,115	1.67%
2023/07/06	43.2	10.03	113.1	10.05	10.00	-69.9	5,077	-1.38%	大賣/
2023/07/05	6	10.09	33	10.09	10.10	-27	5,062	-0.53%
2023/07/04	56.2	10.10	10	10.10	10.10	46.2	5,076	0.91%
2023/07/03	26.4	10.20	12.9	10.23	10.15	13.5	5,165	0.26%
2023/06/30	17.1	10.15	73.8	10.13	10.20	-56.7	5,166	-1.10%
2023/06/29	12	10.05	7	10.05	10.05	5	5,143	0.10%
2023/06/28	44.7	10.03	2.3	10.06	10.05	42.4	5,146	0.82%
2023/06/27	7	10.05	8.3	10.09	10.05	-1.3	5,144	-0.02%
2023/06/26	39.1	10.05	16.2	10.05	10.05	23	5,110	0.45%
2023/06/21	10.9	10.05	2	10.10	10.05	8.9	5,098	0.17%
2023/06/20	24.1	10.05	3.2	10.09	10.05	20.9	5,136	0.41%
2023/06/19	40.6	10.06	6.2	10.08	10.05	34.4	5,106	0.67%
2023/06/16	24.4	10.10	10	10.11	10.10	14.4	5,096	0.28%
2023/06/15	40.4	10.18	17	10.21	10.15	23.4	5,064	0.46%
2023/06/14	33.2	10.12	34	10.16	10.20	-0.8	5,090	-0.02%
2023/06/13	28	10.15	11	10.16	10.10	17	5,203	0.33%
2023/06/12	148.3	10.19	162.9	10.15	10.15	-14.6	5,279	-0.28%	大買/大賣/
2023/06/09	38.3	10.22	13	10.21	10.25	25.3	5,416	0.47%
2023/06/08	27.6	10.20	62	10.20	10.20	-34.4	5,507	-0.63%
2023/06/07	12.2	10.25	14	10.29	10.20	-1.8	5,619	-0.03%
2023/06/06	2.2	10.25	38.1	10.29	10.30	-35.9	5,727	-0.63%
2023/06/05	15.3	10.25	60.1	10.26	10.25	-44.8	5,786	-0.77%
2023/06/02	11.2	10.20	8	10.20	10.20	3.2	5,768	0.06%
2023/06/01	13.1	10.21	11	10.25	10.20	2.1	5,771	0.04%
2023/05/31	40	10.20	80.1	10.22	10.30	-40.1	5,844	-0.69%
2023/05/30	38.1	10.15	15.2	10.20	10.15	22.9	5,864	0.39%
2023/05/29	53	10.17	14.3	10.24	10.20	38.8	5,929	0.65%
2023/05/26	7.1	10.20	12.8	10.20	10.20	-5.7	5,959	-0.10%
2023/05/25	5	10.18	13	10.20	10.15	-8	6,000	-0.13%
2023/05/24	5.5	10.22	5	10.25	10.20	0.5	6,021	0.01%
2023/05/23	7	10.28	8.7	10.30	10.25	-1.6	6,034	-0.03%
2023/05/22	2	10.35	180.5	10.29	10.35	-178.5	6,047	-2.95%	大賣/鉅額交易
2023/05/19	30	10.17	14.4	10.20	10.15	15.6	5,908	0.26%
2023/05/18	39	10.27	49.3	10.27	10.25	-10.3	5,908	-0.17%
2023/05/17	16.1	10.16	35.4	10.19	10.20	-19.3	5,802	-0.33%
2023/05/16	12.1	10.13	165.6	10.13	10.15	-153.5	5,770	-2.66%	大賣/鉅額交易
2023/05/15	81.2	10.00	116	10.02	10.00	-34.9	5,700	-0.61%	大賣/
2023/05/12	19.4	9.93	55.7	9.93	9.94	-36.3	5,627	-0.64%
2023/05/11	111.3	9.97	4	9.94	9.97	107.3	5,621	1.91%	大買/鉅額交易
2023/05/10	22.1	9.94	39	9.94	9.95	-16.9	5,679	-0.30%
2023/05/09	23.9	9.94	11.8	9.96	9.94	12.1	5,749	0.21%
2023/05/08	37.1	9.98	27.4	9.98	10.00	9.7	5,798	0.17%
2023/05/05	187.9	9.99	102.2	10.00	9.96	85.7	5,977	1.43%	大買/大賣/
2023/05/04	75.2	10.10	11	10.12	10.10	64.2	5,966	1.08%
2023/05/03	34.3	10.26	95	10.25	10.20	-60.7	5,883	-1.03%
2023/05/02	52.6	10.33	79.3	10.34	10.35	-26.7	5,913	-0.45%
2023/04/28	50.1	10.22	49.8	10.25	10.25	0.3	6,021	0.00%
2023/04/27	10	10.10	75.5	10.13	10.15	-65.5	5,988	-1.09%
2023/04/26	19.7	10.08	37.2	10.09	10.05	-17.5	6,002	-0.29%
2023/04/25	11.1	10.09	86.4	10.08	10.05	-75.3	6,047	-1.24%
2023/04/24	16	10.02	22	10.01	10.05	-6	6,146	-0.10%
2023/04/21	27.7	10.13	43	10.08	10.05	-15.4	6,509	-0.24%
2023/04/20	20.7	10.13	54.7	10.15	10.15	-34	6,441	-0.53%
2023/04/19	85.4	10.21	21.1	10.16	10.15	64.3	6,360	1.01%
2023/04/18	100.8	10.34	167.1	10.39	10.30	-66.3	6,194	-1.07%	大賣/
2023/04/17	28	10.19	115.8	10.19	10.20	-87.7	5,989	-1.46%	大賣/
2023/04/14	85	10.07	186.5	10.03	10.05	-101.5	5,806	-1.75%	大賣/鉅額交易
2023/04/13	124.3	10.01	72.2	10.03	10.00	52.1	5,663	0.92%	大買/
2023/04/12	24.9	9.93	214.1	9.93	9.96	-189.2	5,481	-3.45%	大賣/鉅額交易
2023/04/11	26.1	9.85	30	9.85	9.84	-3.9	5,408	-0.07%
2023/04/10	149.1	9.85	33.3	9.86	9.83	115.9	5,381	2.15%	大買/鉅額交易
2023/04/07	97.7	9.84	92.5	9.83	9.83	5.3	5,345	0.10%
2023/04/06	120.2	9.82	135.3	9.81	9.83	-15.2	5,298	-0.29%	大買/大賣/
2023/03/31	43	9.66	72.1	9.66	9.68	-29.1	5,167	-0.56%
2023/03/30	19	9.64	22.5	9.66	9.64	-3.5	5,131	-0.07%
2023/03/29	4.2	9.59	29.1	9.60	9.61	-24.9	5,091	-0.49%
2023/03/28	44.6	9.61	24.2	9.61	9.58	20.4	5,087	0.40%
2023/03/27	15.5	9.54	10	9.54	9.55	5.5	5,059	0.11%
2023/03/24	31.2	9.54	6	9.55	9.53	25.2	5,035	0.50%
2023/03/23	5.6	9.56	34	9.54	9.59	-28.4	5,007	-0.57%
2023/03/22	22.3	9.58	32.1	9.58	9.59	-9.8	4,956	-0.20%
2023/03/21	12.1	9.51	25.5	9.48	9.52	-13.4	4,927	-0.27%
2023/03/20	12.6	9.42	17	9.36	9.41	-4.4	4,881	-0.09%
2023/03/17	19.8	9.39	45.1	9.36	9.40	-25.3	4,844	-0.52%
2023/03/16	98.9	9.03	60.4	9.10	9.15	38.5	4,791	0.80%
2023/03/15	60.6	9.36	17.2	9.43	9.25	43.4	4,638	0.94%
2023/03/14	161.9	9.50	105.7	9.49	9.42	56.2	4,533	1.24%	大買/大賣/
2023/03/13	50.2	9.66	34.5	9.66	9.72	15.8	4,363	0.36%
2023/03/10	68.4	9.86	296.7	9.98	9.82	-228.3	4,248	-5.37%	大賣/鉅額交易
2023/03/09	117.7	9.98	96.2	9.98	9.96	21.6	4,124	0.52%	大買/
2023/03/08	16.1	9.79	97.3	9.78	9.85	-81.2	3,980	-2.04%
2023/03/07	2.4	9.73	43.7	9.73	9.75	-41.2	3,908	-1.06%
2023/03/06	53.2	9.68	25.1	9.66	9.70	28.1	3,879	0.72%
2023/03/03	325.1	9.69	23	9.69	9.62	302.1	3,870	7.81%	大買/鉅額交易
2023/03/02	58.3	9.76	28.7	9.81	9.73	29.6	3,774	0.78%
2023/03/01	95.1	9.74	24.5	9.75	9.77	70.6	3,710	1.90%
2023/02/24	75.2	9.71	17	9.72	9.71	58.2	3,614	1.61%
2023/02/23	21.5	9.70	58.2	9.69	9.69	-36.7	3,564	-1.03%
2023/02/22	39.6	9.57	40.4	9.59	9.63	-0.8	3,493	-0.02%
2023/02/21	40.6	9.65	74.2	9.65	9.61	-33.6	3,438	-0.98%
2023/02/20	9.6	9.69	42	9.69	9.68	-32.4	3,411	-0.95%
2023/02/17	23.2	9.68	25.5	9.68	9.67	-2.4	3,368	-0.07%
2023/02/16	12.2	9.68	23	9.68	9.69	-10.9	3,401	-0.32%
2023/02/15	19.8	9.67	98.6	9.67	9.67	-78.8	3,403	-2.32%
2023/02/14	21.6	9.71	96.5	9.71	9.71	-74.9	3,361	-2.23%
2023/02/13	153.8	9.70	48.4	9.71	9.72	105.3	3,318	3.17%	大買/鉅額交易
2023/02/10	8.4	9.59	34.2	9.59	9.63	-25.8	3,220	-0.80%
2023/02/09	11	9.60	14	9.60	9.60	-3	3,183	-0.10%
2023/02/08	151.5	9.60	58.8	9.61	9.60	92.6	3,151	2.94%	大買/
2023/02/07	47.2	9.67	35.3	9.68	9.68	11.9	3,034	0.39%
2023/02/06	55.5	9.71	161	9.68	9.71	-105.5	2,939	-3.59%	大賣/鉅額交易
2023/02/03	78.8	9.63	114	9.65	9.74	-35.3	2,862	-1.23%	大賣/
2023/02/02	62.1	9.47	106.1	9.45	9.53	-44	2,642	-1.66%	大賣/
2023/02/01	37	9.30	66.1	9.30	9.29	-29.1	2,465	-1.18%
2023/01/31	31.5	9.23	29.2	9.23	9.25	2.3	2,425	0.09%
2023/01/30	145.2	9.22	303.3	9.22	9.24	-158.1	2,378	-6.65%	大買/大賣/鉅額交易
2023/01/17	29.2	9.08	14.7	9.07	9.10	14.5	2,227	0.65%
2023/01/16	113.1	9.11	23.3	9.09	9.08	89.8	2,216	4.05%	大買/
2023/01/13	45.2	9.15	50.5	9.14	9.13	-5.3	2,187	-0.24%
2023/01/12	208.7	9.16	110	9.17	9.17	98.7	2,174	4.54%	大買/大賣/
2023/01/11	177.7	9.14	260.3	9.13	9.11	-82.7	2,017	-4.10%	大買/大賣/
2023/01/10	2.3	8.51	10	8.50	8.51	-7.8	1,624	-0.48%
2023/01/09	0.1	8.47	7.8	8.46	8.46	-7.7	1,617	-0.47%
2023/01/06	3.1	8.41	2	8.43	8.42	1.1	1,627	0.07%
2023/01/05	14	8.41	9.2	8.41	8.42	4.8	1,693	0.28%
2023/01/04	35.1	8.35	5	8.36	8.35	30.1	1,708	1.76%
2023/01/03	46	8.35	5	8.35	8.35	41	1,743	2.35%
2022/12/30	3	8.38	34.6	8.43	8.39	-31.6	1,761	-1.80%
2022/12/29	3	8.29	27	8.30	8.29	-24	1,758	-1.37%
2022/12/28	23.7	8.33	2	8.34	8.32	21.7	1,772	1.22%
2022/12/27	15.2	8.35	24.6	8.36	8.36	-9.4	1,784	-0.52%
2022/12/26	0	0.00	6	8.35	8.35	-6	1,813	-0.33%
2022/12/23	1	8.34	0.4	8.37	8.32	0.6	1,869	0.03%
2022/12/22	5.4	8.35	0.1	8.39	8.35	5.3	1,921	0.28%
2022/12/21	5	8.33	0.6	8.44	8.32	4.4	1,986	0.22%
2022/12/20	2.3	8.35	0.9	8.56	8.36	1.4	2,024	0.07%
2022/12/19	2.1	8.44	5	8.44	8.42	-2.9	2,068	-0.14%
2022/12/16	1	8.44	2.6	8.45	8.43	-1.6	2,076	-0.08%
2022/12/15	2.1	8.48	3.6	8.48	8.50	-1.5	2,103	-0.07%
2022/12/14	1.7	8.50	9	8.49	8.49	-7.3	2,122	-0.34%
2022/12/13	3.1	8.48	12	8.51	8.45	-8.9	2,123	-0.42%
2022/12/12	2.2	8.42	27	8.44	8.45	-24.8	2,137	-1.16%
2022/12/09	2	8.45	1.1	8.46	8.47	0.9	2,149	0.04%
2022/12/08	1.4	8.43	8	8.43	8.45	-6.6	2,178	-0.31%
2022/12/07	11	8.50	20	8.51	8.50	-9	2,188	-0.41%
2022/12/06	11.9	8.52	8	8.53	8.49	3.9	2,199	0.18%
2022/12/05	14.3	8.61	47	8.60	8.59	-32.8	2,284	-1.43%
2022/12/02	10.2	8.58	16	8.60	8.58	-5.8	2,290	-0.25%
2022/12/01	19.6	8.61	8	8.59	8.59	11.6	2,310	0.50%
2022/11/30	72.1	8.54	19	8.56	8.55	53.1	2,329	2.28%
2022/11/29	3	8.43	4.3	8.50	8.50	-1.3	2,353	-0.05%
2022/11/28	2.2	8.36	14.2	8.37	8.43	-12	2,392	-0.50%
2022/11/25	3.6	8.47	16	8.49	8.46	-12.4	2,414	-0.51%
2022/11/24	0.1	8.41	15.1	8.41	8.41	-15	2,444	-0.61%
2022/11/23	9.5	8.41	14.5	8.40	8.41	-5	2,438	-0.20%
2022/11/22	0	0.00	6.2	8.34	8.35	-6.2	2,438	-0.26%
2022/11/21	17	8.33	15	8.35	8.33	2	2,452	0.08%
2022/11/18	0	0.00	2.3	8.27	8.25	-2.3	2,462	-0.09%
2022/11/17	4	8.28	3.6	8.29	8.26	0.4	2,478	0.02%
2022/11/16	15.1	8.32	12.7	8.37	8.25	2.4	2,479	0.10%
2022/11/15	33.6	8.40	21.1	8.40	8.40	12.5	2,466	0.51%
2022/11/14	31.1	8.39	32	8.37	8.41	-0.9	2,467	-0.04%
2022/11/11	23.1	8.23	38	8.26	8.25	-15	2,444	-0.61%
2022/11/10	1.4	8.14	7	8.13	8.14	-5.6	2,444	-0.23%
2022/11/09	0.1	8.19	58.6	8.18	8.17	-58.5	2,457	-2.38%
2022/11/08	6	8.16	25.2	8.17	8.15	-19.2	2,481	-0.77%
2022/11/07	2.2	8.10	89.1	8.12	8.15	-86.9	2,492	-3.49%
2022/11/04	0	8.07	10.1	8.03	8.07	-10.1	2,600	-0.39%
2022/11/03	0.2	8.02	0.1	8.01	8.02	0.1	2,655	0.00%
2022/11/02	9	8.05	11.5	8.07	8.05	-2.4	2,702	-0.09%
2022/11/01	2.1	8.04	49.9	8.02	8.04	-47.8	2,712	-1.76%
2022/10/31	6	7.95	47.1	7.97	7.94	-41.1	2,725	-1.51%
2022/10/28	3.2	7.94	12.1	7.98	7.92	-8.9	2,770	-0.32%
2022/10/27	3.2	7.97	16.4	7.97	7.98	-13.2	2,792	-0.47%
2022/10/26	4.2	7.93	9	7.95	7.96	-4.9	2,815	-0.17%
2022/10/25	5.3	7.90	19	7.91	7.91	-13.7	2,808	-0.49%
2022/10/24	9	7.96	56	7.97	7.94	-47	2,819	-1.67%
2022/10/21	48.3	7.91	10	7.90	7.90	38.3	2,828	1.35%
2022/10/20	14.5	7.76	34	7.80	8.11	-19.5	2,845	-0.69%
2022/10/19	27.9	7.94	11	7.93	7.90	16.9	2,890	0.58%
2022/10/18	7.2	7.97	41.1	7.99	7.99	-33.9	2,890	-1.17%
2022/10/17	31.4	7.90	20	7.89	7.93	11.4	2,982	0.38%
2022/10/14	3	8.00	31.2	8.04	8.00	-28.2	3,015	-0.94%
2022/10/13	40.5	7.93	2.2	8.06	7.90	38.3	3,070	1.25%
2022/10/12	66.3	8.02	8	8.04	8.09	58.3	3,055	1.91%
2022/10/11	25.3	8.07	7.7	8.08	8.04	17.6	3,106	0.57%
2022/10/07	3.1	8.25	107	8.23	8.24	-103.9	3,147	-3.30%	大賣/鉅額交易
2022/10/06	12	8.25	3	8.23	8.28	9	3,167	0.28%
2022/10/05	8.3	8.27	2	8.29	8.25	6.3	3,215	0.20%
2022/10/04	21.2	8.27	22	8.24	8.23	-0.8	3,273	-0.03%
2022/10/03	41.2	8.16	21	8.22	8.18	20.2	3,279	0.62%
2022/09/30	22.1	8.26	18.3	8.26	8.27	3.9	3,271	0.12%
2022/09/29	10	8.31	17.6	8.32	8.38	-7.6	3,253	-0.23%
2022/09/28	57.8	8.12	47.8	8.10	8.05	10.1	3,232	0.31%
2022/09/27	31.4	8.29	5	8.26	8.28	26.4	3,194	0.83%
2022/09/26	158.2	8.44	57.5	8.37	8.38	100.7	3,204	3.14%	大買/
2022/09/23	19.5	8.62	8	8.65	8.62	11.5	3,197	0.36%
2022/09/22	60	8.60	53	8.60	8.62	7	3,254	0.22%
2022/09/21	9	8.63	11	8.61	8.64	-2	3,231	-0.06%
2022/09/20	1.1	8.69	41	8.68	8.68	-40	3,223	-1.24%
2022/09/19	9.4	8.69	14.7	8.75	8.66	-5.3	3,268	-0.16%
2022/09/16	3.1	8.74	1	8.73	8.77	2.1	3,311	0.06%
2022/09/15	14	8.71	31.2	8.73	8.76	-17.2	3,331	-0.52%
2022/09/14	27.9	8.66	30.8	8.67	8.66	-2.9	3,342	-0.09%
2022/09/13	28.1	8.76	11.3	8.79	8.75	16.9	3,399	0.50%
2022/09/12	7.4	8.77	109.5	8.76	8.79	-102.1	3,430	-2.98%	大賣/鉅額交易
2022/09/08	19.3	8.49	11.2	8.53	8.55	8.1	3,362	0.24%
2022/09/07	64.7	8.50	7	8.53	8.47	57.7	3,395	1.70%
2022/09/06	56.9	8.71	68	8.71	8.67	-11.1	3,376	-0.33%
2022/09/05	19.4	8.70	2	8.71	8.72	17.4	3,409	0.51%
2022/09/02	37.8	8.70	49.5	8.72	8.70	-11.8	3,445	-0.34%
2022/09/01	22.6	8.59	8	8.62	8.64	14.5	3,425	0.42%
2022/08/31	21.4	8.66	37.3	8.65	8.69	-16	3,433	-0.46%
2022/08/30	5.1	8.50	12	8.50	8.52	-7	3,455	-0.20%
2022/08/29	36.5	8.50	4	8.48	8.51	32.5	3,489	0.93%
2022/08/26	44.3	8.63	21.1	8.63	8.61	23.2	3,551	0.65%
2022/08/25	19.2	8.60	17.5	8.60	8.58	1.7	3,549	0.05%
2022/08/24	25.2	8.53	17	8.51	8.51	8.2	3,558	0.23%
2022/08/23	15.2	8.45	5	8.46	8.46	10.2	3,590	0.28%
2022/08/22	3.1	8.48	25	8.46	8.49	-21.9	3,760	-0.58%
2022/08/19	29.2	8.49	22	8.53	8.53	7.2	3,850	0.19%
2022/08/18	12	8.59	7.4	8.61	8.57	4.6	3,840	0.12%
2022/08/17	25	8.60	64.5	8.58	8.60	-39.5	3,856	-1.02%
2022/08/16	14	8.56	3	8.58	8.53	11	3,864	0.28%
2022/08/15	9.2	8.55	25.1	8.56	8.57	-15.9	3,885	-0.41%
2022/08/12	16.1	8.50	35.2	8.49	8.51	-19.1	3,922	-0.49%
2022/08/11	47.1	8.46	48	8.45	8.51	-0.9	3,970	-0.02%
2022/08/10	4.9	8.29	36.3	8.28	8.31	-31.3	4,063	-0.77%
2022/08/09	13.5	8.22	70	8.24	8.25	-56.5	4,059	-1.39%
2022/08/08	5	8.15	5	8.19	8.16	0	4,078	0.00%
2022/08/05	4.1	8.14	50.1	8.14	8.18	-46	4,125	-1.11%
2022/08/04	23.3	8.03	5	8.02	8.06	18.3	4,218	0.43%
2022/08/03	7.8	8.11	1	8.11	8.10	6.8	4,264	0.16%
2022/08/02	7	8.11	20	8.13	8.16	-13	4,397	-0.29%
2022/08/01	16.1	8.20	4	8.21	8.20	12.1	4,651	0.26%
2022/07/29	25	8.17	5	8.19	8.16	20	4,750	0.42%
2022/07/28	10	8.21	23	8.21	8.21	-13	4,839	-0.27%
2022/07/27	46.2	8.18	24.3	8.16	8.19	21.9	4,877	0.45%
2022/07/26	18.8	8.22	34	8.18	8.28	-15.2	4,906	-0.31%
2022/07/25	19	8.13	8.1	8.09	8.15	10.9	4,864	0.22%
2022/07/22	22.3	8.06	4	8.05	8.08	18.3	4,933	0.37%
2022/07/21	18.5	7.90	51	7.86	7.95	-32.5	4,994	-0.65%
2022/07/20	66.6	8.06	2	8.07	7.94	64.6	5,092	1.27%
2022/07/19	25.3	8.00	9	8.01	7.98	16.3	5,200	0.31%
2022/07/18	7	8.24	43.8	8.22	8.22	-36.8	5,436	-0.68%
2022/07/15	79.1	8.10	32	8.10	8.09	47.1	5,469	0.86%
2022/07/14	35.8	8.20	15	8.22	8.21	20.8	5,518	0.38%
2022/07/13	10.3	8.23	78.3	8.23	8.29	-68	5,602	-1.21%
2022/07/12	60.5	8.11	42.5	8.09	8.03	18	5,958	0.30%
2022/07/11	41.3	8.36	8	8.37	8.34	33.3	6,160	0.54%
2022/07/08	26	8.41	29	8.44	8.42	-3	6,481	-0.05%
2022/07/07	27.2	8.35	7.3	8.39	8.41	19.9	6,779	0.29%
2022/07/06	12.3	8.41	15	8.40	8.37	-2.7	6,977	-0.04%
2022/07/05	5	8.47	19.2	8.50	8.53	-14.2	7,478	-0.19%
2022/07/04	37.3	8.41	82	8.37	8.36	-44.7	7,835	-0.57%
2022/07/01	29.8	8.55	26.7	8.52	8.46	3.1	8,621	0.04%
2022/06/30	31.3	8.70	21	8.68	8.70	10.3	9,074	0.11%
2022/06/29	7	8.83	9	8.83	8.83	-2	9,407	-0.02%
2022/06/28	9.4	8.88	7.7	8.87	8.87	1.7	9,807	0.02%
2022/06/27	14.6	8.93	24.5	8.93	8.92	-9.9	10,135	-0.10%
2022/06/24	9	8.87	26.5	8.91	8.89	-17.5	10,461	-0.17%
2022/06/23	27.6	8.76	46.2	8.76	8.75	-18.6	10,846	-0.17%
2022/06/22	29.2	8.79	32.6	8.75	8.74	-3.4	11,458	-0.03%
2022/06/21	7.2	8.84	44.5	8.82	8.86	-37.3	13,696	-0.27%
2022/06/20	24.3	8.66	39.6	8.68	8.61	-15.3	14,799	-0.10%
2022/06/17	31.6	8.70	15.7	8.74	8.70	15.9	15,281	0.10%
2022/06/16	41.1	8.94	51.2	9.00	8.81	-10	15,533	-0.06%
2022/06/15	64.7	8.88	64	8.86	8.89	0.7	15,966	0.00%
2022/06/14	34	8.76	42.4	8.72	8.85	-8.4	16,129	-0.05%
2022/06/13	66.8	8.72	29	8.73	8.71	37.8	16,142	0.23%
2022/06/10	22.1	8.95	14.6	8.96	8.94	7.5	16,139	0.05%
2022/06/09	27.6	8.98	31	8.99	9.04	-3.4	16,190	-0.02%
2022/06/08	32.3	8.97	72.3	8.97	8.97	-40	16,215	-0.25%
2022/06/07	51.4	8.88	61	8.86	8.86	-9.6	16,225	-0.06%
2022/06/06	66.2	8.88	85.1	8.88	8.91	-19	16,273	-0.12%
2022/06/02	11.9	8.80	10	8.81	8.79	1.9	16,277	0.01%
2022/06/01	53.2	8.82	34.1	8.82	8.80	19.1	16,390	0.12%
2022/05/31	16.3	8.83	2.4	8.83	8.83	13.9	16,419	0.08%
2022/05/30	19.2	8.75	45.5	8.77	8.78	-26.3	16,408	-0.16%
2022/05/27	17.7	8.61	14.1	8.63	8.62	3.6	16,255	0.02%
2022/05/26	9.1	8.58	32	8.62	8.58	-22.9	16,206	-0.14%
2022/05/25	44.6	8.57	48.1	8.61	8.60	-3.6	16,281	-0.02%
2022/05/24	26.6	8.66	28.1	8.66	8.63	-1.6	16,383	-0.01%
2022/05/23	45.8	8.60	41.4	8.62	8.65	4.4	16,384	0.03%
2022/05/20	66	8.63	117	8.65	8.63	-51	16,489	-0.31%	大賣/
2022/05/19	86.1	8.50	80	8.51	8.55	6.1	16,506	0.04%
2022/05/18	450.2	8.71	43.5	8.68	8.70	406.8	16,597	2.45%	大買/鉅額交易
2022/05/17	37.7	8.57	23	8.58	8.57	14.7	16,552	0.09%
2022/05/16	83.1	8.55	27.6	8.53	8.59	55.5	16,571	0.33%
2022/05/13	26.4	8.55	88.5	8.60	8.61	-62.1	16,657	-0.37%
2022/05/12	125.2	8.54	73	8.58	8.48	52.2	16,737	0.31%	大買/
2022/05/11	74.6	8.78	72	8.78	8.76	2.6	16,784	0.02%
2022/05/10	90.8	8.89	128.1	8.89	8.95	-37.3	16,831	-0.22%	大賣/
2022/05/09	206.9	8.84	182.3	8.86	8.67	24.7	16,916	0.15%	大買/大賣/
2022/05/06	63.9	9.15	111.6	9.15	9.13	-47.8	16,773	-0.28%	大賣/
2022/05/05	70.2	9.42	67.8	9.43	9.35	2.4	16,890	0.01%
2022/05/04	30.6	9.39	43	9.41	9.45	-12.4	16,853	-0.07%
2022/05/03	101.3	9.39	54.4	9.41	9.38	46.9	16,900	0.28%	大買/
2022/04/29	61.2	9.57	34	9.55	9.54	27.2	16,972	0.16%
2022/04/28	63.9	9.51	59.6	9.53	9.50	4.3	17,102	0.03%
2022/04/27	76.3	9.55	43.5	9.54	9.55	32.8	17,147	0.19%
2022/04/26	77.4	9.79	132.3	9.80	9.76	-54.9	17,355	-0.32%	大賣/
2022/04/25	174.5	9.70	64.9	9.70	9.67	109.6	17,660	0.62%	大買/鉅額交易
2022/04/22	93.1	9.88	209.4	9.83	9.99	-116.3	18,078	-0.64%	大賣/鉅額交易
2022/04/21	101.2	9.67	27.3	9.66	9.68	73.9	19,660	0.38%	大買/
2022/04/20	70.1	9.67	31.2	9.67	9.77	38.9	20,780	0.19%
2022/04/19	78.7	9.68	93.7	9.69	9.69	-15	20,910	-0.07%
2022/04/18	351.8	9.57	413.1	9.52	9.55	-61.3	21,217	-0.29%	大買/大賣/
2022/04/15	314.7	9.99	494.6	9.98	9.96	-179.8	20,854	-0.86%	大買/大賣/鉅額交易
2022/04/14	204.9	10.08	80.6	10.06	10.00	124.3	20,616	0.60%	大買/鉅額交易
2022/04/13	78	10.16	92.5	10.18	10.30	-14.5	20,313	-0.07%
2022/04/12	119.3	10.19	73.6	10.21	10.15	45.7	20,010	0.23%	大買/
2022/04/11	645	10.45	156.9	10.54	10.35	488.1	19,793	2.47%	大買/大賣/鉅額交易
2022/04/08	155.5	10.54	328.9	10.49	10.65	-173.4	19,271	-0.90%	大買/大賣/鉅額交易
2022/04/07	717.1	10.72	428.4	10.65	10.50	288.7	18,920	1.53%	大買/大賣/鉅額交易
2022/04/06	410.5	10.52	388.5	10.52	10.60	22	18,120	0.12%	大買/大賣/
2022/04/01	244.6	10.36	272.1	10.39	10.35	-27.6	17,639	-0.16%	大買/大賣/
2022/03/31	258.9	10.31	495	10.35	10.25	-236.1	17,251	-1.37%	大買/大賣/鉅額交易
2022/03/30	243.7	10.26	161.3	10.25	10.25	82.4	16,852	0.49%	大買/大賣/
2022/03/29	323.6	10.15	173.3	10.13	10.10	150.3	16,509	0.91%	大買/大賣/鉅額交易
2022/03/28	454.1	10.20	210.6	10.20	10.20	243.5	16,133	1.51%	大買/大賣/鉅額交易
2022/03/25	829.3	10.35	768	10.34	10.30	61.2	15,702	0.39%	大買/大賣/
2022/03/24	3,306.1	10.99	2,411.8	10.91	10.65	894.3	15,059	5.94%	大買/大賣/鉅額交易
2022/03/23	841.1	10.59	459.2	10.71	11.00	381.9	12,773	2.99%	大買/大賣/鉅額交易
2022/03/22	440.1	9.88	422.5	9.88	10.00	17.6	11,587	0.15%	大買/大賣/
2022/03/21	228.6	9.60	630.5	9.58	9.62	-401.9	11,062	-3.63%	大買/大賣/鉅額交易
2022/03/18	282.4	9.37	931.3	9.30	9.50	-649	10,790	-6.01%	大買/大賣/鉅額交易
2022/03/17	84.6	9.13	137.4	9.11	9.11	-52.8	10,324	-0.51%	大賣/
2022/03/16	17.7	9.01	84	9.05	9.01	-66.3	10,146	-0.65%
2022/03/15	40.7	8.98	228	9.01	8.99	-187.3	10,074	-1.86%	大賣/鉅額交易
2022/03/14	90.9	9.01	47	8.99	9.02	43.9	10,018	0.44%
2022/03/11	80.7	8.91	105.9	8.93	8.95	-25.2	9,950	-0.25%	大賣/
2022/03/10	14.3	8.84	53	8.83	8.87	-38.7	9,891	-0.39%
2022/03/09	35.1	8.62	74.2	8.64	8.64	-39.1	9,807	-0.40%
2022/03/08	49.7	8.49	68.7	8.52	8.44	-19	9,738	-0.19%
2022/03/07	132.1	8.59	42.5	8.57	8.53	89.6	9,669	0.93%	大買/
2022/03/04	57.4	8.88	25.9	8.86	8.85	31.5	9,562	0.33%
2022/03/03	18	8.96	18.4	8.97	8.94	-0.4	9,525	0.00%
2022/03/02	12.5	8.90	29.4	8.90	8.90	-16.9	9,506	-0.18%
2022/03/01	4.9	8.91	48.2	8.92	8.95	-43.2	9,498	-0.46%
2022/02/25	72.2	8.82	76.2	8.83	8.81	-4	9,463	-0.04%
2022/02/24	170.9	8.89	92.4	8.89	8.86	78.6	9,396	0.84%	大買/
2022/02/23	20.8	9.00	45.5	9.03	9.01	-24.7	9,317	-0.27%
2022/02/22	214.9	9.02	11.8	9.01	9.01	203.1	9,350	2.17%	大買/鉅額交易
2022/02/21	18.5	9.11	42.4	9.12	9.11	-23.9	9,318	-0.26%
2022/02/18	339.1	9.12	86	9.14	9.12	253.1	9,325	2.71%	大買/鉅額交易
2022/02/17	323.2	9.11	99.5	9.11	9.11	223.7	9,214	2.43%	大買/鉅額交易
2022/02/16	128	9.05	97.6	9.04	9.06	30.4	9,119	0.33%	大買/
2022/02/15	81.2	9.05	38.1	9.07	9.00	43.1	9,066	0.48%
2022/02/14	125	9.04	170.8	9.03	9.02	-45.8	8,916	-0.51%	大買/大賣/
2022/02/11	70.7	9.01	127.2	9.06	9.07	-56.5	8,777	-0.64%	大賣/
2022/02/10	146.5	8.96	59	8.99	8.94	87.4	8,615	1.01%	大買/
2022/02/09	262	9.08	136.7	9.06	9.05	125.3	8,491	1.48%	大買/大賣/鉅額交易
2022/02/08	37.2	8.89	73.6	8.93	9.02	-36.4	8,251	-0.44%
2022/02/07	76.5	8.78	127.1	8.80	8.88	-50.6	8,106	-0.62%	大賣/
2022/01/26	32.7	8.50	92.1	8.49	8.52	-59.4	7,883	-0.75%
2022/01/25	74.6	8.41	152.5	8.41	8.39	-77.9	7,810	-1.00%	大賣/
2022/01/24	167.8	8.51	110	8.44	8.52	57.8	7,709	0.75%	大買/大賣/
2022/01/21	111.3	8.64	90.5	8.65	8.55	20.9	7,568	0.28%	大買/
2022/01/20	127.3	8.73	278	8.71	8.75	-150.7	7,404	-2.04%	大買/大賣/鉅額交易
2022/01/19	721.5	8.95	689.8	8.86	8.76	31.8	7,290	0.44%	大買/大賣/
2022/01/18	460.4	8.89	351.4	8.88	8.93	108.9	6,927	1.57%	大買/大賣/鉅額交易
2022/01/17	678.5	8.79	718.9	8.82	8.65	-40.5	6,473	-0.62%	大買/大賣/
2022/01/14	3,024.1	9.32	2,059.1	9.26	9.00	965	5,870	16.44%	大買/大賣/鉅額交易
2022/01/13	1,068.9	8.86	773.6	8.89	9.14	295.3	4,048	7.29%	大買/大賣/鉅額交易
2022/01/12	144.8	8.36	74.2	8.34	8.31	70.6	2,840	2.48%	大買/
2022/01/11	170.4	8.28	116.1	8.26	8.30	54.3	2,605	2.09%	大買/大賣/
2022/01/10	21	8.03	10.1	8.04	8.06	10.9	2,213	0.49%
2022/01/07	7.4	8.03	9.2	8.03	8.02	-1.8	2,181	-0.08%
2022/01/06	10.1	8.02	23.2	8.03	8.01	-13.1	2,177	-0.60%
2022/01/05	16	7.98	2.2	7.99	7.98	13.8	2,150	0.64%
2022/01/04	15.1	8.00	3	7.99	7.98	12.1	2,184	0.55%
2022/01/03	12.5	7.99	1	7.99	7.99	11.5	2,170	0.53%
2021/12/30	52	8.00	36.1	8.00	8.00	15.9	2,177	0.73%
2021/12/29	36.1	7.97	18.6	7.98	8.00	17.5	2,154	0.81%
2021/12/28	2.3	7.91	11.4	7.92	7.94	-9.1	2,137	-0.43%
2021/12/27	4.2	7.89	10	7.91	7.90	-5.8	2,142	-0.27%
2021/12/24	9	7.90	30	7.92	7.89	-21	2,164	-0.97%
2021/12/23	1	7.88	10	7.88	7.89	-9	2,170	-0.41%
2021/12/22	12	7.90	1	7.88	7.88	11	2,205	0.50%
2021/12/21	16	7.90	0	0.00	7.90	16	2,210	0.72%
2021/12/20	29	7.88	3	7.89	7.90	26	2,217	1.17%
2021/12/17	3	7.88	2	7.90	7.89	1	2,235	0.04%
2021/12/16	22	7.89	2	7.89	7.88	20	2,296	0.87%
2021/12/15	4	7.87	3	7.88	7.88	1	2,495	0.04%
2021/12/14	1.1	7.89	0.2	7.91	7.89	0.9	3,075	0.03%
2021/12/13	27.1	7.97	31.1	7.95	7.93	-4.1	3,334	-0.12%
2021/12/10	10	7.96	3.4	7.95	7.96	6.6	3,647	0.18%
2021/12/09	2.1	7.95	8	7.95	7.95	-5.9	3,722	-0.16%
2021/12/08	2.5	7.92	2.8	7.95	7.94	-0.3	3,835	-0.01%
2021/12/07	29	7.85	15	7.88	7.89	14	3,867	0.36%
2021/12/06	5.4	7.84	13	7.87	7.83	-7.6	3,916	-0.19%
2021/12/03	13.8	7.84	0	7.88	7.84	13.8	4,061	0.34%
2021/12/02	22.2	7.79	13	7.81	7.77	9.2	4,361	0.21%
2021/12/01	12.3	7.76	6.9	7.79	7.86	5.4	4,440	0.12%
2021/11/30	33.1	7.80	4	7.84	7.76	29.1	4,512	0.64%
2021/11/29	14.1	7.82	3	7.80	7.83	11.1	4,536	0.24%
2021/11/26	17	7.88	6	7.89	7.89	11	4,617	0.24%
2021/11/25	5.1	7.98	18	7.97	7.98	-12.9	4,640	-0.28%
2021/11/24	11.2	7.98	16	7.99	7.98	-4.8	4,721	-0.10%
2021/11/23	14.7	7.97	15.2	7.97	7.95	-0.5	4,788	-0.01%
2021/11/22	27.1	7.99	26.8	7.98	7.99	0.3	4,837	0.01%
2021/11/19	76.5	8.07	93	8.04	8.04	-16.5	4,822	-0.34%
2021/11/18	73.3	8.19	20.3	8.25	8.17	53	4,835	1.10%
2021/11/17	32.6	8.08	28.8	8.07	8.12	3.8	4,879	0.08%
2021/11/16	10.3	7.95	11	7.95	7.96	-0.7	4,784	-0.01%
2021/11/15	34	7.96	91.1	7.98	7.93	-57.1	4,740	-1.20%
2021/11/12	1	7.90	43	7.89	7.92	-42	4,689	-0.90%
2021/11/11	5.6	7.88	0.9	7.88	7.90	4.7	4,677	0.10%
2021/11/10	1	7.89	8	7.89	7.89	-7	4,694	-0.15%
2021/11/09	7	7.89	24.5	7.90	7.87	-17.5	4,699	-0.37%
2021/11/08	3.2	7.88	24	7.88	7.92	-20.8	4,681	-0.44%
2021/11/05	0.3	7.84	0.1	7.84	7.84	0.2	4,666	0.00%
2021/11/04	22	7.85	16	7.84	7.85	6	4,660	0.13%
2021/11/03	33	7.89	12	7.87	7.86	21	4,664	0.45%
2021/11/02	4.1	7.85	18	7.85	7.84	-13.9	4,668	-0.30%
2021/11/01	0.2	7.80	14	7.84	7.91	-13.8	4,663	-0.30%
2021/10/29	12	7.80	11	7.80	7.80	1	4,657	0.02%
2021/10/28	16.5	7.80	3	7.79	7.79	13.5	4,650	0.29%
2021/10/27	28.2	7.88	6	7.89	7.82	22.2	4,625	0.48%
2021/10/26	12	7.90	11	7.93	7.92	1	4,602	0.02%
2021/10/25	8.2	7.87	15	7.87	7.89	-6.8	4,592	-0.15%
2021/10/22	12	7.87	0	0.00	7.89	12	4,637	0.26%
2021/10/21	4	7.89	32	7.90	7.91	-28	4,651	-0.60%
2021/10/20	17.2	7.88	7	7.87	7.88	10.2	4,637	0.22%
2021/10/19	18.2	7.93	46.1	7.96	7.93	-27.8	4,672	-0.60%
2021/10/18	35.2	7.93	25.6	7.95	7.94	9.6	4,688	0.20%
2021/10/15	52	7.92	13	7.89	7.89	39	4,695	0.83%
2021/10/14	50.1	7.86	47	7.87	7.88	3.1	4,720	0.07%
2021/10/13	9	7.74	8.6	7.75	7.76	0.4	4,745	0.01%
2021/10/12	14.4	7.69	12	7.70	7.71	2.4	4,821	0.05%
2021/10/08	17	7.62	12	7.60	7.62	5	4,800	0.10%
2021/10/07	3	7.60	47	7.60	7.59	-44	4,822	-0.91%
2021/10/06	26.3	7.52	8	7.51	7.51	18.3	4,820	0.38%
2021/10/05	17.2	7.52	3	7.49	7.53	14.2	4,830	0.29%
2021/10/04	15	7.56	11	7.59	7.57	4	4,812	0.08%
2021/10/01	29.8	7.51	9.5	7.51	7.52	20.3	4,771	0.43%
2021/09/30	5.2	7.60	8.8	7.60	7.61	-3.6	4,743	-0.08%
2021/09/29	9	7.55	4	7.56	7.55	5	4,739	0.11%
2021/09/28	3	7.64	2	7.65	7.66	1	4,709	0.02%
2021/09/27	16	7.67	5	7.66	7.65	11	4,699	0.23%
2021/09/24	23	7.54	16.5	7.54	7.53	6.5	4,675	0.14%
2021/09/23	17	7.55	16	7.57	7.53	1	4,647	0.02%
2021/09/22	79.3	7.59	130.5	7.63	7.52	-51.2	4,606	-1.11%	大賣/
2021/09/17	101.2	7.98	90.2	8.06	7.80	10.9	4,428	0.25%	大買/
2021/09/16	206	8.38	157	8.39	8.33	48.9	3,846	1.27%	大買/大賣/
2021/09/15	148.6	8.40	76.1	8.42	8.50	72.5	3,576	2.03%	大買/
2021/09/14	31.3	8.14	29	8.13	8.15	2.3	3,272	0.07%
2021/09/13	26.6	8.11	53.1	8.14	8.12	-26.5	3,185	-0.83%
2021/09/10	21.9	7.95	6	7.94	7.96	15.9	3,084	0.51%
2021/09/09	20.3	7.86	22.3	7.86	7.91	-2	3,041	-0.07%
2021/09/08	62.6	7.97	66	7.93	7.72	-3.4	2,992	-0.12%
2021/09/07	153.1	8.15	49	8.17	8.19	104.1	2,863	3.63%	大買/鉅額交易
2021/09/06	48.5	7.80	21	7.79	7.84	27.5	2,581	1.06%
2021/09/03	5.5	7.67	56.2	7.65	7.71	-50.7	2,491	-2.03%
2021/09/02	16.4	7.55	9.4	7.60	7.58	7	2,399	0.29%
2021/09/01	3.1	7.62	19.1	7.58	7.62	-16	2,356	-0.68%
2021/08/31	11.6	7.50	94	7.52	7.49	-82.5	2,251	-3.66%
2021/08/30	70	7.52	39.2	7.51	7.49	30.8	2,203	1.40%
2021/08/27	7	7.33	14	7.32	7.36	-7	2,117	-0.33%
2021/08/26	1	7.25	31	7.25	7.27	-30	2,036	-1.47%
2021/08/25	3.3	7.21	8	7.22	7.20	-4.7	2,005	-0.24%
2021/08/24	1.1	7.24	37.1	7.22	7.22	-36	1,964	-1.83%
2021/08/23	23.2	7.12	159	7.08	7.13	-135.8	1,894	-7.17%	大賣/鉅額交易
2021/08/20	8	6.84	0	0.00	6.82	8	1,758	0.46%
2021/08/19	7.2	6.87	12	6.83	6.83	-4.8	1,814	-0.26%
2021/08/18	7	6.86	4	6.88	6.90	3	1,808	0.17%
2021/08/17	3	6.87	1	6.89	6.87	2	1,807	0.11%
2021/08/16	6.1	6.89	3	6.89	6.88	3.1	1,799	0.17%
2021/08/13	5.1	6.95	5	6.95	6.94	0.1	1,793	0.01%
2021/08/12	8	6.94	5	6.94	6.94	3	1,820	0.16%
2021/08/11	2	6.95	1	6.94	6.93	1	1,839	0.06%
2021/08/10	2	6.96	2.1	6.95	6.93	-0.1	1,879	0.00%
2021/08/09	6	6.95	46	6.95	6.95	-40	1,962	-2.04%
2021/08/06	13.2	6.98	10	6.98	6.96	3.2	2,007	0.16%
2021/08/05	6	6.97	0	0.00	6.96	6	2,095	0.29%
2021/08/04	16.9	6.97	3	6.97	6.98	13.9	2,227	0.62%
2021/08/03	25	6.97	3	6.97	6.98	22	2,294	0.96%
2021/08/02	1	6.99	5	7.00	7.02	-4	2,401	-0.17%
2021/07/30	11	7.02	5	7.02	7.02	6	2,421	0.25%
2021/07/29	7	6.99	6	6.99	7.05	1	2,462	0.04%
2021/07/28	9	6.96	2	6.97	6.96	7	2,526	0.28%
2021/07/27	5	7.03	4	7.03	7.01	1	2,562	0.04%
2021/07/26	167	7.09	30.5	7.07	7.06	136.6	2,636	5.18%	大買/鉅額交易
2021/07/23	3.1	7.26	3.6	7.29	7.27	-0.5	2,669	-0.02%
2021/07/22	14	7.28	7	7.28	7.26	7	2,746	0.25%
2021/07/21	7.2	7.25	10.4	7.26	7.25	-3.2	2,775	-0.12%
2021/07/20	23.1	7.23	14	7.22	7.28	9.1	2,828	0.32%
2021/07/19	34.1	7.22	30.2	7.23	7.24	3.9	2,856	0.14%
2021/07/16	11.1	7.21	13.1	7.22	7.22	-2	2,971	-0.07%
2021/07/15	5.2	7.14	78.2	7.14	7.15	-73	2,967	-2.46%
2021/07/14	53	7.12	8.3	7.12	7.11	44.7	3,030	1.47%
2021/07/13	11	7.11	40.3	7.11	7.10	-29.3	3,197	-0.92%
2021/07/12	2	7.07	26.4	7.09	7.08	-24.4	3,236	-0.75%
2021/07/09	15	7.05	8	7.08	7.07	7	3,291	0.21%
2021/07/08	9.2	7.06	12	7.08	7.08	-2.8	3,355	-0.08%
2021/07/07	11.2	7.06	52	7.06	7.05	-40.8	3,490	-1.17%
2021/07/06	10	7.08	12.1	7.08	7.07	-2.1	3,549	-0.06%
2021/07/05	15.1	7.08	14.8	7.09	7.07	0.3	3,558	0.01%
2021/07/02	1	7.06	41	7.08	7.06	-40	3,571	-1.12%
2021/07/01	15	7.06	17	7.07	7.08	-2	3,582	-0.06%
2021/06/30	6	7.08	0	7.07	7.08	6	3,594	0.17%
2021/06/29	2	7.08	4	7.09	7.07	-2	3,604	-0.06%
2021/06/28	3	7.11	14	7.11	7.10	-11	3,625	-0.30%
2021/06/25	10	7.08	3	7.09	7.08	7	3,618	0.19%
2021/06/24	1.5	7.09	16	7.09	7.08	-14.5	3,622	-0.40%
2021/06/23	16	7.03	28	7.06	7.12	-12	3,634	-0.33%
2021/06/22	7	6.94	23	6.95	6.95	-16	3,609	-0.44%
2021/06/21	11	6.90	0	6.95	6.90	11	3,632	0.30%
2021/06/18	26	6.95	0	0.00	6.98	26	3,641	0.71%
2021/06/17	5	6.95	10	7.02	6.99	-5	3,657	-0.14%
2021/06/16	8	6.93	100	6.94	6.93	-92	3,667	-2.51%
2021/06/15	12	6.94	8.1	6.95	6.95	3.9	3,669	0.11%
2021/06/11	22.1	6.98	23	6.98	6.98	-0.9	3,688	-0.03%
2021/06/10	1	6.99	0.2	7.01	7.01	0.9	3,710	0.02%
2021/06/09	31	7.01	11	7.03	6.99	20	3,737	0.54%
2021/06/08	4	7.05	0	0.00	7.05	4	3,763	0.11%
2021/06/07	11.6	7.01	5	7.02	7.04	6.6	3,815	0.17%
2021/06/04	8.4	7.08	7	7.09	7.08	1.4	3,842	0.04%
2021/06/03	15.2	7.12	2.5	7.11	7.12	12.8	3,875	0.33%
2021/06/02	18	7.09	10.1	7.10	7.10	8	3,897	0.20%
2021/06/01	6	7.04	5	7.03	7.05	1	3,852	0.03%
2021/05/31	16.9	7.05	7.1	7.07	7.04	9.8	3,864	0.25%
2021/05/28	1	6.95	27.1	7.01	7.02	-26.1	3,876	-0.67%
2021/05/27	2.2	6.89	44	6.88	6.88	-41.8	3,872	-1.08%
2021/05/26	11	6.90	30	6.93	6.92	-19	3,854	-0.49%
2021/05/25	16	6.93	19	6.94	6.91	-3	3,909	-0.08%
2021/05/24	15.1	6.90	4	6.90	6.89	11.1	3,938	0.28%
2021/05/21	10.1	6.86	22	6.89	6.88	-11.9	3,979	-0.30%
2021/05/20	44	6.85	27.2	6.82	6.83	16.8	3,975	0.42%
2021/05/19	36	6.89	24	6.91	6.91	12	3,944	0.30%
2021/05/18	43	6.85	14	6.87	6.93	29	3,945	0.74%
2021/05/17	43.1	6.67	17.1	6.72	6.65	26	3,939	0.66%
2021/05/14	17	6.93	5	6.90	6.88	12	3,874	0.31%
2021/05/13	42.2	6.87	5.5	6.90	6.90	36.7	3,822	0.96%
2021/05/12	46.8	6.99	14.3	7.11	6.92	32.5	3,734	0.87%
2021/05/11	60.1	7.43	13.1	7.37	7.35	47	3,619	1.30%
2021/05/10	30.4	7.35	64.1	7.40	7.52	-33.7	3,561	-0.95%
2021/05/07	6	7.23	27	7.30	7.24	-21	3,480	-0.60%
2021/05/06	6	7.24	29	7.28	7.24	-23	3,465	-0.66%
2021/05/05	9	7.07	26.1	7.19	7.19	-17.1	3,426	-0.50%
2021/05/04	77.6	7.29	43	7.32	7.17	34.6	3,360	1.03%
2021/05/03	67	7.47	10	7.49	7.40	57	3,289	1.73%
2021/04/29	39	7.59	13	7.59	7.56	26	3,208	0.81%
2021/04/28	14.1	7.54	34.3	7.56	7.61	-20.2	3,148	-0.64%
2021/04/27	31.1	7.52	31.5	7.53	7.52	-0.5	3,071	-0.01%
2021/04/26	44	7.55	32	7.54	7.56	12	3,016	0.40%
2021/04/23	81.2	7.49	13	7.46	7.55	68.2	2,940	2.32%
2021/04/22	38.5	7.57	46.6	7.47	7.49	-8.1	2,892	-0.28%
2021/04/21	20.8	7.33	28.7	7.35	7.35	-7.9	2,721	-0.29%
2021/04/20	34.3	7.44	107	7.42	7.42	-72.7	2,676	-2.72%	大賣/
2021/04/19	57.1	7.39	36.9	7.34	7.45	20.2	2,619	0.77%
2021/04/16	9	7.16	0.4	7.17	7.17	8.7	2,458	0.35%
2021/04/15	8.9	7.13	8	7.14	7.16	0.9	2,444	0.04%
2021/04/14	89.1	7.10	12	7.08	7.08	77.1	2,393	3.22%
2021/04/13	41.5	7.16	24	7.12	7.08	17.5	2,361	0.74%
2021/04/12	5	7.01	14.1	7.00	7.02	-9	2,250	-0.40%
2021/04/09	14	6.94	10	6.95	6.94	4	2,255	0.18%
2021/04/08	2	6.94	2	6.96	6.94	0	2,307	0.00%
2021/04/07	8	6.95	1	6.98	6.95	7	2,428	0.29%
2021/04/06	7.1	6.99	8.1	6.99	6.99	-1.1	2,486	-0.04%
2021/04/01	10.5	6.99	4	7.00	7.00	6.5	2,521	0.26%
2021/03/31	3.1	7.00	28.4	7.00	7.00	-25.3	2,570	-0.98%
2021/03/30	23.1	6.94	13	6.96	6.95	10.1	2,556	0.40%
2021/03/29	10	6.94	13	6.94	6.95	-3	2,539	-0.12%
2021/03/26	22	6.93	24	6.91	6.94	-2	2,531	-0.08%
2021/03/25	3.2	6.87	10	6.88	6.91	-6.8	2,531	-0.27%
2021/03/24	17.3	6.86	6	6.88	6.88	11.3	2,520	0.45%
2021/03/23	15	6.87	6.1	6.88	6.88	8.9	2,494	0.36%
2021/03/22	7	6.87	63	6.89	6.91	-56	2,490	-2.25%
2021/03/19	27	6.90	25	6.89	6.89	2	2,492	0.08%
2021/03/18	29	6.97	2	7.00	6.94	27	2,471	1.09%
2021/03/17	9	7.00	4	7.01	6.99	5	2,461	0.20%
2021/03/16	11	7.03	18	7.02	7.04	-7	2,437	-0.29%
2021/03/15	7	7.01	2.1	7.02	7.04	4.9	2,429	0.20%
2021/03/12	13	6.97	20	7.01	7.00	-7	2,421	-0.29%
2021/03/11	2.2	6.99	35	7.00	7.00	-32.8	2,415	-1.36%
2021/03/10	8	6.97	5	6.99	6.97	3	2,378	0.13%
2021/03/09	12	6.96	5	6.93	6.97	7	2,360	0.30%
2021/03/08	15.2	6.90	1	6.96	6.88	14.2	2,333	0.61%
2021/03/05	4	6.90	0	0.00	6.94	4	2,309	0.17%
2021/03/04	6	6.88	9	6.92	6.95	-3	2,335	-0.13%
2021/03/03	28	6.91	32	6.91	6.97	-4	2,324	-0.17%
2021/03/02	1	6.86	6	6.90	6.85	-5	2,313	-0.22%
2021/02/26	12	6.87	0.7	6.90	6.87	11.4	2,315	0.49%
2021/02/25	4	6.90	18	6.95	6.99	-14	2,300	-0.61%
2021/02/24	21.2	6.92	32	6.93	6.90	-10.9	2,274	-0.48%
2021/02/23	6	6.86	4	6.86	6.91	2	2,245	0.09%
2021/02/22	10.6	6.80	26	6.81	6.80	-15.4	2,224	-0.69%
2021/02/19	5	6.76	3	6.75	6.77	2	2,243	0.09%
2021/02/18	4	6.71	11	6.73	6.78	-7	2,254	-0.31%
2021/02/17	11	6.68	45.8	6.71	6.72	-34.8	2,273	-1.53%
2021/02/05	1	6.60	3	6.65	6.60	-2	2,248	-0.09%
2021/02/04	2	6.57	1.2	6.57	6.59	0.8	2,264	0.04%
2021/02/03	13	6.56	2	6.60	6.60	11	2,357	0.47%
2021/02/02	0	0.00	14	6.59	6.59	-14	2,410	-0.58%
2021/02/01	6	6.55	2	6.55	6.56	4	2,432	0.16%
2021/01/29	3.1	6.58	1	6.59	6.57	2.1	2,443	0.09%
2021/01/28	3	6.61	5	6.62	6.63	-2	2,426	-0.08%
2021/01/27	3	6.65	122.1	6.62	6.64	-119.1	2,433	-4.89%	大賣/鉅額交易
2021/01/26	1.1	6.63	18	6.64	6.65	-17	2,474	-0.69%
2021/01/25	2	6.66	4.1	6.64	6.68	-2.1	2,482	-0.09%
2021/01/22	12	6.61	41	6.61	6.62	-29	2,525	-1.15%
2021/01/21	1	6.65	6	6.63	6.65	-5	2,571	-0.19%
2021/01/20	10	6.64	1.1	6.66	6.61	8.9	2,633	0.34%
2021/01/19	16	6.75	64	6.74	6.75	-48	2,647	-1.81%
2021/01/18	6	6.72	2	6.73	6.76	4	3,005	0.13%
2021/01/15	11	6.82	14.3	6.80	6.81	-3.3	2,993	-0.11%
2021/01/14	2	6.86	7	6.88	6.89	-5	2,981	-0.17%
2021/01/13	43.1	6.87	26	6.84	6.89	17.1	2,997	0.57%
2021/01/12	5.1	6.86	18.1	6.84	6.82	-12.9	2,974	-0.44%
2021/01/11	17	6.93	48	6.95	6.91	-31	2,961	-1.05%
2021/01/08	25	6.94	23.1	6.93	6.94	1.9	2,949	0.06%
2021/01/07	10	6.83	16	6.85	6.87	-6	2,932	-0.20%
2021/01/06	3.1	6.81	21	6.79	6.79	-18	2,929	-0.61%
2021/01/05	9.2	6.83	49	6.83	6.88	-39.8	2,912	-1.37%
2021/01/04	7.1	6.84	9	6.82	6.86	-1.9	2,917	-0.07%
2020/12/31	9	6.92	36.8	6.94	6.93	-27.8	2,891	-0.96%
2020/12/30	19.1	6.91	24.4	6.90	6.94	-5.3	2,841	-0.19%
2020/12/29	18	6.72	23	6.75	6.77	-5	2,721	-0.18%
2020/12/28	47	6.65	123	6.68	6.68	-76	2,655	-2.86%	大賣/
2020/12/25	1	6.58	25	6.58	6.59	-24	2,613	-0.92%
2020/12/24	4	6.53	8	6.54	6.54	-4	2,553	-0.16%
2020/12/23	12	6.50	5	6.51	6.52	7	2,527	0.28%
2020/12/22	3	6.52	1	6.54	6.50	2	2,544	0.08%
2020/12/21	5	6.53	1.8	6.55	6.53	3.2	2,574	0.13%
2020/12/18	1	6.54	8	6.53	6.52	-7	2,572	-0.27%
2020/12/17	12	6.55	2	6.54	6.55	10	2,576	0.39%
2020/12/16	1	6.55	6	6.54	6.55	-5	2,604	-0.19%
2020/12/15	15	6.48	10	6.49	6.49	5	2,580	0.19%
2020/12/14	24	6.52	2	6.52	6.52	22	2,556	0.86%
2020/12/11	0	6.51	5	6.50	6.50	-5	2,557	-0.20%
2020/12/10	6.3	6.49	1.4	6.51	6.49	5	2,554	0.19%
2020/12/09	11.1	6.52	11	6.52	6.53	0.1	2,574	0.00%
2020/12/08	5	6.58	8	6.58	6.56	-3	2,571	-0.12%
2020/12/07	7	6.60	25	6.59	6.61	-18	2,560	-0.70%
2020/12/03	41	6.58	0	0.00	6.59	41	2,537	1.62%
2020/12/02	44	6.60	11.7	6.60	6.60	32.3	2,545	1.27%
2020/12/01	22	6.60	6	6.62	6.62	16	2,535	0.63%
2020/11/30	61	6.60	36	6.64	6.60	25	2,531	0.99%
2020/11/27	2	6.62	11	6.62	6.63	-9	2,511	-0.36%
2020/11/26	59	6.60	26	6.61	6.61	33	2,502	1.32%
2020/11/25	3	6.62	29	6.62	6.62	-26	2,493	-1.04%
2020/11/24	63.3	6.61	9.4	6.61	6.60	53.9	2,464	2.19%
2020/11/23	121	6.63	16.1	6.62	6.63	104.9	2,436	4.31%	大買/鉅額交易
2020/11/20	3.3	6.60	1.1	6.60	6.60	2.2	2,404	0.09%
2020/11/19	8.1	6.61	25	6.61	6.61	-16.9	2,394	-0.70%
2020/11/18	6.4	6.56	25	6.57	6.60	-18.6	2,377	-0.78%
2020/11/17	12.2	6.55	15	6.55	6.56	-2.8	2,349	-0.12%
2020/11/16	30.2	6.55	1.3	6.57	6.55	28.8	2,363	1.22%
2020/11/13	18	6.51	10	6.53	6.53	8	2,333	0.34%
2020/11/12	14	6.53	28.2	6.54	6.52	-14.2	2,321	-0.61%
2020/11/11	14	6.53	47.7	6.56	6.58	-33.7	2,293	-1.47%
2020/11/10	7	6.46	27	6.47	6.47	-20	2,202	-0.91%
2020/11/09	1	6.44	13	6.44	6.43	-12	2,146	-0.56%
2020/11/06	5.1	6.41	13	6.43	6.43	-7.9	2,116	-0.37%
2020/11/05	2	6.41	3.1	6.42	6.42	-1.1	2,117	-0.05%
2020/11/04	9	6.42	2	6.42	6.42	7	2,125	0.33%
2020/11/03	0.1	6.41	15	6.42	6.45	-14.9	2,117	-0.70%
2020/11/02	8	6.39	25	6.39	6.40	-17	2,093	-0.81%
2020/10/30	12.9	6.39	25	6.42	6.41	-12.1	2,095	-0.58%
2020/10/29	4	6.40	20	6.44	6.44	-16	2,093	-0.76%
2020/10/28	14.2	6.47	42	6.47	6.47	-27.8	2,063	-1.35%
2020/10/27	17	6.47	63.2	6.48	6.48	-46.2	2,047	-2.26%
2020/10/26	47.3	6.47	236	6.45	6.50	-188.7	2,049	-9.21%	大賣/鉅額交易
2020/10/23	1	6.53	1	6.54	6.54	0	1,728	0.00%
2020/10/22	3	6.55	2	6.56	6.55	1	1,742	0.06%
2020/10/21	9	6.56	2	6.57	6.57	7	1,738	0.40%
2020/10/20	4	6.63	5	6.63	6.61	-1	1,729	-0.06%
2020/10/19	3	6.61	7	6.63	6.65	-4	1,721	-0.23%
2020/10/16	9	6.62	0	0.00	6.61	9	1,724	0.52%
2020/10/15	7	6.63	2	6.60	6.65	5	1,781	0.28%
2020/10/14	11	6.61	1	6.61	6.61	10	1,764	0.57%
2020/10/13	21	6.62	5	6.64	6.63	16	1,751	0.91%
2020/10/12	22	6.66	8.1	6.66	6.64	13.9	1,738	0.80%
2020/10/08	6	6.67	2	6.65	6.67	4	1,719	0.23%
2020/10/07	19.1	6.69	0	0.00	6.70	19.1	1,672	1.14%
2020/10/06	1.1	6.72	0	0.00	6.74	1.1	1,654	0.07%
2020/09/30	0	0.00	1	6.74	6.72	-1	1,646	-0.06%
2020/09/29	8	6.74	1	6.73	6.74	7	1,647	0.42%
2020/09/28	0	0.00	2	6.77	6.77	-2	1,655	-0.12%
2020/09/25	14	6.67	0	0.00	6.73	14	1,677	0.83%
2020/09/24	5.1	6.66	70	6.71	6.63	-64.9	1,664	-3.90%
2020/09/23	16	6.83	51	6.78	6.80	-35	1,625	-2.15%
2020/09/22	14	6.90	2	6.90	6.89	12	1,604	0.75%
2020/09/21	20	7.00	11	7.01	6.99	9	1,594	0.56%
2020/09/18	21	7.03	30	7.04	7.05	-9	1,574	-0.57%
2020/09/17	10	7.01	3	7.04	7.04	7	1,567	0.45%
2020/09/16	0	0.00	11	6.99	7.02	-11	1,565	-0.70%
2020/09/15	10	7.03	7	7.03	7.01	3	1,564	0.19%
2020/09/14	65	7.01	8	7.05	7.07	57	1,551	3.67%
2020/09/11	21	6.94	1	6.90	6.97	20	1,514	1.32%
2020/09/10	2	6.89	3	6.89	6.90	-1	1,495	-0.07%
2020/09/09	7	6.84	12	6.91	6.90	-5	1,495	-0.33%
2020/09/08	34.1	6.88	0	0.00	6.87	34.1	1,489	2.29%
2020/09/07	0	0.00	7	6.87	6.85	-7	1,482	-0.47%
2020/09/04	8	6.72	7	6.77	6.76	1	1,467	0.07%
2020/09/03	3	6.80	1	6.79	6.80	2	1,460	0.14%
2020/09/02	13	6.79	1	6.78	6.79	12	1,460	0.82%
2020/09/01	5	6.80	0	0.00	6.82	5	1,459	0.34%
2020/08/31	1	6.80	10	6.79	6.83	-9	1,457	-0.62%
2020/08/28	3	6.75	1	6.77	6.77	2	1,449	0.14%
2020/08/27	4	6.75	0	0.00	6.76	4	1,475	0.27%
2020/08/26	1	6.77	10	6.78	6.76	-9	1,476	-0.61%
2020/08/25	1	6.70	14	6.74	6.77	-13	1,478	-0.88%
2020/08/24	0.1	6.70	37	6.72	6.70	-36.9	1,480	-2.49%
2020/08/21	2	6.66	4	6.76	6.75	-2	1,474	-0.14%
2020/08/20	10.1	6.66	1	6.67	6.65	9.1	1,465	0.62%
2020/08/19	5	6.79	67	6.77	6.80	-62	1,431	-4.33%
2020/08/18	16	6.76	2	6.77	6.80	14	1,419	0.99%
2020/08/14	0	0.00	5	6.71	6.76	-5	1,420	-0.35%
2020/08/13	4	6.77	0	0.00	6.76	4	1,420	0.28%
2020/08/12	0	0.00	2	6.80	6.79	-2	1,414	-0.14%
2020/08/11	18	6.81	3	6.82	6.83	15	1,402	1.07%
2020/08/10	28	6.75	35	6.75	6.76	-7	1,371	-0.51%
2020/08/07	8	6.70	3	6.71	6.71	5	1,355	0.37%
2020/08/06	15	6.71	75	6.70	6.71	-60	1,339	-4.48%
2020/08/05	14	6.65	11	6.68	6.69	3	1,329	0.23%
2020/08/04	65.2	6.71	2	6.71	6.70	63.2	1,311	4.82%
2020/08/03	11	6.80	1	6.78	6.77	10	1,258	0.79%
2020/07/31	84.1	6.91	0	0.00	6.91	84.1	1,223	6.87%
2020/07/30	82	7.33	3.2	7.33	7.31	78.8	1,170	6.73%
2020/07/29	66	7.32	0	0.00	7.30	66	1,107	5.96%
2020/07/28	3	7.27	0	0.00	7.26	3	1,067	0.28%
2020/07/27	1	7.33	2.2	7.31	7.27	-1.2	1,065	-0.11%
2020/07/24	4	7.36	12	7.38	7.35	-8	1,066	-0.75%
2020/07/23	7	7.41	0	0.00	7.41	7	1,050	0.67%
2020/07/22	3	7.40	6	7.40	7.40	-3	1,051	-0.29%
2020/07/21	0.1	7.32	2	7.38	7.37	-1.9	1,025	-0.19%
2020/07/20	1	7.30	0	0.00	7.32	1	950	0.11%
2020/07/17	0	0.00	2	7.34	7.33	-2	946	-0.21%
2020/07/16	19	7.30	21	7.29	7.32	-2	957	-0.21%
2020/07/15	0	0.00	1.3	7.29	7.27	-1.3	944	-0.14%
2020/07/14	11	7.26	0	0.00	7.25	11	956	1.15%
2020/07/13	6	7.27	0	0.00	7.29	6	966	0.62%
2020/07/10	1	7.25	2	7.30	7.25	-1	972	-0.10%
2020/07/09	5	7.31	19	7.32	7.31	-14	978	-1.43%
2020/07/08	7	7.26	2.2	7.27	7.31	4.8	982	0.49%
2020/07/07	1	7.24	3	7.28	7.28	-2	998	-0.20%
2020/07/06	0	0.00	5	7.27	7.28	-5	1,005	-0.50%
2020/07/03	4	7.23	0	0.00	7.22	4	993	0.40%
2020/07/01	0	0.00	9	7.21	7.20	-9	1,025	-0.88%
2020/06/30	1	7.22	0	0.00	7.21	1	1,028	0.10%
2020/06/29	1	7.22	1	7.18	7.25	0	1,045	0.00%
2020/06/23	3	7.25	4	7.26	7.26	-1	1,058	-0.09%
2020/06/22	6	7.25	0	0.00	7.28	6	1,068	0.56%
2020/06/19	1	7.29	1	7.28	7.26	0	1,098	0.00%
2020/06/18	0	0.00	1	7.25	7.30	-1	1,135	-0.09%
2020/06/15	2	7.14	5	7.15	7.17	-3	1,239	-0.24%
2020/06/12	1	7.10	1	7.12	7.15	0	1,266	0.00%
2020/06/11	13	7.25	18	7.29	7.20	-5	1,313	-0.38%
2020/06/10	4	7.31	0	0.00	7.32	4	1,358	0.29%
2020/06/09	2	7.29	0	0.00	7.29	2	1,419	0.14%
2020/06/08	3	7.27	1	7.25	7.28	2	1,497	0.13%
2020/06/05	1	7.20	3	7.19	7.23	-2	1,524	-0.13%
2020/06/04	42	7.17	10	7.21	7.19	32	1,545	2.07%
2020/06/03	4	7.17	23.3	7.16	7.20	-19.3	1,566	-1.23%
2020/06/02	3	7.04	1	7.06	7.07	2	1,557	0.13%
2020/05/29	3	7.01	3	7.03	6.92	0	1,551	0.00%
2020/05/28	0	0.00	5	7.04	7.03	-5	1,541	-0.32%
2020/05/27	2	7.08	1	7.10	7.08	1	1,546	0.06%
2020/05/26	1	7.09	0	0.00	7.10	1	1,550	0.06%
2020/05/25	2	7.00	0	0.00	7.03	2	1,545	0.13%
2020/05/22	9	7.09	0	0.00	7.03	9	1,545	0.58%
2020/05/20	15	7.15	5	7.16	7.11	10	1,545	0.65%
2020/05/19	1	7.13	1	7.16	7.15	0	1,542	0.00%
2020/05/15	3	7.06	0	0.00	7.06	3	1,544	0.19%
2020/05/14	1	7.05	1.2	7.10	7.04	-0.2	1,550	-0.01%
2020/05/13	0	0.00	3	7.09	7.10	-3	1,550	-0.19%
2020/05/12	1	7.10	0	0.00	7.09	1	1,551	0.06%
2020/05/11	1	7.17	4	7.17	7.16	-3	1,546	-0.19%
2020/05/08	2	7.15	1	7.14	7.11	1	1,544	0.06%
2020/05/07	2	7.08	0	0.00	7.10	2	1,572	0.13%
2020/05/06	0	0.00	2	7.07	7.07	-2	1,573	-0.13%
2020/05/05	15	7.13	0	0.00	7.11	15	1,568	0.96%
2020/05/04	4	7.13	7	7.08	7.12	-3	1,560	-0.19%
2020/04/30	1	7.18	15	7.25	7.26	-14	1,550	-0.90%
2020/04/29	1	7.07	2	7.07	7.10	-1	1,533	-0.07%
2020/04/28	1	6.98	0	0.00	7.00	1	1,526	0.07%
2020/04/27	2	6.94	11	6.93	6.96	-9	1,548	-0.58%
2020/04/24	0	0.00	1	6.84	6.87	-1	1,536	-0.07%
2020/04/23	2	6.81	0	0.00	6.85	2	1,532	0.13%
2020/04/22	0	0.00	14	6.84	6.85	-14	1,522	-0.92%
2020/04/21	2	6.70	2	6.87	6.67	0	1,518	0.00%
2020/04/20	0	0.00	3	6.89	6.95	-3	1,491	-0.20%
2020/04/17	2	6.91	6	6.87	6.90	-4	1,491	-0.27%
2020/04/16	8.2	6.75	1	6.79	6.79	7.1	1,470	0.48%
2020/04/15	14	6.80	11	6.78	6.82	3	1,452	0.21%
2020/04/14	11	6.76	9	6.75	6.77	2	1,435	0.14%
2020/04/13	7	6.74	2	6.75	6.71	5	1,417	0.35%
2020/04/10	2	6.73	2	6.74	6.75	0	1,405	0.00%
2020/04/09	2	6.61	0	0.00	6.66	2	1,381	0.14%
2020/04/08	0	0.00	2	6.53	6.60	-2	1,359	-0.15%
2020/04/07	11	6.50	0	0.00	6.51	11	1,347	0.82%
2020/04/06	3	6.48	0	0.00	6.50	3	1,331	0.23%
2020/04/01	2	6.45	1	6.49	6.52	1	1,303	0.08%
2020/03/31	10	6.53	0	0.00	6.49	10	1,300	0.77%
2020/03/30	1	6.57	0	0.00	6.57	1	1,288	0.08%
2020/03/27	2	6.64	0	0.00	6.63	2	1,284	0.16%
2020/03/26	5	6.58	7	6.49	6.58	-2	1,262	-0.16%
2020/03/25	3	6.54	0	0.00	6.58	3	1,246	0.24%
2020/03/24	9	6.37	11	6.38	6.34	-2	1,216	-0.16%
2020/03/23	13	6.19	117	6.05	6.22	-104	1,188	-8.75%	大賣/鉅額交易
2020/03/20	3	5.90	0	0.00	5.96	3	1,185	0.25%
2020/03/19	6.1	5.81	5	5.44	5.42	1.1	1,170	0.09%
2020/03/18	32	6.15	0	0.00	5.95	32	1,146	2.79%
2020/03/17	33	5.94	1	5.95	6.13	32	1,121	2.85%
2020/03/16	37	6.13	1	6.14	6.13	36	1,072	3.36%
2020/03/13	5	6.10	0	0.00	6.59	5	1,013	0.49%
2020/03/12	9	6.65	1	6.70	6.66	8	944	0.85%
2020/03/11	7	6.99	3	7.00	7.00	4	858	0.47%
2020/03/10	2	7.17	0	0.00	7.10	2	820	0.24%
2020/03/09	8	7.26	0	0.00	7.20	8	799	1.00%
2020/03/06	1	7.42	6	7.42	7.42	-5	765	-0.65%
2020/03/04	0	0.00	12	7.48	7.50	-12	752	-1.59%
2020/03/03	5	7.50	0	0.00	7.50	5	750	0.67%
2020/03/02	5	7.50	1	7.44	7.47	4	757	0.53%
2020/02/27	2	7.57	1	7.55	7.53	1	751	0.13%
2020/02/26	0	0.00	5	7.60	7.60	-5	749	-0.67%
2020/02/24	1	7.61	0	0.00	7.61	1	748	0.13%
2020/02/20	2	7.69	2	7.67	7.69	0	756	0.00%
2020/02/17	18	7.52	2	7.52	7.51	16	766	2.09%
2020/02/14	1	7.53	0	0.00	7.53	1	780	0.13%
2020/02/12	1	7.53	0	0.00	7.56	1	797	0.13%
2020/02/11	17	7.54	0	0.00	7.53	17	822	2.07%
2020/02/10	16	7.50	21	7.51	7.51	-5	844	-0.59%
2020/02/07	0	0.00	1	7.59	7.58	-1	826	-0.12%
2020/02/05	2	7.55	0	0.00	7.55	2	844	0.24%
2020/02/04	2	7.55	0	0.00	7.55	2	848	0.24%
2020/02/03	0	0.00	5	7.48	7.55	-5	850	-0.59%
2020/01/31	10	7.63	4	7.62	7.63	6	845	0.71%
2020/01/30	11	7.65	0	0.00	7.62	11	839	1.31%
2020/01/17	1	7.80	1	7.79	7.80	0	812	0.00%
2020/01/14	1	7.80	0	0.00	7.80	1	832	0.12%
2020/01/13	1	7.80	0	0.00	7.82	1	830	0.12%
2020/01/10	0	0.00	5	7.79	7.79	-5	833	-0.60%
2020/01/09	2	7.78	5	7.79	7.77	-3	831	-0.36%
2020/01/06	2	7.82	0	0.00	7.79	2	853	0.23%
2020/01/03	2	7.81	2	7.83	7.83	0	850	0.00%
2020/01/02	5	7.80	2	7.81	7.81	3	860	0.35%
2019/12/31	0	0.00	1	7.79	7.81	-1	863	-0.12%
2019/12/30	4	7.82	0	0.00	7.82	4	870	0.46%
2019/12/27	1	7.85	0	0.00	7.84	1	872	0.11%
2019/12/26	1	7.86	0	0.00	7.86	1	884	0.11%
2019/12/25	2	7.82	1	7.85	7.87	1	888	0.11%
2019/12/24	2	7.81	0	0.00	7.81	2	888	0.23%
2019/12/18	12	7.83	4	7.84	7.80	8	883	0.91%
2019/12/17	0	0.00	1	7.80	7.79	-1	872	-0.11%
2019/12/13	0	0.00	10	7.78	7.76	-10	826	-1.21%
2019/12/06	3	7.74	0	0.00	7.73	3	880	0.34%
2019/12/04	1	7.76	0	0.00	7.77	1	904	0.11%
2019/12/03	0	0.00	1	7.75	7.76	-1	907	-0.11%
2019/11/28	1	7.77	0	0.00	7.77	1	961	0.10%
2019/11/27	0	0.00	3.4	7.79	7.78	-3.4	976	-0.35%
2019/11/26	1	7.78	0	0.00	7.79	1	973	0.10%
2019/11/25	0	0.00	1	7.78	7.77	-1	974	-0.10%
2019/11/21	12	7.74	0	0.00	7.76	12	997	1.20%
2019/11/20	0	0.00	5	7.76	7.76	-5	998	-0.50%
2019/11/19	2	7.72	1	7.71	7.74	1	986	0.10%
2019/11/15	1	7.71	0	0.00	7.74	1	993	0.10%
2019/11/14	1	7.71	0	0.00	7.70	1	987	0.10%
2019/11/12	0	0.00	10	7.74	7.77	-10	961	-1.04%
2019/11/11	3	7.75	0	0.00	7.74	3	956	0.31%
2019/11/08	2	7.77	2	7.78	7.78	0	938	0.00%
2019/11/07	0.1	7.76	3	7.73	7.75	-2.9	908	-0.32%
2019/11/06	3	7.72	0	0.00	7.72	3	886	0.34%
2019/11/05	1	7.70	1	7.72	7.73	0	876	0.00%
2019/11/04	10	7.70	3	7.70	7.71	7	874	0.80%
2019/11/01	1	7.65	0	0.00	7.67	1	867	0.12%
2019/10/31	1	7.69	0	0.00	7.68	1	861	0.12%
2019/10/29	0	0.00	2	7.71	7.68	-2	850	-0.24%
2019/10/28	0	0.00	0	7.70	7.70	0	843	0.00%
2019/10/25	0	0.00	3	7.70	7.71	-3	843	-0.36%
2019/10/23	3	7.65	0	0.00	7.67	3	829	0.36%
2019/10/22	4	7.69	0	0.00	7.69	4	830	0.48%
2019/10/21	0	0.00	4	7.72	7.70	-4	830	-0.48%
2019/10/18	2	7.71	0	0.00	7.71	2	829	0.24%
2019/10/16	0	0.00	4	7.67	7.72	-4	823	-0.49%
2019/10/15	5	7.68	0	0.00	7.68	5	822	0.61%
2019/10/09	6	7.61	0	0.00	7.60	6	817	0.73%
2019/10/07	2	7.60	0	0.00	7.61	2	800	0.25%
2019/10/04	2	7.59	8	7.58	7.60	-6	802	-0.75%
2019/10/02	1	7.61	3	7.62	7.62	-2	793	-0.25%
2019/10/01	2	7.65	0	0.00	7.64	2	782	0.26%
2019/09/27	0	0.00	2	7.68	7.67	-2	780	-0.26%
2019/09/25	5	7.71	0	0.00	7.71	5	884	0.57%
2019/09/20	1	7.72	0	0.00	7.72	1	896	0.11%
2019/09/17	1	7.73	0	0.00	7.73	1	904	0.11%
2019/09/16	1	7.75	4.3	7.76	7.75	-3.3	897	-0.37%
2019/09/12	1	7.73	0	0.00	7.75	1	880	0.11%
2019/09/11	0	0.00	25	7.73	7.73	-25	883	-2.83%
2019/09/10	26	7.71	1.7	7.69	7.69	24.3	859	2.82%
2019/09/09	1	7.67	2	7.67	7.67	-1	855	-0.12%
2019/09/03	10	7.61	0	0.00	7.61	10	866	1.15%
2019/09/02	0	0.00	1	7.61	7.64	-1	882	-0.11%
2019/08/30	0	0.00	1	7.63	7.63	-1	866	-0.12%
2019/08/29	2	7.60	0	0.00	7.62	2	872	0.23%
2019/08/27	10	7.61	0	0.00	7.60	10	904	1.11%
2019/08/26	0	0.00	4	7.64	7.61	-4	942	-0.42%
2019/08/23	1	7.72	0	0.00	7.74	1	995	0.10%
2019/08/22	7	7.73	0	0.00	7.72	7	1,013	0.69%
2019/08/21	1	7.77	11	7.73	7.75	-10	1,060	-0.94%
2019/08/19	1	7.85	0	0.00	7.84	1	1,157	0.09%
2019/08/16	0	0.00	5	7.76	7.79	-5	1,157	-0.43%
2019/08/13	2	7.78	0	0.00	7.78	2	1,179	0.17%
2019/08/12	6	7.78	0	0.00	7.79	6	1,184	0.51%
2019/08/08	0	0.00	10	7.79	7.79	-10	1,189	-0.84%
2019/08/06	5	7.76	3	7.74	7.87	2	1,220	0.16%
2019/08/05	3	7.82	1	7.84	7.80	2	1,214	0.16%
2019/08/02	1	7.82	0	0.00	7.84	1	1,214	0.08%
2019/08/01	0	0.00	1	7.85	7.86	-1	1,223	-0.08%
2019/07/31	1	7.89	0	0.00	7.86	1	1,247	0.08%
2019/07/29	6	7.87	0	0.00	7.87	6	1,250	0.48%
2019/07/26	1	7.86	0	0.00	7.88	1	1,252	0.08%
2019/07/25	1	7.85	1	7.87	7.88	0	1,266	0.00%
2019/07/24	0	0.00	3	7.92	7.88	-3	1,274	-0.24%
2019/07/18	2	7.95	1	7.95	7.91	1	1,261	0.08%
2019/07/17	10	7.97	0	0.00	7.97	10	1,260	0.79%
2019/07/16	1	7.88	0	0.00	7.96	1	1,251	0.08%
2019/07/12	3	7.92	2	7.93	7.91	1	1,245	0.08%
2019/07/09	6	7.89	0	0.00	7.88	6	1,258	0.48%
2019/07/08	4	7.89	0	0.00	7.89	4	1,263	0.32%
2019/07/05	0	0.00	1	7.95	7.97	-1	1,270	-0.08%
2019/07/04	0	0.00	2	7.91	7.93	-2	1,278	-0.16%
2019/07/03	5	7.87	12	7.88	7.87	-7	1,278	-0.55%
2019/07/02	19	8.07	16	8.01	7.96	3	1,255	0.24%
2019/07/01	3	8.21	0	0.00	8.23	3	1,183	0.25%
2019/06/28	0	0.00	1	8.27	8.24	-1	1,182	-0.08%
2019/06/27	0	0.00	2	8.27	8.28	-2	1,190	-0.17%
2019/06/26	1	8.20	18	8.24	8.25	-17	1,185	-1.43%
2019/06/25	1	8.30	3	8.31	8.28	-2	1,174	-0.17%
2019/06/24	3	8.32	7.5	8.34	8.34	-4.5	1,170	-0.38%
2019/06/21	0	0.00	2	8.36	8.34	-2	1,167	-0.17%
2019/06/20	1	8.33	1	8.33	8.35	0	1,167	0.00%
2019/06/19	0	0.00	3	8.33	8.30	-3	1,169	-0.26%
2019/06/18	0	0.00	0.4	8.30	8.30	-0.4	1,157	-0.04%
2019/06/17	3	8.28	0	0.00	8.33	3	1,173	0.26%
2019/06/14	3	8.31	0	0.00	8.26	3	1,175	0.26%
2019/06/13	0	0.00	24	8.25	8.27	-24	1,174	-2.04%
2019/06/12	1	8.28	3	8.33	8.30	-2	1,199	-0.17%
2019/06/11	10	8.42	5	8.39	8.41	5	1,184	0.42%
2019/06/10	16	8.45	0	0.00	8.43	16	1,156	1.38%
2019/06/05	0	0.00	5	8.31	8.32	-5	1,124	-0.44%
2019/06/04	1	8.33	0	0.00	8.33	1	1,107	0.09%
2019/06/03	6	8.31	17	8.30	8.37	-11	1,105	-1.00%
2019/05/31	20	8.44	4	8.43	8.43	16	1,116	1.43%
2019/05/30	13	8.41	2	8.48	8.49	11	1,102	1.00%
2019/05/29	8	8.21	1	8.21	8.22	7	1,042	0.67%
2019/05/28	12	8.29	4	8.29	8.27	8	1,020	0.78%
2019/05/27	13	8.10	0	0.00	8.23	13	969	1.34%
2019/05/24	0	0.00	12	7.92	7.98	-12	875	-1.37%
2019/05/23	1	7.88	0	0.00	7.91	1	854	0.12%
2019/05/22	1	7.90	0	0.00	7.93	1	857	0.12%
2019/05/21	0	0.00	2	7.90	7.92	-2	852	-0.23%
2019/05/20	11	7.80	0	0.00	7.85	11	836	1.31%
2019/05/17	1	7.82	18	7.88	7.82	-17	833	-2.04%
2019/05/16	3	7.91	0	0.00	7.87	3	827	0.36%
2019/05/15	1	7.89	1	7.92	7.93	0	819	0.00%
2019/05/14	2	7.88	0	0.00	7.92	2	794	0.25%
2019/05/13	6	7.90	1	7.87	7.89	5	782	0.64%
2019/05/10	28	7.92	0	0.00	7.91	28	780	3.59%
2019/05/09	3	7.92	0	0.00	7.91	3	775	0.39%
2019/05/08	5	7.90	2	7.91	7.94	3	767	0.39%
2019/05/07	1	7.82	0	0.00	7.83	1	743	0.13%
2019/05/03	0	0.00	7	7.92	7.91	-7	741	-0.94%
2019/04/30	2	7.84	13	7.91	7.91	-11	721	-1.52%
2019/04/29	0	0.00	1.1	7.84	7.84	-1.1	710	-0.15%
2019/04/25	1	7.83	2	7.84	7.82	-1	702	-0.14%
2019/04/24	0	0.00	4	7.82	7.81	-4	711	-0.56%
2019/04/22	1	7.81	12	7.83	7.80	-11	714	-1.54%
2019/04/19	1	7.83	0	0.00	7.81	1	709	0.14%
2019/04/17	1	7.82	1	7.81	7.89	0	700	0.00%
2019/04/16	2	7.85	0	0.00	7.84	2	691	0.29%
2019/04/11	0	0.00	1	7.95	7.85	-1	663	-0.15%
2019/04/10	1	7.82	2	7.95	7.95	-1	645	-0.15%
2019/04/08	7	7.83	7	7.89	7.85	0	626	0.00%
2019/04/03	0	0.00	4	7.87	7.85	-4	614	-0.65%
2019/04/02	2	7.80	2	7.79	7.79	0	607	0.00%
2019/04/01	1	7.78	0	0.00	7.78	1	590	0.17%
2019/03/29	5	7.80	2	7.83	7.84	3	578	0.52%
2019/03/28	2	7.79	1	7.82	7.80	1	571	0.17%
2019/03/27	5	7.82	0	0.00	7.80	5	568	0.88%
2019/03/25	3	7.81	8	7.82	7.82	-5	565	-0.88%
2019/03/22	3	7.88	0	0.00	7.86	3	556	0.54%
2019/03/21	2	7.89	0	0.00	7.90	2	544	0.37%
2019/03/20	11	7.91	12	7.90	7.92	-1	532	-0.19%
2019/03/19	3	7.96	15	7.94	7.94	-12	508	-2.36%
2019/03/18	15	7.98	7	7.95	7.97	8	491	1.63%
2019/03/15	5	7.90	32	7.95	7.97	-27	481	-5.61%
2019/03/13	1	7.77	0	0.00	7.74	1	448	0.22%
2019/03/12	0	0.00	2	7.76	7.76	-2	451	-0.44%
2019/03/11	5	7.73	6	7.76	7.75	-1	446	-0.22%
2019/03/08	4	7.65	0	0.00	7.66	4	443	0.90%
2019/03/07	4	7.69	0	0.00	7.66	4	440	0.91%
2019/03/06	5	7.66	4	7.67	7.69	1	422	0.24%
2019/03/05	11	7.69	0	0.00	7.68	11	386	2.85%
2019/03/04	7	7.75	1	7.78	7.80	6	361	1.66%
2019/02/22	3	7.89	0	0.00	7.91	3	336	0.89%
2019/02/21	2	7.92	0	0.00	7.92	2	336	0.59%
2019/02/18	6	7.88	4	7.88	7.89	2	334	0.60%
2019/02/15	1	7.86	1	7.88	7.87	0	328	0.00%
2019/01/30	6	7.81	1	7.83	7.83	5	388	1.29%
2019/01/29	7	7.78	0	0.00	7.79	7	389	1.80%
2019/01/25	3	7.79	0	0.00	7.79	3	409	0.73%
2019/01/24	5	7.78	0	0.00	7.79	5	417	1.20%
2019/01/23	3	7.81	0	0.00	7.80	3	416	0.72%
2019/01/22	4	7.84	0	0.00	7.83	4	422	0.95%
2019/01/21	11	7.82	0	0.00	7.84	11	425	2.58%
2019/01/18	2	7.83	1	7.85	7.84	1	427	0.23%
2019/01/16	2	7.82	0.1	7.88	7.85	2	451	0.43%
2019/01/14	6	7.84	0	0.00	7.82	6	448	1.34%
2019/01/09	2	7.91	0	0.00	7.95	2	465	0.43%
2019/01/08	10	7.89	0	0.00	7.89	10	474	2.11%
2019/01/07	1	7.92	0	0.00	7.93	1	488	0.20%
2019/01/04	0	0.00	1.1	7.93	7.92	-1.1	513	-0.20%
2018/12/25	0	0.00	3	8.00	8.02	-3	602	-0.50%
2018/12/24	1	7.97	0	0.00	8.00	1	612	0.16%
2018/12/22	3	7.99	1	8.00	8.00	2	625	0.32%
2018/12/21	0	0.00	3	8.00	8.00	-3	648	-0.46%
2018/12/18	0	0.00	2	8.00	8.00	-2	666	-0.30%
2018/12/13	0	0.00	1	8.02	8.01	-1	691	-0.14%
2018/12/12	2	8.02	0	0.00	8.01	2	702	0.28%
2018/12/11	0	0.00	0	8.03	8.01	0	703	0.00%
2018/12/10	3	7.99	0	0.00	8.00	3	712	0.42%
2018/12/07	1	7.94	0	0.00	8.00	1	719	0.14%
2018/12/06	3	7.99	0	0.00	7.96	3	715	0.42%
2018/12/05	1	8.03	0	0.00	8.01	1	718	0.14%
2018/12/04	1	8.08	0	0.00	8.08	1	725	0.14%
2018/11/26	0	0.00	1	8.15	8.13	-1	729	-0.14%
2018/11/22	3	8.13	5	8.13	8.12	-2	733	-0.27%
2018/11/20	1	8.13	0	0.00	8.16	1	740	0.14%
2018/11/19	0	0.00	2	8.16	8.15	-2	737	-0.27%
2018/11/14	1	8.19	0	0.00	8.18	1	758	0.13%
2018/11/13	2	8.20	0	0.00	8.15	2	760	0.26%
2018/11/12	7	8.21	0	0.00	8.20	7	761	0.92%
2018/11/08	0	0.00	1	8.25	8.25	-1	746	-0.13%
2018/11/07	1	8.11	0	0.00	8.10	1	721	0.14%
2018/11/02	1	7.85	3	7.79	7.99	-2	713	-0.28%
2018/11/01	0	0.00	9	7.75	7.79	-9	700	-1.28%
2018/10/31	2	7.59	1	7.58	7.61	1	696	0.14%
2018/10/29	0	0.00	13	7.54	7.62	-13	682	-1.91%
2018/10/26	16	7.63	0	0.00	7.57	16	691	2.32%
2018/10/25	1	7.50	0	0.00	7.60	1	689	0.15%
2018/10/24	1	7.56	2	7.57	7.61	-1	677	-0.15%
2018/10/23	3	7.67	0	0.00	7.62	3	676	0.44%
2018/10/22	1	7.65	0	0.00	7.73	1	680	0.15%
2018/10/19	3	7.65	0	0.00	7.66	3	682	0.44%
2018/10/18	2	7.69	0	0.00	7.73	2	675	0.30%
2018/10/17	3	7.86	0	0.00	7.72	3	677	0.44%
2018/10/16	0.3	8.00	2	7.88	7.90	-1.7	664	-0.26%
2018/10/15	0	0.00	1	7.70	7.68	-1	663	-0.15%
2018/10/12	1	7.58	0	0.00	7.70	1	648	0.15%
2018/10/11	7	7.88	5	7.80	7.68	2	642	0.31%
2018/10/08	1	8.13	0	0.00	8.12	1	606	0.16%
2018/10/05	1	8.16	0	0.00	8.15	1	606	0.16%
2018/10/04	1	8.20	0	0.00	8.20	1	624	0.16%
2018/10/02	1	8.23	0	0.00	8.22	1	627	0.16%
2018/10/01	1	8.27	0	0.00	8.25	1	615	0.16%
2018/09/28	0	0.00	5	8.31	8.27	-5	611	-0.82%
2018/09/26	0	0.00	2	8.24	8.24	-2	583	-0.34%
2018/09/25	1	8.23	0	0.00	8.22	1	587	0.17%
2018/09/20	0	0.00	1	8.20	8.20	-1	570	-0.18%
2018/09/17	0	0.00	3	8.18	8.18	-3	568	-0.53%
2018/09/14	0	0.00	10	8.19	8.21	-10	574	-1.74%
2018/09/13	0	0.00	3	8.20	8.16	-3	570	-0.53%
2018/09/11	0	0.00	10	8.10	8.14	-10	571	-1.75%
2018/09/10	2	8.09	0	0.00	8.09	2	582	0.34%
2018/09/07	0	0.00	1	8.14	8.15	-1	579	-0.17%
2018/09/06	1	8.17	0	0.00	8.16	1	576	0.17%
2018/09/05	0	0.00	12	8.19	8.19	-12	580	-2.07%
2018/09/04	1	8.19	0	0.00	8.21	1	587	0.17%
2018/09/03	0	0.00	1	8.21	8.20	-1	609	-0.16%
2018/08/30	1	8.21	0	0.00	8.20	1	668	0.15%
2018/08/28	0	0.00	2	8.24	8.24	-2	700	-0.29%
2018/08/27	0	0.00	14	8.24	8.24	-14	711	-1.97%
2018/08/24	1	8.25	1	8.25	8.28	0	715	0.00%
2018/08/23	29	8.30	0	0.00	8.30	29	730	3.97%
2018/08/22	1	8.24	0	0.00	8.22	1	726	0.14%
2018/08/17	1	8.20	0	0.00	8.18	1	729	0.14%
2018/08/15	2	8.20	0	0.00	8.18	2	733	0.27%
2018/08/10	5	8.29	0	0.00	8.28	5	761	0.66%
2018/08/09	1	8.27	0	0.00	8.27	1	777	0.13%
2018/08/08	0	0.00	2	8.26	8.26	-2	785	-0.25%
2018/08/06	1	8.25	0	0.00	8.24	1	790	0.13%
2018/08/02	0	0.00	20	8.21	8.21	-20	822	-2.43%
2018/07/31	11	8.23	6	8.21	8.24	5	816	0.61%
2018/07/30	8	8.18	0	0.00	8.18	8	811	0.99%
2018/07/26	3	8.11	0	0.00	8.13	3	806	0.37%
2018/07/25	1	8.13	2	8.13	8.13	-1	819	-0.12%
2018/07/24	2	8.10	1	8.10	8.13	1	822	0.12%
2018/07/23	20	8.12	0	0.00	8.11	20	825	2.42%
2018/07/20	1	8.13	0	0.00	8.11	1	825	0.12%
2018/07/18	0	0.00	3	8.15	8.15	-3	827	-0.36%
2018/07/13	0	0.00	2	8.16	8.16	-2	820	-0.24%
2018/07/12	2	8.37	0	0.00	8.37	2	811	0.25%
2018/07/11	2	8.39	2	8.38	8.37	0	814	0.00%
2018/07/10	1	8.43	0	0.00	8.40	1	816	0.12%
2018/07/09	2	8.40	0	0.00	8.43	2	814	0.25%
2018/07/06	0	0.00	1	8.39	8.43	-1	819	-0.12%
2018/07/05	1	8.43	2	8.48	8.42	-1	820	-0.12%
2018/07/03	0	0.00	2	8.46	8.45	-2	833	-0.24%
2018/06/25	0	0.00	1	8.58	8.57	-1	822	-0.12%
2018/06/22	1	8.50	0	0.00	8.50	1	822	0.12%
2018/06/19	2	8.49	1	8.50	8.49	1	868	0.12%
2018/06/12	2	8.51	0	0.00	8.51	2	880	0.23%
2018/06/11	1	8.56	0	0.00	8.55	1	876	0.11%
2018/06/08	0	0.00	1	8.57	8.56	-1	860	-0.12%
2018/06/04	1	8.50	0	0.00	8.50	1	798	0.13%
2018/05/31	0	0.00	2	8.51	8.52	-2	814	-0.25%
2018/05/29	0	0.00	1	8.52	8.52	-1	802	-0.12%
2018/05/21	5	8.50	50	8.50	8.50	-45	928	-4.84%
2018/05/18	1	8.50	0	0.00	8.50	1	935	0.11%
2018/05/11	1	8.50	0	0.00	8.51	1	1,040	0.10%
2018/05/10	2	8.55	0	0.00	8.52	2	1,036	0.19%
2018/05/03	5	8.52	0	0.00	8.53	5	1,085	0.46%
2018/05/02	1	8.60	0	0.00	8.58	1	1,109	0.09%
2018/04/30	6	8.58	2	8.63	8.65	4	1,118	0.36%
2018/04/26	0	0.00	1	8.54	8.55	-1	1,231	-0.08%
2018/04/23	1	8.61	0	0.00	8.61	1	1,351	0.07%
2018/04/20	1	8.60	1	8.61	8.61	0	1,391	0.00%
2018/04/19	2	8.58	1	8.58	8.61	1	1,416	0.07%
2018/04/17	2	8.60	0	0.00	8.59	2	1,493	0.13%
2018/04/16	1	8.69	1	8.70	8.70	0	1,493	0.00%
2018/04/13	1	8.73	17	8.72	8.70	-16	1,504	-1.06%
2018/04/11	1	8.71	0	0.00	8.74	1	1,568	0.06%
2018/04/10	4	8.73	0	0.00	8.74	4	1,581	0.25%
2018/04/09	0.1	8.73	0	0.00	8.73	0.1	1,601	0.00%
2018/03/30	0.1	8.71	0	0.00	8.71	0.1	1,664	0.00%
2018/03/28	0	0.00	5	8.72	8.70	-5	1,677	-0.30%
2018/03/27	1	8.71	0	0.00	8.70	1	1,687	0.06%
2018/03/26	2	8.66	4	8.69	8.70	-2	1,702	-0.12%
2018/03/20	5	8.77	0	0.00	8.78	5	1,677	0.30%
2018/03/19	2	8.77	0	0.00	8.78	2	1,673	0.12%
2018/03/16	2	8.79	1	8.78	8.78	1	1,673	0.06%
2018/03/14	1	8.80	0	0.00	8.80	1	1,688	0.06%
2018/03/13	1	8.82	5	8.80	8.80	-4	1,688	-0.24%
2018/03/12	0	0.00	1	8.79	8.82	-1	1,694	-0.06%
2018/03/09	0	0.00	1	8.81	8.81	-1	1,694	-0.06%
2018/03/08	0	0.00	5	8.80	8.79	-5	1,711	-0.29%
2018/03/06	3	8.82	0	0.00	8.80	3	1,779	0.17%
2018/03/05	0	0.00	10	8.87	8.85	-10	1,933	-0.52%
2018/03/02	1	8.88	1	8.87	8.89	0	1,952	0.00%
2018/03/01	8	8.88	11	8.88	8.89	-3	1,968	-0.15%
2018/02/27	4	8.80	0	0.00	9.07	4	1,965	0.20%
2018/02/26	12	8.80	0	0.00	8.80	12	1,965	0.61%
2018/02/22	0	0.00	3	8.79	8.81	-3	2,009	-0.15%
2018/02/21	7	8.78	0	0.00	8.79	7	2,129	0.33%
2018/02/12	5	8.74	0	0.00	8.72	5	2,131	0.23%
2018/02/09	8	8.60	0	0.00	8.73	8	2,130	0.38%
2018/02/08	1	8.72	0	0.00	8.70	1	2,123	0.05%
2018/02/07	3	8.76	1	8.76	8.76	2	2,181	0.09%
2018/02/06	4	8.72	7	8.72	8.70	-3	2,267	-0.13%
2018/02/05	3	8.90	2	8.90	8.90	1	2,215	0.05%
2018/02/02	12	8.97	0	0.00	8.97	12	2,189	0.55%
2018/02/01	1	8.98	0	0.00	8.98	1	2,183	0.05%
2018/01/30	15.2	9.02	0	0.00	9.01	15.2	2,155	0.71%
2018/01/26	5	9.10	0	0.00	9.07	5	2,124	0.24%
2018/01/24	14	9.08	1	9.08	9.07	13	2,088	0.62%
2018/01/23	8	9.15	0	0.00	9.15	8	2,060	0.39%
2018/01/22	0	0.00	7	9.05	9.12	-7	1,994	-0.35%
2018/01/19	10	9.00	1	8.99	9.01	9	1,944	0.46%
2018/01/18	1	9.00	0	0.00	9.00	1	1,921	0.05%
2018/01/17	2	9.00	1	9.00	9.03	1	1,857	0.05%
2018/01/16	5	9.00	0	0.00	9.00	5	1,809	0.28%
2018/01/15	7	9.00	0	0.00	8.98	7	1,768	0.40%
2018/01/10	7	8.98	0	0.00	8.97	7	1,650	0.42%
2018/01/09	3	8.96	1	8.97	8.98	2	1,622	0.12%
2018/01/08	2	8.98	1	8.99	8.96	1	1,600	0.06%
2018/01/05	0	0.00	3	8.92	8.92	-3	1,549	-0.19%
2018/01/04	1	8.91	1	8.92	8.91	0	1,526	0.00%