工信 (5521)-國泰-板橋券商分點個股進出

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

工信

(5521)

可現股當沖

股價
11.20
漲跌
--
漲幅
0.00%
成交量
573張
產業
上市營建類股
154人加入追蹤

立即追蹤
本地時間:14:30

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

工信 (5521)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	16	11.25	11.20	-16	2,186	-0.73%
2024/12/02	2	11.25	2	11.25	11.20	0	2,196	0.00%
2024/11/29	0	0.00	1	11.15	11.35	-1	2,197	-0.05%
2024/11/28	0	0.00	2	11.20	11.15	-2	2,203	-0.09%
2024/11/27	2.1	11.45	1	11.30	11.20	1.1	2,200	0.05%
2024/11/26	3	11.40	10	11.40	11.40	-7	2,187	-0.32%
2024/11/25	0	0.00	1	11.45	11.50	-1	2,211	-0.05%
2024/11/22	10	11.30	1.3	11.25	11.30	8.7	2,205	0.39%
2024/11/21	0	0.00	2.2	11.05	11.00	-2.2	2,205	-0.10%
2024/11/20	1	11.15	0	0.00	11.00	1	2,208	0.05%
2024/11/19	1	11.10	0	0.00	11.10	1	2,223	0.04%
2024/11/18	3	11.25	1	11.25	11.30	2	2,231	0.09%
2024/11/14	1	10.85	0	0.00	11.00	1	2,249	0.04%
2024/11/13	3	11.10	0	0.00	11.05	3	2,250	0.13%
2024/11/12	7.1	11.21	0	0.00	11.20	7.1	2,261	0.32%
2024/11/11	0	0.00	5	11.70	11.65	-5	2,238	-0.22%
2024/11/08	0.1	11.73	3	11.70	11.60	-2.9	2,250	-0.13%
2024/11/07	0.1	11.70	1	11.70	11.70	-0.9	2,287	-0.04%
2024/11/06	1.1	11.51	0	0.00	11.60	1.1	2,341	0.05%
2024/11/05	11	11.60	0	0.00	11.60	11	2,407	0.46%
2024/11/04	0	0.00	5	11.80	11.80	-5	2,528	-0.20%
2024/11/01	3	11.78	0.3	11.75	11.75	2.7	2,606	0.10%
2024/10/30	13.2	11.71	0	0.00	11.60	13.2	2,650	0.50%
2024/10/29	1.1	11.91	4	11.95	11.90	-2.9	2,711	-0.11%
2024/10/28	17.1	12.09	3	12.15	12.10	14.1	2,709	0.52%
2024/10/25	10	12.51	5	12.35	12.30	5	2,710	0.19%
2024/10/24	16.1	13.02	0	0.00	13.10	16.1	2,653	0.60%
2024/10/23	4.5	13.00	6.4	13.02	13.15	-1.9	2,667	-0.07%
2024/10/22	1.1	13.09	12	12.97	13.10	-11	2,693	-0.41%
2024/10/21	0.1	12.65	0	0.00	12.60	0.1	2,657	0.00%
2024/10/18	0.1	12.25	0	0.00	12.35	0.1	2,686	0.00%
2024/10/17	1	12.40	6	12.48	12.25	-5	2,770	-0.18%
2024/10/16	3.1	12.61	2	12.55	12.65	1.1	2,831	0.04%
2024/10/15	1	12.70	4	12.93	12.75	-3	2,839	-0.11%
2024/10/14	1.1	13.15	0.8	13.05	12.85	0.3	2,835	0.01%
2024/10/11	4	13.24	8.2	13.24	13.15	-4.2	2,807	-0.15%
2024/10/09	1	13.15	3	13.03	12.80	-2	2,741	-0.07%
2024/10/08	1	12.60	2.6	12.78	12.70	-1.6	2,716	-0.06%
2024/10/07	0	0.00	10	12.50	12.45	-10	2,729	-0.37%
2024/10/04	0	0.00	1	12.35	12.25	-1	2,762	-0.04%
2024/10/01	0	0.00	9	12.16	12.15	-9	2,803	-0.32%
2024/09/30	0	0.00	1	12.30	12.30	-1	2,835	-0.04%
2024/09/27	0	0.00	0.4	12.55	12.40	-0.4	2,847	-0.01%
2024/09/26	0.1	12.40	0.2	12.20	12.30	-0.2	2,851	-0.01%
2024/09/25	0.2	12.30	0	0.00	12.40	0.2	2,870	0.01%
2024/09/24	0	0.00	105	12.46	12.40	-105	2,850	-3.69%	大賣/鉅額交易
2024/09/23	0	12.25	28.2	12.28	12.30	-28.2	2,846	-0.99%
2024/09/20	0.3	11.54	15	11.85	11.85	-14.7	2,821	-0.52%
2024/09/19	0.1	11.66	1	11.75	11.75	-0.9	2,802	-0.03%
2024/09/18	6	11.85	12	11.75	11.75	-6	2,815	-0.21%
2024/09/16	0	11.70	5	11.72	11.70	-5	2,831	-0.18%
2024/09/13	0	0.00	8	11.77	11.65	-8	2,831	-0.28%
2024/09/11	0	0.00	2	11.20	11.15	-2	2,845	-0.07%
2024/09/10	0	11.10	0	0.00	10.95	0	2,865	0.00%
2024/09/09	1.1	10.95	0	0.00	11.30	1.1	2,885	0.04%
2024/09/06	1.1	10.60	0	0.00	10.60	1.1	2,860	0.04%
2024/09/05	1.3	10.59	10	10.54	10.55	-8.7	2,885	-0.30%
2024/09/04	1.1	10.61	0	0.00	10.55	1.1	2,931	0.04%
2024/09/03	0.1	11.10	0	0.00	10.95	0.1	2,956	0.00%
2024/09/02	1	11.00	0	0.00	11.00	1	2,970	0.03%
2024/08/30	0.1	11.10	0	0.00	11.10	0.1	2,988	0.00%
2024/08/29	2.1	10.98	1	11.05	10.95	1.1	3,021	0.04%
2024/08/28	0.3	11.21	0	0.00	11.15	0.3	3,039	0.01%
2024/08/27	1.1	10.96	3	11.20	11.25	-1.9	3,102	-0.06%
2024/08/26	1	11.05	1	11.25	11.05	0	3,129	0.00%
2024/08/23	26	10.93	4	10.93	10.95	22	3,183	0.69%
2024/08/22	3	11.08	1	11.20	11.05	2	3,204	0.06%
2024/08/21	2	11.05	0	0.00	11.15	2	3,258	0.06%
2024/08/20	2	11.20	0	0.00	11.20	2	3,268	0.06%
2024/08/19	26	11.32	3	11.35	11.30	23	3,385	0.68%
2024/08/16	6	11.28	1.6	11.31	11.15	4.4	3,436	0.13%
2024/08/15	7	11.18	5	11.27	11.15	2	3,516	0.06%
2024/08/14	5	11.28	0	0.00	11.20	5	3,564	0.14%
2024/08/13	3	11.37	1	11.40	11.45	2	3,578	0.06%
2024/08/12	6	11.71	0	11.65	11.50	6	3,662	0.16%
2024/08/09	26	11.59	0	0.00	11.60	26	3,707	0.70%
2024/08/08	10	11.80	5	11.80	11.60	5	3,766	0.13%
2024/08/07	0	0.00	26.8	11.85	11.85	-26.8	3,961	-0.68%
2024/08/06	24.4	10.79	12	10.95	10.80	12.4	4,011	0.31%
2024/08/05	31.2	11.76	5	11.60	11.60	26.2	4,034	0.65%
2024/08/02	3.1	12.98	0.2	12.95	12.85	2.9	4,161	0.07%
2024/08/01	203	13.25	144.3	13.25	13.30	58.7	4,358	1.35%	大買/大賣/
2024/07/31	2	12.95	4	13.05	13.00	-2	4,631	-0.04%
2024/07/30	2	12.73	0	0.00	13.05	2	5,151	0.04%
2024/07/29	6.1	13.03	14	13.29	12.90	-7.9	5,855	-0.13%
2024/07/26	0.1	13.00	1.4	12.87	13.10	-1.3	5,956	-0.02%
2024/07/23	0	0.00	41	12.98	13.10	-41	6,137	-0.67%
2024/07/22	0.2	12.50	20	12.67	12.65	-19.8	6,207	-0.32%
2024/07/19	0.3	12.79	1	12.80	12.75	-0.7	6,390	-0.01%
2024/07/18	18	12.82	3	13.10	13.00	15	6,562	0.23%
2024/07/17	0	0.00	44.3	12.75	12.75	-44.3	6,806	-0.65%
2024/07/16	2.1	12.45	6	12.54	12.55	-3.9	8,223	-0.05%
2024/07/15	1	12.55	7	12.46	12.50	-6	9,589	-0.06%
2024/07/12	1	12.40	0	0.00	12.45	1	10,033	0.01%
2024/07/11	1	12.25	3	12.33	12.35	-2	10,074	-0.02%
2024/07/10	1.2	12.21	7	12.16	12.20	-5.8	10,166	-0.06%
2024/07/09	44.1	12.10	3	12.35	12.10	41.1	10,237	0.40%
2024/07/08	5	12.42	1	12.70	12.45	4	10,304	0.04%
2024/07/05	3.1	12.55	0.1	12.50	12.50	3	10,415	0.03%
2024/07/02	1.1	12.40	0.1	12.40	12.40	1.1	11,229	0.01%
2024/07/01	2.1	12.43	0.1	12.60	12.45	2	11,349	0.02%
2024/06/28	0	0.00	0.5	12.50	12.45	-0.5	11,640	0.00%
2024/06/27	29.1	12.48	4	12.51	12.40	25.1	11,722	0.21%
2024/06/26	1	12.60	1	12.75	12.65	0	11,788	0.00%
2024/06/25	0	0.00	16.8	12.70	12.80	-16.8	11,899	-0.14%
2024/06/24	1	12.65	15	12.61	12.65	-14	12,109	-0.12%
2024/06/21	2	12.65	0.1	12.80	12.65	1.9	12,169	0.02%
2024/06/20	4.1	12.80	0.1	12.80	12.85	4	12,279	0.03%
2024/06/19	1	12.95	0	13.05	12.80	1	12,327	0.01%
2024/06/18	32	12.65	1	12.60	12.60	31	12,395	0.25%
2024/06/17	9.2	12.66	5	12.75	12.75	4.2	12,472	0.03%
2024/06/14	5	12.90	35	12.88	12.75	-30	12,513	-0.24%
2024/06/13	0	0.00	1.7	12.61	12.65	-1.7	12,526	-0.01%
2024/06/12	31	12.55	0	12.70	12.65	31	12,573	0.25%
2024/06/11	9	12.71	5	13.10	12.65	4	12,603	0.03%
2024/06/07	1.7	13.17	2	13.25	12.95	-0.3	12,713	0.00%
2024/06/06	4.1	12.77	9.1	12.81	12.75	-5	12,848	-0.04%
2024/06/05	2	12.95	0	0.00	12.85	2	12,953	0.02%
2024/06/04	0	13.05	10	13.03	13.15	-10	13,184	-0.08%
2024/06/03	13.3	13.15	11	13.14	13.25	2.3	14,109	0.02%
2024/05/31	10	13.21	15.2	13.14	13.20	-5.2	15,021	-0.03%
2024/05/30	10.1	12.89	11	13.04	13.00	-0.9	15,091	-0.01%
2024/05/29	16.4	12.82	9	12.75	12.95	7.4	15,112	0.05%
2024/05/28	15.1	12.61	9	12.72	12.75	6.1	15,146	0.04%
2024/05/27	12	12.45	21	12.46	12.45	-9	15,181	-0.06%
2024/05/24	0	0.00	34	12.50	12.50	-34	15,207	-0.22%
2024/05/23	45.6	12.62	22	12.60	12.50	23.6	15,262	0.15%
2024/05/22	16.3	12.95	2	13.00	13.00	14.3	15,248	0.09%
2024/05/21	24	13.00	13	13.03	13.00	11	15,276	0.07%
2024/05/20	10	13.20	1.3	13.33	13.20	8.7	15,467	0.06%
2024/05/17	6	13.24	0.1	13.35	13.25	5.9	15,564	0.04%
2024/05/16	11.1	13.12	4	13.23	13.15	7.1	15,787	0.04%
2024/05/15	16.4	13.17	3.3	13.16	13.15	13.1	16,025	0.08%
2024/05/14	56.8	13.20	18.3	13.13	13.05	38.4	16,152	0.24%
2024/05/13	35.1	13.25	45.1	13.34	13.25	-10	16,130	-0.06%
2024/05/10	15	13.68	15.3	13.79	13.70	-0.3	15,969	0.00%
2024/05/09	39.3	13.95	31.9	13.92	13.85	7.3	15,902	0.05%
2024/05/08	85.5	14.02	18.3	13.98	13.90	67.2	15,860	0.42%
2024/05/07	27.2	14.46	26.1	14.57	14.35	1.1	15,745	0.01%
2024/05/06	152.9	14.54	28	14.61	14.50	124.9	15,595	0.80%	大買/鉅額交易
2024/05/03	132.2	14.96	80.2	15.04	14.95	52	15,366	0.34%	大買/
2024/05/02	189.4	15.05	152.2	15.07	15.10	37.2	14,995	0.25%	大買/大賣/
2024/04/30	28	14.06	19	13.90	14.15	9	14,367	0.06%
2024/04/29	91.2	14.20	122	14.22	14.15	-30.8	14,242	-0.22%	大賣/
2024/04/26	25	14.16	41.3	14.02	13.85	-16.3	14,113	-0.12%
2024/04/25	17	14.07	24.1	14.04	13.90	-7.1	14,087	-0.05%
2024/04/24	7.2	14.31	19.2	14.22	14.00	-12	13,988	-0.09%
2024/04/23	28.7	13.78	37.2	13.89	13.70	-8.5	13,875	-0.06%
2024/04/22	263.8	15.02	263.5	14.78	13.90	0.3	13,648	0.00%	大買/大賣/
2024/04/19	243.3	14.88	127	14.88	14.35	116.3	12,351	0.94%	大買/大賣/鉅額交易
2024/04/18	6	14.08	84.4	14.43	14.55	-78.4	11,074	-0.71%
2024/04/17	8	13.40	5	13.34	13.25	3	10,748	0.03%
2024/04/16	24	13.04	12	12.98	13.10	12	10,905	0.11%
2024/04/15	13.1	13.48	7	13.45	13.30	6.1	11,017	0.05%
2024/04/12	26	13.68	3	13.65	13.60	23	11,220	0.21%
2024/04/11	20.3	14.09	3.3	14.11	13.90	17	11,332	0.15%
2024/04/10	13	14.33	21	14.45	14.05	-8	11,757	-0.07%
2024/04/09	31.2	14.30	39	14.38	14.35	-7.8	12,538	-0.06%
2024/04/08	52	14.43	69.8	14.31	14.15	-17.8	13,807	-0.13%
2024/04/03	35	13.66	52.1	13.88	13.60	-17.1	14,526	-0.12%
2024/04/02	57	13.87	68.4	13.95	13.95	-11.4	14,575	-0.08%
2024/04/01	2.2	13.55	13	13.69	13.60	-10.9	14,460	-0.08%
2024/03/29	25.1	13.30	16.2	13.32	13.20	8.9	14,765	0.06%
2024/03/28	60.3	13.56	17	13.77	13.45	43.3	15,038	0.29%
2024/03/27	1	14.00	29	13.91	13.65	-28	15,174	-0.18%
2024/03/26	20	13.50	37	13.31	13.20	-17	15,672	-0.11%
2024/03/25	25	13.58	41.6	13.71	13.50	-16.6	16,198	-0.10%
2024/03/22	21.1	13.44	43	13.38	13.15	-22	16,738	-0.13%
2024/03/21	37	13.39	18.5	13.25	13.30	18.5	17,303	0.11%
2024/03/20	16.1	12.75	37	13.00	12.75	-20.9	18,040	-0.12%
2024/03/19	10.5	13.00	0	0.00	13.00	10.5	20,326	0.05%
2024/03/18	17	13.03	20	13.06	13.10	-3	21,464	-0.01%
2024/03/15	9	13.13	2	13.15	13.15	7	23,174	0.03%
2024/03/14	5	13.27	29.1	13.29	13.30	-24.1	23,742	-0.10%
2024/03/13	17.1	13.52	5.4	13.43	13.50	11.7	23,833	0.05%
2024/03/12	47	13.90	28	13.90	13.90	19	23,903	0.08%
2024/03/11	82	13.48	14	13.56	13.70	68	24,017	0.28%
2024/03/08	34.5	13.14	24.6	13.22	13.15	10	24,172	0.04%
2024/03/07	174	14.18	120	13.84	13.45	54	24,123	0.22%	大買/大賣/
2024/03/06	98	14.18	126.4	14.34	14.50	-28.3	23,250	-0.12%	大賣/
2024/03/05	21	13.20	33	13.16	13.20	-12	22,440	-0.05%
2024/03/04	5	12.64	3	12.68	12.70	2	22,368	0.01%
2024/03/01	19	12.80	1	12.80	12.60	18	22,372	0.08%
2024/02/29	14.2	12.97	0	0.00	13.10	14.2	22,363	0.06%
2024/02/27	35	13.01	13	13.01	13.15	22	22,464	0.10%
2024/02/26	8.1	13.20	54	13.16	13.00	-45.9	23,173	-0.20%
2024/02/23	21.2	13.10	10	13.18	13.35	11.2	23,470	0.05%
2024/02/22	7	13.23	13	13.27	13.30	-6	23,443	-0.03%
2024/02/21	44.1	13.23	26.5	13.37	13.15	17.6	23,493	0.07%
2024/02/20	16	13.02	34.8	13.00	13.20	-18.8	23,285	-0.08%
2024/02/19	22.2	13.09	52.7	13.04	13.15	-30.5	23,231	-0.13%
2024/02/16	79.1	12.67	39	12.76	12.60	40.1	23,114	0.17%
2024/02/15	26.9	12.02	7	12.06	11.95	19.9	22,874	0.09%
2024/02/05	2.3	12.17	8	12.27	12.35	-5.8	22,743	-0.03%
2024/02/02	34.6	12.29	23	12.31	12.20	11.6	22,806	0.05%
2024/02/01	32	12.50	4	12.63	12.45	28	22,834	0.12%
2024/01/31	12.2	12.52	8.6	12.61	12.60	3.6	22,925	0.02%
2024/01/30	4.2	12.65	3	12.72	12.65	1.2	22,905	0.01%
2024/01/29	3.7	12.78	6	12.76	12.80	-2.3	22,918	-0.01%
2024/01/26	14.5	13.07	31.1	12.88	12.95	-16.5	23,002	-0.07%
2024/01/25	26.5	13.15	11.4	13.27	13.15	15.2	23,024	0.07%
2024/01/24	23.1	13.66	12	13.53	13.45	11.1	22,969	0.05%
2024/01/23	1.1	13.90	2	13.93	13.80	-0.9	22,952	0.00%
2024/01/22	3	13.72	8	13.83	13.75	-5	22,982	-0.02%
2024/01/19	22.1	14.22	117	14.31	13.90	-94.9	22,990	-0.41%	大賣/
2024/01/18	109.1	14.28	9.2	14.15	14.20	99.9	22,891	0.44%	大買/
2024/01/17	2.1	14.13	4	14.00	13.95	-2	22,815	-0.01%
2024/01/16	0.1	14.38	0	0.00	14.15	0.1	22,754	0.00%
2024/01/15	28.1	14.37	31	14.46	14.50	-2.9	22,733	-0.01%
2024/01/12	17.1	13.74	20	13.75	13.80	-2.9	22,639	-0.01%
2024/01/11	24.1	13.75	16	13.83	13.75	8	22,647	0.04%
2024/01/10	13.2	13.95	7	14.14	13.85	6.2	22,537	0.03%
2024/01/09	29.4	14.26	24	14.17	14.15	5.4	22,391	0.02%
2024/01/08	44.1	14.74	45.1	14.80	14.50	-0.9	22,253	0.00%
2024/01/05	157.3	14.41	162	14.39	14.50	-4.7	21,987	-0.02%	大買/大賣/
2024/01/04	333.5	14.66	223.3	14.57	14.25	110.2	21,786	0.51%	大買/大賣/鉅額交易
2024/01/03	423.1	15.35	407.2	15.15	14.90	16	21,201	0.08%	大買/大賣/
2024/01/02	370.3	15.09	311.7	15.24	15.30	58.6	20,202	0.29%	大買/大賣/
2023/12/29	136	14.27	226.3	14.49	14.70	-90.3	18,614	-0.49%	大買/大賣/
2023/12/28	18	13.28	8.2	13.48	13.40	9.8	17,529	0.06%
2023/12/27	22.8	13.59	38.7	13.67	13.55	-15.8	17,349	-0.09%
2023/12/26	195.6	13.89	166.1	13.93	13.90	29.5	17,148	0.17%	大買/大賣/
2023/12/25	91.4	14.39	94	14.45	14.35	-2.6	16,754	-0.02%
2023/12/22	27.5	14.91	41.5	15.06	14.85	-14	16,385	-0.09%
2023/12/21	195.2	15.20	151.1	15.14	14.80	44.2	16,103	0.27%	大買/大賣/
2023/12/20	55.4	15.09	66.1	15.11	15.20	-10.6	15,375	-0.07%
2023/12/19	102.1	15.01	393.3	15.16	15.30	-291.1	14,773	-1.97%	大買/大賣/鉅額交易
2023/12/18	245.4	14.98	123	14.98	14.80	122.4	14,101	0.87%	大買/大賣/鉅額交易
2023/12/15	233.7	14.61	191	14.76	14.50	42.7	13,473	0.32%	大買/大賣/
2023/12/14	761.4	15.05	1,033.9	14.98	15.00	-272.5	12,601	-2.16%	大買/大賣/鉅額交易
2023/12/13	143	14.30	231.6	14.23	14.85	-88.6	10,216	-0.87%	大買/大賣/
2023/12/12	755	13.65	167.3	13.43	13.50	587.8	9,019	6.52%	大買/大賣/鉅額交易
2023/12/11	33.1	12.46	89	12.87	13.05	-55.9	7,254	-0.77%
2023/12/08	4.1	11.70	7.1	11.78	11.90	-3	6,613	-0.05%
2023/12/07	30.2	11.57	28.1	11.64	11.55	2.1	6,466	0.03%
2023/12/06	34.1	11.53	59.9	11.64	11.70	-25.8	6,244	-0.41%
2023/12/05	1.3	11.08	5.5	11.15	11.10	-4.2	5,932	-0.07%
2023/12/04	34	10.86	23	10.91	10.80	11	5,651	0.19%
2023/12/01	38.4	10.39	106.1	10.49	10.45	-67.7	5,449	-1.24%	大賣/
2023/11/30	112	10.42	42.1	10.51	10.70	70	5,353	1.31%	大買/
2023/11/29	0	10.20	5.2	10.27	10.20	-5.1	5,226	-0.10%
2023/11/28	9.1	10.28	41	10.36	10.30	-31.9	5,155	-0.62%
2023/11/27	10.1	10.52	7	10.44	10.40	3.1	5,078	0.06%
2023/11/24	3.1	10.52	65.9	10.50	10.60	-62.8	4,995	-1.26%
2023/11/23	225	11.33	97.5	11.28	10.70	127.5	4,820	2.64%	大買/鉅額交易
2023/11/22	59.2	10.68	40.2	10.28	11.05	19	4,027	0.47%
2023/11/21	16	10.07	14.4	10.06	10.05	1.7	3,663	0.05%
2023/11/20	29.6	10.04	15.4	10.07	9.83	14.2	3,569	0.40%
2023/11/17	24	9.86	21	9.83	9.94	3	3,438	0.09%
2023/11/16	12	9.83	4.1	9.77	9.75	8	3,373	0.24%
2023/11/15	18	9.76	27.4	9.55	9.80	-9.4	3,275	-0.29%
2023/11/14	18.6	9.21	2.6	9.18	9.18	15.9	3,117	0.51%
2023/11/13	26	8.78	32	8.91	8.85	-6	3,018	-0.20%
2023/11/10	46.2	8.86	11	9.04	8.67	35.2	2,965	1.19%
2023/11/09	2.1	9.45	2	9.23	9.22	0.1	2,826	0.00%
2023/11/08	9.2	9.80	10	9.67	9.38	-0.8	2,711	-0.03%
2023/11/07	5	10.25	24.3	10.13	10.00	-19.3	2,560	-0.75%
2023/11/06	15	10.16	41.1	10.20	10.15	-26.1	2,472	-1.05%
2023/11/03	27	10.01	24.1	9.98	9.96	2.9	2,360	0.12%
2023/11/02	56	9.71	172.5	9.69	9.84	-116.4	2,172	-5.36%	大賣/鉅額交易
2023/11/01	96	9.42	38	9.53	9.50	58	2,013	2.88%
2023/10/31	1.1	9.40	38	9.27	9.22	-36.9	1,898	-1.94%
2023/10/30	15	9.48	9.6	9.43	9.47	5.4	1,790	0.30%
2023/10/27	79	9.35	1.1	9.39	9.36	77.9	1,704	4.57%
2023/10/26	0.2	8.97	0	0.00	9.02	0.2	1,584	0.01%
2023/10/25	2	9.00	2.2	9.04	9.07	-0.2	1,530	-0.01%
2023/10/24	3	8.97	7	8.99	8.97	-4	1,482	-0.27%
2023/10/23	7	8.76	12	8.84	8.93	-5	1,417	-0.35%
2023/10/20	7	8.75	8	8.83	8.77	-1	1,329	-0.08%
2023/10/19	23.3	8.70	43.1	8.82	8.80	-19.8	1,219	-1.62%
2023/10/18	2.1	8.35	6	8.40	8.33	-3.9	1,105	-0.35%
2023/10/17	2	8.40	3.1	8.42	8.29	-1	1,073	-0.10%
2023/10/16	3.6	8.32	6.3	8.33	8.43	-2.7	991	-0.27%
2023/10/13	0	0.00	11	8.01	8.05	-11	902	-1.22%
2023/10/12	6	8.01	2.1	8.00	8.00	3.9	874	0.44%
2023/10/11	0.1	7.87	0.1	7.89	7.90	0	835	0.00%
2023/10/06	0	0.00	0	7.90	7.88	0	825	0.00%
2023/10/05	0	7.85	0.1	7.85	7.90	-0.1	815	-0.01%
2023/10/04	0	7.84	0	0.00	7.89	0	807	0.00%
2023/10/03	0	7.85	15.2	7.85	7.87	-15.2	801	-1.89%
2023/10/02	0.1	7.70	2.6	7.82	7.82	-2.5	804	-0.31%
2023/09/28	1	7.71	2	7.71	7.71	-1	790	-0.12%
2023/09/27	0	0.00	0.1	7.72	7.70	-0.1	788	-0.01%
2023/09/26	0.1	7.71	0	0.00	7.73	0.1	804	0.01%
2023/09/25	0.1	7.75	0	0.00	7.74	0.1	803	0.01%
2023/09/22	0.1	7.57	0	0.00	7.66	0.1	809	0.01%
2023/09/21	0.6	7.67	0	0.00	7.56	0.6	819	0.07%
2023/09/20	0.4	7.61	0.3	7.80	7.59	0.1	843	0.01%
2023/09/19	0.6	7.63	0.3	7.62	7.61	0.4	873	0.04%
2023/09/18	1	7.54	0.5	7.57	7.52	0.5	878	0.05%
2023/09/15	0.1	7.49	0	0.00	7.57	0.1	885	0.01%
2023/09/14	0.2	7.53	0	0.00	7.55	0.2	879	0.02%
2023/09/13	0.1	7.61	0.1	7.67	7.56	0	883	-0.01%
2023/09/12	2	7.51	2.4	7.60	7.60	-0.4	895	-0.04%
2023/09/11	1.3	7.60	0	7.61	7.48	1.3	889	0.15%
2023/09/08	1.3	7.71	0	0.00	7.77	1.3	884	0.14%
2023/09/07	0.1	7.79	1	7.79	7.79	-0.9	886	-0.10%
2023/09/06	2.2	7.82	0	0.00	7.80	2.2	893	0.25%
2023/09/05	0.1	7.85	0	0.00	7.86	0.1	888	0.01%
2023/09/04	3	7.80	12	7.87	7.85	-9	883	-1.02%
2023/09/01	11.1	7.78	1	7.83	7.80	10.1	874	1.15%
2023/08/31	2.1	7.80	3.2	7.83	7.82	-1.1	873	-0.12%
2023/08/30	0	0.00	59	7.66	7.80	-59	874	-6.75%
2023/08/29	0.1	7.65	0	0.00	7.63	0.1	859	0.01%
2023/08/28	18.3	7.73	0	7.80	7.73	18.2	860	2.12%
2023/08/24	0.1	7.65	11	7.63	7.53	-10.9	836	-1.30%
2023/08/23	2	7.61	0	0.00	7.72	2	825	0.24%
2023/08/22	0.1	7.45	0.1	7.47	7.50	-0.1	806	-0.01%
2023/08/21	0.1	7.24	0	7.50	7.45	0.1	788	0.01%
2023/08/18	12.2	7.21	2	7.24	7.22	10.2	772	1.32%
2023/08/17	1.2	7.21	0	7.25	7.20	1.2	778	0.15%
2023/08/16	0.7	7.20	2	7.30	7.25	-1.3	775	-0.17%
2023/08/15	0.1	7.22	0	7.19	7.22	0.1	767	0.01%
2023/08/14	0.2	7.16	2	7.27	7.12	-1.9	771	-0.24%
2023/08/11	1.1	7.16	0	0.00	7.12	1.1	773	0.14%
2023/08/10	1.8	7.08	2	7.10	7.06	-0.2	778	-0.03%
2023/08/09	0.6	7.15	0	7.15	7.12	0.5	806	0.07%
2023/08/08	1.4	7.10	27.5	7.12	7.14	-26.1	809	-3.22%
2023/08/07	0.4	7.15	0.5	7.15	7.13	-0.1	824	-0.01%
2023/08/04	0.2	7.14	2	7.12	7.13	-1.8	832	-0.21%
2023/08/02	2.2	7.11	1	7.19	7.10	1.2	835	0.14%
2023/08/01	1.4	7.15	0.2	7.20	7.16	1.2	842	0.14%
2023/07/31	2.4	7.26	1.8	7.26	7.20	0.6	845	0.07%
2023/07/28	0.1	7.28	0	0.00	7.26	0.1	847	0.01%
2023/07/27	0	7.30	2	7.24	7.25	-2	859	-0.23%
2023/07/26	6.3	7.13	6	7.17	7.17	0.3	855	0.04%
2023/07/25	0.5	7.09	3	7.06	7.16	-2.5	859	-0.29%
2023/07/24	12.4	7.06	0	0.00	7.04	12.4	854	1.45%
2023/07/21	8.3	7.22	0	7.40	7.15	8.3	854	0.97%
2023/07/20	0.4	7.41	0	0.00	7.35	0.4	848	0.04%
2023/07/19	0.1	7.79	1.2	7.39	7.42	-1.2	855	-0.14%
2023/07/18	10.1	7.31	1	7.39	7.40	9.1	869	1.05%
2023/07/17	1.2	7.40	5.3	7.41	7.43	-4.1	874	-0.47%
2023/07/14	0.5	7.46	4.6	7.45	7.42	-4.1	880	-0.46%
2023/07/13	1.1	7.47	0.3	7.52	7.45	0.8	908	0.09%
2023/07/12	20.2	7.52	6.1	7.52	7.55	14.1	937	1.50%
2023/07/11	5	7.56	5	7.57	7.54	0	962	0.00%
2023/07/10	25.2	7.52	1	7.49	7.53	24.2	1,031	2.34%
2023/07/07	4.1	7.54	0	0.00	7.60	4.1	1,084	0.38%
2023/07/06	0	0.00	3	7.85	7.72	-3	1,066	-0.28%
2023/07/05	2.1	7.72	0	0.00	7.70	2.1	1,078	0.20%
2023/07/04	44	7.77	18	7.76	7.72	26	1,090	2.38%
2023/07/03	5	7.83	2	7.89	7.81	3	1,101	0.27%
2023/06/30	2.3	7.84	0	0.00	7.88	2.3	1,128	0.21%
2023/06/29	0	0.00	2.4	7.98	7.94	-2.4	1,129	-0.21%
2023/06/28	3	7.83	3	7.90	7.85	0	1,116	0.00%
2023/06/27	0.5	7.80	0.1	7.83	7.69	0.5	1,150	0.04%
2023/06/26	0	7.64	2	7.70	7.70	-2	1,187	-0.17%
2023/06/21	4.1	7.63	0	0.00	7.63	4.1	1,176	0.35%
2023/06/20	2.6	7.57	0	0.00	7.64	2.6	1,174	0.22%
2023/06/19	1.1	7.58	0.2	7.56	7.63	0.9	1,169	0.07%
2023/06/16	1.3	7.58	0	7.64	7.58	1.3	1,162	0.11%
2023/06/15	11.7	7.40	0.4	7.44	7.42	11.3	1,139	0.99%
2023/06/14	4.2	7.40	0	0.00	7.39	4.2	1,137	0.37%
2023/06/13	2.2	7.47	10	7.45	7.55	-7.8	1,133	-0.69%
2023/06/12	4.5	7.49	2.1	7.51	7.56	2.4	1,129	0.22%
2023/06/09	3	7.60	39	7.57	7.60	-36	1,117	-3.22%
2023/06/08	3.3	7.60	0	0.00	7.61	3.3	1,118	0.30%
2023/06/07	0.8	7.70	0	0.00	7.65	0.8	1,121	0.07%
2023/06/06	0.3	7.67	0	0.00	7.68	0.3	1,127	0.03%
2023/06/05	0.4	7.65	44	7.65	7.62	-43.6	1,133	-3.85%
2023/06/02	1	7.55	0	0.00	7.53	1	1,127	0.09%
2023/06/01	1.1	7.57	1	7.48	7.57	0.1	1,132	0.01%
2023/05/31	0	0.00	1.1	7.53	7.57	-1.1	1,129	-0.09%
2023/05/30	22.5	7.47	0	7.50	7.47	22.5	1,126	1.99%
2023/05/29	1	7.56	38.3	7.55	7.54	-37.3	1,124	-3.32%
2023/05/26	10.2	7.60	0	0.00	7.56	10.2	1,130	0.90%
2023/05/25	0.1	7.70	0.2	7.69	7.71	-0.1	1,155	-0.01%
2023/05/24	0	0.00	1	7.69	7.70	-1	1,158	-0.09%
2023/05/23	4.3	7.66	2.7	7.69	7.64	1.6	1,158	0.14%
2023/05/19	0	0.00	4	7.76	7.67	-4	1,153	-0.35%
2023/05/18	1.1	7.65	0	0.00	7.68	1.1	1,151	0.09%
2023/05/16	0	0.00	15.2	7.57	7.56	-15.2	1,146	-1.33%
2023/05/15	5.1	7.61	13.3	7.36	7.50	-8.2	1,145	-0.71%
2023/05/12	7.3	7.73	5.7	7.71	7.69	1.6	1,120	0.15%
2023/05/11	0	0.00	0	7.80	7.74	0	1,118	0.00%
2023/05/10	0.1	7.80	0	0.00	7.74	0.1	1,100	0.00%
2023/05/09	0.1	7.80	0	0.00	7.85	0.1	1,096	0.01%
2023/05/08	0.1	7.82	0.2	7.82	7.87	-0.1	1,091	-0.01%
2023/05/05	1	7.79	10	7.78	7.78	-9	1,083	-0.83%
2023/05/04	1	7.77	0	0.00	7.84	1	1,083	0.09%
2023/05/03	0.5	7.80	0	7.85	7.87	0.5	1,081	0.04%
2023/05/02	0	7.93	0	0.00	7.89	0	1,070	0.00%
2023/04/28	10	7.90	0	0.00	7.94	10	1,068	0.94%
2023/04/27	0.2	7.95	10.2	7.92	7.92	-10	1,059	-0.94%
2023/04/26	0.1	8.00	1.1	7.85	7.94	-1	1,055	-0.09%
2023/04/25	10.1	7.96	0	0.00	7.80	10.1	1,038	0.97%
2023/04/21	2	7.73	6	7.72	7.77	-4	1,015	-0.39%
2023/04/20	13.3	7.93	0	0.00	7.78	13.3	995	1.33%
2023/04/19	0	7.99	4	8.02	8.00	-4	976	-0.41%
2023/04/18	6.1	8.03	3	8.04	8.10	3.1	956	0.32%
2023/04/17	0	0.00	14	8.10	8.12	-14	927	-1.51%
2023/04/14	0	7.98	0	0.00	8.04	0	888	0.00%
2023/04/13	1.3	7.94	3.9	8.05	8.03	-2.7	855	-0.32%
2023/04/12	4	7.61	31	7.86	7.94	-27	783	-3.45%
2023/04/10	0.8	7.56	1	7.56	7.43	-0.2	717	-0.03%
2023/04/07	0.1	7.60	3.1	7.63	7.63	-3	693	-0.43%
2023/04/06	0	0.00	9	7.70	7.72	-9	675	-1.33%
2023/03/31	3	7.48	4.1	7.57	7.59	-1.1	650	-0.16%
2023/03/30	0	7.42	24.9	7.51	7.42	-24.9	616	-4.04%
2023/03/29	0	0.00	0	7.30	7.40	0	592	-0.01%
2023/03/28	9.1	7.37	29	7.62	7.27	-20	587	-3.40%
2023/03/27	23.1	7.42	31.2	7.42	7.40	-8.1	529	-1.53%
2023/03/24	1.2	7.01	0	0.00	7.02	1.2	467	0.25%
2023/03/23	4.4	6.99	0	0.00	7.03	4.4	470	0.93%
2023/03/22	1	7.02	0	0.00	7.00	1	470	0.21%
2023/03/21	0.2	6.96	0	7.00	6.95	0.2	465	0.04%
2023/03/17	0	6.99	0	0.00	6.93	0	467	0.00%
2023/03/16	2	6.99	0.2	7.00	6.91	1.8	465	0.39%
2023/03/15	0.1	7.10	0	0.00	7.08	0.1	463	0.02%
2023/03/14	2.4	7.05	0	7.18	7.04	2.3	460	0.51%
2023/03/13	0.4	7.06	0	0.00	7.08	0.4	465	0.08%
2023/03/10	2.9	7.12	0	0.00	7.08	2.9	463	0.64%
2023/03/09	1	7.14	0.6	7.17	7.16	0.4	469	0.09%
2023/03/08	6	7.01	0.9	7.05	7.10	5	467	1.07%
2023/03/07	0.4	7.07	0	0.00	7.08	0.4	458	0.09%
2023/03/06	0.1	7.05	0	0.00	7.06	0.1	455	0.01%
2023/03/03	5.3	6.97	0	0.00	7.05	5.3	447	1.17%
2023/03/02	2	7.01	47.5	7.00	7.03	-45.5	443	-10.26%
2023/03/01	2.2	6.99	0	7.05	7.01	2.2	446	0.48%
2023/02/24	4.6	7.04	2	7.05	7.07	2.6	435	0.60%
2023/02/23	3.3	7.01	0.3	7.02	7.07	3	425	0.72%
2023/02/22	4	6.86	0	6.88	6.88	4	394	1.01%
2023/02/21	3.1	6.84	0	0.00	6.85	3.1	387	0.80%
2023/02/20	4.3	6.78	0	0.00	6.80	4.3	387	1.12%
2023/02/17	10.1	6.79	0	0.00	6.78	10.1	381	2.65%
2023/02/16	14	6.76	0	0.00	6.77	14	382	3.67%
2023/02/15	3.8	6.77	1.5	6.80	6.75	2.3	385	0.59%
2023/02/14	13.6	6.77	1.9	6.79	6.82	11.7	382	3.05%
2023/02/13	11.4	6.77	0.7	6.81	6.82	10.7	379	2.82%
2023/02/10	16.1	6.81	0	0.00	6.82	16.1	380	4.24%
2023/02/09	2.2	6.82	1.1	6.85	6.82	1.1	386	0.30%
2023/02/08	3.1	6.84	8.8	6.82	6.82	-5.8	386	-1.49%
2023/02/07	18.1	6.82	2.3	6.88	6.85	15.8	396	3.98%
2023/02/06	3.4	6.80	2.8	6.85	6.82	0.7	395	0.17%
2023/02/03	31.3	6.78	0	0.00	6.80	31.3	394	7.94%
2023/02/02	34.5	6.77	1.8	6.80	6.76	32.7	388	8.42%
2023/02/01	0.5	6.76	1	6.76	6.75	-0.4	383	-0.11%
2023/01/31	2.4	6.72	1.2	6.75	6.69	1.1	385	0.29%
2023/01/30	0.2	6.74	0	0.00	6.69	0.2	385	0.06%
2023/01/17	0.5	6.74	0	0.00	6.63	0.5	389	0.13%
2023/01/16	0.4	6.68	0	0.00	6.62	0.4	395	0.10%
2023/01/13	0.3	6.67	0	0.00	6.65	0.3	398	0.08%
2023/01/12	1.1	6.72	0	0.00	6.67	1.1	405	0.27%
2023/01/11	1.2	6.70	0	0.00	6.73	1.2	408	0.30%
2023/01/10	0.4	6.76	0.5	6.77	6.74	-0.1	408	-0.04%
2023/01/09	0	6.73	0	6.77	6.73	0	414	0.00%
2023/01/06	0.1	6.73	0.1	6.74	6.70	0	417	0.00%
2023/01/05	10.1	6.69	0	0.00	6.70	10.1	436	2.31%
2023/01/04	0.2	6.76	0.4	6.75	6.72	-0.2	445	-0.05%
2023/01/03	0.2	6.74	0	0.00	6.74	0.2	454	0.04%
2022/12/30	1.3	6.72	0.9	6.74	6.75	0.5	457	0.10%
2022/12/29	0.4	6.71	1	6.67	6.74	-0.6	460	-0.14%
2022/12/28	1	6.72	0	0.00	6.74	1	466	0.21%
2022/12/26	0.3	6.75	0	0.00	6.71	0.3	471	0.07%
2022/12/23	0.5	6.75	0	0.00	6.75	0.5	478	0.11%
2022/12/22	0	6.76	0	0.00	6.75	0	485	0.00%
2022/12/21	0.1	6.75	0	0.00	6.75	0.1	505	0.01%
2022/12/20	0.4	6.81	1	6.75	6.76	-0.6	506	-0.12%
2022/12/19	2.1	6.74	0.1	6.83	6.77	2	507	0.40%
2022/12/16	1.7	6.71	0.9	6.73	6.75	0.8	506	0.17%
2022/12/15	1.5	6.73	0.3	6.77	6.74	1.2	507	0.24%
2022/12/14	1.1	6.72	0.1	6.78	6.73	1	518	0.19%
2022/12/13	0.1	6.65	0	0.00	6.64	0.1	525	0.01%
2022/12/12	0.2	6.64	0	0.00	6.59	0.2	537	0.03%
2022/12/09	0.2	6.65	0	0.00	6.61	0.2	544	0.03%
2022/12/08	1.2	6.61	0.8	6.63	6.63	0.4	548	0.07%
2022/12/07	0.5	6.70	0	0.00	6.65	0.5	548	0.09%
2022/12/06	0.1	6.72	0	0.00	6.74	0.1	551	0.01%
2022/12/05	3.5	6.71	2.2	6.75	6.75	1.3	566	0.22%
2022/12/02	2.4	6.71	1.5	6.72	6.75	0.9	562	0.16%
2022/12/01	0	6.64	4	6.72	6.75	-4	571	-0.70%
2022/11/30	0.3	6.60	0	0.00	6.59	0.3	558	0.05%
2022/11/29	2	6.43	0	0.00	6.52	2	552	0.36%
2022/11/28	0.2	6.44	0.1	6.42	6.43	0.1	556	0.02%
2022/11/25	0.3	6.43	0	0.00	6.41	0.3	563	0.06%
2022/11/24	0.4	6.44	0	6.44	6.44	0.4	568	0.07%
2022/11/23	0.4	6.42	0	0.00	6.44	0.4	567	0.08%
2022/11/22	0.1	6.38	1	6.37	6.36	-0.9	569	-0.15%
2022/11/21	0.3	6.38	0.1	6.41	6.38	0.2	604	0.03%
2022/11/18	18.3	6.38	0	0.00	6.39	18.3	628	2.91%
2022/11/17	0	6.41	2	6.40	6.40	-2	653	-0.30%
2022/11/16	1.2	6.40	0	0.00	6.40	1.2	656	0.18%
2022/11/15	0.2	6.45	1	6.47	6.47	-0.8	648	-0.12%
2022/11/14	0.4	6.45	0	0.00	6.42	0.4	646	0.06%
2022/11/11	2.7	6.45	4	6.52	6.42	-1.3	650	-0.20%
2022/11/10	2.3	6.41	1	6.50	6.50	1.3	649	0.21%
2022/11/09	0.6	6.48	0.2	6.55	6.47	0.4	654	0.06%
2022/11/08	0.4	6.46	0	0.00	6.48	0.4	656	0.07%
2022/11/07	9.1	6.44	2.9	6.49	6.48	6.2	651	0.95%
2022/11/04	1.1	6.49	0.3	6.54	6.50	0.8	652	0.13%
2022/11/03	0.3	6.52	2	6.55	6.53	-1.8	659	-0.27%
2022/11/02	1.2	6.50	0	0.00	6.51	1.2	654	0.19%
2022/10/31	0	6.43	0	0.00	6.44	0	670	0.00%
2022/10/28	0.3	6.44	0	0.00	6.38	0.3	674	0.04%
2022/10/27	0.1	6.44	2	6.49	6.48	-2	677	-0.29%
2022/10/26	0.1	6.48	4	6.45	6.40	-3.9	674	-0.58%
2022/10/25	4.1	6.32	7.2	6.43	6.43	-3.1	673	-0.46%
2022/10/24	0.2	6.44	0	0.00	6.42	0.2	670	0.03%
2022/10/21	2.6	6.31	0	0.00	6.39	2.6	667	0.40%
2022/10/20	0.7	6.36	1	6.38	6.38	-0.3	663	-0.04%
2022/10/19	0.1	6.47	0	0.00	6.40	0.1	655	0.01%
2022/10/18	0.4	6.42	0	6.45	6.45	0.4	654	0.06%
2022/10/17	1	6.31	0	0.00	6.45	1	650	0.16%
2022/10/14	1	6.33	0	0.00	6.40	1	645	0.16%
2022/10/13	3.3	6.44	1	6.31	6.26	2.3	645	0.36%
2022/10/12	1.4	6.51	0	0.00	6.55	1.4	635	0.22%
2022/10/11	0.5	6.60	33	6.60	6.56	-32.5	631	-5.14%
2022/10/07	0.4	6.76	0	0.00	6.74	0.4	624	0.07%
2022/10/06	7.3	6.76	7	6.72	6.76	0.3	622	0.05%
2022/10/05	0.4	6.79	0	0.00	6.77	0.4	620	0.07%
2022/10/04	3.2	6.71	3	6.77	6.78	0.2	624	0.04%
2022/10/03	1.1	6.66	0.1	6.72	6.71	1.1	624	0.17%
2022/09/30	0.4	6.69	0.2	6.70	6.73	0.3	625	0.04%
2022/09/29	10.2	6.58	10	6.68	6.67	0.2	627	0.03%
2022/09/28	10.2	6.55	0	0.00	6.56	10.2	623	1.64%
2022/09/27	1.5	6.74	10	6.74	6.74	-8.5	606	-1.40%
2022/09/26	1.6	6.77	10	6.74	6.73	-8.4	609	-1.38%
2022/09/23	1.4	6.91	1	6.93	6.93	0.4	607	0.07%
2022/09/22	12.1	6.81	0	0.00	6.98	12.1	608	1.99%
2022/09/21	4.5	6.90	56.2	6.90	6.95	-51.7	600	-8.60%
2022/09/19	10.5	7.03	0	0.00	7.01	10.5	580	1.81%
2022/09/16	2.3	6.92	0	0.00	7.01	2.3	578	0.39%
2022/09/15	1.3	6.96	0	0.00	6.95	1.3	575	0.22%
2022/09/14	1.4	6.99	0	0.00	6.96	1.4	583	0.24%
2022/09/13	1.2	7.08	0	0.00	7.00	1.2	589	0.20%
2022/09/12	0	6.97	0	7.04	7.06	0	606	0.00%
2022/09/08	0.3	6.80	0	0.00	6.91	0.3	599	0.05%
2022/09/07	10.8	6.76	0	0.00	6.76	10.8	601	1.79%
2022/09/06	4.1	6.89	1.4	6.91	6.87	2.7	597	0.45%
2022/09/05	1.7	6.92	10	6.90	6.90	-8.4	603	-1.38%
2022/09/02	5.5	6.94	3	6.93	6.91	2.5	608	0.41%
2022/09/01	0.5	6.99	36.2	6.96	6.96	-35.7	605	-5.90%
2022/08/31	0.8	7.03	0	0.00	7.00	0.8	605	0.14%
2022/08/30	0.1	7.03	0	0.00	7.01	0.1	623	0.02%
2022/08/29	16.1	6.95	0	0.00	6.96	16.1	662	2.44%
2022/08/26	0.1	7.13	0	0.00	7.14	0.1	657	0.02%
2022/08/25	1	7.19	0	0.00	7.16	1	626	0.16%
2022/08/24	0.1	7.11	26	7.10	7.15	-25.9	610	-4.24%
2022/08/23	0.4	6.98	0	0.00	6.99	0.4	586	0.07%
2022/08/22	0.1	7.00	0	0.00	6.96	0.1	586	0.02%
2022/08/19	0.2	7.01	0	0.00	6.99	0.2	588	0.03%
2022/08/18	3.6	6.95	0	0.00	6.94	3.6	588	0.62%
2022/08/17	11.4	7.00	0	0.00	6.98	11.4	587	1.94%
2022/08/16	10.5	7.02	0	0.00	7.01	10.5	583	1.79%
2022/08/15	0	0.00	1	7.10	7.07	-1	576	-0.17%
2022/08/12	0.2	7.14	0	0.00	7.09	0.2	572	0.04%
2022/08/11	0.1	7.09	0	0.00	7.13	0.1	571	0.01%
2022/08/10	2	7.00	0	0.00	7.00	2	563	0.36%
2022/08/09	0.5	6.89	0.4	6.96	6.95	0.1	557	0.02%
2022/08/08	0.3	6.85	0	0.00	6.87	0.3	559	0.05%
2022/08/05	0.1	6.92	0	0.00	6.85	0.1	550	0.02%
2022/08/04	15.5	6.79	0	0.00	6.76	15.5	584	2.66%
2022/08/03	2.1	6.89	8.1	6.86	6.84	-6	589	-1.02%
2022/08/02	13.2	6.93	0	0.00	6.90	13.2	591	2.23%
2022/07/29	1	6.95	0	0.00	6.92	1	601	0.16%
2022/07/28	0.2	6.94	0	0.00	6.92	0.2	604	0.03%
2022/07/27	1.4	6.92	0	0.00	6.92	1.4	607	0.23%
2022/07/26	1.5	6.87	0	0.00	6.95	1.5	612	0.24%
2022/07/22	14.7	6.86	8	6.86	6.86	6.7	617	1.08%
2022/07/21	20.6	6.85	0	0.00	6.87	20.6	632	3.26%
2022/07/20	1.8	6.94	2	6.92	6.88	-0.2	638	-0.03%
2022/07/19	0.6	6.89	0	0.00	6.89	0.6	651	0.09%
2022/07/18	5.3	6.90	0	0.00	6.87	5.3	647	0.81%
2022/07/15	0.4	6.95	0	0.00	6.89	0.4	647	0.06%
2022/07/14	2.1	6.85	0	0.00	6.93	2.1	653	0.32%
2022/07/13	0.7	6.82	0	0.00	6.81	0.7	655	0.11%
2022/07/12	4.9	6.82	0	0.00	6.69	4.9	658	0.74%
2022/07/11	0.3	6.99	10	6.93	6.95	-9.7	651	-1.48%
2022/07/06	1.7	7.00	0	0.00	6.94	1.7	646	0.26%
2022/07/05	0.5	7.09	0	7.08	7.02	0.4	653	0.07%
2022/07/04	2.1	6.89	0	0.00	6.99	2.1	656	0.31%
2022/07/01	4.3	6.94	0	0.00	6.88	4.3	657	0.65%
2022/06/30	2	6.94	0	0.00	6.90	2	658	0.30%
2022/06/29	1	7.04	1	7.04	7.07	0	660	0.00%
2022/06/28	1.6	7.13	11	7.11	7.10	-9.4	661	-1.42%
2022/06/24	0	7.10	0	0.00	7.13	0	669	0.00%
2022/06/23	0.4	7.01	0	0.00	7.00	0.4	668	0.06%
2022/06/22	2.5	7.01	1	7.02	6.99	1.5	668	0.22%
2022/06/21	0	7.15	10	7.10	7.12	-10	669	-1.49%
2022/06/20	11.7	7.06	0	0.00	6.99	11.7	689	1.70%
2022/06/17	0.5	7.27	1	7.26	7.20	-0.5	675	-0.08%
2022/06/16	30.1	7.37	0	0.00	7.32	30.1	679	4.43%
2022/06/15	1.1	7.35	0	0.00	7.46	1.1	677	0.17%
2022/06/14	1.8	7.33	0	0.00	7.35	1.8	676	0.26%
2022/06/13	1.5	7.40	0	0.00	7.38	1.5	668	0.22%
2022/06/10	1.8	7.58	0	0.00	7.56	1.8	665	0.28%
2022/06/09	5.1	7.63	1	7.68	7.68	4.1	664	0.61%
2022/06/08	10.2	7.70	10	7.78	7.78	0.2	660	0.03%
2022/06/07	0.1	7.70	36	7.84	7.75	-35.9	639	-5.60%
2022/06/06	0.7	7.49	0	0.00	7.42	0.7	606	0.11%
2022/06/02	0.4	7.34	0	0.00	7.34	0.4	626	0.06%
2022/06/01	1.4	7.29	0	0.00	7.31	1.4	640	0.22%
2022/05/31	1.1	7.26	0	0.00	7.28	1.1	641	0.17%
2022/05/30	0	7.27	10	7.23	7.28	-10	645	-1.55%
2022/05/27	5.5	7.19	0	0.00	7.21	5.5	648	0.85%
2022/05/26	5.1	7.21	0	0.00	7.17	5.1	658	0.77%
2022/05/25	0.1	7.20	0	0.00	7.19	0.1	673	0.01%
2022/05/24	2.2	7.20	3	7.20	7.18	-0.8	704	-0.11%
2022/05/23	0.1	7.29	1	7.23	7.22	-0.9	711	-0.13%
2022/05/20	0.2	7.24	1	7.24	7.25	-0.8	724	-0.11%
2022/05/19	0.1	7.25	1	7.19	7.20	-0.9	735	-0.12%
2022/05/18	0.1	7.27	0	0.00	7.24	0.1	734	0.01%
2022/05/17	2.2	7.18	0	0.00	7.20	2.2	735	0.29%
2022/05/16	0.6	7.20	0	0.00	7.18	0.6	738	0.07%
2022/05/13	0.6	7.21	5	7.17	7.18	-4.4	739	-0.59%
2022/05/12	11.6	7.30	0	0.00	7.18	11.6	734	1.58%
2022/05/11	5.4	7.70	0	0.00	7.70	5.4	715	0.75%
2022/05/10	5.7	7.77	1	7.74	7.75	4.7	714	0.65%
2022/05/09	6.2	7.88	0	0.00	7.83	6.2	726	0.86%
2022/05/06	10.5	7.93	3	7.93	7.94	7.5	723	1.03%
2022/05/05	0	0.00	7.4	8.00	8.00	-7.4	727	-1.02%
2022/05/04	0	8.08	0	0.00	7.97	0	729	0.00%
2022/05/03	11.1	7.97	0	0.00	7.97	11.1	741	1.49%
2022/04/29	4.1	8.00	0	0.00	8.03	4.1	759	0.53%
2022/04/28	1.1	7.95	2	8.00	7.99	-0.9	775	-0.12%
2022/04/27	1.5	7.93	0	0.00	7.95	1.5	773	0.20%
2022/04/26	0.4	8.11	0	0.00	8.05	0.4	763	0.05%
2022/04/25	1.1	8.06	0	0.00	8.06	1.1	761	0.14%
2022/04/22	2.3	8.11	7.7	8.10	8.12	-5.4	748	-0.73%
2022/04/21	0.3	8.14	0	8.94	8.14	0.3	759	0.04%
2022/04/20	8.1	8.13	0	0.00	8.13	8.1	760	1.06%
2022/04/19	0	8.40	0	0.00	8.13	0	773	0.00%
2022/04/18	5.2	8.14	7	8.17	8.14	-1.8	788	-0.23%
2022/04/15	0.1	8.20	0	0.00	8.17	0.1	785	0.01%
2022/04/14	0	0.00	3	8.21	8.20	-3	795	-0.38%
2022/04/13	0.1	8.21	0	0.00	8.20	0.1	806	0.01%
2022/04/12	0.1	8.22	0	0.00	8.19	0.1	816	0.01%
2022/04/08	10	8.26	1	8.27	8.26	9	820	1.10%
2022/04/06	10	8.25	2.1	8.27	8.33	7.9	844	0.94%
2022/04/01	3.2	8.27	0.1	8.28	8.28	3.1	853	0.36%
2022/03/31	5	8.28	0	0.00	8.29	5	853	0.59%
2022/03/30	1.1	8.27	0	0.00	8.28	1.1	856	0.13%
2022/03/29	0	8.34	2	8.32	8.29	-2	849	-0.24%
2022/03/28	1.1	8.28	2.3	8.28	8.29	-1.1	851	-0.13%
2022/03/25	3	8.37	4	8.39	8.37	-1	854	-0.12%
2022/03/24	2	8.36	0	0.00	8.40	2	867	0.24%
2022/03/23	0	0.00	28.2	8.36	8.41	-28.2	865	-3.25%
2022/03/22	0.1	8.26	2	8.27	8.29	-1.9	844	-0.22%
2022/03/21	0	0.00	0	8.19	8.19	0	840	0.00%
2022/03/18	0.4	8.25	0	0.00	8.20	0.4	839	0.05%
2022/03/16	2	8.13	1	8.16	8.16	1	847	0.12%
2022/03/15	1.1	8.12	0	0.00	8.12	1.1	860	0.13%
2022/03/14	5	8.15	11	8.17	8.17	-6	870	-0.69%
2022/03/10	0.1	8.17	10	8.15	8.15	-9.9	870	-1.14%
2022/03/09	0.1	8.10	0	0.00	8.08	0.1	877	0.01%
2022/03/08	7.3	8.07	0	0.00	8.05	7.3	896	0.81%
2022/03/07	5.2	8.12	1	8.14	8.17	4.2	880	0.47%
2022/03/04	8	8.22	0	0.00	8.23	8	878	0.91%
2022/03/03	15	8.30	11	8.33	8.26	4	897	0.45%
2022/03/02	5	8.21	0	0.00	8.26	5	913	0.55%
2022/03/01	1	8.27	5	8.36	8.30	-4	918	-0.44%
2022/02/25	1.1	8.18	0	0.00	8.16	1.1	917	0.12%
2022/02/24	10.2	8.23	0	0.00	8.18	10.2	916	1.11%
2022/02/23	10	8.30	0	0.00	8.30	10	894	1.12%
2022/02/22	0.1	8.37	0	0.00	8.32	0.1	918	0.01%
2022/02/21	1	8.35	5	8.34	8.36	-4	940	-0.42%
2022/02/18	0.1	8.40	0	0.00	8.38	0.1	971	0.01%
2022/02/16	1.1	8.36	0	0.00	8.36	1.1	1,017	0.11%
2022/02/14	1	8.38	0	0.00	8.37	1	1,054	0.10%
2022/02/11	0.1	8.52	3.2	8.50	8.47	-3.1	1,116	-0.28%
2022/02/10	4	8.45	0	8.50	8.49	4	1,122	0.36%
2022/02/09	0.3	8.48	22	8.45	8.49	-21.8	1,127	-1.93%
2022/02/08	10	8.36	0	0.00	8.39	10	1,125	0.89%
2022/02/07	0.1	8.24	0	0.00	8.28	0.1	1,140	0.01%
2022/01/26	0.1	8.20	0	0.00	8.18	0.1	1,141	0.01%
2022/01/25	13.4	8.17	0	0.00	8.16	13.4	1,160	1.15%
2022/01/24	1	8.20	0	0.00	8.26	1	1,170	0.09%
2022/01/21	1.1	8.36	0	0.00	8.33	1.1	1,154	0.09%
2022/01/20	1	8.37	0	0.00	8.40	1	1,150	0.09%
2022/01/19	0	8.43	0	0.00	8.39	0	1,152	0.00%
2022/01/17	0	8.45	0	0.00	8.42	0	1,155	0.00%
2022/01/14	7	8.39	1	8.42	8.39	6	1,159	0.52%
2022/01/13	0	0.00	0.3	8.44	8.42	-0.3	1,158	-0.03%
2022/01/12	3	8.38	0.2	8.43	8.36	2.9	1,156	0.25%
2022/01/11	2.1	8.40	0	0.00	8.40	2.1	1,150	0.18%
2022/01/10	1	8.48	0	0.00	8.49	1	1,137	0.09%
2022/01/07	0.3	8.54	0	0.00	8.50	0.3	1,142	0.03%
2022/01/06	1.2	8.51	4	8.56	8.53	-2.9	1,136	-0.25%
2022/01/05	1.1	8.56	0	0.00	8.56	1.1	1,136	0.10%
2022/01/04	0.5	8.56	0	0.00	8.56	0.5	1,141	0.04%
2022/01/03	20.2	8.55	1	8.52	8.55	19.2	1,137	1.69%
2021/12/30	1.2	8.54	1	8.54	8.55	0.2	1,136	0.02%
2021/12/29	0.2	8.52	3	8.49	8.49	-2.8	1,127	-0.25%
2021/12/28	1.3	8.39	0	0.00	8.43	1.3	1,138	0.11%
2021/12/27	0	8.45	0	0.00	8.40	0	1,149	0.00%
2021/12/24	5.2	8.39	0	0.00	8.39	5.2	1,174	0.44%
2021/12/23	0.1	8.40	0	0.00	8.39	0.1	1,180	0.01%
2021/12/22	1.2	8.39	2.4	8.40	8.38	-1.2	1,196	-0.10%
2021/12/20	8	8.39	0	0.00	8.40	8	1,236	0.65%
2021/12/17	0.2	8.48	2	8.46	8.42	-1.8	1,237	-0.15%
2021/12/14	11	8.44	0	0.00	8.44	11	1,308	0.84%
2021/12/10	4.2	8.51	1	8.53	8.52	3.2	1,324	0.24%
2021/12/09	11	8.48	0	0.00	8.48	11	1,325	0.83%
2021/12/08	2	8.46	20.6	8.47	8.46	-18.6	1,335	-1.39%
2021/12/07	0	0.00	2	8.44	8.44	-2	1,345	-0.15%
2021/12/02	7.1	8.41	0	0.00	8.39	7.1	1,508	0.47%
2021/12/01	0	0.00	4	8.47	8.51	-4	1,586	-0.25%
2021/11/30	0.1	8.89	10	8.54	8.48	-9.9	1,627	-0.61%
2021/11/29	7.3	8.42	6.1	8.47	8.39	1.2	1,657	0.07%
2021/11/26	5	8.60	0	0.00	8.57	5	1,665	0.30%
2021/11/23	1.1	8.78	5	8.75	8.73	-4	1,706	-0.23%
2021/11/18	7	8.86	0	0.00	8.88	7	1,711	0.41%
2021/11/17	2	8.84	11	8.83	8.85	-9	1,687	-0.53%
2021/11/15	0	0.00	1	8.76	8.70	-1	1,649	-0.06%
2021/11/10	33	8.83	37.2	8.75	8.76	-4.2	1,629	-0.26%
2021/11/09	9	8.59	1	8.60	8.63	8	1,576	0.51%
2021/11/08	8	8.65	2.2	8.70	8.61	5.8	1,608	0.36%
2021/11/05	0	0.00	3	8.62	8.65	-3	1,619	-0.19%
2021/11/04	0	0.00	11.9	8.62	8.63	-11.9	1,611	-0.74%
2021/11/03	0	8.58	0	0.00	8.54	0	1,598	0.00%
2021/11/02	12	8.55	1	8.62	8.51	11	1,603	0.69%
2021/11/01	11	8.59	0	0.00	8.55	11	1,582	0.69%
2021/10/29	4	8.61	2	8.63	8.58	2	1,570	0.13%
2021/10/28	0	0.00	10	8.62	8.65	-10	1,568	-0.64%
2021/10/26	1	8.54	1	8.58	8.52	0	1,569	0.00%
2021/10/25	1	8.46	0	0.00	8.50	1	1,569	0.06%
2021/10/22	4	8.46	0	0.00	8.47	4	1,601	0.25%
2021/10/21	0	0.00	15	8.57	8.56	-15	1,612	-0.93%
2021/10/20	2	8.50	0	0.00	8.51	2	1,612	0.12%
2021/10/19	0	0.00	50	8.46	8.49	-50	1,632	-3.06%
2021/10/18	2.5	8.40	0	0.00	8.42	2.5	1,637	0.15%
2021/10/14	0	0.00	0	8.38	8.35	0	1,700	0.00%
2021/10/13	2	8.33	0	0.00	8.30	2	1,763	0.11%
2021/10/12	3	8.36	0	0.00	8.36	3	1,784	0.17%
2021/10/08	5	8.50	0	0.00	8.48	5	1,774	0.28%
2021/10/06	0.1	8.44	0	0.00	8.36	0.1	1,803	0.01%
2021/10/05	4	8.36	0	0.00	8.38	4	1,837	0.22%
2021/10/04	4	8.49	0	0.00	8.38	4	1,843	0.22%
2021/10/01	17	8.62	1	8.70	8.51	16	1,875	0.85%
2021/09/30	4	8.72	0	0.00	8.72	4	1,861	0.21%
2021/09/29	2.2	8.74	0	0.00	8.72	2.2	1,861	0.12%
2021/09/28	3	8.89	1	8.89	8.85	2	1,865	0.11%
2021/09/27	0	0.00	9	8.80	8.92	-9	1,873	-0.48%
2021/09/24	0	8.66	0	0.00	8.66	0	1,867	0.00%
2021/09/23	50	8.53	0	0.00	8.58	50	1,862	2.68%
2021/09/22	5.1	8.54	1	8.52	8.52	4.1	1,864	0.22%
2021/09/17	2	8.50	0	0.00	8.50	2	1,828	0.11%
2021/09/16	5.3	8.65	0	0.00	8.59	5.3	1,818	0.29%
2021/09/14	10	8.71	0	0.00	8.75	10	1,810	0.55%
2021/09/13	0	8.74	0	0.00	8.68	0	1,825	0.00%
2021/09/09	8	8.49	0	0.00	8.50	8	1,837	0.44%
2021/09/08	4	8.76	11	8.58	8.58	-7	1,817	-0.39%
2021/09/07	3.3	8.86	0	0.00	8.80	3.3	1,799	0.18%
2021/09/06	33	10.10	31	10.18	10.00	2	1,713	0.12%
2021/09/03	0	0.00	8	10.24	10.25	-8	1,618	-0.49%
2021/09/02	2	10.25	1	10.25	10.20	1	1,585	0.06%
2021/09/01	2	10.20	22	10.15	10.20	-20	1,554	-1.29%
2021/08/31	0	0.00	2	10.15	10.10	-2	1,524	-0.13%
2021/08/30	31	10.10	12	10.10	10.15	19	1,520	1.25%
2021/08/27	0	0.00	13	10.00	9.99	-13	1,509	-0.86%
2021/08/26	0	0.00	46	9.98	9.98	-46	1,536	-2.99%
2021/08/25	0	0.00	34	9.90	9.88	-34	1,554	-2.19%
2021/08/24	0	0.00	47	9.97	9.94	-47	1,568	-3.00%
2021/08/23	0	0.00	4	9.77	9.77	-4	1,581	-0.25%
2021/08/20	1	9.60	0	0.00	9.59	1	1,604	0.06%
2021/08/19	9	9.72	2	9.82	9.63	7	1,651	0.42%
2021/08/18	2	9.68	0	0.00	9.77	2	1,658	0.12%
2021/08/13	5	9.96	12	9.98	9.97	-7	1,680	-0.42%
2021/08/12	0	0.00	17	10.01	10.05	-17	1,689	-1.01%
2021/08/11	0	0.00	2	9.94	9.81	-2	1,670	-0.12%
2021/08/10	0	0.00	1	9.80	9.76	-1	1,712	-0.06%
2021/08/09	5	9.78	0	0.00	9.81	5	1,811	0.28%
2021/08/06	3	9.75	0	0.00	9.80	3	1,895	0.16%
2021/08/04	0	0.00	1	9.88	9.83	-1	2,146	-0.05%
2021/08/02	2	9.70	0	0.00	9.75	2	2,579	0.08%
2021/07/30	2	9.76	3	9.75	9.71	-1	2,621	-0.04%
2021/07/29	7	9.79	2	9.76	9.78	5	2,672	0.19%
2021/07/28	3	9.78	201	9.67	9.73	-198	2,757	-7.18%	大賣/鉅額交易
2021/07/27	10	9.89	0	0.00	9.88	10	2,831	0.35%
2021/07/26	12	9.99	1	10.00	9.98	11	2,919	0.38%
2021/07/22	3	9.99	7	9.99	9.93	-4	3,106	-0.13%
2021/07/21	1	9.96	6	9.99	9.94	-5	3,156	-0.16%
2021/07/20	251	10.18	31	10.07	10.05	220	3,258	6.75%	大買/鉅額交易
2021/07/19	57	10.21	11	10.12	10.20	46	3,380	1.36%
2021/07/16	104	9.97	12	9.93	10.00	92	3,778	2.43%	大買/
2021/07/15	10	9.81	1	9.84	9.85	9	3,837	0.23%
2021/07/14	1	9.80	0	0.00	9.79	1	4,144	0.02%
2021/07/13	3	9.88	50	9.92	9.85	-47	4,341	-1.08%
2021/07/12	1	10.00	18	9.96	9.95	-17	4,387	-0.39%
2021/07/09	21	10.03	0	0.00	10.00	21	4,376	0.48%
2021/07/08	55	10.00	2	10.10	10.00	53	4,410	1.20%
2021/07/07	1	9.82	11	9.81	9.85	-10	4,507	-0.22%
2021/07/06	2	9.79	5	9.82	9.80	-3	4,547	-0.07%
2021/07/05	8	9.74	0	0.00	9.78	8	4,596	0.17%
2021/07/02	0	0.00	1	9.85	9.73	-1	4,659	-0.02%
2021/07/01	12	9.77	0	0.00	9.75	12	4,673	0.26%
2021/06/30	0	0.00	21	9.80	9.78	-21	4,677	-0.45%
2021/06/29	3.1	9.75	0	0.00	9.72	3.1	4,699	0.07%
2021/06/28	5	9.82	24	9.82	9.82	-19	4,768	-0.40%
2021/06/25	0	0.00	3	9.87	9.82	-3	4,830	-0.06%
2021/06/24	0	0.00	1	9.76	9.80	-1	4,866	-0.02%
2021/06/23	15	9.70	0	0.00	9.70	15	4,942	0.30%
2021/06/22	119	9.73	55	9.71	9.72	64	4,989	1.28%	大買/
2021/06/21	16	9.57	14	9.60	9.57	2	5,040	0.04%
2021/06/17	0	0.00	12	9.82	9.81	-12	5,037	-0.24%
2021/06/16	4	9.81	0	0.00	9.79	4	5,072	0.08%
2021/06/15	10	9.91	15	9.91	9.86	-5	5,108	-0.10%
2021/06/11	4	9.88	0	0.00	9.90	4	5,209	0.08%
2021/06/10	1	9.87	0	0.00	9.86	1	5,538	0.02%
2021/06/09	0	0.00	0.1	10.05	9.95	-0.1	5,536	0.00%
2021/06/08	0	0.00	5	9.95	9.97	-5	5,570	-0.09%
2021/06/07	5	9.81	3	9.97	9.93	2	5,626	0.04%
2021/06/04	1	9.97	9	10.00	9.99	-8	5,688	-0.14%
2021/06/03	6	10.06	3	10.25	10.05	3	5,820	0.05%
2021/06/02	0.2	10.05	0	0.00	9.98	0.2	5,795	0.00%
2021/06/01	3	9.91	22	9.94	10.05	-19	5,774	-0.33%
2021/05/31	13	10.03	0	0.00	9.98	13	5,777	0.23%
2021/05/28	2	10.05	0	0.00	10.10	2	5,782	0.03%
2021/05/27	2	9.77	3	9.88	9.89	-1	5,773	-0.02%
2021/05/26	3	9.49	0	0.00	9.57	3	5,737	0.05%
2021/05/25	2	9.53	1	9.50	9.41	1	5,728	0.02%
2021/05/24	4.1	9.30	4	9.50	9.43	0.1	5,750	0.00%
2021/05/21	5	9.26	3	9.42	9.42	2	5,788	0.03%
2021/05/20	1	9.26	2	9.23	9.21	-1	5,811	-0.02%
2021/05/19	3	9.27	35	9.31	9.33	-32	5,829	-0.55%
2021/05/18	47	9.16	2	9.11	9.15	45	5,915	0.76%
2021/05/17	13	8.93	7	9.16	8.73	6	5,888	0.10%
2021/05/14	12	9.83	0	0.00	9.69	12	5,796	0.21%
2021/05/13	8	9.78	4	9.60	9.89	4	5,713	0.07%
2021/05/12	33	10.19	11	9.98	9.98	22	5,654	0.39%
2021/05/11	16	10.56	4	10.85	10.50	12	5,472	0.22%
2021/05/10	17	11.08	14	10.79	10.90	3	5,393	0.06%
2021/05/07	13	10.62	0	0.00	10.65	13	5,073	0.26%
2021/05/06	0	0.00	3	10.75	10.75	-3	5,039	-0.06%
2021/05/05	0	0.00	1	10.80	10.80	-1	4,981	-0.02%
2021/05/04	16	10.80	2	10.97	10.70	14	4,903	0.29%
2021/05/03	23	11.55	7.2	11.47	11.30	15.9	4,820	0.33%
2021/04/29	7.3	11.72	5	11.85	11.65	2.3	4,734	0.05%
2021/04/28	2	11.68	2	11.80	11.70	0	4,651	0.00%
2021/04/27	8	11.65	2	11.65	11.60	6	4,566	0.13%
2021/04/26	17	11.69	0	0.00	11.55	17	4,524	0.38%
2021/04/23	11.1	11.63	125.5	11.57	11.75	-114.4	4,424	-2.59%	大賣/鉅額交易
2021/04/22	20.1	11.83	67.6	11.94	11.50	-47.5	4,307	-1.10%
2021/04/21	0	0.00	23	11.37	11.45	-23	3,854	-0.60%
2021/04/20	47.5	11.64	35.3	11.44	11.45	12.2	3,816	0.32%
2021/04/19	30	11.20	59.4	11.26	11.25	-29.4	3,582	-0.82%
2021/04/16	0	0.00	4	10.85	10.85	-4	3,421	-0.12%
2021/04/15	2	10.90	1	10.80	10.85	1	3,403	0.03%
2021/04/14	5	10.67	1	10.80	10.75	4	3,393	0.12%
2021/04/13	2.2	10.95	3	11.15	10.85	-0.8	3,423	-0.02%
2021/04/12	1	10.75	7	10.79	10.85	-6	3,300	-0.18%
2021/04/09	2.2	10.80	6	10.83	10.80	-3.8	3,267	-0.12%
2021/04/08	2	10.80	15	10.84	10.75	-13	3,253	-0.40%
2021/04/07	4	10.65	0	0.00	10.65	4	3,194	0.13%
2021/04/06	1.2	10.60	5	10.60	10.60	-3.8	3,204	-0.12%
2021/04/01	2	10.55	0	0.00	10.55	2	3,199	0.06%
2021/03/31	13.1	10.61	1	10.65	10.55	12.1	3,187	0.38%
2021/03/30	2.1	10.75	35	10.77	10.80	-32.9	3,146	-1.05%
2021/03/29	0	0.00	3	11.00	11.00	-3	3,094	-0.10%
2021/03/26	0	0.00	10	10.95	10.95	-10	3,117	-0.32%
2021/03/25	0	0.00	17	10.89	10.75	-17	3,059	-0.56%
2021/03/24	5	10.65	6	10.89	10.80	-1	3,053	-0.03%
2021/03/23	10	10.55	25	10.67	10.55	-15	3,012	-0.50%
2021/03/22	25	10.62	9	10.57	10.65	16	3,019	0.53%
2021/03/19	14	10.60	1	10.65	10.65	13	3,043	0.43%
2021/03/18	13	10.82	1	10.85	10.75	12	3,035	0.40%
2021/03/17	37.1	10.83	11	10.80	10.80	26.1	3,052	0.86%
2021/03/16	174	11.04	172.4	11.12	11.20	1.6	3,047	0.05%	大買/大賣/
2021/03/15	6	10.40	0	0.00	10.40	6	2,812	0.21%
2021/03/12	15.2	10.33	19	10.32	10.35	-3.8	2,914	-0.13%
2021/03/11	7	10.59	13	10.60	10.50	-6	2,921	-0.21%
2021/03/10	34	10.77	31	10.73	10.75	3	2,929	0.10%
2021/03/09	86	10.60	45	10.75	10.90	41	2,983	1.37%
2021/03/08	1	10.25	0	0.00	10.25	1	2,889	0.03%
2021/03/05	1	10.25	0	0.00	10.30	1	2,984	0.03%
2021/03/04	3.2	10.30	0	0.00	10.30	3.2	3,174	0.10%
2021/03/03	1	10.30	5	10.30	10.25	-4	3,257	-0.12%
2021/03/02	1	10.20	0	0.00	10.05	1	3,256	0.03%
2021/02/26	0	0.00	1	10.05	10.10	-1	3,308	-0.03%
2021/02/25	11	10.08	0	0.00	10.10	11	3,391	0.32%
2021/02/23	0	0.00	4	10.20	10.20	-4	3,518	-0.11%
2021/02/18	4.2	10.05	0	0.00	10.05	4.2	3,684	0.11%
2021/02/17	0	0.00	5	9.63	9.60	-5	3,714	-0.13%
2021/02/05	0	9.37	20	9.39	9.37	-20	3,834	-0.52%
2021/02/04	0	9.44	0	0.00	9.39	0	3,946	0.00%
2021/02/02	0.2	9.45	5	9.42	9.45	-4.8	4,137	-0.12%
2021/01/29	2	9.30	4	9.37	9.26	-2	4,372	-0.05%
2021/01/28	5	9.45	10	9.48	9.49	-5	4,437	-0.11%
2021/01/25	5	9.62	10	9.61	9.62	-5	4,840	-0.10%
2021/01/22	5	9.25	10	9.30	9.48	-5	4,932	-0.10%
2021/01/21	5	9.25	5	9.42	9.25	0	5,089	0.00%
2021/01/20	17	9.50	0	0.00	9.33	17	5,194	0.33%
2021/01/19	0	0.00	10	9.74	9.71	-10	5,464	-0.18%
2021/01/18	1	9.40	5	9.24	9.56	-4	5,530	-0.07%
2021/01/15	8	9.54	1	9.53	9.50	7	5,603	0.12%
2021/01/14	7	9.84	0	0.00	9.80	7	5,654	0.12%
2021/01/13	10	9.85	5	9.90	9.84	5	5,865	0.09%
2021/01/12	21	9.82	3	9.68	9.60	18	6,414	0.28%
2021/01/11	3	9.92	5	9.96	9.92	-2	6,631	-0.03%
2021/01/08	5	10.05	5	10.15	10.05	0	6,686	0.00%
2021/01/06	6.2	10.13	31	10.15	10.00	-24.8	6,968	-0.36%
2021/01/05	10	10.43	0	0.00	10.35	10	7,000	0.14%
2020/12/31	0	0.00	12	10.52	10.50	-12	7,106	-0.17%
2020/12/30	7	10.39	0	0.00	10.45	7	7,166	0.10%
2020/12/29	15	10.48	5	10.50	10.50	10	7,185	0.14%
2020/12/28	5	10.40	11	10.45	10.50	-6	7,188	-0.08%
2020/12/25	5	10.42	0	0.00	10.45	5	7,190	0.07%
2020/12/24	1	10.40	15	10.45	10.40	-14	7,238	-0.19%
2020/12/23	1	10.20	12	10.30	10.30	-11	7,267	-0.15%
2020/12/22	17	10.23	13	10.47	10.30	4	7,360	0.05%
2020/12/21	10	10.25	1	10.25	10.25	9	7,423	0.12%
2020/12/18	0	0.00	6	10.49	10.35	-6	7,586	-0.08%
2020/12/17	10.2	10.35	0	0.00	10.35	10.2	7,844	0.13%
2020/12/16	5	10.50	9	10.51	10.45	-4	8,033	-0.05%
2020/12/15	4	10.36	0	0.00	10.25	4	8,091	0.05%
2020/12/14	3	10.35	4	10.50	10.60	-1	8,193	-0.01%
2020/12/11	9	10.42	1	10.40	10.45	8	8,385	0.10%
2020/12/10	25	10.67	31	10.80	10.65	-6	8,452	-0.07%
2020/12/09	13.2	10.44	3	10.67	10.40	10.2	8,476	0.12%
2020/12/08	9.4	10.78	8	10.75	10.75	1.4	8,497	0.02%
2020/12/07	49.1	11.05	10	11.10	11.05	39.1	8,508	0.46%
2020/12/04	3.2	11.10	4	11.15	11.20	-0.8	8,602	-0.01%
2020/12/03	6.3	11.17	75	11.13	11.15	-68.7	8,740	-0.79%
2020/12/02	10	11.35	10	11.40	11.35	0	9,237	0.00%
2020/12/01	32.5	11.48	26	11.55	11.50	6.5	9,529	0.07%
2020/11/30	42.1	11.86	17	11.98	11.80	25.1	9,578	0.26%
2020/11/27	9	11.74	26	11.82	11.75	-17	9,450	-0.18%
2020/11/26	13	11.63	0	0.00	11.60	13	9,450	0.14%
2020/11/25	4	11.48	3	11.40	11.60	1	9,630	0.01%
2020/11/24	31	11.48	0	11.55	11.45	31	9,666	0.32%
2020/11/23	18	11.43	36	11.36	11.55	-18	9,676	-0.19%
2020/11/20	11	11.35	15	11.36	11.40	-4	9,743	-0.04%
2020/11/19	3	11.43	0	0.00	11.35	3	9,915	0.03%
2020/11/18	6	11.53	4	11.48	11.55	2	10,258	0.02%
2020/11/17	3	11.42	36	11.40	11.45	-33	10,609	-0.31%
2020/11/16	10	11.71	7	11.59	11.60	3	10,844	0.03%
2020/11/13	5	11.93	1	11.30	11.90	4	10,962	0.04%
2020/11/12	14	11.87	167	11.78	11.85	-153	11,272	-1.36%	大賣/鉅額交易
2020/11/11	2	12.13	1	12.15	12.15	1	11,417	0.01%
2020/11/10	20	12.10	3.1	12.23	12.10	16.9	11,455	0.15%
2020/11/09	18	12.41	16	12.44	12.30	2	11,591	0.02%
2020/11/06	53.2	12.64	11	12.95	12.55	42.2	11,621	0.36%
2020/11/05	8	12.94	28	12.91	12.90	-20	11,671	-0.17%
2020/11/04	190	12.91	11	12.99	12.90	179	11,757	1.52%	大買/鉅額交易
2020/11/03	10	12.70	30	12.75	12.80	-20	11,600	-0.17%
2020/11/02	0	0.00	6	12.54	12.70	-6	11,578	-0.05%
2020/10/30	21	12.60	5	12.65	12.35	16	11,604	0.14%
2020/10/29	0	0.00	20	12.36	12.60	-20	11,608	-0.17%
2020/10/28	24	12.30	10	12.32	12.25	14	11,480	0.12%
2020/10/27	19	12.80	25	12.80	12.55	-6	11,392	-0.05%
2020/10/26	2	12.50	0	0.00	12.50	2	11,163	0.02%
2020/10/23	1	12.50	12	12.62	12.35	-11	11,139	-0.10%
2020/10/22	8	12.48	8	12.46	12.45	0	11,101	0.00%
2020/10/21	6	12.48	11	12.50	12.40	-5	11,088	-0.05%
2020/10/20	98	12.51	147	12.52	12.60	-49	10,947	-0.45%	大賣/
2020/10/19	117	12.08	8	11.92	12.10	109	10,385	1.05%	大買/鉅額交易
2020/10/16	10	11.75	34	11.67	11.70	-24	10,143	-0.24%
2020/10/15	2	11.70	7	11.74	11.70	-5	10,096	-0.05%
2020/10/14	32	11.60	31	11.70	11.65	1	10,072	0.01%
2020/10/13	24	11.37	10	11.40	11.40	14	10,094	0.14%
2020/10/12	18	11.26	5	11.27	11.35	13	10,264	0.13%
2020/10/08	2	11.45	0	0.00	11.35	2	10,376	0.02%
2020/10/07	3	11.38	2	11.40	11.40	1	10,465	0.01%
2020/10/06	0	0.00	7	11.26	11.30	-7	10,556	-0.07%
2020/10/05	7	11.22	5	11.20	11.15	2	10,671	0.02%
2020/09/30	0	0.00	10	11.20	11.25	-10	10,886	-0.09%
2020/09/29	1	11.10	2	11.20	11.20	-1	11,308	-0.01%
2020/09/28	0	0.00	14	11.02	11.10	-14	11,450	-0.12%
2020/09/25	5	10.75	12	10.93	10.75	-7	11,461	-0.06%
2020/09/24	27	11.01	10	10.90	10.90	17	11,423	0.15%
2020/09/23	127	11.41	118	11.35	11.30	9	11,459	0.08%	大買/大賣/
2020/09/22	30	11.67	21	11.71	11.65	9	11,322	0.08%
2020/09/21	89	11.80	36	11.82	11.95	53	11,044	0.48%
2020/09/18	5	11.69	10	11.71	11.65	-5	10,876	-0.05%
2020/09/17	2	11.70	2	11.80	11.60	0	10,813	0.00%
2020/09/16	14.2	11.61	22	11.71	11.70	-7.8	10,713	-0.07%
2020/09/15	17	11.46	13	11.55	11.45	4	10,498	0.04%
2020/09/14	5	11.50	2	11.33	11.30	3	10,401	0.03%
2020/09/11	2	11.18	0	0.00	11.05	2	10,288	0.02%
2020/09/09	11	11.24	1	11.25	11.45	10	10,118	0.10%
2020/09/08	17	11.41	143	11.44	11.35	-126	9,998	-1.26%	大賣/鉅額交易
2020/09/07	142	11.46	73	11.64	11.45	69	9,823	0.70%	大買/
2020/09/04	7	10.89	32	11.02	11.05	-25	9,269	-0.27%
2020/09/03	14	10.85	16	10.85	10.80	-2	8,975	-0.02%
2020/09/02	0	0.00	5	10.70	10.65	-5	8,852	-0.06%
2020/09/01	2	10.73	6	10.78	10.70	-4	8,810	-0.05%
2020/08/31	12	10.95	21	10.91	10.80	-9	8,734	-0.10%
2020/08/28	5	10.55	117	10.65	10.60	-112	8,556	-1.31%	大賣/鉅額交易
2020/08/27	5	10.55	57	10.58	10.55	-52	8,482	-0.61%
2020/08/26	34	10.84	24	10.72	10.65	10	8,421	0.12%
2020/08/25	40	10.86	32	10.91	10.90	8	8,277	0.10%
2020/08/24	46	11.12	14	11.28	10.90	32	8,160	0.39%
2020/08/21	129	11.11	66	10.91	11.30	63	7,771	0.81%	大買/
2020/08/20	23	10.34	292	10.77	10.30	-269	7,344	-3.66%	大賣/鉅額交易
2020/08/19	33	10.95	5	11.05	11.00	28	7,034	0.40%
2020/08/18	289	10.99	10	10.78	10.90	279	6,793	4.11%	大買/鉅額交易
2020/08/17	132	10.45	12	10.44	10.55	120	6,347	1.89%	大買/鉅額交易
2020/08/14	5	10.20	2	10.20	10.20	3	6,090	0.05%
2020/08/13	20	10.24	3	10.15	10.15	17	5,997	0.28%
2020/08/12	10	10.50	20	10.50	10.50	-10	5,769	-0.17%
2020/08/11	21	10.26	128	10.41	10.15	-107	5,637	-1.90%	大賣/鉅額交易
2020/08/10	73	10.52	14	10.55	10.75	59	5,473	1.08%
2020/08/07	8	10.45	1	10.40	10.45	7	5,333	0.13%
2020/08/06	0	0.00	1	10.30	10.30	-1	5,289	-0.02%
2020/08/05	0	0.00	2	10.43	10.35	-2	5,319	-0.04%
2020/08/04	38	10.24	9	10.24	10.25	29	5,394	0.54%
2020/08/03	2	9.98	57	9.99	10.00	-55	5,502	-1.00%
2020/07/30	4	10.10	0	0.00	10.15	4	5,562	0.07%
2020/07/29	0	0.00	4	9.79	9.85	-4	5,519	-0.07%
2020/07/28	74	9.54	17	9.51	9.50	57	5,502	1.04%
2020/07/27	15	9.76	8	9.79	9.68	7	5,480	0.13%
2020/07/24	1	10.00	15	9.94	9.95	-14	5,442	-0.26%
2020/07/23	0	0.00	0.3	10.10	10.10	-0.3	5,401	-0.01%
2020/07/21	30	10.17	2	10.25	10.15	28	5,375	0.52%
2020/07/20	1	9.99	19	10.10	10.25	-18	5,330	-0.34%
2020/07/17	43	10.70	18	10.68	10.30	25	5,252	0.48%
2020/07/16	27	10.61	48	10.49	10.75	-21	5,025	-0.42%
2020/07/15	1	10.35	10	10.35	10.10	-9	4,752	-0.19%
2020/07/14	7	10.29	55	10.16	10.25	-48	4,605	-1.04%
2020/07/13	66	10.17	14	10.16	10.05	52	4,449	1.17%
2020/07/10	26	9.98	25	9.93	9.85	1	4,290	0.02%
2020/07/09	19	10.47	71	10.61	10.35	-52	4,164	-1.25%
2020/07/08	55	10.33	162	10.29	10.70	-107	3,924	-2.73%	大賣/鉅額交易
2020/07/07	121	9.63	68	9.81	9.73	53	3,576	1.48%	大買/
2020/07/06	55	9.42	29	9.46	9.40	26	3,377	0.77%
2020/07/03	114	9.43	31	9.46	9.43	83	3,316	2.50%	大買/
2020/07/02	2	9.20	37	9.53	9.60	-35	3,269	-1.07%
2020/07/01	0	0.00	3	8.94	9.01	-3	3,122	-0.10%
2020/06/30	1	8.83	0	0.00	8.83	1	3,116	0.03%
2020/06/29	1	8.76	0	0.00	8.80	1	3,151	0.03%
2020/06/24	9	8.83	14	8.85	8.88	-5	3,131	-0.16%
2020/06/23	5	8.85	2	8.94	8.93	3	3,171	0.09%
2020/06/18	6	8.93	0	0.00	8.99	6	3,199	0.19%
2020/06/17	4	8.98	0	0.00	9.00	4	3,211	0.12%
2020/06/15	6	8.90	0	0.00	8.92	6	3,276	0.18%
2020/06/12	11	8.92	0	0.00	8.99	11	3,286	0.33%
2020/06/11	6	9.16	0	0.00	9.15	6	3,297	0.18%
2020/06/10	13	9.30	50	9.38	9.35	-37	3,248	-1.14%
2020/06/09	3	9.35	0	0.00	9.46	3	3,257	0.09%
2020/06/08	2	9.28	11	9.35	9.38	-9	3,248	-0.28%
2020/06/05	22	9.25	0	0.00	9.28	22	3,236	0.68%
2020/06/04	5	9.17	0	0.00	9.21	5	3,225	0.16%
2020/06/02	0	0.00	5	9.17	9.19	-5	3,204	-0.16%
2020/06/01	28	9.27	20	9.25	9.28	8	3,167	0.25%
2020/05/29	0	0.00	60	9.30	9.29	-60	3,107	-1.93%
2020/05/21	0	0.00	1	8.35	8.36	-1	2,989	-0.03%
2020/05/19	10	8.35	0	0.00	8.43	10	3,036	0.33%
2020/05/18	5	8.25	0	0.00	8.20	5	3,018	0.17%
2020/05/14	23	8.03	5	8.10	8.04	18	3,035	0.59%
2020/05/12	11	8.17	0	0.00	8.15	11	2,979	0.37%
2020/05/11	25	8.25	0	0.00	8.35	25	2,900	0.86%
2020/05/08	6	9.08	22	9.37	8.73	-16	2,716	-0.59%
2020/05/07	12	9.18	0	0.00	9.29	12	2,509	0.48%
2020/05/06	8	9.00	13	9.10	9.25	-5	2,490	-0.20%
2020/05/05	15	8.98	0	0.00	9.00	15	2,446	0.61%
2020/04/30	52	9.11	15	9.08	9.12	37	2,427	1.52%
2020/04/29	15	9.00	4	9.02	9.09	11	2,414	0.46%
2020/04/28	18	9.00	0	0.00	8.93	18	2,442	0.74%
2020/04/27	51	8.97	9	8.88	8.98	42	2,540	1.65%
2020/04/22	0	0.00	20	8.17	8.22	-20	2,889	-0.69%
2020/04/20	5	8.41	0	0.00	8.50	5	3,078	0.16%
2020/04/17	0	0.00	1	8.55	8.42	-1	3,091	-0.03%
2020/04/16	4	8.33	1	8.31	8.42	3	3,196	0.09%
2020/04/15	11	8.35	0	0.00	8.38	11	3,208	0.34%
2020/04/14	10	8.14	0	0.00	8.10	10	3,212	0.31%
2020/04/10	10	7.98	3	8.00	8.00	7	3,253	0.22%
2020/04/09	0	7.47	5	7.50	7.47	-5	3,212	-0.16%
2020/04/08	0	0.00	5	7.56	7.50	-5	3,224	-0.16%
2020/04/01	8	7.39	21	7.45	7.43	-13	3,334	-0.39%
2020/03/31	2	7.33	17	7.30	7.32	-15	3,349	-0.45%
2020/03/30	10	6.92	0	0.00	6.98	10	3,344	0.30%
2020/03/27	0	0.00	2	7.10	6.80	-2	3,380	-0.06%
2020/03/26	0	0.00	2	7.00	7.00	-2	3,398	-0.06%
2020/03/24	0	0.00	5	6.16	6.15	-5	3,371	-0.15%
2020/03/20	0	0.00	5	5.75	5.86	-5	3,409	-0.15%
2020/03/19	0	0.00	10	5.51	5.65	-10	3,501	-0.29%
2020/03/13	12	6.63	66	6.60	7.30	-54	4,129	-1.31%
2020/03/12	0	0.00	18	7.10	7.31	-18	4,318	-0.42%
2020/03/11	0	0.00	5	7.55	7.59	-5	5,187	-0.10%
2020/03/10	0	0.00	5	7.30	7.40	-5	5,798	-0.09%
2020/03/09	2	7.56	8	7.44	7.44	-6	6,148	-0.10%
2020/03/06	0	0.00	16	7.89	7.90	-16	6,269	-0.26%
2020/03/05	0	0.00	1	7.89	7.96	-1	6,953	-0.01%
2020/03/03	2	7.99	0	0.00	7.97	2	7,204	0.03%
2020/03/02	2	7.87	1	7.80	7.92	1	7,249	0.01%
2020/02/26	1	8.00	1	8.08	8.06	0	7,285	0.00%
2020/02/25	10	7.93	4	7.91	8.06	6	7,303	0.08%
2020/02/24	0	0.00	12	8.03	8.01	-12	7,341	-0.16%
2020/02/21	0	0.00	1	8.10	8.13	-1	7,415	-0.01%
2020/02/19	10	8.18	0	0.00	8.22	10	7,422	0.13%
2020/02/17	48	8.15	0	0.00	8.20	48	7,499	0.64%
2020/02/13	3	8.57	0	0.00	8.50	3	7,537	0.04%
2020/02/11	0	0.00	1	8.50	8.51	-1	7,655	-0.01%
2020/02/07	17	8.67	0	0.00	8.49	17	7,702	0.22%
2020/02/06	0	0.00	10	8.59	8.78	-10	7,746	-0.13%
2020/02/05	12	8.59	0	0.00	8.49	12	7,929	0.15%
2020/02/04	4	8.60	0	0.00	8.55	4	7,916	0.05%
2020/02/03	0	0.00	13	8.45	8.54	-13	7,933	-0.16%
2020/01/31	1	8.90	0	0.00	8.82	1	7,954	0.01%
2020/01/30	6	8.94	5	9.03	8.94	1	7,970	0.01%
2020/01/20	10	9.89	0.2	9.86	9.90	9.8	7,935	0.12%
2020/01/17	30	10.00	32	10.01	9.95	-2	8,138	-0.02%
2020/01/16	23	9.98	39	10.03	10.10	-16	8,095	-0.20%
2020/01/15	24	9.72	47	9.75	9.80	-23	7,965	-0.29%
2020/01/14	9	9.49	21	9.54	9.49	-12	7,976	-0.15%
2020/01/10	49	9.38	63	9.31	9.27	-14	8,427	-0.17%
2020/01/09	0	0.00	2	9.05	9.06	-2	8,660	-0.02%
2020/01/08	2	8.81	4	8.96	8.82	-2	8,721	-0.02%
2020/01/07	2	8.95	11	8.96	8.96	-9	8,827	-0.10%
2020/01/06	1	9.12	5	9.15	9.15	-4	8,835	-0.05%
2020/01/03	10	9.29	5	9.25	9.26	5	8,799	0.06%
2020/01/02	1	9.36	0	0.00	9.33	1	8,736	0.01%
2019/12/31	10	9.42	0	0.00	9.44	10	8,725	0.11%
2019/12/30	29	9.44	41	9.52	9.40	-12	8,723	-0.14%
2019/12/27	1	9.37	29	9.34	9.31	-28	8,649	-0.32%
2019/12/26	10	9.09	1	9.14	9.11	9	8,573	0.10%
2019/12/25	10	9.28	1	9.29	9.22	9	8,549	0.11%
2019/12/24	120	9.43	15	9.39	9.31	105	8,494	1.24%	大買/鉅額交易
2019/12/23	0	0.00	1	9.53	9.42	-1	8,449	-0.01%
2019/12/20	1	9.44	0	0.00	9.50	1	8,368	0.01%
2019/12/19	0	0.00	3	9.57	9.49	-3	8,359	-0.04%
2019/12/18	1	9.58	3	9.63	9.56	-2	8,398	-0.02%
2019/12/17	10	9.61	0	0.00	9.55	10	8,461	0.12%
2019/12/16	6	9.40	8	9.53	9.65	-2	8,378	-0.02%
2019/12/13	3	9.50	10	9.51	9.49	-7	8,248	-0.08%
2019/12/12	2	9.52	21	9.63	9.50	-19	8,165	-0.23%
2019/12/11	5	9.83	6	10.08	9.66	-1	7,921	-0.01%
2019/12/10	26	9.84	47	9.87	10.00	-21	7,634	-0.28%
2019/12/09	8	9.55	6	9.66	9.65	2	7,434	0.03%
2019/12/06	159	10.00	89.2	9.86	9.47	69.8	7,176	0.97%	大買/
2019/12/05	15	9.33	13	9.47	9.69	2	6,271	0.03%
2019/12/04	0	0.00	36	8.71	8.81	-36	5,634	-0.64%
2019/12/03	4	8.53	15	8.52	8.40	-11	5,259	-0.21%
2019/12/02	10	8.60	60	8.59	8.60	-50	5,085	-0.98%
2019/11/29	5	7.77	22	7.83	7.82	-17	4,393	-0.39%
2019/11/28	8	8.04	15	8.01	7.96	-7	4,198	-0.17%
2019/11/27	9	7.93	80	7.96	7.94	-71	4,122	-1.72%
2019/11/26	8	7.81	0	0.00	7.86	8	4,060	0.20%
2019/11/25	11	7.74	0	0.00	7.87	11	4,022	0.27%
2019/11/22	8	7.70	10	7.74	7.74	-2	3,971	-0.05%
2019/11/21	18	7.64	0	0.00	7.65	18	3,939	0.46%
2019/11/20	8	8.03	0	0.00	7.81	8	3,878	0.21%
2019/11/19	1	7.80	0	0.00	7.82	1	3,772	0.03%
2019/11/18	0	0.00	12	7.80	7.76	-12	3,728	-0.32%
2019/11/15	2	7.75	40	7.70	7.71	-38	3,686	-1.03%
2019/11/14	4	7.62	0	0.00	7.49	4	3,621	0.11%
2019/11/12	3	7.59	0	0.00	7.59	3	3,537	0.08%
2019/11/11	14	7.63	14	7.67	7.65	0	3,475	0.00%
2019/11/08	3	8.18	4	8.17	8.17	-1	3,356	-0.03%
2019/11/07	15	8.21	10	8.22	8.24	5	3,320	0.15%
2019/11/06	35	8.29	0	0.00	8.26	35	3,264	1.07%
2019/11/05	21	8.39	0	0.00	8.35	21	3,234	0.65%
2019/11/04	5	8.47	1	8.46	8.52	4	3,153	0.13%
2019/11/01	3	8.21	0	0.00	8.21	3	2,930	0.10%
2019/10/31	25	8.20	5	8.23	8.16	20	2,913	0.69%
2019/10/29	55	8.30	7	8.41	8.27	48	2,830	1.70%
2019/10/28	0	0.00	18	8.43	8.42	-18	2,775	-0.65%
2019/10/25	53	8.49	0	0.00	8.51	53	2,670	1.98%
2019/10/24	8	8.27	0	0.00	8.27	8	2,417	0.33%
2019/10/22	20	8.47	3	8.25	8.30	17	2,215	0.77%
2019/10/21	37	8.81	31	8.77	8.60	6	2,030	0.30%
2019/10/18	21	8.58	10	8.78	8.43	11	1,785	0.62%
2019/10/17	37	8.32	57.5	8.60	8.69	-20.5	1,491	-1.37%
2019/10/15	5	7.71	17	7.74	7.70	-12	1,050	-1.14%
2019/10/14	0	0.00	2	7.17	7.54	-2	903	-0.22%
2019/10/07	1	6.90	0	0.00	6.88	1	834	0.12%
2019/10/04	11	6.99	0	0.00	6.98	11	817	1.34%
2019/10/02	1	7.08	0	0.00	7.13	1	806	0.12%
2019/09/25	0	0.00	5	7.50	7.45	-5	741	-0.67%
2019/09/24	0	0.00	2	7.57	7.54	-2	736	-0.27%
2019/09/23	0	0.00	11	7.72	7.70	-11	723	-1.52%
2019/09/20	4	7.25	0	0.00	7.58	4	655	0.61%
2019/09/16	0	0.00	5	7.02	7.02	-5	583	-0.86%
2019/09/10	5	6.93	0	0.00	6.93	5	577	0.87%
2019/09/04	0	0.00	1	6.95	6.96	-1	689	-0.15%
2019/09/03	1	6.96	0	0.00	6.93	1	689	0.15%
2019/08/27	1	7.00	0	0.00	6.98	1	715	0.14%
2019/08/21	1	7.06	0	0.00	7.10	1	774	0.13%
2019/08/01	5.5	7.07	0	0.00	7.03	5.5	805	0.68%
2019/07/30	1	7.14	0	0.00	7.07	1	792	0.13%
2019/07/24	0	0.00	0.1	7.65	7.22	-0.1	783	-0.01%
2019/07/18	1	7.43	0	0.00	7.42	1	781	0.13%
2019/05/27	0	0.00	5	7.08	7.26	-5	724	-0.69%
2019/05/23	0	0.00	61	7.06	7.06	-61	706	-8.64%
2019/05/20	0	0.00	32	7.14	7.17	-32	715	-4.47%
2019/05/13	0	0.00	30	7.14	7.15	-30	725	-4.13%
2019/05/10	0	0.00	15	7.14	7.15	-15	740	-2.03%
2019/04/25	10	7.60	0	0.00	7.60	10	686	1.46%
2019/04/10	1	7.66	0	0.00	7.66	1	586	0.17%
2019/03/27	0	0.00	10	8.00	7.95	-10	486	-2.05%
2019/03/25	1	7.65	0	0.00	7.67	1	484	0.21%
2019/03/20	1	7.85	2	7.85	7.85	-1	472	-0.21%
2019/03/15	8	7.97	0	0.00	8.00	8	488	1.64%
2019/03/13	0	8.02	0	0.00	8.01	0	487	0.00%
2019/03/05	1	8.00	0	0.00	7.99	1	571	0.17%
2019/02/18	3	8.16	0	0.00	8.16	3	765	0.39%
2019/02/14	10	8.21	0	0.00	8.21	10	776	1.29%
2019/01/28	1	8.35	0	0.00	8.37	1	875	0.11%
2019/01/14	11	8.43	0	0.00	8.39	11	1,041	1.06%
2018/12/19	0	8.11	0	0.00	8.20	0	1,371	0.00%
2018/12/18	1	8.37	0	0.00	8.25	1	1,384	0.07%
2018/12/14	0	0.00	10	8.43	8.45	-10	1,387	-0.72%
2018/12/06	0	0.00	1	8.73	8.64	-1	1,379	-0.07%
2018/12/04	0	0.00	1	9.00	9.07	-1	1,383	-0.07%
2018/12/03	4	9.00	0	0.00	9.05	4	1,402	0.29%
2018/11/29	0	0.00	18	8.89	8.90	-18	1,398	-1.29%
2018/11/28	0	0.00	5	8.78	8.83	-5	1,502	-0.33%
2018/11/22	6	8.43	0	0.00	8.43	6	1,445	0.41%
2018/11/07	1	8.01	0	0.00	8.00	1	1,523	0.07%
2018/11/05	1	7.45	0	0.00	7.39	1	1,639	0.06%
2018/10/25	1	7.00	0	0.00	7.00	1	2,422	0.04%
2018/10/24	0	0.00	7	7.27	7.27	-7	2,434	-0.29%
2018/10/19	10	7.11	0	0.00	7.19	10	2,468	0.41%
2018/10/17	49	7.16	0	0.00	7.19	49	2,465	1.99%
2018/10/12	5	7.23	0	0.00	7.23	5	2,413	0.21%
2018/10/11	0	0.00	51	7.22	7.21	-51	2,381	-2.14%
2018/10/09	3	8.01	2	8.00	8.01	1	2,314	0.04%
2018/10/05	0	0.00	3	8.26	8.19	-3	2,313	-0.13%
2018/10/01	2	8.87	1	8.86	8.88	1	2,291	0.04%
2018/09/26	25	8.99	0	0.00	9.00	25	2,458	1.02%
2018/09/20	0	0.00	2	9.15	9.15	-2	2,458	-0.08%
2018/09/19	0	0.00	13	9.20	9.16	-13	2,456	-0.53%
2018/09/10	5	9.15	0	0.00	9.10	5	2,545	0.20%
2018/09/07	0	0.00	2	9.74	9.32	-2	2,553	-0.08%
2018/09/06	0	0.00	1	9.90	9.85	-1	2,585	-0.04%
2018/09/04	3	10.10	0	0.00	10.10	3	2,625	0.11%
2018/08/29	0	0.00	2	9.11	9.11	-2	2,616	-0.08%
2018/08/21	0	0.00	12	9.33	9.30	-12	3,061	-0.39%
2018/08/20	0	0.00	26	9.47	9.25	-26	3,078	-0.84%
2018/08/17	1	9.95	0	0.00	9.90	1	3,074	0.03%
2018/08/15	10	10.50	1	10.75	10.40	9	3,034	0.30%
2018/08/14	14	10.34	0	0.00	10.30	14	3,001	0.47%
2018/08/13	10	10.40	0	0.00	10.40	10	2,999	0.33%
2018/08/10	19	11.26	8	11.37	11.05	11	2,944	0.37%
2018/08/09	2	10.95	1	11.00	11.05	1	2,831	0.04%
2018/08/08	8	11.23	21	11.22	11.40	-13	2,725	-0.48%
2018/08/07	90	10.62	91	10.05	10.60	-1	2,420	-0.04%
2018/08/01	5	9.01	0	0.00	9.01	5	2,117	0.24%
2018/07/30	5	9.09	0	0.00	9.02	5	2,185	0.23%
2018/07/27	5	8.91	0	0.00	8.91	5	2,159	0.23%
2018/07/24	0	0.00	3	8.92	8.91	-3	2,130	-0.14%
2018/07/16	0	0.00	1	9.25	9.24	-1	2,324	-0.04%
2018/07/10	0	0.00	5	9.26	9.17	-5	2,326	-0.21%
2018/07/09	0	0.00	70	9.00	9.00	-70	2,352	-2.98%
2018/07/06	40	9.08	3	8.85	9.05	37	2,346	1.58%
2018/07/05	35	8.93	4	8.96	8.91	31	2,323	1.33%
2018/07/02	0	0.00	1	10.10	10.20	-1	2,153	-0.05%
2018/06/28	0	0.00	1	10.35	10.35	-1	2,179	-0.05%
2018/06/27	2	10.45	0	0.00	10.35	2	2,259	0.09%
2018/06/26	0	0.00	1	10.00	10.20	-1	2,270	-0.04%
2018/06/22	0	0.00	5	10.30	10.40	-5	2,273	-0.22%
2018/06/15	8	10.81	0	0.00	10.85	8	2,276	0.35%
2018/06/11	5	10.90	0	0.00	11.00	5	2,261	0.22%
2018/06/08	0	0.00	43	11.02	10.90	-43	2,266	-1.90%
2018/06/07	30	11.00	14	11.04	11.00	16	2,275	0.70%
2018/06/05	3	11.00	0	0.00	10.70	3	2,242	0.13%
2018/06/04	1	10.95	0	0.00	11.00	1	1,890	0.05%
2018/05/31	3	10.95	0	0.00	11.05	3	1,942	0.15%
2018/05/30	0	0.00	519	11.06	11.10	-519	1,949	-26.62%	大賣/鉅額交易
2018/05/29	25	11.00	17	11.20	11.15	8	1,985	0.40%
2018/05/28	2	11.00	567	11.11	11.10	-565	2,008	-28.14%	大賣/鉅額交易
2018/05/24	0	0.00	243	11.59	11.50	-243	2,108	-11.52%	大賣/鉅額交易
2018/05/23	2	11.70	0	0.00	11.70	2	2,152	0.09%
2018/05/22	0	0.00	25	12.15	12.05	-25	2,213	-1.13%
2018/05/16	40	12.30	15	12.25	12.20	25	2,502	1.00%
2018/05/15	0	0.00	10	12.30	12.25	-10	2,543	-0.39%
2018/05/14	2	12.10	1	12.20	12.20	1	2,587	0.04%
2018/05/11	3	12.25	0	0.00	12.20	3	2,673	0.11%
2018/05/10	0	0.00	2	12.30	12.25	-2	2,629	-0.08%
2018/05/09	10	12.10	0	0.00	12.10	10	2,706	0.37%
2018/05/07	4	12.15	2	12.15	12.15	2	2,842	0.07%
2018/05/03	1	13.20	1	13.10	13.05	0	3,028	0.00%
2018/04/30	19	13.32	224	13.32	13.45	-205	3,116	-6.58%	大賣/鉅額交易
2018/04/27	18	13.70	4	13.30	13.00	14	3,222	0.44%
2018/04/25	1	13.15	0	0.00	14.00	1	3,482	0.03%
2018/04/24	3	13.83	4	14.85	13.60	-1	3,514	-0.03%
2018/04/23	0	15.05	0	0.00	15.05	0	3,544	0.00%
2018/04/18	0	0.00	1	15.35	15.35	-1	3,674	-0.03%
2018/04/17	0	15.50	0	0.00	15.30	0	3,728	0.00%
2018/04/16	0	15.30	22	15.59	15.35	-22	3,775	-0.58%
2018/04/13	24	15.69	45	15.60	15.70	-21	3,801	-0.55%
2018/04/11	1	15.50	0	0.00	15.50	1	3,815	0.03%
2018/04/10	0	15.40	0	0.00	15.45	0	3,861	0.00%
2018/04/02	5	15.80	103	15.66	15.65	-98	4,365	-2.24%	大賣/
2018/03/30	100	15.82	2	15.50	15.85	98	4,546	2.16%
2018/03/28	0	0.00	30	15.17	15.05	-30	4,809	-0.62%
2018/03/27	36	15.31	0	0.00	15.25	36	4,956	0.73%
2018/03/23	2	15.13	0	0.00	15.25	2	5,139	0.04%
2018/03/22	2	15.43	0	0.00	15.40	2	5,167	0.04%
2018/03/20	0	0.00	7	15.06	15.40	-7	5,192	-0.13%
2018/03/19	3	15.33	0	0.00	15.40	3	5,192	0.06%
2018/03/16	6	15.63	11	15.61	15.65	-5	5,219	-0.10%
2018/03/15	2	16.05	0	0.00	16.05	2	5,219	0.04%
2018/03/14	4	16.23	0	0.00	16.25	4	5,355	0.07%
2018/03/13	0	0.00	4	16.60	16.65	-4	5,342	-0.07%
2018/03/12	3	16.35	100	16.35	16.35	-97	5,374	-1.80%
2018/03/09	101	16.46	6	16.45	16.45	95	5,447	1.74%	大買/
2018/03/07	2	16.00	1	16.10	16.20	1	5,397	0.02%
2018/03/06	1	16.40	0	0.00	16.10	1	5,379	0.02%
2018/03/05	1	16.45	50	16.66	16.40	-49	5,337	-0.92%
2018/03/02	52	16.71	0	0.00	16.75	52	5,297	0.98%
2018/02/27	0	16.75	10	16.80	16.85	-10	5,223	-0.19%
2018/02/26	0	0.00	30	17.40	17.40	-30	5,128	-0.58%
2018/02/23	31	17.70	0	0.00	17.75	31	5,068	0.61%
2018/02/22	10	17.80	0	0.00	17.70	10	5,000	0.20%
2018/02/21	261	17.05	0	0.00	17.85	261	4,929	5.29%	大買/鉅額交易
2018/02/12	210	16.80	1	16.85	16.80	209	4,780	4.37%	大買/鉅額交易
2018/02/09	11	16.40	0	0.00	16.95	11	4,711	0.23%
2018/02/08	10	16.78	1	16.85	16.80	9	4,631	0.19%
2018/02/07	0	0.00	3	16.80	16.55	-3	4,569	-0.07%
2018/02/06	5	16.05	5	16.40	16.40	0	4,521	0.00%
2018/02/01	255	17.05	0	0.00	16.75	255	4,310	5.92%	大買/鉅額交易
2018/01/31	410	16.43	0	0.00	16.95	410	4,229	9.69%	大買/鉅額交易
2018/01/30	25	16.41	12	16.43	16.45	13	4,131	0.31%
2018/01/29	391	16.17	23	15.92	16.25	368	4,054	9.08%	大買/鉅額交易
2018/01/26	18	17.15	16	17.15	17.20	2	3,836	0.05%
2018/01/25	40	17.35	17	17.26	17.15	23	3,806	0.60%
2018/01/24	379	17.25	259	17.26	17.30	120	3,755	3.20%	大買/大賣/鉅額交易
2018/01/23	475	17.40	404	17.42	17.20	71	3,716	1.91%	大買/大賣/
2018/01/22	18	17.26	3	17.35	17.40	15	3,592	0.42%
2018/01/19	0	0.00	19	16.62	17.00	-19	3,487	-0.54%
2018/01/18	20	16.40	0	0.00	16.40	20	3,316	0.60%
2018/01/17	3	16.60	15	16.55	16.70	-12	3,237	-0.37%
2018/01/15	2	16.10	2.3	16.00	16.10	-0.3	3,087	-0.01%
2018/01/12	12	15.83	0	0.00	15.85	12	3,049	0.39%
2018/01/10	2	16.15	2	16.00	16.25	0	2,926	0.00%
2018/01/08	2	15.90	0	0.00	15.95	2	2,846	0.07%
2018/01/05	12	16.03	0	0.00	15.95	12	2,826	0.42%
2018/01/04	20	16.00	0	0.00	16.00	20	2,810	0.71%
2018/01/03	51	16.53	32	16.36	15.75	19	2,765	0.69%
2018/01/02	2	16.70	1	16.60	16.75	1	2,494	0.04%