愛地雅 (8933)-中國信託券商分點個股進出

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

愛地雅

(8933)

股價
8.52
漲跌
▼0.01
漲幅
-0.12%
成交量
173張
產業
上櫃運動休閒類股
149人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

愛地雅 (8933)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/12/10	1	8.51	0	0.00	8.53	1	222	0.45%
2024/12/09	1	8.50	1	8.50	8.50	0	222	0.00%
2024/12/06	1	8.57	0	0.00	8.54	1	223	0.45%
2024/12/05	3	8.56	0	0.00	8.55	3	225	1.33%
2024/12/04	1	8.52	0	0.00	8.55	1	226	0.44%
2024/12/03	0	8.53	0	0.00	8.50	0	234	0.00%
2024/11/28	0	0.00	1	8.48	8.53	-1	240	-0.42%
2024/11/25	6	8.57	10	8.57	8.59	-4	237	-1.69%
2024/11/19	0	0.00	1	8.56	8.61	-1	239	-0.42%
2024/11/15	0	0.00	1	8.62	8.62	-1	243	-0.41%
2024/11/12	1	8.64	0	0.00	8.65	1	246	0.41%
2024/11/11	4	8.89	0	0.00	8.78	4	249	1.60%
2024/11/08	0	0.00	3	8.89	8.82	-3	248	-1.21%
2024/11/06	0	0.00	1	8.71	8.64	-1	242	-0.41%
2024/10/25	1	8.60	3	8.62	8.86	-2	279	-0.72%
2024/10/24	0	0.00	1	8.72	8.71	-1	274	-0.36%
2024/10/16	1	8.88	0	0.00	8.88	1	287	0.35%
2024/10/11	0	0.00	1	9.00	9.00	-1	292	-0.34%
2024/10/08	2	9.09	0	0.00	9.08	2	312	0.64%
2024/09/30	0	0.00	1	9.25	9.23	-1	338	-0.30%
2024/09/25	1	9.20	0	0.00	9.20	1	398	0.25%
2024/09/18	2	9.26	0	0.00	9.25	2	408	0.49%
2024/09/16	1	9.16	6	9.27	9.38	-5	409	-1.22%
2024/09/13	0	0.00	1	8.93	8.94	-1	395	-0.25%
2024/09/11	1	8.92	0	0.00	8.90	1	405	0.25%
2024/08/26	2	9.08	0	0.00	9.06	2	513	0.39%
2024/08/23	2	9.06	0	0.00	9.06	2	519	0.38%
2024/08/22	6	9.08	1	9.13	9.09	5	530	0.94%
2024/08/21	6	9.10	0	0.00	9.14	6	533	1.13%
2024/08/20	2	9.13	0	0.00	9.16	2	534	0.37%
2024/08/16	0	0.00	2	9.25	9.20	-2	543	-0.37%
2024/08/14	5	9.05	0	0.00	9.03	5	556	0.90%
2024/08/12	3	9.13	2	9.14	9.14	1	556	0.18%
2024/08/07	0	0.00	5	9.19	9.32	-5	566	-0.88%
2024/08/06	1.3	9.00	1	8.66	8.88	0.3	566	0.05%
2024/08/05	8.3	9.30	0	0.00	8.84	8.3	561	1.48%
2024/08/01	0	0.00	2	9.89	9.94	-2	540	-0.37%
2024/07/31	0	0.00	2	9.81	9.81	-2	540	-0.37%
2024/07/29	2	9.65	1	9.68	9.60	1	542	0.18%
2024/07/22	2	9.75	0	0.00	9.75	2	562	0.36%
2024/07/17	2	10.00	1	10.00	10.00	1	560	0.18%
2024/07/15	2	10.00	0	0.00	10.00	2	567	0.35%
2024/07/12	2	10.05	0	0.00	10.10	2	568	0.35%
2024/07/11	7	10.18	6	10.17	10.20	1	564	0.18%
2024/07/09	0	0.00	5	9.84	9.87	-5	549	-0.91%
2024/07/05	0	0.00	2	9.87	9.82	-2	569	-0.35%
2024/07/04	2	9.74	0	0.00	9.73	2	564	0.35%
2024/07/03	0	0.00	1	9.58	9.74	-1	563	-0.18%
2024/07/02	3	9.67	3.4	9.63	9.60	-0.4	557	-0.07%
2024/07/01	0	0.00	2	9.99	9.96	-2	511	-0.39%
2024/06/28	1	9.98	0	0.00	10.00	1	511	0.20%
2024/06/26	1	9.96	0	0.00	9.99	1	536	0.19%
2024/06/25	10	10.05	0	0.00	10.05	10	540	1.85%
2024/06/24	0	0.00	6	10.05	10.00	-6	542	-1.11%
2024/06/21	1	10.00	1	10.00	10.00	0	548	0.00%
2024/06/20	1	10.05	0	0.00	10.10	1	556	0.18%
2024/06/19	0.3	10.10	1	10.10	10.10	-0.7	558	-0.13%
2024/06/18	6	10.04	0	0.00	10.00	6	558	1.08%
2024/06/17	7.1	10.10	4	10.15	10.10	3.1	563	0.55%
2024/06/12	0	0.00	2	9.93	9.92	-2	572	-0.35%
2024/06/11	2	9.81	0	0.00	9.81	2	579	0.35%
2024/06/07	0	0.00	7	10.01	10.00	-7	587	-1.19%
2024/06/06	10	10.08	2	10.20	10.00	8	606	1.32%
2024/06/03	1	10.50	2	10.60	10.60	-1	924	-0.11%
2024/05/29	0	0.00	2	10.55	10.55	-2	910	-0.22%
2024/05/28	1	10.55	5	10.50	10.55	-4	904	-0.44%
2024/05/27	0	0.00	2	10.50	10.50	-2	894	-0.22%
2024/05/24	1.8	10.52	0	0.00	10.45	1.8	893	0.20%
2024/05/22	0	0.00	2	10.48	10.45	-2	886	-0.23%
2024/05/21	1	10.40	0	0.00	10.40	1	882	0.11%
2024/05/17	2	10.55	3	10.63	10.55	-1	873	-0.11%
2024/05/16	1	10.55	0	0.00	10.50	1	875	0.11%
2024/05/15	0	0.00	2	10.55	10.45	-2	879	-0.23%
2024/05/13	3	10.40	0	0.00	10.40	3	876	0.34%
2024/05/09	5	10.54	0	0.00	10.50	5	865	0.58%
2024/05/08	1	10.65	0	0.00	10.65	1	862	0.12%
2024/05/07	0	0.00	3	10.75	10.70	-3	858	-0.35%
2024/05/02	0	0.00	5	10.55	10.70	-5	847	-0.59%
2024/04/30	5	10.64	6	10.66	10.60	-1	848	-0.12%
2024/04/29	2	10.65	5	10.71	10.80	-3	842	-0.36%
2024/04/26	0	0.00	13	10.40	10.40	-13	819	-1.59%
2024/04/25	3	10.42	0	0.00	10.45	3	818	0.37%
2024/04/24	0	0.00	11	10.50	10.50	-11	818	-1.34%
2024/04/23	0	0.00	5	10.40	10.35	-5	812	-0.62%
2024/04/22	0	0.00	1	10.30	10.20	-1	809	-0.12%
2024/04/19	2	10.30	0	0.00	10.25	2	807	0.25%
2024/04/16	1	10.40	0	0.00	10.45	1	792	0.13%
2024/04/15	2	10.45	1	10.45	10.50	1	785	0.13%
2024/04/12	5	10.57	2	10.65	10.60	3	783	0.38%
2024/04/11	24	10.74	12	10.70	10.80	12	775	1.55%
2024/04/10	2	10.40	1	10.45	10.35	1	753	0.13%
2024/04/09	3	10.33	2	10.55	10.50	1	748	0.13%
2024/04/08	2	10.40	2	10.45	10.40	0	744	0.00%
2024/04/03	5	10.42	0	0.00	10.40	5	743	0.67%
2024/04/02	1	10.55	0	0.00	10.55	1	737	0.14%
2024/04/01	5	10.62	1	10.50	10.60	4	735	0.54%
2024/03/29	1	10.50	6	10.72	10.80	-5	726	-0.69%
2024/03/28	2	10.55	2	10.55	10.55	0	711	0.00%
2024/03/26	0	0.00	1	10.50	10.60	-1	706	-0.14%
2024/03/25	0	0.00	5	10.61	10.55	-5	697	-0.72%
2024/03/22	1	10.35	7	10.30	10.30	-6	689	-0.87%
2024/03/21	7	10.42	0	0.00	10.40	7	692	1.01%
2024/03/20	1	10.00	9	10.24	10.45	-8	696	-1.15%
2024/03/18	0	0.00	1	10.05	10.05	-1	725	-0.14%
2024/03/15	3	10.05	0	0.00	10.15	3	723	0.41%
2024/03/14	2	10.38	1	10.35	10.40	1	712	0.14%
2024/03/13	11	10.52	0	0.00	10.30	11	702	1.57%
2024/03/12	4	10.40	5	10.59	10.75	-1	678	-0.15%
2024/03/11	12	10.79	19	10.93	10.65	-7	643	-1.09%
2024/03/08	28	11.26	37	11.57	11.75	-9	542	-1.66%
2024/03/07	12	10.39	18	10.66	10.80	-6	342	-1.75%
2024/03/05	1	9.76	0	0.00	9.77	1	278	0.36%
2024/02/27	0	0.00	6	9.90	9.86	-6	280	-2.14%
2024/02/26	1	9.93	0	0.00	9.95	1	279	0.36%
2024/02/23	1	9.92	0	0.00	9.93	1	278	0.36%
2024/02/21	0	0.00	0.2	9.98	9.93	-0.2	281	-0.07%
2024/02/20	1	9.98	1.6	9.95	9.96	-0.6	285	-0.21%
2024/02/19	0	0.00	2	9.98	9.96	-2	281	-0.71%
2024/02/16	0	0.00	8	9.93	9.96	-8	277	-2.88%
2024/02/15	1	9.66	0	0.00	9.66	1	273	0.37%
2024/02/02	1	9.71	0	0.00	9.73	1	271	0.37%
2024/02/01	0.5	9.84	0	0.00	9.79	0.5	270	0.19%
2024/01/25	1	9.83	1	9.97	9.82	0	276	0.00%
2024/01/24	1	9.68	1	9.88	9.83	0	277	0.00%
2024/01/22	1	9.69	1	9.68	9.76	0	276	0.00%
2024/01/19	1	9.66	0	0.00	9.70	1	276	0.36%
2024/01/18	1	9.69	0	0.00	9.69	1	274	0.36%
2024/01/17	4	9.74	1	9.88	9.73	3	272	1.10%
2024/01/16	1	9.78	4	10.04	9.86	-3	270	-1.11%
2024/01/15	0.2	9.81	0	0.00	9.77	0.2	268	0.07%
2024/01/10	0	0.00	10	9.81	9.81	-10	272	-3.67%
2024/01/09	4	9.81	8	9.81	9.81	-4	274	-1.46%
2024/01/08	0	0.00	2	9.92	9.92	-2	278	-0.72%
2024/01/05	2	9.95	0	0.00	9.94	2	278	0.72%
2023/12/26	1	9.98	0	0.00	10.05	1	303	0.33%
2023/12/22	1	10.05	0	0.00	10.05	1	299	0.33%
2023/12/20	2	10.00	0	0.00	10.00	2	295	0.68%
2023/12/19	2	10.00	0	0.00	10.00	2	296	0.67%
2023/12/18	1.1	10.05	5	10.12	10.05	-3.9	294	-1.33%
2023/12/15	4.5	9.99	4	9.98	9.96	0.5	293	0.17%
2023/12/14	10.9	10.10	1	10.05	10.05	9.9	296	3.34%
2023/12/13	2.1	10.10	19	10.15	10.20	-16.9	288	-5.87%
2023/12/12	11	9.70	0.1	9.77	9.70	10.9	254	4.29%
2023/12/11	1	9.73	0	0.00	9.71	1	253	0.39%
2023/12/08	1	9.77	2.1	9.78	9.77	-1.1	249	-0.45%
2023/12/07	1	9.79	0	0.00	9.77	1	249	0.40%
2023/12/05	0	0.00	1	9.82	9.83	-1	248	-0.40%
2023/12/04	0.5	9.91	0	0.00	9.86	0.5	248	0.20%
2023/12/01	0.1	9.88	0	0.00	9.86	0.1	246	0.04%
2023/11/30	0.2	9.86	0	0.00	9.85	0.2	245	0.08%
2023/11/29	0	9.85	0	0.00	9.83	0	247	0.01%
2023/11/28	1	9.79	1	9.75	9.84	0	256	0.00%
2023/11/24	1	9.77	0	0.00	9.78	1	270	0.37%
2023/11/22	0	9.80	0	0.00	9.77	0	271	0.01%
2023/11/21	0	0.00	2	9.80	9.78	-2	271	-0.74%
2023/11/20	0	0.00	0	9.86	9.80	0	269	0.00%
2023/11/17	2.1	9.81	3	9.78	9.79	-0.9	268	-0.33%
2023/11/15	1	9.88	0	0.00	9.86	1	270	0.37%
2023/11/13	0	0.00	3	9.77	9.80	-3	285	-1.05%
2023/11/06	0	0.00	4	9.93	9.92	-4	328	-1.22%
2023/11/02	2	9.75	1	9.82	9.80	1	329	0.30%
2023/10/31	1	9.85	4	9.83	9.81	-3	332	-0.90%
2023/10/27	5.1	9.91	0	0.00	9.91	5.1	342	1.49%
2023/10/26	1.1	9.93	2	9.94	9.96	-1	347	-0.27%
2023/10/20	0	0.00	1	9.88	9.85	-1	381	-0.26%
2023/10/19	2	9.95	0	0.00	9.93	2	398	0.50%
2023/10/17	2	10.05	0	0.00	10.00	2	489	0.41%
2023/10/16	4	10.06	0	0.00	10.05	4	511	0.78%
2023/10/13	2	10.25	0	0.00	10.15	2	533	0.37%
2023/10/12	0	0.00	2	10.35	10.20	-2	593	-0.34%
2023/10/06	0	0.00	2	10.25	10.30	-2	617	-0.32%
2023/10/05	0	0.00	3	10.20	10.20	-3	627	-0.48%
2023/10/03	0	0.00	1	10.05	10.05	-1	652	-0.15%
2023/10/02	0	0.00	3	10.15	10.10	-3	659	-0.45%
2023/09/25	0	0.00	1	9.92	9.99	-1	694	-0.14%
2023/09/21	0	0.00	1	10.00	9.97	-1	714	-0.14%
2023/09/20	3	9.98	0.2	10.10	9.99	2.8	717	0.39%
2023/09/19	3	10.07	3	10.13	10.05	0	718	0.00%
2023/09/15	2	10.00	0	0.00	10.00	2	726	0.28%
2023/09/06	0	0.00	3	10.20	10.15	-3	793	-0.38%
2023/09/04	3	10.18	0	0.00	10.15	3	811	0.37%
2023/09/01	5	10.29	1	10.40	10.35	4	812	0.49%
2023/08/31	1	10.20	5	10.45	10.50	-4	814	-0.49%
2023/08/22	3	10.05	0	0.00	10.05	3	865	0.35%
2023/08/21	0	0.00	1	10.30	10.10	-1	869	-0.11%
2023/08/18	0	0.00	10	10.08	10.25	-10	873	-1.14%
2023/08/17	0	0.00	1	9.80	9.86	-1	870	-0.11%
2023/08/15	2	9.63	1	9.87	9.77	1	876	0.11%
2023/08/14	1	9.93	3	9.94	9.87	-2	881	-0.23%
2023/08/10	1	9.97	1	9.97	9.90	0	881	0.00%
2023/08/09	0	0.00	2	10.05	10.05	-2	884	-0.23%
2023/08/08	1	10.05	0	0.00	10.05	1	910	0.11%
2023/08/07	0	0.00	5	10.10	10.10	-5	936	-0.53%
2023/08/04	0	0.00	1	10.10	10.15	-1	947	-0.11%
2023/08/02	1	10.10	5	10.23	10.10	-4	961	-0.42%
2023/08/01	1	10.15	0	0.00	10.15	1	959	0.10%
2023/07/26	2	10.15	25	10.15	10.15	-23	968	-2.38%
2023/07/25	2	10.20	1	10.30	10.25	1	971	0.10%
2023/07/24	4	10.48	14.2	10.81	10.40	-10.2	977	-1.04%
2023/07/21	11.2	10.67	8	11.11	11.05	3.2	972	0.33%
2023/07/20	3	10.50	6	10.47	10.60	-3	941	-0.32%
2023/07/19	0	0.00	3	9.69	9.68	-3	916	-0.33%
2023/07/18	8	9.95	2	10.05	9.99	6	940	0.64%
2023/07/17	8.5	9.80	10	10.08	10.05	-1.5	934	-0.16%
2023/07/14	2	10.63	4	10.61	10.65	-2	901	-0.22%
2023/07/13	1	10.80	3	10.80	10.80	-2	909	-0.22%
2023/07/12	3	10.90	1	11.15	10.85	2	929	0.22%
2023/07/11	5.3	11.05	1	11.05	11.05	4.3	959	0.45%
2023/07/07	1	11.20	0.1	11.30	11.25	0.9	1,017	0.09%
2023/07/06	0.1	11.30	0	0.00	11.30	0.1	1,014	0.01%
2023/07/04	1.4	11.31	1	11.50	11.25	0.4	1,027	0.04%
2023/07/03	0	0.00	2	11.50	11.50	-2	1,017	-0.20%
2023/06/30	0	0.00	1	11.35	11.35	-1	1,015	-0.10%
2023/06/29	1.5	11.15	0	0.00	11.30	1.5	1,021	0.15%
2023/06/27	4	11.28	2	11.25	11.20	2	1,023	0.20%
2023/06/21	8	11.25	0	0.00	11.25	8	1,032	0.78%
2023/06/20	1	11.30	5	11.35	11.30	-4	1,039	-0.38%
2023/06/19	5	11.50	0	0.00	11.45	5	1,045	0.48%
2023/06/16	0	0.00	1	11.55	11.55	-1	1,058	-0.09%
2023/06/15	3	11.27	3	11.35	11.35	0	1,061	0.00%
2023/06/14	0.1	11.40	1	11.40	11.40	-0.9	1,080	-0.08%
2023/06/13	4	11.30	0	0.00	11.40	4	1,193	0.34%
2023/06/12	1	11.45	0	0.00	11.45	1	1,215	0.08%
2023/06/09	1	11.55	0	0.00	11.60	1	1,288	0.08%
2023/06/08	1.1	11.51	0	0.00	11.65	1.1	1,346	0.08%
2023/06/07	2	11.60	0	0.00	11.65	2	1,364	0.15%
2023/06/06	3	11.57	0	0.00	11.55	3	1,398	0.21%
2023/06/05	0.1	11.45	2	11.65	11.65	-1.9	1,606	-0.12%
2023/06/02	0	0.00	15	11.26	11.35	-15	1,599	-0.94%
2023/06/01	1	11.25	0	0.00	11.30	1	1,621	0.06%
2023/05/29	0	0.00	1	11.30	11.35	-1	1,650	-0.06%
2023/05/26	1	11.25	0	0.00	11.25	1	1,685	0.06%
2023/05/24	1	11.25	0	0.00	11.40	1	1,706	0.06%
2023/05/22	0	0.00	4	11.35	11.35	-4	1,737	-0.23%
2023/05/18	0	0.00	1	11.50	11.50	-1	1,749	-0.06%
2023/05/17	1	11.45	0	0.00	11.50	1	1,749	0.06%
2023/05/16	2	11.45	0	0.00	11.40	2	1,761	0.11%
2023/05/11	4.3	11.36	0	0.00	11.25	4.3	1,801	0.24%
2023/05/08	0.1	11.90	0	0.00	11.85	0.1	1,823	0.00%
2023/05/04	0	0.00	1	11.95	11.95	-1	1,892	-0.05%
2023/05/03	0	0.00	1	12.05	12.05	-1	1,906	-0.05%
2023/05/02	2	12.25	0	0.00	12.15	2	1,976	0.10%
2023/04/28	1	12.05	0	0.00	12.05	1	1,988	0.05%
2023/04/27	1	12.05	0	0.00	11.90	1	2,006	0.05%
2023/04/25	1	12.00	0	0.00	11.85	1	2,454	0.04%
2023/04/24	0	0.00	3	12.15	12.15	-3	2,458	-0.12%
2023/04/21	2.7	12.17	0.1	12.50	12.00	2.6	2,550	0.10%
2023/04/20	1.3	12.55	0	0.00	12.40	1.3	2,515	0.05%
2023/04/19	6.4	12.68	0	0.00	12.55	6.4	2,530	0.25%
2023/04/18	0	0.00	4	12.83	12.80	-4	2,534	-0.16%
2023/04/17	5.3	12.67	0	0.00	12.70	5.3	2,606	0.20%
2023/04/14	5	12.81	36	12.84	12.90	-31	2,640	-1.17%
2023/04/13	4	13.15	2	13.20	13.15	2	2,709	0.07%
2023/04/12	5.3	13.19	11	13.29	13.20	-5.7	2,788	-0.20%
2023/04/11	1	12.75	4	12.70	12.70	-3	2,745	-0.11%
2023/04/10	0.1	12.80	0	0.00	12.75	0.1	2,815	0.00%
2023/04/07	2	12.60	1	12.75	12.65	1	2,832	0.04%
2023/04/06	3.1	12.77	0	0.00	12.80	3.1	2,909	0.11%
2023/03/31	8	12.90	0	0.00	12.80	8	2,957	0.27%
2023/03/30	1	12.90	0	0.00	12.85	1	3,540	0.03%
2023/03/28	2	12.90	2	13.10	12.95	0	3,741	0.00%
2023/03/27	8	13.18	0	0.00	13.15	8	3,871	0.21%
2023/03/24	3	13.25	5	13.30	13.25	-2	3,910	-0.05%
2023/03/23	6	13.21	0	0.00	13.20	6	4,028	0.15%
2023/03/22	0	0.00	1	13.50	13.45	-1	4,062	-0.02%
2023/03/21	7	13.47	1.5	13.52	13.50	5.5	4,198	0.13%
2023/03/20	1	13.05	1	13.20	13.15	0	4,197	0.00%
2023/03/17	0	0.00	9	13.13	13.25	-9	4,208	-0.21%
2023/03/16	19	12.69	6	12.67	12.60	13	4,200	0.31%
2023/03/15	7.1	13.50	3	13.57	13.40	4.1	4,124	0.10%
2023/03/14	5.2	13.74	35	13.95	13.55	-29.8	4,153	-0.72%
2023/03/13	6	14.31	2	14.33	14.55	4	4,130	0.10%
2023/03/10	2	15.50	4	15.59	15.45	-2	4,103	-0.05%
2023/03/09	6	15.93	0	0.00	15.90	6	4,174	0.14%
2023/03/08	36	16.15	5	16.18	16.10	31	4,330	0.72%
2023/03/07	5	16.03	2	16.00	15.95	3	4,191	0.07%
2023/03/06	3.2	16.00	2	16.05	16.05	1.2	4,235	0.03%
2023/03/03	1	15.80	1	15.75	15.80	0	4,264	0.00%
2023/03/01	5	15.56	2	15.65	15.55	3	4,327	0.07%
2023/02/24	3	15.70	3	15.77	15.65	0	4,377	0.00%
2023/02/23	1	15.90	1	15.80	15.80	0	4,616	0.00%
2023/02/22	3	15.85	0	0.00	15.85	3	4,668	0.06%
2023/02/21	5	16.00	0	0.00	16.05	5	4,725	0.11%
2023/02/20	0	0.00	4	16.04	16.05	-4	4,884	-0.08%
2023/02/16	2	15.85	0	0.00	15.85	2	5,225	0.04%
2023/02/15	0	15.90	1	15.85	15.80	-1	5,691	-0.02%
2023/02/13	2.3	15.71	1	15.65	15.75	1.3	5,887	0.02%
2023/02/10	4	15.98	0	0.00	15.80	4	6,205	0.06%
2023/02/09	3	16.12	0	0.00	16.15	3	6,435	0.05%
2023/02/08	3	16.35	2	16.50	16.25	1	6,606	0.02%
2023/02/07	2	16.63	2	16.70	16.45	0	6,934	0.00%
2023/02/03	1.2	16.53	0	0.00	16.50	1.2	7,590	0.02%
2023/02/02	2	16.60	4	16.60	16.65	-2	7,672	-0.03%
2023/02/01	1	16.45	3	16.38	16.35	-2	7,714	-0.03%
2023/01/31	2	16.40	4	16.30	16.25	-2	7,817	-0.03%
2023/01/30	1	16.05	0	0.00	16.10	1	7,882	0.01%
2023/01/17	2	16.05	0	0.00	16.00	2	8,028	0.02%
2023/01/16	29.3	16.16	26	16.11	16.30	3.3	8,190	0.04%
2023/01/13	17	16.66	20	16.55	16.55	-3	8,547	-0.04%
2023/01/12	1	16.25	0	0.00	16.20	1	8,560	0.01%
2023/01/11	21	16.55	32	16.50	16.35	-11	9,024	-0.12%
2023/01/10	0	0.00	0.1	15.90	15.85	-0.1	9,251	0.00%
2023/01/09	3	15.90	5	16.09	15.90	-2	9,640	-0.02%
2023/01/06	2	16.15	0	0.00	16.10	2	10,046	0.02%
2023/01/05	3	16.63	2	16.75	16.40	1	10,320	0.01%
2023/01/04	5.3	16.46	6	16.50	16.55	-0.7	10,565	-0.01%
2023/01/03	19	16.94	23	16.79	16.60	-4	10,960	-0.04%
2022/12/30	4.1	16.20	49	16.29	16.50	-44.9	10,953	-0.41%
2022/12/29	54	15.89	27	15.81	15.85	27	11,108	0.24%
2022/12/28	3	15.85	7.1	15.97	15.80	-4.1	11,744	-0.03%
2022/12/27	5	15.75	1	15.95	15.70	4	11,852	0.03%
2022/12/26	10	15.80	7.1	15.81	15.55	2.9	12,056	0.02%
2022/12/23	9	15.51	7	15.49	15.70	2	12,203	0.02%
2022/12/22	30.2	16.01	31	15.85	16.00	-0.8	12,361	-0.01%
2022/12/21	2	15.30	4	15.33	15.30	-2	12,075	-0.02%
2022/12/20	42.1	15.37	53	15.10	15.10	-10.9	12,285	-0.09%
2022/12/19	45.4	16.17	48	15.86	15.80	-2.6	12,417	-0.02%
2022/12/16	8.3	16.24	7	16.06	15.95	1.3	12,575	0.01%
2022/12/15	10	16.19	15.2	16.33	16.40	-5.2	12,911	-0.04%
2022/12/14	33	16.57	38	16.60	16.60	-5	13,143	-0.04%
2022/12/13	34.5	16.82	10	16.58	16.60	24.5	13,702	0.18%
2022/12/12	4	18.01	15	17.98	17.90	-11	14,085	-0.08%
2022/12/09	11	17.91	5	18.06	17.85	6	14,583	0.04%
2022/12/08	0	0.00	2	17.85	17.95	-2	15,304	-0.01%
2022/12/07	6	17.78	0	0.00	17.70	6	16,054	0.04%
2022/12/06	1	18.15	33	18.33	18.10	-32	16,920	-0.19%
2022/12/05	1	18.45	1.5	18.37	18.50	-0.5	17,173	0.00%
2022/12/02	20	18.30	2	18.18	18.20	18	17,339	0.10%
2022/12/01	12	18.54	6	18.53	18.30	6	17,646	0.03%
2022/11/30	3	18.62	15.5	18.59	18.40	-12.5	17,861	-0.07%
2022/11/29	6	18.08	4	18.13	18.20	2	18,098	0.01%
2022/11/28	6	17.88	21	17.77	17.70	-15	18,475	-0.08%
2022/11/25	6	17.83	10	17.92	17.65	-4	18,826	-0.02%
2022/11/24	3	18.12	7	18.12	18.10	-4	18,958	-0.02%
2022/11/23	0.3	18.30	1	18.25	18.15	-0.7	19,198	0.00%
2022/11/22	24	18.23	21.1	18.21	18.20	2.9	19,425	0.02%
2022/11/21	20	18.68	20	18.63	18.55	0	19,706	0.00%
2022/11/18	16	18.25	12	18.28	18.00	4	19,693	0.02%
2022/11/17	20	18.34	30	18.42	18.25	-10	19,868	-0.05%
2022/11/16	57	18.56	20	18.54	18.35	37	19,851	0.19%
2022/11/15	8.3	18.25	15	18.31	18.15	-6.7	19,693	-0.03%
2022/11/14	33.4	18.25	17	18.29	18.10	16.4	19,596	0.08%
2022/11/11	60.5	19.26	34	19.16	18.70	26.5	19,353	0.14%
2022/11/10	20	20.76	16	20.76	20.60	4	18,941	0.02%
2022/11/09	12	21.37	9	21.05	21.20	3	18,855	0.02%
2022/11/08	26	22.30	45.5	22.24	21.10	-19.5	18,750	-0.10%
2022/11/07	51	22.70	28	22.63	22.45	23	18,414	0.12%
2022/11/04	44	21.91	29	21.95	21.90	15	18,180	0.08%
2022/11/03	40	22.29	45	22.26	21.90	-5	17,991	-0.03%
2022/11/02	69	22.19	92	22.17	22.30	-23	17,644	-0.13%
2022/11/01	33	20.72	28	20.93	21.20	5	17,196	0.03%
2022/10/31	13	20.12	36	20.49	20.70	-23	16,982	-0.14%
2022/10/28	5.1	19.92	6	19.83	19.50	-0.9	16,865	-0.01%
2022/10/27	11	20.10	29	20.11	20.25	-18	16,774	-0.11%
2022/10/26	41	19.85	49	19.86	19.70	-8	16,656	-0.05%
2022/10/25	45	20.54	66	20.42	20.20	-21	16,516	-0.13%
2022/10/24	50	21.18	65	20.97	20.65	-15	16,353	-0.09%
2022/10/21	142.1	21.61	91	21.38	21.00	51.1	16,167	0.32%	大買/
2022/10/20	94	22.50	98	22.73	22.80	-4	15,741	-0.03%
2022/10/19	128.3	23.20	130	23.26	22.45	-1.7	15,325	-0.01%	大買/大賣/
2022/10/18	123.2	23.14	124	23.04	22.90	-0.8	14,837	-0.01%	大買/大賣/
2022/10/17	106	22.11	93	21.48	23.10	13	14,506	0.09%	大買/
2022/10/14	29	21.53	33	21.57	21.50	-4	14,108	-0.03%
2022/10/13	35	20.96	48.1	19.95	20.25	-13.1	13,672	-0.10%
2022/10/12	23.1	20.63	80	20.73	21.20	-56.9	13,366	-0.43%
2022/10/11	118	20.59	168	20.31	19.80	-50	13,026	-0.38%	大買/大賣/
2022/10/07	101	20.43	28	20.39	20.30	73	12,563	0.58%	大買/
2022/10/06	119	20.51	84	20.56	20.60	35	12,460	0.28%	大買/
2022/10/05	352.5	20.87	313	20.93	20.40	39.5	12,206	0.32%	大買/大賣/
2022/10/04	40	18.86	98.2	19.51	19.95	-58.2	11,552	-0.50%
2022/10/03	100	18.65	64	18.38	18.15	36	11,375	0.32%
2022/09/30	41	18.30	86	17.62	19.00	-45	11,146	-0.40%
2022/09/29	94.2	18.43	137	18.30	17.95	-42.8	10,910	-0.39%	大賣/
2022/09/28	119	18.80	80.2	18.66	18.20	38.8	10,699	0.36%	大買/
2022/09/27	65	19.77	78.2	19.74	20.20	-13.2	10,397	-0.13%
2022/09/26	93.3	19.63	96	19.71	19.55	-2.7	10,137	-0.03%
2022/09/23	102	20.75	93	20.42	20.10	9	9,847	0.09%	大買/
2022/09/22	121	21.09	115.1	21.15	21.15	5.9	9,553	0.06%	大買/大賣/
2022/09/21	81.3	22.03	151.6	21.90	21.25	-70.3	9,177	-0.77%	大賣/
2022/09/20	236.3	21.84	186.5	21.92	22.30	49.8	8,820	0.56%	大買/大賣/
2022/09/19	191	23.23	168	23.11	22.95	23	8,215	0.28%	大買/大賣/
2022/09/16	220.2	22.67	193.5	22.77	22.65	26.7	7,685	0.35%	大買/大賣/
2022/09/15	198.1	24.09	97	23.65	23.45	101.1	7,174	1.41%	大買/鉅額交易
2022/09/14	148.3	23.51	180.2	24.04	24.95	-31.9	6,431	-0.50%	大買/大賣/
2022/09/13	194.1	23.26	215	23.37	22.70	-20.9	5,667	-0.37%	大買/大賣/
2022/09/12	10	21.64	61.2	21.63	21.65	-51.2	4,811	-1.06%
2022/09/08	38.5	19.64	103	19.56	19.70	-64.5	4,509	-1.43%	大賣/
2022/09/07	35	18.47	43	18.68	19.00	-8	4,291	-0.19%
2022/09/06	55	18.77	113	18.95	18.45	-58	3,952	-1.47%	大賣/
2022/09/05	144	20.38	76.3	20.24	20.45	67.7	3,645	1.86%	大買/
2022/09/02	87	19.10	45.4	19.20	19.70	41.6	3,219	1.29%
2022/09/01	19.4	17.70	29	17.86	18.25	-9.6	2,785	-0.34%
2022/08/31	19	16.74	25	16.93	17.05	-6	2,380	-0.25%
2022/08/30	63.1	16.63	30	16.65	16.90	33.1	2,193	1.51%
2022/08/29	32	15.66	39	15.91	16.00	-7	1,935	-0.36%
2022/08/26	60	15.35	15.8	15.51	15.50	44.2	1,674	2.64%
2022/08/25	48.8	15.06	43	14.89	14.65	5.8	1,322	0.44%
2022/08/24	7	14.45	8	14.45	14.45	-1	1,053	-0.09%
2022/08/23	2	13.25	6	13.26	13.15	-4	801	-0.50%
2022/08/22	2	12.90	0	0.00	12.80	2	741	0.27%
2022/08/19	0	0.00	27	12.81	12.85	-27	719	-3.75%
2022/08/18	2	12.70	12	12.70	12.70	-10	693	-1.44%
2022/08/17	1	12.75	11	13.20	12.75	-10	676	-1.48%
2022/08/11	2	12.35	5	12.35	12.30	-3	579	-0.52%
2022/08/10	0	0.00	1	11.85	11.90	-1	545	-0.18%
2022/08/09	2	11.65	2	11.60	11.65	0	540	0.00%
2022/08/08	5	11.73	3	11.78	11.70	2	534	0.37%
2022/08/05	2	11.15	0	0.00	11.20	2	493	0.41%
2022/08/03	3	10.95	0	0.00	10.95	3	495	0.61%
2022/08/02	0	0.00	44	11.00	10.95	-44	500	-8.80%
2022/08/01	0	0.00	0.2	11.30	11.15	-0.2	495	-0.04%
2022/07/28	6	11.25	1	11.25	11.25	5	492	1.02%
2022/07/26	1	11.30	0	0.00	11.10	1	490	0.20%
2022/07/21	0	0.00	100	11.46	11.50	-100	500	-19.97%
2022/07/14	1	11.15	0	0.00	11.15	1	504	0.20%
2022/07/13	1	11.15	0	0.00	11.10	1	503	0.20%
2022/07/12	1	11.30	3	11.25	11.20	-2	501	-0.40%
2022/07/06	1	10.95	0	0.00	10.90	1	516	0.19%
2022/07/05	2	11.05	0	0.00	11.10	2	539	0.37%
2022/07/04	5	11.10	0	0.00	11.05	5	540	0.93%
2022/07/01	5	11.50	0	0.00	11.05	5	542	0.92%
2022/06/30	7	11.71	0	0.00	11.60	7	537	1.30%
2022/06/27	2	12.23	0	0.00	12.30	2	553	0.36%
2022/06/22	0	0.00	2	12.30	12.35	-2	552	-0.36%
2022/06/20	4	12.81	1	12.85	12.30	3	537	0.56%
2022/06/17	5	12.15	36	12.35	12.20	-31	489	-6.33%
2022/06/16	0	0.00	6	12.15	12.15	-6	483	-1.24%
2022/06/15	0	0.00	1	12.45	12.30	-1	477	-0.21%
2022/06/14	20	12.41	0	0.00	12.45	20	479	4.17%
2022/06/10	6	12.63	0	0.00	12.60	6	477	1.26%
2022/06/08	2.3	12.50	1	12.40	12.40	1.3	461	0.28%
2022/06/07	8	12.78	1	12.50	12.45	7	462	1.51%
2022/06/06	3	12.10	0	0.00	12.65	3	442	0.68%
2022/06/02	30	11.85	0	0.00	11.80	30	443	6.77%
2022/05/30	0	0.00	1	11.95	11.80	-1	471	-0.21%
2022/05/20	1	12.05	0	0.00	12.00	1	559	0.18%
2022/05/16	0	0.00	1	11.65	11.60	-1	594	-0.17%
2022/05/12	0	0.00	2	11.90	11.55	-2	603	-0.33%
2022/05/10	1	11.80	3	11.75	11.95	-2	622	-0.32%
2022/05/09	2	11.75	0	0.00	11.50	2	632	0.32%
2022/05/06	0	0.00	1	11.75	11.85	-1	655	-0.15%
2022/04/27	1	11.80	0	0.00	11.85	1	700	0.14%
2022/04/25	0.6	12.25	0	0.00	12.15	0.6	699	0.08%
2022/04/21	0	0.00	3	12.40	12.30	-3	712	-0.42%
2022/04/15	1	12.60	0	0.00	12.55	1	787	0.13%
2022/04/11	1	13.00	4	13.10	12.80	-3	880	-0.34%
2022/04/07	2	12.65	1	12.65	12.50	1	910	0.11%
2022/04/06	0	0.00	2	12.70	12.75	-2	923	-0.22%
2022/03/31	0	0.00	3	12.87	12.90	-3	981	-0.31%
2022/03/30	3	12.60	1	12.50	12.50	2	984	0.20%
2022/03/29	0	0.00	1	12.60	12.35	-1	1,015	-0.10%
2022/03/15	2.4	12.04	0	0.00	12.10	2.4	1,453	0.17%
2022/03/11	0	0.00	9	12.17	12.20	-9	1,458	-0.62%
2022/03/10	0	0.00	0.2	12.25	12.20	-0.2	1,469	-0.01%
2022/03/07	2	12.35	3	12.45	12.45	-1	1,455	-0.07%
2022/03/04	0	0.00	20	12.80	12.80	-20	1,442	-1.39%
2022/03/03	0	0.00	57	12.92	12.80	-57	1,441	-3.96%
2022/02/25	2	12.55	0	0.00	12.55	2	1,435	0.14%
2022/02/23	0	0.00	2	13.00	13.00	-2	1,409	-0.14%
2022/02/21	0	0.00	5	12.85	12.85	-5	1,395	-0.36%
2022/02/18	0	0.00	0.2	12.80	12.80	-0.2	1,402	-0.01%
2022/02/17	3	12.75	3	12.75	12.70	0	1,441	0.00%
2022/02/16	0	0.00	2	12.50	12.40	-2	1,442	-0.14%
2022/02/14	2	12.10	0	0.00	12.35	2	1,444	0.14%
2022/02/08	1	12.85	4	12.95	12.80	-3	1,425	-0.21%
2022/01/26	10	11.80	0	0.00	11.75	10	1,402	0.71%
2022/01/21	5	12.00	0	0.00	12.00	5	1,398	0.36%
2022/01/14	7	12.41	0	0.00	12.45	7	1,366	0.51%
2022/01/13	0	0.00	6	12.50	12.50	-6	1,356	-0.44%
2022/01/12	12.1	12.59	7	12.69	12.50	5.1	1,347	0.38%
2022/01/07	12	12.99	3	12.90	13.10	9	1,290	0.70%
2022/01/06	17	13.34	1	13.40	13.25	16	1,263	1.27%
2022/01/05	16.3	13.34	10	13.36	13.25	6.3	1,247	0.50%
2022/01/04	0	0.00	5.2	13.81	13.70	-5.2	1,230	-0.42%
2022/01/03	0	0.00	6	13.65	13.65	-6	1,182	-0.51%
2021/12/27	1	13.50	1	13.60	13.25	0	1,093	0.00%
2021/12/24	16	13.21	1	13.10	13.10	15	1,053	1.42%
2021/12/23	3	13.03	4	13.09	13.10	-1	1,028	-0.10%
2021/12/22	46.2	13.56	45	13.48	12.95	1.2	994	0.12%
2021/12/21	4	13.25	6.6	13.19	13.35	-2.6	816	-0.32%
2021/12/20	0	0.00	2	12.15	12.15	-2	629	-0.32%
2021/12/17	2	12.10	0	0.00	12.10	2	622	0.32%
2021/12/13	0	0.00	2	12.35	12.30	-2	595	-0.34%
2021/12/10	2.5	11.98	2	12.00	12.25	0.5	564	0.09%
2021/11/26	0.3	11.40	3	11.25	11.20	-2.7	520	-0.51%
2021/11/24	1	11.55	0	0.00	11.45	1	523	0.19%
2021/11/22	1	11.70	0	0.00	11.75	1	510	0.20%
2021/11/18	0	0.00	5	11.95	11.90	-5	503	-0.99%
2021/11/16	2	12.30	0	0.00	12.00	2	486	0.41%
2021/11/15	0	0.00	5	11.90	11.85	-5	446	-1.12%
2021/11/10	0	0.00	6	11.46	11.40	-6	444	-1.35%
2021/11/09	1	11.10	0	0.00	11.10	1	432	0.23%
2021/11/08	1	11.10	0	0.00	11.10	1	431	0.23%
2021/11/05	0.2	11.30	0	0.00	11.15	0.2	440	0.05%
2021/11/04	0.3	11.20	0	0.00	11.05	0.3	442	0.06%
2021/10/22	0	0.00	4	11.00	10.95	-4	505	-0.79%
2021/10/19	0	0.00	4	10.80	10.90	-4	529	-0.76%
2021/10/18	1	10.70	0	0.00	10.65	1	551	0.18%
2021/10/13	0	0.00	20	10.69	10.65	-20	632	-3.16%
2021/10/12	0	0.00	21	10.78	10.80	-21	639	-3.28%
2021/10/08	0	0.00	1	10.60	10.65	-1	635	-0.16%
2021/10/01	5	10.51	0	0.00	10.50	5	682	0.73%
2021/09/24	0	0.00	2	11.00	10.90	-2	750	-0.27%
2021/09/22	11	10.84	0	0.00	10.80	11	834	1.32%
2021/09/16	1	10.90	0	0.00	10.90	1	1,033	0.10%
2021/09/14	0	0.00	1.4	11.14	11.15	-1.4	1,048	-0.13%
2021/09/10	3	10.97	2	10.95	10.90	1	1,061	0.09%
2021/09/03	0	0.00	1	11.35	11.30	-1	1,101	-0.09%
2021/09/02	2	11.55	0	0.00	11.35	2	1,103	0.18%
2021/09/01	3	11.60	0	0.00	11.55	3	1,103	0.27%
2021/08/31	0	0.00	6	11.47	11.65	-6	1,101	-0.54%
2021/08/30	1	11.30	0	0.00	11.20	1	1,099	0.09%
2021/08/19	1	10.80	0	0.00	10.65	1	1,169	0.09%
2021/08/18	21	10.65	5	10.60	11.00	16	1,175	1.36%
2021/08/16	0	0.00	20	11.65	11.30	-20	1,195	-1.67%
2021/08/11	5	11.85	0	0.00	11.80	5	1,234	0.41%
2021/08/10	1	12.30	1	12.00	11.90	0	1,270	0.00%
2021/08/09	1	12.25	48	12.15	12.20	-47	1,326	-3.54%
2021/08/05	1	12.00	30	11.95	11.95	-29	1,394	-2.08%
2021/08/04	6	12.08	0	0.00	12.00	6	1,480	0.41%
2021/08/02	24	12.15	0	0.00	12.00	24	1,658	1.45%
2021/07/29	0	0.00	1	12.05	11.90	-1	1,721	-0.06%
2021/07/28	5	11.85	0	0.00	11.75	5	1,778	0.28%
2021/07/27	1	11.85	0	0.00	11.80	1	1,895	0.05%
2021/07/26	5	12.10	0	0.00	12.15	5	1,957	0.26%
2021/07/23	5	12.19	0.1	12.20	12.10	4.9	2,160	0.23%
2021/07/22	0	0.00	0.2	12.25	12.25	-0.2	2,188	-0.01%
2021/07/21	5.3	12.35	1.7	12.29	12.20	3.6	2,219	0.16%
2021/07/16	5	11.90	0	0.00	11.90	5	2,321	0.22%
2021/07/15	0	0.00	1	12.00	12.00	-1	2,377	-0.04%
2021/07/14	1	12.20	10	12.15	12.00	-9	2,449	-0.37%
2021/07/12	1.2	12.08	2	12.50	12.00	-0.8	2,584	-0.03%
2021/07/09	0	0.00	2	12.20	12.20	-2	2,658	-0.08%
2021/07/08	0	0.00	1	12.20	12.05	-1	2,772	-0.04%
2021/07/07	1	12.15	5	12.25	12.15	-4	2,967	-0.13%
2021/07/06	2	12.55	2	12.30	12.30	0	3,293	0.00%
2021/07/05	1	12.60	0	0.00	12.60	1	3,521	0.03%
2021/07/02	11	12.64	10	12.63	12.90	1	3,573	0.03%
2021/07/01	5	12.70	4	12.74	12.60	1	3,574	0.03%
2021/06/30	1	12.55	4	12.65	12.60	-3	3,580	-0.08%
2021/06/29	4	13.00	19	12.79	12.70	-15	3,596	-0.42%
2021/06/28	24	13.08	3.7	13.40	13.50	20.3	3,616	0.56%
2021/06/25	3	11.85	0	0.00	12.40	3	3,538	0.08%
2021/06/23	1	11.20	0	0.00	11.15	1	3,486	0.03%
2021/06/22	3	11.25	0	0.00	11.20	3	3,483	0.09%
2021/06/21	1.2	11.15	0	0.00	11.20	1.2	3,479	0.03%
2021/06/18	1	11.80	0	0.00	11.60	1	3,470	0.03%
2021/06/09	0	0.00	1	12.00	11.95	-1	3,470	-0.03%
2021/06/08	0.2	12.00	0	0.00	11.95	0.2	3,482	0.01%
2021/06/04	2	12.10	13	12.15	12.10	-11	3,501	-0.31%
2021/06/03	0.1	12.50	1	12.40	12.35	-0.9	3,498	-0.03%
2021/06/02	0	0.00	2	12.60	12.60	-2	3,489	-0.06%
2021/06/01	1	12.60	0.2	12.50	12.65	0.8	3,492	0.02%
2021/05/28	0	0.00	16	12.86	13.00	-16	3,481	-0.46%
2021/05/25	1.1	13.00	0	0.00	12.50	1.1	3,500	0.03%
2021/05/21	0	0.00	4	12.03	12.40	-4	3,527	-0.11%
2021/05/20	1	11.85	7	11.86	11.85	-6	3,509	-0.17%
2021/05/19	3.2	11.79	6	11.82	11.85	-2.8	3,497	-0.08%
2021/05/18	2	11.00	0	0.00	11.55	2	3,476	0.06%
2021/05/17	1	10.85	4	11.20	10.80	-3	3,434	-0.09%
2021/05/14	0	0.00	5	12.10	11.95	-5	3,379	-0.15%
2021/05/13	2	11.45	2	12.18	12.05	0	3,345	0.00%
2021/05/12	4	12.70	1	12.80	12.20	3	3,298	0.09%
2021/05/11	6	13.85	3	13.30	13.55	3	3,214	0.09%
2021/05/10	9	14.23	1	14.20	14.40	8	3,133	0.26%
2021/05/07	0	0.00	2	13.15	13.30	-2	3,039	-0.07%
2021/05/06	1	13.40	0	0.00	13.00	1	3,005	0.03%
2021/05/05	2	13.13	1	13.05	13.00	1	2,944	0.03%
2021/05/04	13.2	13.29	21	13.13	12.90	-7.8	2,879	-0.27%
2021/05/03	8	14.43	7	14.49	14.20	1	2,751	0.04%
2021/04/29	4.4	14.12	6	14.20	14.90	-1.6	2,677	-0.06%
2021/04/28	1	15.60	1	15.25	15.15	0	2,470	0.00%
2021/04/27	1	15.60	1	15.80	15.40	0	2,436	0.00%
2021/04/26	1	15.60	3	15.50	15.70	-2	2,389	-0.08%
2021/04/23	13	14.88	6	15.15	14.95	7	2,333	0.30%
2021/04/22	21	15.52	32	15.62	15.10	-11	2,309	-0.48%
2021/04/21	21	15.83	10	15.84	15.70	11	2,263	0.49%
2021/04/20	22	15.70	2	15.55	16.00	20	2,211	0.90%
2021/04/19	1	15.50	21	15.30	15.30	-20	2,142	-0.93%
2021/04/16	20	15.85	16	15.72	15.60	4	2,071	0.19%
2021/04/15	32	16.16	26	16.33	16.05	6	1,998	0.30%
2021/04/14	22	15.78	19	15.85	16.00	3	1,919	0.16%
2021/04/13	25.1	16.40	32.1	15.77	15.65	-7	1,816	-0.39%
2021/04/12	54	15.58	22	16.04	16.05	32	1,617	1.98%
2021/04/09	23	13.70	4	14.53	14.60	19	1,284	1.48%
2021/04/08	4	12.59	0	0.00	13.30	4	1,048	0.38%
2021/04/07	2	12.45	0	0.00	12.50	2	977	0.20%
2021/04/06	3	12.72	0	0.00	12.70	3	962	0.31%
2021/04/01	0	0.00	1	13.00	13.00	-1	939	-0.11%
2021/03/31	3	12.70	9	13.14	13.15	-6	909	-0.66%
2021/03/30	28	12.80	37	12.29	12.90	-9	827	-1.09%
2021/03/29	0	0.00	7	12.06	12.05	-7	769	-0.91%
2021/03/26	0	0.00	5	12.11	12.20	-5	764	-0.65%
2021/03/25	0	0.00	5	12.22	12.05	-5	760	-0.66%
2021/03/24	1	12.25	0	0.00	12.25	1	758	0.13%
2021/03/23	0	0.00	10	12.25	12.30	-10	758	-1.32%
2021/03/22	2	12.45	0	0.00	12.40	2	753	0.27%
2021/03/17	0	0.00	2	12.55	12.55	-2	767	-0.26%
2021/03/15	0	0.00	2	12.70	12.75	-2	766	-0.26%
2021/03/12	11	12.55	0	0.00	12.60	11	757	1.45%
2021/03/05	12	11.97	0	0.00	12.10	12	755	1.59%
2021/03/04	4	12.06	1	12.15	12.10	3	809	0.37%
2021/03/03	2	12.05	7	12.06	12.10	-5	804	-0.62%
2021/03/02	11	12.26	0	0.00	12.10	11	801	1.37%
2021/02/25	3	11.75	0	0.00	11.65	3	763	0.39%
2021/02/22	0	0.00	31	10.70	10.75	-31	700	-4.43%
2021/02/05	1	11.00	0	0.00	10.80	1	700	0.14%
2021/02/03	0	0.00	10	10.50	10.30	-10	697	-1.43%
2021/02/01	2	10.00	0	0.00	10.00	2	715	0.28%
2021/01/21	1	10.60	0	0.00	10.45	1	860	0.12%
2021/01/20	2	11.08	0	0.00	10.90	2	931	0.21%
2021/01/19	4	11.19	0	0.00	11.20	4	931	0.43%
2021/01/14	2	10.40	0	0.00	10.50	2	1,014	0.20%
2021/01/08	2	11.00	0	0.00	11.00	2	1,048	0.19%
2021/01/06	4	11.45	0	0.00	11.20	4	1,040	0.38%
2021/01/05	1	11.70	0	0.00	11.70	1	1,029	0.10%
2020/12/31	1	11.80	0	0.00	11.80	1	1,047	0.10%
2020/12/28	1	11.80	0	0.00	11.85	1	1,050	0.10%
2020/12/25	20	11.85	0	0.00	11.80	20	1,047	1.91%
2020/12/24	0	0.00	1	12.00	12.00	-1	1,058	-0.09%
2020/12/23	1	11.85	0	0.00	11.80	1	1,061	0.09%
2020/12/17	1	12.00	0	0.00	12.00	1	1,110	0.09%
2020/12/15	1	12.00	2	12.15	11.95	-1	1,133	-0.09%
2020/12/11	0	0.00	1	12.00	12.10	-1	1,178	-0.08%
2020/12/09	21	12.49	0	0.00	12.40	21	1,207	1.74%
2020/12/08	0	0.00	1	12.65	12.55	-1	1,267	-0.08%
2020/12/04	1	12.50	0	0.00	12.50	1	1,339	0.07%
2020/11/30	0	0.00	0.5	12.80	13.00	-0.5	1,463	-0.03%
2020/11/26	0	0.00	1	12.40	12.40	-1	1,466	-0.07%
2020/11/25	0	0.00	3	12.45	12.35	-3	1,489	-0.20%
2020/11/24	0	0.00	3	12.35	12.35	-3	1,516	-0.20%
2020/11/20	0.5	12.30	2	12.30	12.35	-1.5	1,567	-0.10%
2020/11/17	10	12.35	0	0.00	12.35	10	1,823	0.55%
2020/11/16	22	12.38	2	12.35	12.30	20	1,891	1.06%
2020/11/12	0	0.00	2	12.50	12.35	-2	1,994	-0.10%
2020/11/11	0	0.00	1	12.30	12.30	-1	2,028	-0.05%
2020/11/10	1	12.70	8	12.63	12.55	-7	2,047	-0.34%
2020/11/05	0	0.00	1	12.90	13.00	-1	2,425	-0.04%
2020/11/04	1	13.00	0	0.00	12.80	1	2,453	0.04%
2020/11/03	1	13.00	0	0.00	12.95	1	2,531	0.04%
2020/11/02	1	12.85	0	0.00	12.65	1	2,599	0.04%
2020/10/29	2	13.00	0	0.00	12.95	2	3,003	0.07%
2020/10/28	2	13.30	0	0.00	13.25	2	3,153	0.06%
2020/10/22	5	13.56	0	0.00	13.10	5	3,274	0.15%
2020/10/21	2	12.85	5	12.33	12.90	-3	3,204	-0.09%
2020/10/19	1	12.05	0	0.00	11.95	1	3,253	0.03%
2020/10/16	0	0.00	3	12.10	12.15	-3	3,261	-0.09%
2020/10/15	0	0.00	1	12.30	12.20	-1	3,294	-0.03%
2020/10/14	0	0.00	2	12.20	12.20	-2	3,340	-0.06%
2020/10/12	2	12.25	3	12.50	12.25	-1	3,420	-0.03%
2020/09/28	2	12.75	10	12.80	12.80	-8	3,738	-0.21%
2020/09/24	2	12.75	0	0.00	12.75	2	3,817	0.05%
2020/09/22	3	13.08	0	0.00	13.10	3	3,946	0.08%
2020/09/21	1	13.50	0	0.00	13.35	1	4,024	0.02%
2020/09/17	0.1	13.70	0	0.00	13.65	0.1	4,078	0.00%
2020/09/16	3	13.57	0	0.00	13.50	3	4,161	0.07%
2020/09/15	0	0.00	6	13.87	13.75	-6	4,237	-0.14%
2020/09/14	2	13.65	8	13.80	13.75	-6	4,266	-0.14%
2020/09/11	7	14.24	1	14.50	14.15	6	4,250	0.14%
2020/09/10	4	14.99	0	0.00	14.90	4	4,210	0.10%
2020/09/09	1	15.00	3	15.40	14.90	-2	4,264	-0.05%
2020/09/08	9	14.79	27	14.72	15.15	-18	4,251	-0.42%
2020/09/07	3	14.62	0	0.00	14.60	3	4,208	0.07%
2020/09/04	6	14.42	0	0.00	14.70	6	4,235	0.14%
2020/09/02	2	14.80	8	14.85	14.80	-6	4,168	-0.14%
2020/09/01	0	0.00	1	14.90	14.85	-1	4,170	-0.02%
2020/08/28	0	0.00	1	14.75	14.75	-1	4,127	-0.02%
2020/08/27	5	14.80	0	0.00	14.75	5	4,107	0.12%
2020/08/26	2	14.95	3	14.78	14.95	-1	4,086	-0.02%
2020/08/25	4	15.11	24	15.21	15.10	-20	4,064	-0.49%
2020/08/24	8	14.98	21	15.01	15.35	-13	4,016	-0.32%
2020/08/21	6	13.48	6	13.78	14.00	0	3,907	0.00%
2020/08/20	11	12.93	18	12.88	12.75	-7	3,936	-0.18%
2020/08/19	6	13.88	0	0.00	13.65	6	3,897	0.15%
2020/08/18	7	14.21	2	14.15	14.20	5	3,859	0.13%
2020/08/17	5	14.75	1	15.00	14.60	4	3,818	0.10%
2020/08/14	4	14.73	5	14.67	14.65	-1	3,784	-0.03%
2020/08/13	14	14.89	3	14.77	14.60	11	3,762	0.29%
2020/08/12	22	15.03	2	15.10	14.90	20	3,724	0.54%
2020/08/11	28	15.61	4	15.59	15.60	24	3,651	0.66%
2020/08/10	10	15.00	9	14.79	14.65	1	3,381	0.03%
2020/08/07	3	15.23	2	15.23	14.90	1	3,341	0.03%
2020/08/06	4	15.49	7	15.48	15.75	-3	3,250	-0.09%
2020/08/05	17	15.99	7	16.55	15.70	10	3,126	0.32%
2020/08/04	17	15.97	6	16.04	15.90	11	2,949	0.37%
2020/08/03	8	14.74	10	14.23	14.70	-2	2,702	-0.07%
2020/07/31	9	13.09	5	13.32	13.65	4	2,557	0.16%
2020/07/30	1	12.75	1	12.40	12.45	0	2,480	0.00%
2020/07/28	4	11.93	5	11.93	12.80	-1	2,424	-0.04%
2020/07/27	0	0.00	2	12.35	11.65	-2	2,338	-0.09%
2020/07/24	2	12.25	17	12.67	12.20	-15	2,303	-0.65%
2020/07/23	1	13.60	0	0.00	12.90	1	2,251	0.04%
2020/07/21	2	14.08	30	14.15	14.00	-28	2,173	-1.29%
2020/07/20	1	13.75	30	14.20	13.80	-29	2,133	-1.36%
2020/07/17	2	14.80	1	14.90	14.30	1	2,079	0.05%
2020/07/16	10	14.70	0	0.00	15.00	10	2,017	0.50%
2020/07/15	0	0.00	1.4	15.29	15.00	-1.4	1,987	-0.07%
2020/07/14	1	14.55	0	0.00	14.55	1	1,939	0.05%
2020/07/13	60	15.50	0	0.00	15.30	60	1,910	3.14%
2020/07/10	17	14.58	1	16.20	14.55	16	1,859	0.86%
2020/07/09	1	16.00	2	16.00	16.00	-1	1,799	-0.06%
2020/07/08	1	14.50	0	0.00	14.70	1	1,719	0.06%
2020/07/07	2	14.95	3	14.30	14.70	-1	1,673	-0.06%
2020/07/06	1	15.55	3	15.52	15.60	-2	1,615	-0.12%
2020/07/03	1	16.00	2	16.18	16.00	-1	1,568	-0.06%
2020/07/02	3	15.77	4	15.88	15.70	-1	1,523	-0.07%
2020/07/01	9	14.75	4	14.20	14.70	5	1,444	0.35%
2020/06/30	1	13.40	3	13.20	13.55	-2	1,365	-0.15%
2020/06/29	4	12.15	3	12.08	12.35	1	1,269	0.08%
2020/06/24	5	12.17	0	0.00	12.00	5	1,224	0.41%
2020/06/23	2	12.15	1	12.15	12.05	1	1,182	0.08%
2020/06/22	2	12.15	29.2	11.73	12.15	-27.2	1,082	-2.51%
2020/06/18	10	10.15	2	10.00	10.05	8	926	0.86%
2020/06/17	2	10.15	1	10.15	10.30	1	886	0.11%
2020/06/16	6	10.67	8	10.30	10.35	-2	860	-0.23%
2020/06/12	4	9.04	3	9.14	9.36	1	732	0.14%
2020/06/11	5	9.28	6	9.06	9.28	-1	696	-0.14%
2020/06/08	5	9.00	0	0.00	8.77	5	647	0.77%
2020/06/01	0	0.00	8	9.01	8.84	-8	556	-1.44%
2020/05/29	3	8.89	0	0.00	8.98	3	542	0.55%
2020/05/28	5	8.95	11	8.97	8.78	-6	522	-1.15%
2020/05/27	13	9.30	14	9.00	9.28	-1	490	-0.20%
2020/05/26	0	0.00	20	8.30	8.59	-20	394	-5.07%
2020/05/19	16	7.10	0	0.00	7.00	16	321	4.98%
2020/05/14	0	0.00	12	6.24	6.19	-12	281	-4.26%
2020/05/08	5	6.43	3	6.16	6.14	2	262	0.76%
2020/05/07	10	5.99	0	0.00	6.11	10	246	4.06%
2020/02/14	0	0.00	0.1	6.00	5.93	-0.1	242	-0.03%
2020/02/04	0	0.00	3.5	6.12	6.23	-3.5	245	-1.42%
2019/12/26	0	0.00	1	7.23	7.38	-1	218	-0.46%
2019/12/25	0	0.00	6	7.12	7.12	-6	212	-2.82%
2019/12/24	15	7.00	2.8	6.97	6.92	12.2	204	5.96%
2019/12/11	4	4.38	0	0.00	4.38	4	180	2.22%
2019/12/10	0	3.97	0	0.00	3.99	0	163	0.00%
2019/10/29	1	4.43	0	0.00	4.40	1	155	0.64%
2019/10/24	20	4.35	0	0.00	4.40	20	157	12.69%
2019/10/18	0.3	4.41	0	0.00	4.45	0.3	161	0.15%
2019/09/19	0	0.00	2	4.64	4.64	-2	197	-1.01%
2019/08/16	0	0.00	10	4.47	4.50	-10	245	-4.08%
2019/07/10	3	5.60	0	0.00	5.65	3	598	0.50%
2019/07/01	6	5.73	1	5.66	5.65	5	653	0.76%
2019/06/28	2	5.33	0	0.00	5.64	2	662	0.30%
2019/06/26	0	0.00	2	5.05	5.05	-2	715	-0.28%
2019/06/17	2	4.90	0	0.00	4.91	2	795	0.25%
2019/05/31	0	0.00	2	4.59	4.59	-2	1,181	-0.17%
2019/05/22	1	4.79	0	0.00	5.01	1	1,200	0.08%
2019/05/09	1	6.00	0	0.00	5.72	1	1,179	0.08%
2019/04/30	0	0.00	2	5.90	6.06	-2	1,129	-0.18%
2019/04/26	2	7.17	0	0.00	7.11	2	1,047	0.19%
2019/04/18	0.1	7.40	6	7.41	7.40	-5.9	1,099	-0.54%
2019/04/17	0	0.00	5	7.65	7.58	-5	1,094	-0.46%
2019/04/16	0	7.60	0	0.00	7.68	0	1,092	0.00%
2019/04/15	0	0.00	15	7.58	7.55	-15	1,108	-1.35%
2019/04/12	0	0.00	26	7.61	7.65	-26	1,197	-2.17%
2019/03/25	0	0.00	12	8.11	8.06	-12	1,023	-1.17%
2019/03/21	0	0.00	16	7.95	7.90	-16	972	-1.64%
2019/03/20	0	0.00	45	7.92	7.93	-45	969	-4.64%
2019/03/19	0	0.00	41	7.98	7.93	-41	968	-4.24%
2019/03/18	0	0.00	7	8.00	7.92	-7	966	-0.72%
2019/03/15	7	8.38	0	0.00	8.19	7	953	0.73%
2019/03/14	0	0.00	129	8.32	8.22	-129	932	-13.83%	大賣/鉅額交易
2019/03/08	5	7.47	0	0.00	7.44	5	852	0.59%
2019/03/07	11	7.14	6	6.80	7.65	5	826	0.61%
2019/02/27	0	8.37	0	0.00	8.37	0	623	0.00%
2019/02/20	0	0.00	10	8.90	8.77	-10	718	-1.39%
2019/02/19	0	0.00	64	8.37	8.61	-64	746	-8.57%
2019/02/12	0	0.00	0.9	8.15	8.21	-0.9	829	-0.11%
2019/01/14	0	0.00	2	7.72	7.75	-2	753	-0.27%
2019/01/04	3	8.33	1	8.23	8.00	2	748	0.27%
2018/12/12	0	0.00	2	7.84	7.85	-2	757	-0.26%
2018/12/07	0	0.00	52	7.82	7.80	-52	763	-6.81%
2018/12/05	0	0.00	2	8.05	8.06	-2	759	-0.26%
2018/12/04	0	0.00	2	8.14	8.08	-2	765	-0.26%
2018/11/23	0	0.00	10	8.01	7.78	-10	752	-1.33%
2018/11/19	0	0.00	20	8.42	8.24	-20	684	-2.92%
2018/11/16	0	0.00	70	8.89	8.79	-70	633	-11.06%
2018/11/15	2	8.51	72	8.63	8.63	-70	545	-12.83%
2018/11/12	3	7.82	3	7.84	7.84	0	476	0.00%
2018/10/31	0	0.00	2	7.37	7.44	-2	604	-0.33%
2018/10/23	1	7.74	41	7.69	7.68	-40	654	-6.11%
2018/10/16	0	0.00	9	7.63	7.60	-9	651	-1.38%
2018/09/26	10	8.25	0	0.00	8.25	10	592	1.69%
2018/09/25	10	8.30	33	8.30	8.30	-23	596	-3.86%
2018/09/20	11	8.64	29	8.61	8.61	-18	586	-3.07%
2018/09/19	0	0.00	10	8.64	8.68	-10	586	-1.71%
2018/09/18	0	0.00	2	8.64	8.64	-2	587	-0.34%
2018/09/14	0	0.00	7	8.69	8.74	-7	602	-1.16%
2018/09/12	1	8.79	18	8.71	8.71	-17	621	-2.73%
2018/09/11	10	8.78	0	0.00	8.75	10	626	1.60%
2018/09/07	3	8.94	0	0.00	8.80	3	632	0.47%
2018/09/06	0	0.00	11	9.08	9.09	-11	631	-1.74%
2018/09/04	2	9.20	0	0.00	9.15	2	656	0.30%
2018/08/30	0	0.00	6	9.67	9.68	-6	702	-0.85%
2018/08/13	4	8.71	0	0.00	8.74	4	761	0.53%
2018/08/10	5	9.77	5	9.70	9.67	0	706	0.00%
2018/07/19	0	0.00	30	10.80	10.80	-30	679	-4.42%
2018/07/17	0	0.00	22	10.84	10.85	-22	701	-3.14%
2018/06/28	0	0.00	8	10.85	10.85	-8	779	-1.03%
2018/06/22	13	10.96	0	0.00	10.85	13	784	1.66%
2018/06/19	2	11.20	0	0.00	11.30	2	779	0.26%
2018/06/15	3	11.25	0	0.00	11.20	3	772	0.39%
2018/06/14	25	11.25	0	0.00	11.30	25	785	3.18%
2018/06/13	1	11.30	0	0.00	11.25	1	862	0.12%
2018/06/12	10	11.35	0	0.00	11.35	10	901	1.11%
2018/06/11	2	11.40	0	0.00	11.30	2	895	0.22%
2018/06/07	6	11.95	0	0.00	11.95	6	874	0.69%
2018/06/06	16	11.59	0	0.00	11.95	16	912	1.75%
2018/06/05	31	11.28	0	0.00	11.55	31	925	3.35%
2018/06/04	5	11.40	0	0.00	11.30	5	932	0.54%
2018/06/01	10	11.53	0	0.00	11.40	10	965	1.04%
2018/05/31	50	11.31	0	0.00	11.35	50	997	5.01%
2018/05/30	2	11.00	0	0.00	11.05	2	998	0.20%
2018/05/29	10	11.03	0	0.00	11.00	10	1,001	1.00%
2018/05/25	5	11.30	0	0.00	11.30	5	992	0.50%
2018/05/22	10	11.35	0	0.00	11.35	10	1,016	0.98%
2018/05/18	6	11.33	85	11.42	11.25	-79	1,018	-7.75%
2018/05/17	5	10.90	0	0.00	11.00	5	1,018	0.49%
2018/05/09	10	11.13	10	11.20	11.10	0	1,108	0.00%
2018/05/08	5	11.10	0	0.00	11.10	5	1,141	0.44%
2018/05/04	20	11.45	0	0.00	11.20	20	1,178	1.70%
2018/05/03	10	11.23	0	0.00	11.40	10	1,189	0.84%
2018/04/30	10	11.20	0	0.00	11.35	10	1,246	0.80%
2018/04/27	40	11.20	0	0.00	11.15	40	1,283	3.12%
2018/04/24	10	11.03	0	0.00	10.95	10	1,466	0.68%
2018/04/17	5	11.85	0	0.00	11.75	5	1,644	0.30%
2018/04/13	0	0.00	25	12.14	12.10	-25	1,817	-1.38%
2018/04/09	5	12.25	0	0.00	12.05	5	2,176	0.23%
2018/03/30	5	12.20	0	0.00	12.15	5	2,752	0.18%
2018/03/28	0	0.00	1	12.25	12.20	-1	3,204	-0.03%
2018/03/27	0	0.00	3	12.35	12.35	-3	3,382	-0.09%
2018/03/22	5	12.60	0	0.00	12.55	5	3,453	0.14%
2018/03/19	10	12.95	20	12.90	12.90	-10	3,529	-0.28%
2018/03/14	0	0.00	31	13.42	13.45	-31	3,720	-0.83%
2018/03/09	5	13.80	3	13.90	13.80	2	3,783	0.05%
2018/03/08	5	13.45	0	0.00	13.70	5	3,803	0.13%
2018/03/07	3	13.65	0	0.00	13.25	3	3,911	0.08%
2018/03/06	10	13.43	0	0.00	13.55	10	3,884	0.26%
2018/02/23	0	0.00	3	13.30	13.20	-3	3,935	-0.08%
2018/02/08	1	11.90	0	0.00	12.35	1	3,953	0.03%
2018/02/07	5	12.30	0	0.00	12.20	5	3,945	0.13%
2018/02/06	11	12.40	1	12.10	12.00	10	3,942	0.25%
2018/02/05	3	12.65	1	13.00	13.00	2	3,895	0.05%
2018/01/31	5	12.80	0	0.00	13.25	5	3,867	0.13%
2018/01/30	5	13.30	0	0.00	13.15	5	3,836	0.13%
2018/01/29	10	13.70	0	0.00	13.45	10	3,811	0.26%
2018/01/26	5	13.80	0	0.00	13.70	5	3,800	0.13%
2018/01/24	35	13.90	20	13.90	13.70	15	3,797	0.40%
2018/01/23	0	0.00	8	14.05	14.00	-8	3,754	-0.21%
2018/01/22	2	14.65	8	14.55	14.30	-6	3,715	-0.16%
2018/01/19	10	14.60	11	14.39	14.35	-1	3,648	-0.03%
2018/01/17	10.1	14.13	14	14.21	14.20	-3.9	3,535	-0.11%
2018/01/11	0	0.00	172	14.33	14.15	-172	3,383	-5.08%	大賣/鉅額交易
2018/01/10	10	14.58	220	14.56	14.30	-210	3,317	-6.33%	大賣/鉅額交易
2018/01/04	30	14.70	10	14.80	14.70	20	2,993	0.67%
2018/01/03	100	14.49	10	14.15	15.00	90	2,907	3.10%
2018/01/02	253	15.20	6	14.75	14.30	247	2,719	9.08%	大買/鉅額交易