愛地雅 (8933)-台新券商分點個股進出

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
8.50
漲跌
▼0.02
漲幅
-0.23%
成交量
138張
產業
上櫃運動休閒類股
150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

愛地雅 (8933)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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	2	8.50	0	0.00	8.50	2	234	0.85%
2024/12/02	3	8.51	0	0.00	8.52	3	236	1.27%
2024/11/26	1	8.55	0	0.00	8.52	1	237	0.42%
2024/11/25	5	8.59	1.3	8.60	8.59	3.7	237	1.57%
2024/11/22	5	8.55	0	0.00	8.58	5	240	2.08%
2024/11/21	2.2	8.51	1	8.51	8.56	1.2	238	0.50%
2024/11/20	0	0.00	2	8.56	8.52	-2	239	-0.84%
2024/11/18	1	8.59	0	0.00	8.58	1	241	0.41%
2024/11/15	0	0.00	1	8.63	8.62	-1	243	-0.41%
2024/11/14	1	8.60	0	0.00	8.60	1	244	0.41%
2024/11/08	14	8.75	2	8.86	8.82	12	248	4.82%
2024/11/06	3	8.66	0	0.00	8.64	3	242	1.24%
2024/11/05	2	8.70	0	0.00	8.72	2	244	0.82%
2024/11/04	0	0.00	1	8.77	8.71	-1	252	-0.40%
2024/11/01	1	8.63	0	0.00	8.65	1	277	0.36%
2024/10/30	6	8.65	0	0.00	8.66	6	279	2.15%
2024/10/28	0	0.00	1	8.94	8.92	-1	282	-0.35%
2024/10/25	13	8.80	0	0.00	8.86	13	279	4.66%
2024/10/23	2	8.79	0	0.00	8.76	2	275	0.73%
2024/10/22	3.5	8.83	0	0.00	8.83	3.5	273	1.27%
2024/10/21	2	8.87	0	0.00	8.87	2	276	0.72%
2024/10/17	0	0.00	2	8.89	8.89	-2	284	-0.70%
2024/10/16	3	8.89	0	0.00	8.88	3	287	1.04%
2024/10/15	2.2	8.91	0	0.00	8.94	2.2	288	0.76%
2024/10/14	7	8.91	0	0.00	8.93	7	290	2.41%
2024/10/11	4	8.99	4	8.99	9.00	0	292	0.00%
2024/10/09	1	9.09	14	9.08	9.03	-13	308	-4.21%
2024/10/08	2	9.14	0	0.00	9.08	2	312	0.64%
2024/10/07	1	9.15	0	0.00	9.17	1	313	0.32%
2024/10/04	5.2	9.18	1	9.16	9.19	4.2	322	1.29%
2024/10/01	2.3	9.20	0	0.00	9.19	2.3	332	0.68%
2024/09/30	3	9.26	0	0.00	9.23	3	338	0.89%
2024/09/27	6	9.27	1	9.25	9.25	5	347	1.44%
2024/09/25	1	9.23	5	9.19	9.20	-4	398	-1.00%
2024/09/24	3	9.17	0	0.00	9.19	3	400	0.75%
2024/09/23	2	9.13	20	9.15	9.17	-18	401	-4.48%
2024/09/20	5	9.23	5	9.24	9.21	0	402	0.00%
2024/09/18	5	9.35	0	0.00	9.25	5	408	1.22%
2024/09/16	19	9.09	4	9.16	9.38	15	409	3.66%
2024/09/12	20	8.90	1	8.90	8.91	19	397	4.78%
2024/09/10	0.1	8.93	0	0.00	8.93	0.1	411	0.02%
2024/09/06	0	0.00	39	8.98	8.99	-39	416	-9.36%
2024/09/05	0	0.00	13	8.96	8.95	-13	418	-3.10%
2024/09/04	0	0.00	44	8.98	8.94	-44	435	-10.10%
2024/09/02	0	0.00	20	9.08	9.15	-20	488	-4.10%
2024/08/30	0	0.00	48	9.14	9.13	-48	488	-9.82%
2024/08/29	3	9.09	5	9.12	9.11	-2	491	-0.41%
2024/08/27	0	0.00	3	9.10	9.09	-3	508	-0.59%
2024/08/26	0	0.00	9	9.07	9.06	-9	513	-1.75%
2024/08/23	0	0.00	30	9.05	9.06	-30	519	-5.77%
2024/08/22	9	9.10	15	9.09	9.09	-6	530	-1.13%
2024/08/21	4	9.12	0	0.00	9.14	4	533	0.75%
2024/08/20	0	0.00	20	9.16	9.16	-20	534	-3.74%
2024/08/19	0	9.25	18	9.22	9.19	-18	540	-3.33%
2024/08/16	0.2	9.25	2	9.23	9.20	-1.8	543	-0.33%
2024/08/13	2	9.11	0	0.00	9.03	2	557	0.36%
2024/08/12	12	9.15	0	0.00	9.14	12	556	2.16%
2024/08/09	2	9.19	0	0.00	9.15	2	556	0.36%
2024/08/08	3	9.20	0	0.00	9.18	3	557	0.54%
2024/08/07	0.1	9.35	0	0.00	9.32	0.1	566	0.02%
2024/08/06	1	8.79	1	8.93	8.88	0	566	0.00%
2024/08/05	7	9.07	8	9.12	8.84	-1	561	-0.18%
2024/08/02	3	9.82	2	9.85	9.76	1	538	0.19%
2024/07/31	1	9.72	2	9.72	9.81	-1	540	-0.19%
2024/07/30	0	0.00	7	9.60	9.69	-7	540	-1.29%
2024/07/29	1	9.65	9	9.67	9.60	-8	542	-1.47%
2024/07/26	2.1	9.69	1	9.70	9.69	1.1	542	0.20%
2024/07/23	5	9.80	0	0.00	9.80	5	561	0.89%
2024/07/22	6	9.79	15.5	9.82	9.75	-9.5	562	-1.68%
2024/07/19	13.2	9.99	1.5	10.00	9.99	11.7	558	2.11%
2024/07/18	9.1	9.98	1	10.00	10.00	8.1	559	1.44%
2024/07/17	3	10.00	3	10.02	10.00	0	560	0.00%
2024/07/16	4	10.00	19	10.00	10.00	-15	560	-2.68%
2024/07/15	2	10.05	0	0.00	10.00	2	567	0.35%
2024/07/12	2	10.13	0	0.00	10.10	2	568	0.35%
2024/07/11	1	10.15	2	10.18	10.20	-1	564	-0.18%
2024/07/10	0	0.00	1	9.87	9.88	-1	549	-0.18%
2024/07/09	1	9.84	0	0.00	9.87	1	549	0.18%
2024/07/08	4	9.87	0	0.00	9.89	4	555	0.72%
2024/07/05	2	9.72	0	0.00	9.82	2	569	0.35%
2024/07/04	1	9.70	2	9.73	9.73	-1	564	-0.18%
2024/07/03	2	9.69	4	9.62	9.74	-2	563	-0.35%
2024/07/02	12.7	9.70	13.4	9.62	9.60	-0.7	557	-0.12%
2024/07/01	4	9.96	0	0.00	9.96	4	511	0.78%
2024/06/28	10	10.00	0	0.00	10.00	10	511	1.96%
2024/06/26	4	9.98	13	10.00	9.99	-9	536	-1.68%
2024/06/25	2	9.99	0	0.00	10.05	2	540	0.37%
2024/06/24	3	10.05	0	0.00	10.00	3	542	0.55%
2024/06/21	2	10.05	0.2	10.05	10.00	1.8	548	0.33%
2024/06/20	5	10.07	0	0.00	10.10	5	556	0.90%
2024/06/19	0.7	10.15	0	0.00	10.10	0.7	558	0.12%
2024/06/18	6	10.11	9	10.08	10.00	-3	558	-0.54%
2024/06/17	0.2	10.15	0	0.00	10.10	0.2	563	0.04%
2024/06/14	0.7	9.95	0	0.00	9.91	0.7	559	0.12%
2024/06/13	3.2	9.92	0	0.00	9.84	3.2	562	0.57%
2024/06/12	1	9.90	0	0.00	9.92	1	572	0.17%
2024/06/11	5.1	9.90	10	9.83	9.81	-4.9	579	-0.84%
2024/06/07	0.1	10.05	0	0.00	10.00	0.1	587	0.01%
2024/06/06	7.1	10.14	5	10.30	10.00	2.1	606	0.34%
2024/06/05	5	10.50	10	10.55	10.50	-5	664	-0.75%
2024/06/04	3	10.55	0	0.00	10.50	3	864	0.35%
2024/06/03	3	10.65	1	10.65	10.60	2	924	0.22%
2024/05/31	1	10.50	4	10.50	10.45	-3	916	-0.33%
2024/05/30	5	10.55	6	10.51	10.50	-1	913	-0.11%
2024/05/29	2.2	10.56	0	0.00	10.55	2.2	910	0.25%
2024/05/28	3	10.55	1	10.50	10.55	2	904	0.22%
2024/05/27	6	10.54	0	0.00	10.50	6	894	0.67%
2024/05/24	1	10.45	0	0.00	10.45	1	893	0.11%
2024/05/22	2	10.45	2	10.45	10.45	0	886	0.00%
2024/05/21	0	0.00	4	10.40	10.40	-4	882	-0.45%
2024/05/20	0	10.65	2	10.50	10.45	-2	871	-0.23%
2024/05/17	2	10.53	0	0.00	10.55	2	873	0.23%
2024/05/16	0.1	10.55	1	10.45	10.50	-0.9	875	-0.10%
2024/05/15	1	10.50	0	0.00	10.45	1	879	0.11%
2024/05/14	5	10.53	1	10.55	10.50	4	879	0.46%
2024/05/13	2	10.40	1	10.45	10.40	1	876	0.11%
2024/05/10	1	10.50	0	0.00	10.50	1	867	0.12%
2024/05/09	3	10.57	0	0.00	10.50	3	865	0.35%
2024/05/07	1	10.85	0	0.00	10.70	1	858	0.12%
2024/05/06	0	0.00	2	10.55	10.55	-2	854	-0.23%
2024/05/03	1	10.60	0	0.00	10.60	1	851	0.12%
2024/05/02	0.1	10.75	0	0.00	10.70	0.1	847	0.01%
2024/04/30	1	10.60	0	0.00	10.60	1	848	0.12%
2024/04/29	2.5	10.82	1	10.60	10.80	1.5	842	0.17%
2024/04/26	0	0.00	1	10.40	10.40	-1	819	-0.12%
2024/04/25	4	10.43	0	0.00	10.45	4	818	0.49%
2024/04/22	0	0.00	1.1	10.30	10.20	-1.1	809	-0.14%
2024/04/19	3	10.33	0	0.00	10.25	3	807	0.37%
2024/04/18	10	10.50	0	0.00	10.40	10	797	1.25%
2024/04/16	0	0.00	6	10.42	10.45	-6	792	-0.76%
2024/04/15	0	10.65	24	10.45	10.50	-24	785	-3.05%
2024/04/12	0.1	10.75	0	0.00	10.60	0.1	783	0.02%
2024/04/11	1	11.05	36	10.78	10.80	-35	775	-4.51%
2024/04/10	0	0.00	26	10.38	10.35	-26	753	-3.45%
2024/04/09	2	10.35	0	0.00	10.50	2	748	0.27%
2024/04/08	1	10.45	0	0.00	10.40	1	744	0.13%
2024/04/03	2	10.45	8	10.40	10.40	-6	743	-0.81%
2024/04/01	2.1	10.83	1	10.75	10.60	1.1	735	0.14%
2024/03/29	4	10.80	7	10.66	10.80	-3	726	-0.41%
2024/03/28	3	10.50	0	0.00	10.55	3	711	0.43%
2024/03/27	3	10.47	2	10.50	10.40	1	707	0.14%
2024/03/26	0	0.00	31	10.47	10.60	-31	706	-4.39%
2024/03/25	2	10.53	0	0.00	10.55	2	697	0.29%
2024/03/22	10	10.30	1	10.50	10.30	9	689	1.31%
2024/03/20	35	10.45	0	0.00	10.45	35	696	5.03%
2024/03/19	1	10.15	0	0.00	10.05	1	693	0.14%
2024/03/18	17	10.01	6.1	10.09	10.05	10.9	725	1.50%
2024/03/15	6	10.16	4.4	10.12	10.15	1.6	723	0.22%
2024/03/14	3	10.37	1	10.35	10.40	2	712	0.28%
2024/03/13	1	10.30	0	0.00	10.30	1	702	0.14%
2024/03/12	22	10.43	51	10.39	10.75	-29	678	-4.27%
2024/03/11	23	10.95	10	11.03	10.65	13	643	2.02%
2024/03/08	73.5	11.30	178	11.68	11.75	-104.5	542	-19.26%	大賣/鉅額交易
2024/03/07	31	10.13	10.6	10.80	10.80	20.4	342	5.95%
2024/03/05	2	9.78	0	0.00	9.77	2	278	0.72%
2024/03/04	1	9.81	0	0.00	9.81	1	276	0.36%
2024/03/01	2	9.85	0	0.00	9.86	2	276	0.72%
2024/02/27	0.1	9.92	0	0.00	9.86	0.1	280	0.02%
2024/02/26	1	9.94	0	0.00	9.95	1	279	0.36%
2024/02/21	3	9.96	0	0.00	9.93	3	281	1.06%
2024/02/20	0	0.00	0	9.97	9.96	0	285	0.00%
2024/02/19	1.1	10.00	0	0.00	9.96	1.1	281	0.39%
2024/02/16	0	0.00	1	9.75	9.96	-1	277	-0.36%
2024/02/15	2	9.69	0	0.00	9.66	2	273	0.73%
2024/02/05	0	9.78	0	0.00	9.70	0	272	0.00%
2024/02/02	0	0.00	10	9.73	9.73	-10	271	-3.68%
2024/01/25	1	9.81	0	0.00	9.82	1	276	0.36%
2024/01/24	2	9.70	0	0.00	9.83	2	277	0.72%
2024/01/23	1	9.70	0	0.00	9.73	1	277	0.36%
2024/01/22	2	9.68	0	0.00	9.76	2	276	0.72%
2024/01/16	1	9.83	0	0.00	9.86	1	270	0.37%
2024/01/15	0	0.00	2	9.78	9.77	-2	268	-0.74%
2024/01/12	1	9.76	7	9.78	9.77	-6	270	-2.22%
2024/01/11	0	0.00	14	9.75	9.80	-14	274	-5.10%
2024/01/09	2	9.89	1	9.93	9.81	1	274	0.36%
2024/01/08	3	9.92	0	0.00	9.92	3	278	1.08%
2024/01/05	1	9.94	15	9.96	9.94	-14	278	-5.03%
2024/01/03	2	9.96	10	9.99	9.99	-8	281	-2.84%
2023/12/28	0.1	10.10	0	0.00	10.05	0.1	293	0.02%
2023/12/27	1	10.00	0	0.00	10.00	1	295	0.34%
2023/12/26	1	10.00	0	0.00	10.05	1	303	0.33%
2023/12/25	0	0.00	11.7	10.00	10.05	-11.7	300	-3.89%
2023/12/21	5	10.07	0	0.00	10.00	5	298	1.67%
2023/12/20	0	0.00	3	10.00	10.00	-3	295	-1.02%
2023/12/19	0	0.00	1	10.05	10.00	-1	296	-0.34%
2023/12/15	0	0.00	12	10.01	9.96	-12	293	-4.10%
2023/12/14	4	10.10	1	10.10	10.05	3	296	1.01%
2023/12/13	12	10.07	4	9.70	10.20	8	288	2.79%
2023/12/12	0.3	9.75	0.4	9.76	9.70	-0.2	254	-0.06%
2023/12/11	1	9.74	14	9.77	9.71	-13	253	-5.13%
2023/12/08	1	9.78	0	0.00	9.77	1	249	0.40%
2023/12/07	3	9.78	0	0.00	9.77	3	249	1.20%
2023/12/04	1.1	9.86	20	9.88	9.86	-18.9	248	-7.60%
2023/11/30	0	0.00	1	9.81	9.85	-1	245	-0.41%
2023/11/27	2	9.76	0	0.00	9.75	2	273	0.73%
2023/11/17	9	9.78	0	0.00	9.79	9	268	3.35%
2023/11/15	11	9.85	1	9.90	9.86	10	270	3.70%
2023/11/14	0	0.00	1	9.89	9.84	-1	283	-0.35%
2023/11/13	4.5	9.76	0	0.00	9.80	4.5	285	1.58%
2023/11/10	3	9.86	0	0.00	9.80	3	291	1.03%
2023/11/09	4	9.90	0	0.00	9.89	4	297	1.34%
2023/11/07	1	9.92	0	0.00	9.91	1	313	0.32%
2023/11/06	0.3	9.83	1	9.90	9.92	-0.7	328	-0.21%
2023/11/03	4	9.75	1	9.74	9.74	3	329	0.91%
2023/11/02	2	9.76	0	0.00	9.80	2	329	0.61%
2023/11/01	2	9.80	0	0.00	9.77	2	329	0.61%
2023/10/31	2	9.87	0	0.00	9.81	2	332	0.60%
2023/10/27	1	9.89	2	9.89	9.91	-1	342	-0.29%
2023/10/25	0	0.00	3	9.94	9.94	-3	356	-0.84%
2023/10/20	1	9.85	0	0.00	9.85	1	381	0.26%
2023/10/19	7	9.93	0	0.00	9.93	7	398	1.76%
2023/10/18	0	0.00	1	9.97	9.97	-1	449	-0.22%
2023/10/16	0	0.00	0.2	10.10	10.05	-0.2	511	-0.04%
2023/10/12	3.1	10.20	1	10.30	10.20	2.1	593	0.35%
2023/10/05	0	0.00	1	10.10	10.20	-1	627	-0.16%
2023/10/04	0.1	10.10	0	0.00	10.00	0.1	653	0.02%
2023/10/03	0	0.00	5	10.05	10.05	-5	652	-0.77%
2023/10/02	6	10.04	0	0.00	10.10	6	659	0.91%
2023/09/27	1	9.93	0	0.00	9.98	1	662	0.16%
2023/09/26	2.1	9.93	12	9.94	9.95	-10	682	-1.46%
2023/09/25	2.3	9.94	0	0.00	9.99	2.3	694	0.33%
2023/09/21	1.1	9.96	0	0.00	9.97	1.1	714	0.15%
2023/09/19	15	10.05	6	10.15	10.05	9	718	1.25%
2023/09/18	1.2	10.00	0	0.00	9.97	1.2	717	0.17%
2023/09/14	0	10.15	0	0.00	10.05	0	733	0.00%
2023/09/11	1	10.10	0	0.00	10.15	1	773	0.13%
2023/09/08	0.1	10.15	0	0.00	10.05	0.1	777	0.01%
2023/09/05	0	10.25	0	0.00	10.20	0	800	0.00%
2023/09/01	2	10.28	0	0.00	10.35	2	812	0.25%
2023/08/31	1	10.45	0	0.00	10.50	1	814	0.12%
2023/08/30	0.2	10.00	0	0.00	10.00	0.2	815	0.02%
2023/08/25	0	0.00	2	10.05	10.00	-2	836	-0.24%
2023/08/24	0	0.00	1	10.10	10.05	-1	840	-0.12%
2023/08/23	3	10.05	0	0.00	10.10	3	846	0.35%
2023/08/21	0	0.00	3	10.30	10.10	-3	869	-0.34%
2023/08/18	0.2	10.15	0	0.00	10.25	0.2	873	0.02%
2023/08/17	51	9.80	0	0.00	9.86	51	870	5.86%
2023/08/16	0	0.00	2	9.80	9.82	-2	871	-0.23%
2023/08/15	0.3	9.91	1	9.80	9.77	-0.7	876	-0.08%
2023/08/14	1.1	9.93	0	0.00	9.87	1.1	881	0.12%
2023/08/11	12	9.91	0	0.00	9.97	12	877	1.37%
2023/08/10	14	9.97	3	10.00	9.90	11	881	1.25%
2023/08/09	1	10.05	0	0.00	10.05	1	884	0.11%
2023/08/07	0	0.00	10	10.07	10.10	-10	936	-1.07%
2023/08/04	1.1	10.11	0	0.00	10.15	1.1	947	0.11%
2023/08/01	0	0.00	1	10.15	10.15	-1	959	-0.10%
2023/07/31	0.1	10.15	4	10.00	10.05	-4	966	-0.41%
2023/07/28	2	10.05	0	0.00	10.05	2	971	0.21%
2023/07/27	2.1	10.11	0	0.00	10.10	2.1	968	0.22%
2023/07/26	0	0.00	3	10.17	10.15	-3	968	-0.31%
2023/07/25	0.3	10.35	5	10.30	10.25	-4.7	971	-0.48%
2023/07/24	3.2	10.61	13	10.48	10.40	-9.9	977	-1.01%
2023/07/21	17	10.96	10	10.88	11.05	7	972	0.72%
2023/07/20	0.2	10.40	2	10.12	10.60	-1.8	941	-0.19%
2023/07/19	11.5	9.91	4	9.80	9.68	7.5	916	0.82%
2023/07/18	2.9	9.93	5	10.00	9.99	-2.1	940	-0.23%
2023/07/17	23	10.00	0.2	10.20	10.05	22.8	934	2.44%
2023/07/14	5.4	10.65	9	10.62	10.65	-3.7	901	-0.40%
2023/07/13	3.1	10.80	8	10.80	10.80	-4.9	909	-0.54%
2023/07/12	17.5	10.90	3	10.87	10.85	14.5	929	1.56%
2023/07/11	15.4	11.02	7	11.00	11.05	8.4	959	0.87%
2023/07/10	10	11.25	4	11.20	11.20	6	953	0.63%
2023/07/07	7	11.20	0	0.00	11.25	7	1,017	0.69%
2023/07/06	1	11.25	0	0.00	11.30	1	1,014	0.10%
2023/07/05	8.2	11.30	2	11.25	11.25	6.2	1,018	0.61%
2023/07/04	11.1	11.35	0	0.00	11.25	11.1	1,027	1.08%
2023/07/03	10.4	11.53	0	0.00	11.50	10.4	1,017	1.02%
2023/06/29	1.3	11.28	48	11.30	11.30	-46.7	1,021	-4.57%
2023/06/28	0.1	11.30	0	0.00	11.20	0.1	1,014	0.00%
2023/06/27	1.2	11.27	2	11.20	11.20	-0.8	1,023	-0.08%
2023/06/26	2	11.30	2	11.30	11.30	0	1,031	0.00%
2023/06/21	10	11.25	0	0.00	11.25	10	1,032	0.97%
2023/06/20	0.5	11.43	0	0.00	11.30	0.5	1,039	0.05%
2023/06/19	1	11.45	4	11.50	11.45	-3	1,045	-0.29%
2023/06/16	0	0.00	7	11.31	11.55	-7	1,058	-0.66%
2023/06/15	7	11.29	1	11.30	11.35	6	1,061	0.57%
2023/06/14	0	0.00	3	11.30	11.40	-3	1,080	-0.28%
2023/06/13	2	11.40	0.3	11.40	11.40	1.7	1,193	0.14%
2023/06/12	1	11.50	0	0.00	11.45	1	1,215	0.08%
2023/06/09	5	11.55	6	11.56	11.60	-1	1,288	-0.08%
2023/06/08	5	11.59	0	0.00	11.65	5	1,346	0.37%
2023/06/07	17	11.64	0.1	11.65	11.65	16.9	1,364	1.24%
2023/06/06	0	0.00	6	11.51	11.55	-6	1,398	-0.43%
2023/06/05	3	11.45	4	11.65	11.65	-1	1,606	-0.06%
2023/05/31	3.5	11.22	0	0.00	11.20	3.5	1,624	0.22%
2023/05/30	0.6	11.40	0	0.00	11.30	0.6	1,634	0.04%
2023/05/29	0.6	11.38	0	0.00	11.35	0.6	1,650	0.04%
2023/05/26	2.3	11.26	1	11.25	11.25	1.3	1,685	0.08%
2023/05/24	0	0.00	29	11.27	11.40	-29	1,706	-1.70%
2023/05/22	0	0.00	1	11.35	11.35	-1	1,737	-0.06%
2023/05/19	1.3	11.38	0	0.00	11.35	1.3	1,747	0.07%
2023/05/18	2	11.35	2	11.50	11.50	0	1,749	0.00%
2023/05/17	0	0.00	7	11.49	11.50	-7	1,749	-0.40%
2023/05/15	2.3	11.32	0	0.00	11.45	2.3	1,782	0.13%
2023/05/12	43	11.61	0	0.00	11.75	43	1,804	2.38%
2023/05/11	4.2	11.47	23	11.27	11.25	-18.8	1,801	-1.04%
2023/05/09	3	11.62	1	11.70	11.60	2	1,822	0.11%
2023/05/08	1.2	11.87	11	11.95	11.85	-9.8	1,823	-0.54%
2023/05/05	0.3	11.98	0	0.00	11.90	0.3	1,850	0.02%
2023/05/04	3	11.92	0	0.00	11.95	3	1,892	0.16%
2023/05/03	1.2	12.06	0	0.00	12.05	1.2	1,906	0.06%
2023/04/26	3	11.67	1	11.80	11.80	2	2,065	0.10%
2023/04/25	1.2	11.84	30	11.80	11.85	-28.9	2,454	-1.18%
2023/04/24	1	11.90	0	0.00	12.15	1	2,458	0.04%
2023/04/21	10.2	12.05	27	11.99	12.00	-16.8	2,550	-0.66%
2023/04/20	3	12.47	7	12.48	12.40	-4	2,515	-0.16%
2023/04/19	3	12.60	2	12.55	12.55	1	2,530	0.04%
2023/04/18	1	12.80	0	0.00	12.80	1	2,534	0.04%
2023/04/17	1.2	12.71	6	12.67	12.70	-4.9	2,606	-0.19%
2023/04/14	8	12.89	4.6	12.76	12.90	3.4	2,640	0.13%
2023/04/13	20	13.18	5	13.16	13.15	15	2,709	0.55%
2023/04/12	32	13.28	22	13.25	13.20	10	2,788	0.36%
2023/04/11	3	12.77	0	0.00	12.70	3	2,745	0.11%
2023/04/10	17	12.75	20	12.75	12.75	-3	2,815	-0.11%
2023/04/07	5	12.66	2	12.88	12.65	3	2,832	0.11%
2023/04/06	3	12.73	5	12.70	12.80	-2	2,909	-0.07%
2023/03/31	5	12.81	3	12.85	12.80	2	2,957	0.07%
2023/03/30	0	0.00	5	12.90	12.85	-5	3,540	-0.14%
2023/03/29	13.6	12.86	12	12.94	12.85	1.6	3,583	0.04%
2023/03/28	12	13.05	9	12.95	12.95	3	3,741	0.08%
2023/03/27	2.1	13.15	21	13.25	13.15	-18.9	3,871	-0.49%
2023/03/24	0	0.00	20	13.30	13.25	-20	3,910	-0.51%
2023/03/23	5	13.20	0	0.00	13.20	5	4,028	0.12%
2023/03/22	16	13.48	10	13.50	13.45	6	4,062	0.15%
2023/03/21	3	13.42	2	13.45	13.50	1	4,198	0.02%
2023/03/20	17	13.15	9	13.15	13.15	8	4,197	0.19%
2023/03/17	19	13.23	20	13.04	13.25	-1	4,208	-0.02%
2023/03/16	50.7	12.70	17	12.93	12.60	33.7	4,200	0.80%
2023/03/15	20.2	13.49	17.8	13.54	13.40	2.4	4,124	0.06%
2023/03/14	42.1	13.81	16	13.79	13.55	26.1	4,153	0.63%
2023/03/13	12.1	14.41	12	14.42	14.55	0.1	4,130	0.00%
2023/03/10	6	15.48	3	15.50	15.45	3	4,103	0.07%
2023/03/09	8	15.91	2.3	15.94	15.90	5.7	4,174	0.14%
2023/03/08	49	16.14	43	16.17	16.10	6	4,330	0.14%
2023/03/07	2	15.95	1	16.10	15.95	1	4,191	0.02%
2023/03/06	1	16.05	1	16.05	16.05	0	4,235	0.00%
2023/03/02	0	0.00	2	15.55	15.55	-2	4,294	-0.05%
2023/03/01	1	15.45	0	0.00	15.55	1	4,327	0.02%
2023/02/24	3	15.75	5	15.73	15.65	-2	4,377	-0.05%
2023/02/23	5	15.85	0	0.00	15.80	5	4,616	0.11%
2023/02/22	7	15.92	2.6	15.99	15.85	4.5	4,668	0.10%
2023/02/21	3	16.07	7	16.09	16.05	-4	4,725	-0.08%
2023/02/20	2	16.08	5	16.06	16.05	-3	4,884	-0.06%
2023/02/17	2.1	15.90	10	15.85	15.90	-7.9	4,977	-0.16%
2023/02/16	1.1	15.85	5	15.80	15.85	-3.9	5,225	-0.07%
2023/02/15	8	15.83	48	16.00	15.80	-40	5,691	-0.70%
2023/02/14	20	15.94	19	15.85	15.90	1	5,775	0.02%
2023/02/13	22	15.70	563	15.68	15.75	-541	5,887	-9.19%	大賣/鉅額交易
2023/02/10	9	15.93	15	15.73	15.80	-6	6,205	-0.10%
2023/02/09	2	16.15	1	16.10	16.15	1	6,435	0.02%
2023/02/08	11.3	16.44	4	16.28	16.25	7.3	6,606	0.11%
2023/02/07	8	16.65	0	0.00	16.45	8	6,934	0.12%
2023/02/06	5	16.60	0	0.00	16.50	5	7,390	0.07%
2023/02/03	5	16.61	2	16.65	16.50	3	7,590	0.04%
2023/02/02	10.3	16.55	15	16.62	16.65	-4.8	7,672	-0.06%
2023/02/01	6	16.32	2	16.30	16.35	4	7,714	0.05%
2023/01/31	33	16.46	53	16.23	16.25	-20	7,817	-0.26%
2023/01/30	17	16.08	20	16.12	16.10	-3	7,882	-0.04%
2023/01/17	2	16.08	12	16.07	16.00	-10	8,028	-0.12%
2023/01/16	50	16.06	39	16.25	16.30	11	8,190	0.13%
2023/01/13	22	16.51	15.6	16.55	16.55	6.5	8,547	0.08%
2023/01/12	4	16.18	5	16.27	16.20	-1	8,560	-0.01%
2023/01/11	552.5	16.59	27	16.62	16.35	525.5	9,024	5.82%	大買/鉅額交易
2023/01/10	1	15.95	3	15.88	15.85	-2	9,251	-0.02%
2023/01/09	15	16.13	24	16.05	15.90	-9	9,640	-0.09%
2023/01/06	10	16.25	16	16.19	16.10	-6	10,046	-0.06%
2023/01/05	10	16.50	13	16.72	16.40	-3	10,320	-0.03%
2023/01/04	15	16.48	20	16.59	16.55	-5	10,565	-0.05%
2023/01/03	38.2	16.85	22	16.85	16.60	16.2	10,960	0.15%
2022/12/30	13.2	16.24	12	16.30	16.50	1.2	10,953	0.01%
2022/12/29	5.1	15.90	15	15.90	15.85	-9.9	11,108	-0.09%
2022/12/28	40	16.03	54	15.86	15.80	-14	11,744	-0.12%
2022/12/27	4	15.70	13	15.79	15.70	-9	11,852	-0.08%
2022/12/26	18	15.77	11	15.73	15.55	7	12,056	0.06%
2022/12/23	9	15.54	26	15.53	15.70	-17	12,203	-0.14%
2022/12/22	106	15.76	53	15.96	16.00	53	12,361	0.43%	大買/
2022/12/21	2	15.30	17	15.31	15.30	-15	12,075	-0.12%
2022/12/20	30.1	15.32	134.1	15.54	15.10	-104	12,285	-0.85%	大賣/鉅額交易
2022/12/19	20.2	16.17	52	16.04	15.80	-31.8	12,417	-0.26%
2022/12/16	25	16.18	16.6	16.13	15.95	8.4	12,575	0.07%
2022/12/15	31.1	16.45	27	16.02	16.40	4.1	12,911	0.03%
2022/12/14	37	16.64	26	16.59	16.60	11	13,143	0.08%
2022/12/13	70.1	16.80	70	16.75	16.60	0.1	13,702	0.00%
2022/12/12	6	18.00	16	18.01	17.90	-10	14,085	-0.07%
2022/12/09	20	18.05	7	18.26	17.85	13	14,583	0.09%
2022/12/08	7.1	17.80	27	17.78	17.95	-19.9	15,304	-0.13%
2022/12/07	10.1	17.79	33	17.90	17.70	-22.9	16,054	-0.14%
2022/12/06	25.1	18.43	49	18.36	18.10	-23.9	16,920	-0.14%
2022/12/05	22	18.45	9.2	18.42	18.50	12.8	17,173	0.07%
2022/12/02	16.1	18.25	11	18.24	18.20	5.1	17,339	0.03%
2022/12/01	21.2	18.43	54	18.41	18.30	-32.9	17,646	-0.19%
2022/11/30	40	18.60	40.3	18.49	18.40	-0.3	17,861	0.00%
2022/11/29	25	17.96	34	18.18	18.20	-9	18,098	-0.05%
2022/11/28	20	17.82	20	17.79	17.70	0	18,475	0.00%
2022/11/25	35	17.95	29.4	17.84	17.65	5.6	18,826	0.03%
2022/11/24	17	18.21	23	18.13	18.10	-6	18,958	-0.03%
2022/11/23	21	18.25	11	18.27	18.15	10	19,198	0.05%
2022/11/22	38	18.29	24	18.26	18.20	14	19,425	0.07%
2022/11/21	121.2	18.71	141	18.65	18.55	-19.9	19,706	-0.10%	大買/大賣/
2022/11/18	37	18.31	20	18.25	18.00	17	19,693	0.09%
2022/11/17	41	18.42	42	18.33	18.25	-1	19,868	-0.01%
2022/11/16	68.2	18.60	38	18.47	18.35	30.2	19,851	0.15%
2022/11/15	38.1	18.26	61	18.19	18.15	-22.9	19,693	-0.12%
2022/11/14	123.1	18.14	104.7	18.22	18.10	18.4	19,596	0.09%	大買/大賣/
2022/11/11	223.5	19.45	342	19.13	18.70	-118.6	19,353	-0.61%	大買/大賣/鉅額交易
2022/11/10	181.5	20.81	176	21.07	20.60	5.5	18,941	0.03%	大買/大賣/
2022/11/09	78.2	21.25	58	21.30	21.20	20.2	18,855	0.11%
2022/11/08	234.8	22.13	236	21.93	21.10	-1.2	18,750	-0.01%	大買/大賣/
2022/11/07	178.4	22.45	193.3	22.64	22.45	-14.9	18,414	-0.08%	大買/大賣/
2022/11/04	160.2	21.72	157	21.59	21.90	3.2	18,180	0.02%	大買/大賣/
2022/11/03	229.4	22.27	209.3	22.29	21.90	20.1	17,991	0.11%	大買/大賣/
2022/11/02	343.6	22.35	287.7	22.30	22.30	56	17,644	0.32%	大買/大賣/
2022/11/01	102.2	20.89	74	20.91	21.20	28.2	17,196	0.16%	大買/
2022/10/31	41.3	20.15	35	20.45	20.70	6.3	16,982	0.04%
2022/10/28	59.2	20.02	53	19.65	19.50	6.2	16,865	0.04%
2022/10/27	44	20.05	65	20.17	20.25	-21	16,774	-0.13%
2022/10/26	85.3	20.08	88	19.93	19.70	-2.7	16,656	-0.02%
2022/10/25	74	20.52	79	20.51	20.20	-5	16,516	-0.03%
2022/10/24	144	21.10	236	21.16	20.65	-92	16,353	-0.56%	大買/大賣/
2022/10/21	197	21.92	221.3	21.28	21.00	-24.3	16,167	-0.15%	大買/大賣/
2022/10/20	197	22.50	199	22.61	22.80	-2	15,741	-0.01%	大買/大賣/
2022/10/19	352	23.32	297.3	23.30	22.45	54.8	15,325	0.36%	大買/大賣/
2022/10/18	325	23.13	235	23.06	22.90	90	14,837	0.61%	大買/大賣/
2022/10/17	217	22.18	234.1	22.12	23.10	-17.1	14,506	-0.12%	大買/大賣/
2022/10/14	159	21.52	248.6	21.71	21.50	-89.6	14,108	-0.64%	大買/大賣/
2022/10/13	150.1	20.52	174	20.47	20.25	-23.9	13,672	-0.17%	大買/大賣/
2022/10/12	191	20.28	175	20.38	21.20	16	13,366	0.12%	大買/大賣/
2022/10/11	230.2	20.62	176	20.66	19.80	54.2	13,026	0.42%	大買/大賣/
2022/10/07	19	20.48	24	20.42	20.30	-5	12,563	-0.04%
2022/10/06	97.1	20.67	88	20.60	20.60	9.1	12,460	0.07%
2022/10/05	309.3	20.97	243.7	20.93	20.40	65.6	12,206	0.54%	大買/大賣/
2022/10/04	20	19.01	60	19.46	19.95	-40	11,552	-0.35%
2022/10/03	116.1	18.61	40	18.51	18.15	76.1	11,375	0.67%	大買/
2022/09/30	78	17.85	105	18.12	19.00	-27	11,146	-0.24%	大賣/
2022/09/29	127.2	18.43	127	18.54	17.95	0.2	10,910	0.00%	大買/大賣/
2022/09/28	227.4	19.07	312	18.78	18.20	-84.6	10,699	-0.79%	大買/大賣/
2022/09/27	231	19.94	141.3	19.99	20.20	89.7	10,397	0.86%	大買/大賣/
2022/09/26	87	19.85	129.3	19.71	19.55	-42.3	10,137	-0.42%	大賣/
2022/09/23	197.1	20.65	214	20.57	20.10	-16.9	9,847	-0.17%	大買/大賣/
2022/09/22	228	21.21	160	21.21	21.15	68	9,553	0.71%	大買/大賣/
2022/09/21	165.1	22.17	138.1	22.34	21.25	27	9,177	0.29%	大買/大賣/
2022/09/20	652	21.77	346.5	21.66	22.30	305.5	8,820	3.46%	大買/大賣/鉅額交易
2022/09/19	329.4	23.10	241.5	23.15	22.95	87.9	8,215	1.07%	大買/大賣/
2022/09/16	144	22.70	139.7	22.53	22.65	4.3	7,685	0.06%	大買/大賣/
2022/09/15	557.7	24.18	398.4	24.06	23.45	159.3	7,174	2.22%	大買/大賣/鉅額交易
2022/09/14	491	23.83	678.9	23.68	24.95	-187.9	6,431	-2.92%	大買/大賣/鉅額交易
2022/09/13	769.4	23.32	914.9	23.19	22.70	-145.5	5,667	-2.57%	大買/大賣/鉅額交易
2022/09/12	135	21.63	181.7	21.63	21.65	-46.7	4,811	-0.97%	大買/大賣/
2022/09/08	55	19.69	64.2	19.66	19.70	-9.2	4,509	-0.20%
2022/09/07	328.2	18.41	81	18.72	19.00	247.2	4,291	5.76%	大買/鉅額交易
2022/09/06	145	18.88	223.2	18.73	18.45	-78.2	3,952	-1.98%	大買/大賣/
2022/09/05	286.5	20.24	330.2	20.33	20.45	-43.7	3,645	-1.20%	大買/大賣/
2022/09/02	259.9	19.12	393.3	19.13	19.70	-133.5	3,219	-4.15%	大買/大賣/鉅額交易
2022/09/01	212.6	17.74	152.5	17.94	18.25	60.1	2,785	2.16%	大買/大賣/
2022/08/31	72.5	16.82	225	16.96	17.05	-152.5	2,380	-6.41%	大賣/鉅額交易
2022/08/30	147.8	16.62	117.3	16.72	16.90	30.5	2,193	1.39%	大買/大賣/
2022/08/29	74.2	15.82	160	15.83	16.00	-85.8	1,935	-4.43%	大賣/
2022/08/26	341.8	15.55	346.1	15.52	15.50	-4.3	1,674	-0.26%	大買/大賣/
2022/08/25	164.8	15.12	105	15.18	14.65	59.8	1,322	4.53%	大買/大賣/
2022/08/24	155.2	14.42	82.1	14.41	14.45	73.1	1,053	6.93%	大買/
2022/08/23	5	13.23	57	13.12	13.15	-52	801	-6.49%
2022/08/22	2	12.90	10	13.10	12.80	-8	741	-1.08%
2022/08/19	31	12.95	8	12.86	12.85	23	719	3.20%
2022/08/18	12	12.69	7	12.69	12.70	5	693	0.72%
2022/08/17	9	12.87	41	12.78	12.75	-32	676	-4.73%
2022/08/16	0	0.00	55	12.47	12.35	-55	610	-9.02%
2022/08/15	0	0.00	16.2	12.54	12.40	-16.2	604	-2.68%
2022/08/12	5	12.35	3	12.27	12.15	2	589	0.34%
2022/08/11	9	12.37	41	12.30	12.30	-32	579	-5.53%
2022/08/10	0	0.00	1	12.05	11.90	-1	545	-0.18%
2022/08/09	0	0.00	6	11.65	11.65	-6	540	-1.11%
2022/08/08	27	11.86	30	11.79	11.70	-3	534	-0.56%
2022/08/05	6	11.20	15	11.05	11.20	-9	493	-1.82%
2022/08/03	0.2	11.00	0	0.00	10.95	0.2	495	0.04%
2022/08/02	15	10.95	0	0.00	10.95	15	500	3.00%
2022/07/29	0	0.00	3	11.25	11.15	-3	496	-0.60%
2022/07/28	0	0.00	1	11.25	11.25	-1	492	-0.20%
2022/07/26	1	11.20	1	11.30	11.10	0	490	0.00%
2022/07/22	4	11.35	0	0.00	11.35	4	494	0.81%
2022/07/21	5	11.51	0	0.00	11.50	5	500	1.00%
2022/07/20	1	11.40	3	11.42	11.50	-2	500	-0.40%
2022/07/15	0	0.00	4	11.15	11.15	-4	502	-0.80%
2022/07/13	0	0.00	1	11.40	11.10	-1	503	-0.20%
2022/07/12	44	11.29	2	11.38	11.20	42	501	8.37%
2022/07/11	17	11.57	0	0.00	11.40	17	502	3.38%
2022/07/08	6	11.40	0	0.00	11.35	6	501	1.20%
2022/07/07	15	11.22	0	0.00	11.30	15	511	2.93%
2022/07/06	0	0.00	6	11.05	10.90	-6	516	-1.16%
2022/07/05	6	11.05	0	0.00	11.10	6	539	1.11%
2022/07/04	6	11.02	4	11.21	11.05	2	540	0.36%
2022/07/01	1	11.55	14	11.30	11.05	-13	542	-2.39%
2022/06/29	2.3	11.98	0	0.00	11.90	2.3	540	0.42%
2022/06/28	14	12.23	2	12.20	12.20	12	551	2.17%
2022/06/27	2	12.25	0	0.00	12.30	2	553	0.36%
2022/06/24	1	12.20	0	0.00	12.20	1	555	0.18%
2022/06/23	0	0.00	4	12.35	12.25	-4	555	-0.72%
2022/06/22	3	12.30	0	0.00	12.35	3	552	0.54%
2022/06/21	1	12.55	0	0.00	12.60	1	546	0.18%
2022/06/20	8	12.79	8	12.86	12.30	0	537	0.00%
2022/06/17	7	12.38	7	12.25	12.20	0	489	0.00%
2022/06/16	3	12.30	6	12.30	12.15	-3	483	-0.62%
2022/06/15	0	0.00	2	12.45	12.30	-2	477	-0.42%
2022/06/14	3	12.45	2	12.60	12.45	1	479	0.21%
2022/06/13	3	12.53	3	12.50	12.50	0	474	0.00%
2022/06/10	6	12.83	7	12.64	12.60	-1	477	-0.21%
2022/06/09	0	0.00	0.1	12.55	12.40	-0.1	463	-0.02%
2022/06/08	1	12.45	5	12.55	12.40	-4	461	-0.87%
2022/06/07	0	0.00	30	12.95	12.45	-30	462	-6.48%
2022/06/06	3	12.10	1.8	12.01	12.65	1.2	442	0.28%
2022/06/02	1	11.80	0	0.00	11.80	1	443	0.23%
2022/05/30	1	11.80	0	0.00	11.80	1	471	0.21%
2022/05/27	2	11.90	0	0.00	11.80	2	477	0.42%
2022/05/25	0	0.00	10	11.95	11.95	-10	506	-1.98%
2022/05/24	1	11.90	0	0.00	11.85	1	532	0.19%
2022/05/23	4	11.98	0	0.00	11.90	4	546	0.73%
2022/05/20	2	11.95	2	12.00	12.00	0	559	0.00%
2022/05/12	0	0.00	5	11.65	11.55	-5	603	-0.83%
2022/05/04	2	11.95	0	0.00	11.80	2	661	0.30%
2022/05/03	0.2	11.85	1	11.75	11.80	-0.8	666	-0.12%
2022/04/29	1	11.80	0	0.00	11.85	1	681	0.15%
2022/04/27	2.1	11.83	0	0.00	11.85	2.1	700	0.30%
2022/04/26	2	12.08	0	0.00	12.10	2	696	0.29%
2022/04/25	0	0.00	3	12.13	12.15	-3	699	-0.43%
2022/04/22	6	12.30	0	0.00	12.25	6	700	0.86%
2022/04/21	1	12.30	0.3	12.40	12.30	0.7	712	0.09%
2022/04/20	1	12.35	1	12.40	12.35	0	727	0.00%
2022/04/18	2	12.50	2	12.43	12.40	0	774	0.00%
2022/04/15	5	12.50	25	12.55	12.55	-20	787	-2.54%
2022/04/14	1	12.75	0	0.00	12.60	1	809	0.12%
2022/04/13	3	12.70	0	0.00	12.70	3	820	0.37%
2022/04/12	1.8	12.90	4	12.84	12.85	-2.2	836	-0.26%
2022/04/11	39.3	13.02	50	13.02	12.80	-10.7	880	-1.21%
2022/04/08	10	12.73	0	0.00	12.70	10	900	1.11%
2022/04/07	5	12.61	0	0.00	12.50	5	910	0.55%
2022/04/06	15	12.62	0	0.00	12.75	15	923	1.63%
2022/04/01	0	0.00	5	12.95	12.75	-5	939	-0.53%
2022/03/31	40	12.86	12.3	12.97	12.90	27.7	981	2.82%
2022/03/30	8	12.51	31	12.50	12.50	-23	984	-2.34%
2022/03/29	0	0.00	12	12.47	12.35	-12	1,015	-1.18%
2022/03/25	0	0.00	5	12.15	12.15	-5	1,373	-0.36%
2022/03/24	0	0.00	1	12.20	12.20	-1	1,379	-0.07%
2022/03/22	1	12.25	0	0.00	12.25	1	1,388	0.07%
2022/03/18	15.3	12.19	45	12.19	12.15	-29.7	1,402	-2.12%
2022/03/17	1	12.15	2	12.10	12.10	-1	1,433	-0.07%
2022/03/16	0	0.00	1	12.10	12.15	-1	1,442	-0.07%
2022/03/15	3	12.05	0	0.00	12.10	3	1,453	0.21%
2022/03/11	0	0.00	1	12.30	12.20	-1	1,458	-0.07%
2022/03/10	5	12.25	0	0.00	12.20	5	1,469	0.34%
2022/03/09	0.1	12.15	0	0.00	12.10	0.1	1,468	0.01%
2022/03/08	0	12.45	17	12.24	12.10	-17	1,468	-1.16%
2022/03/07	8	12.36	5	12.50	12.45	3	1,455	0.21%
2022/03/04	0	0.00	3	12.80	12.80	-3	1,442	-0.21%
2022/03/03	0	0.00	2.2	12.95	12.80	-2.2	1,441	-0.15%
2022/03/02	3	12.95	0	0.00	12.90	3	1,444	0.21%
2022/03/01	2	12.93	0	0.00	12.85	2	1,443	0.14%
2022/02/25	12	12.60	0	0.00	12.55	12	1,435	0.84%
2022/02/24	0	0.00	15	12.65	12.65	-15	1,430	-1.05%
2022/02/23	0	0.00	8	12.91	13.00	-8	1,409	-0.57%
2022/02/22	0	0.00	1	12.85	12.85	-1	1,402	-0.07%
2022/02/21	4	12.99	0.6	12.95	12.85	3.5	1,395	0.25%
2022/02/18	3	12.75	11	12.83	12.80	-8	1,402	-0.57%
2022/02/17	12	12.77	17	12.83	12.70	-5	1,441	-0.35%
2022/02/16	1.1	12.45	2	12.45	12.40	-1	1,442	-0.07%
2022/02/15	0.2	12.55	0	0.00	12.35	0.2	1,440	0.01%
2022/02/14	2	12.10	22	12.34	12.35	-20	1,444	-1.38%
2022/02/11	11	12.52	0	0.00	12.45	11	1,452	0.76%
2022/02/10	16	12.74	5	12.80	12.75	11	1,440	0.76%
2022/02/09	7	12.82	10	12.83	12.75	-3	1,435	-0.21%
2022/02/08	27	12.49	28	12.68	12.80	-1	1,425	-0.07%
2022/02/07	3	11.80	0	0.00	12.05	3	1,405	0.21%
2022/01/26	0	0.00	5	11.80	11.75	-5	1,402	-0.36%
2022/01/25	30	11.87	2	11.90	11.80	28	1,406	1.99%
2022/01/24	10.1	11.90	5	11.74	11.95	5.1	1,414	0.36%
2022/01/21	7	12.04	5	12.25	12.00	2	1,398	0.14%
2022/01/20	0	0.00	5	12.40	12.40	-5	1,380	-0.36%
2022/01/18	20	12.80	20	12.65	12.65	0	1,373	0.00%
2022/01/14	5.1	12.65	2	12.40	12.45	3.1	1,366	0.22%
2022/01/13	6	12.67	18	12.50	12.50	-12	1,356	-0.88%
2022/01/12	8	12.78	12	12.62	12.50	-4	1,347	-0.29%
2022/01/11	11	12.96	37	12.99	12.85	-26	1,335	-1.95%
2022/01/10	15	13.30	71	13.25	13.35	-56	1,305	-4.29%
2022/01/07	18.1	12.93	16	12.90	13.10	2.1	1,290	0.16%
2022/01/06	7	13.34	14	13.25	13.25	-7	1,263	-0.55%
2022/01/05	19	13.38	10	13.55	13.25	9	1,247	0.72%
2022/01/04	80.1	13.83	6	13.78	13.70	74.1	1,230	6.02%
2022/01/03	34.1	13.58	10	13.56	13.65	24.1	1,182	2.04%
2021/12/30	1	13.25	18	13.27	13.30	-17	1,136	-1.50%
2021/12/29	4	13.06	31	13.19	13.15	-27	1,123	-2.40%
2021/12/28	52.2	13.23	18	13.26	13.15	34.2	1,107	3.08%
2021/12/27	54	13.50	23	13.55	13.25	31	1,093	2.84%
2021/12/24	11	13.20	6	13.31	13.10	5	1,053	0.47%
2021/12/23	5.6	13.09	8	13.15	13.10	-2.4	1,028	-0.23%
2021/12/22	108.2	13.60	139.2	13.70	12.95	-31	994	-3.11%	大買/大賣/
2021/12/21	163	13.10	114.2	13.05	13.35	48.8	816	5.98%	大買/大賣/
2021/12/20	5	12.20	1	12.10	12.15	4	629	0.64%
2021/12/17	10	12.10	2	12.05	12.10	8	622	1.28%
2021/12/16	10	12.20	12	12.18	12.10	-2	620	-0.32%
2021/12/15	1	12.10	0	0.00	12.15	1	611	0.16%
2021/12/14	21	12.05	10	12.08	12.10	11	607	1.81%
2021/12/13	20	12.31	14	12.38	12.30	6	595	1.01%
2021/12/10	1	11.90	2.4	12.02	12.25	-1.4	564	-0.24%
2021/12/09	1	11.85	16	12.05	12.05	-15	553	-2.71%
2021/12/08	0	0.00	2	11.85	11.75	-2	543	-0.37%
2021/12/07	8	11.84	83	11.84	11.80	-75	537	-13.94%
2021/12/06	4	11.58	15	11.74	11.80	-11	523	-2.10%
2021/12/03	2.1	11.36	1.3	11.36	11.30	0.8	513	0.16%
2021/12/02	24.1	11.35	0	0.00	11.25	24.1	513	4.69%
2021/12/01	13.1	11.20	0	0.00	11.25	13.1	513	2.55%
2021/11/30	5	11.30	2	11.25	11.25	3	512	0.58%
2021/11/29	17	11.10	8	11.05	11.10	9	517	1.74%
2021/11/26	5	11.25	20	11.25	11.20	-15	520	-2.88%
2021/11/25	0	0.00	25	11.52	11.55	-25	522	-4.79%
2021/11/24	0.1	11.50	20	11.50	11.45	-19.9	523	-3.80%
2021/11/23	12.1	11.64	18	11.65	11.50	-5.9	515	-1.14%
2021/11/22	18	11.75	2	11.70	11.75	16	510	3.14%
2021/11/19	24.2	11.84	40	11.90	11.75	-15.9	508	-3.12%
2021/11/18	19	11.93	4	12.00	11.90	15	503	2.98%
2021/11/17	43	11.91	0	0.00	11.90	43	499	8.60%
2021/11/16	42	12.32	34	12.26	12.00	8	486	1.64%
2021/11/15	17	11.82	22	11.62	11.85	-5	446	-1.12%
2021/11/12	1	11.20	0	0.00	11.20	1	441	0.23%
2021/11/11	2	11.35	10	11.30	11.35	-8	437	-1.83%
2021/11/10	0	0.00	2	11.35	11.40	-2	444	-0.45%
2021/11/09	10	11.15	0	0.00	11.10	10	432	2.31%
2021/11/08	0	0.00	6	11.10	11.10	-6	431	-1.39%
2021/11/05	2.1	11.20	15	11.05	11.15	-13	440	-2.94%
2021/11/03	0	0.00	3	11.18	11.15	-3	459	-0.65%
2021/11/02	10	11.35	5	11.29	11.20	5	463	1.08%
2021/11/01	7	11.44	10.1	11.15	11.30	-3.1	460	-0.67%
2021/10/29	12	11.08	4	11.05	11.00	8	453	1.76%
2021/10/28	3	11.10	5	11.10	11.00	-2	452	-0.44%
2021/10/27	0	11.00	0	0.00	11.00	0	461	0.01%
2021/10/25	0	0.00	1	10.90	10.90	-1	493	-0.20%
2021/10/22	0	0.00	4	11.15	10.95	-4	505	-0.79%
2021/10/20	10	11.15	0	0.00	11.15	10	525	1.90%
2021/10/19	10	10.85	1	10.90	10.90	9	529	1.70%
2021/10/18	0	0.00	1	10.60	10.65	-1	551	-0.18%
2021/10/15	0	0.00	10	10.67	10.65	-10	621	-1.61%
2021/10/14	0	0.00	1	10.60	10.55	-1	626	-0.16%
2021/10/13	2	10.65	0	0.00	10.65	2	632	0.32%
2021/10/08	1	10.50	0	0.00	10.65	1	635	0.16%
2021/10/07	0	0.00	2	10.45	10.50	-2	649	-0.31%
2021/10/06	0	0.00	2	10.60	10.40	-2	659	-0.30%
2021/10/05	0	0.00	20	10.30	10.45	-20	669	-2.99%
2021/10/04	0	0.00	4	10.63	10.35	-4	677	-0.59%
2021/10/01	9	10.58	35	10.45	10.50	-26	682	-3.81%
2021/09/30	0	0.00	12	10.80	10.80	-12	681	-1.76%
2021/09/29	5	10.50	10	10.80	10.70	-5	694	-0.72%
2021/09/28	1	10.85	0	0.00	10.80	1	713	0.14%
2021/09/27	0	0.00	10	10.90	10.85	-10	730	-1.37%
2021/09/24	0.5	10.95	0	0.00	10.90	0.5	750	0.07%
2021/09/22	2	10.80	0	0.00	10.80	2	834	0.24%
2021/09/17	1	11.05	1	11.10	11.05	0	971	0.00%
2021/09/16	1	10.90	5	11.00	10.90	-4	1,033	-0.39%
2021/09/15	0	0.00	1	11.15	11.05	-1	1,039	-0.10%
2021/09/13	1	10.95	20	11.01	10.95	-19	1,049	-1.81%
2021/09/10	0	0.00	6	11.00	10.90	-6	1,061	-0.57%
2021/09/07	0	0.00	2	10.90	10.95	-2	1,094	-0.18%
2021/09/06	2	11.00	0	0.00	11.05	2	1,098	0.18%
2021/09/03	7	11.39	4	11.35	11.30	3	1,101	0.27%
2021/09/01	0	0.00	7	11.64	11.55	-7	1,103	-0.63%
2021/08/31	0	0.00	4	11.46	11.65	-4	1,101	-0.36%
2021/08/30	1	11.05	0	0.00	11.20	1	1,099	0.09%
2021/08/27	2	10.90	0	0.00	10.95	2	1,103	0.18%
2021/08/24	5	11.00	2	10.90	10.95	3	1,129	0.27%
2021/08/23	7	11.12	7	11.10	11.05	0	1,150	0.00%
2021/08/20	0	0.00	5	10.71	10.75	-5	1,169	-0.43%
2021/08/19	2.2	10.85	5	10.81	10.65	-2.9	1,169	-0.24%
2021/08/18	34	10.68	30	10.73	11.00	4	1,175	0.34%
2021/08/17	0	0.00	23	11.22	11.15	-23	1,175	-1.96%
2021/08/16	1	11.30	12	11.63	11.30	-11	1,195	-0.92%
2021/08/13	11	11.76	29	11.80	11.70	-18	1,204	-1.49%
2021/08/12	0	0.00	47	11.90	11.90	-47	1,212	-3.88%
2021/08/11	7	11.94	71	12.08	11.80	-64	1,234	-5.19%
2021/08/10	10.1	12.07	9	12.04	11.90	1.1	1,270	0.08%
2021/08/09	6	12.11	25	12.16	12.20	-19	1,326	-1.43%
2021/08/06	10	11.90	11	11.97	11.95	-1	1,345	-0.07%
2021/08/05	0	12.10	6	12.01	11.95	-6	1,394	-0.43%
2021/08/04	6	12.03	7	12.00	12.00	-1	1,480	-0.06%
2021/08/03	0	0.00	4	12.00	12.00	-4	1,561	-0.26%
2021/08/02	5	12.10	0	0.00	12.00	5	1,658	0.30%
2021/07/30	21	12.16	31	12.17	12.10	-10	1,683	-0.59%
2021/07/29	7	11.92	12	11.97	11.90	-5	1,721	-0.29%
2021/07/28	7	11.71	4	11.73	11.75	3	1,778	0.17%
2021/07/27	7	12.00	7	11.91	11.80	0	1,895	0.00%
2021/07/26	5	12.25	15	12.17	12.15	-10	1,957	-0.51%
2021/07/23	7	12.28	12	12.20	12.10	-5	2,160	-0.23%
2021/07/22	31	12.40	235	12.45	12.25	-204	2,188	-9.32%	大賣/鉅額交易
2021/07/21	358	12.31	128.2	12.26	12.20	229.8	2,219	10.35%	大買/大賣/鉅額交易
2021/07/20	4	11.83	1	11.90	11.75	3	2,217	0.14%
2021/07/19	5	11.80	27	11.91	11.95	-22	2,260	-0.97%
2021/07/16	4	11.93	1	12.00	11.90	3	2,321	0.13%
2021/07/15	6	12.03	8	12.05	12.00	-2	2,377	-0.08%
2021/07/14	6	12.33	16.2	12.01	12.00	-10.2	2,449	-0.41%
2021/07/13	11	11.87	12	11.93	11.80	-1	2,511	-0.04%
2021/07/12	18	12.08	1	12.30	12.00	17	2,584	0.66%
2021/07/09	3	12.05	1	12.10	12.20	2	2,658	0.08%
2021/07/08	23	12.05	0	0.00	12.05	23	2,772	0.83%
2021/07/07	3.1	12.16	13	12.24	12.15	-10	2,967	-0.34%
2021/07/06	10	12.41	7	12.42	12.30	3	3,293	0.09%
2021/07/05	15	12.70	15	12.77	12.60	0	3,521	0.00%
2021/07/02	24	12.69	6.3	12.84	12.90	17.7	3,573	0.49%
2021/07/01	12	12.67	31	12.60	12.60	-19	3,574	-0.53%
2021/06/30	16.2	12.64	15	12.65	12.60	1.2	3,580	0.03%
2021/06/29	71	13.06	70	12.81	12.70	1	3,596	0.03%
2021/06/28	87	13.16	46	13.18	13.50	41	3,616	1.13%
2021/06/25	48	11.85	22	11.88	12.40	26	3,538	0.73%
2021/06/24	2	11.20	5	11.25	11.30	-3	3,485	-0.09%
2021/06/23	9	11.15	9	11.17	11.15	0	3,486	0.00%
2021/06/22	7	11.36	2	11.30	11.20	5	3,483	0.14%
2021/06/21	13	11.26	13	11.40	11.20	0	3,479	0.00%
2021/06/18	3	11.70	28	11.70	11.60	-25	3,470	-0.72%
2021/06/17	14.1	11.46	32	11.43	11.40	-17.9	3,472	-0.52%
2021/06/16	4	11.66	6.1	11.68	11.60	-2.1	3,462	-0.06%
2021/06/15	6	11.84	0	0.00	11.80	6	3,459	0.17%
2021/06/11	5	11.95	93	11.87	11.85	-88	3,459	-2.54%
2021/06/10	1	11.95	8	11.93	11.90	-7	3,460	-0.20%
2021/06/09	3	11.95	28	11.94	11.95	-25	3,470	-0.72%
2021/06/08	0	0.00	22	12.00	11.95	-22	3,482	-0.63%
2021/06/07	7	11.79	70.5	11.94	11.90	-63.5	3,506	-1.81%
2021/06/04	3	12.22	72	12.10	12.10	-69	3,501	-1.97%
2021/06/03	16	12.40	33	12.38	12.35	-17	3,498	-0.49%
2021/06/02	3	12.60	5	12.60	12.60	-2	3,489	-0.06%
2021/06/01	14	12.60	0	0.00	12.65	14	3,492	0.40%
2021/05/28	18	12.94	15.7	12.94	13.00	2.3	3,481	0.07%
2021/05/27	2	12.70	21	12.70	12.70	-19	3,482	-0.55%
2021/05/26	31	12.70	14	12.65	12.70	17	3,502	0.49%
2021/05/25	50	12.87	17	12.70	12.50	33	3,500	0.94%
2021/05/24	17	12.57	22	12.58	12.75	-5	3,507	-0.14%
2021/05/21	20	12.32	6.8	12.23	12.40	13.2	3,527	0.37%
2021/05/20	14	11.99	31	11.88	11.85	-17	3,509	-0.48%
2021/05/19	50	11.80	20	11.68	11.85	30	3,497	0.86%
2021/05/18	58	11.10	63	11.42	11.55	-5	3,476	-0.14%
2021/05/17	88.2	11.03	258	10.82	10.80	-169.9	3,434	-4.94%	大賣/鉅額交易
2021/05/14	44	12.04	27	12.05	11.95	17	3,379	0.50%
2021/05/13	55	12.02	58.3	11.80	12.05	-3.3	3,345	-0.10%
2021/05/12	134.1	12.88	91.5	12.57	12.20	42.6	3,298	1.29%	大買/
2021/05/11	59	13.90	206	13.89	13.55	-147	3,214	-4.57%	大賣/鉅額交易
2021/05/10	127	14.16	53	14.24	14.40	74	3,133	2.36%	大買/
2021/05/07	29.5	13.27	18	13.11	13.30	11.5	3,039	0.38%
2021/05/06	61.1	13.30	23.9	13.12	13.00	37.1	3,005	1.24%
2021/05/05	51.2	13.03	105.9	12.99	13.00	-54.8	2,944	-1.86%	大賣/
2021/05/04	68.3	13.32	299.9	13.38	12.90	-231.5	2,879	-8.04%	大賣/鉅額交易
2021/05/03	94	14.38	23.3	14.24	14.20	70.7	2,751	2.57%
2021/04/29	130.2	14.16	90	14.24	14.90	40.2	2,677	1.50%	大買/
2021/04/28	23	15.36	34	15.48	15.15	-11	2,470	-0.45%
2021/04/27	29	15.80	37	15.92	15.40	-8	2,436	-0.33%
2021/04/26	14	15.49	41	15.54	15.70	-27	2,389	-1.13%
2021/04/23	11	14.88	3	15.05	14.95	8	2,333	0.34%
2021/04/22	27.7	15.44	32	15.49	15.10	-4.3	2,309	-0.19%
2021/04/21	41	15.83	3	15.83	15.70	38	2,263	1.68%
2021/04/20	19	15.58	13	15.80	16.00	6	2,211	0.27%
2021/04/19	12	15.49	26	15.39	15.30	-14	2,142	-0.65%
2021/04/16	46.1	15.73	25	15.69	15.60	21.1	2,071	1.02%
2021/04/15	54.2	16.12	25	16.12	16.05	29.2	1,998	1.46%
2021/04/14	55.5	15.85	81.1	15.34	16.00	-25.6	1,919	-1.33%
2021/04/13	169.5	16.33	114.2	16.51	15.65	55.3	1,816	3.05%	大買/大賣/
2021/04/12	139.5	15.84	185.3	15.82	16.05	-45.8	1,617	-2.83%	大買/大賣/
2021/04/09	73	13.96	73	14.09	14.60	0	1,284	0.00%
2021/04/08	25	13.30	31	13.12	13.30	-6	1,048	-0.57%
2021/04/07	5	12.61	6	12.53	12.50	-1	977	-0.10%
2021/04/06	10	12.71	57	12.80	12.70	-47	962	-4.88%
2021/04/01	67	13.00	5	13.12	13.00	62	939	6.60%
2021/03/31	50	13.02	9	13.03	13.15	41	909	4.51%
2021/03/30	49	12.06	30	12.45	12.90	19	827	2.30%
2021/03/29	3	12.05	54	12.10	12.05	-51	769	-6.63%
2021/03/26	20	12.15	1	12.15	12.20	19	764	2.48%
2021/03/25	5.1	12.11	1	12.30	12.05	4.1	760	0.54%
2021/03/24	10	12.21	10	12.25	12.25	0	758	0.00%
2021/03/23	4	12.30	6	12.25	12.30	-2	758	-0.26%
2021/03/19	9.1	12.25	13	12.24	12.30	-3.9	746	-0.52%
2021/03/18	4	12.29	0	0.00	12.30	4	743	0.54%
2021/03/17	0	12.70	4	12.50	12.55	-4	767	-0.52%
2021/03/16	9	12.80	9	12.63	12.55	0	769	0.00%
2021/03/15	1	12.75	3	12.75	12.75	-2	766	-0.26%
2021/03/12	29.1	12.59	16.3	12.57	12.60	12.8	757	1.68%
2021/03/11	18	12.20	56	12.34	12.45	-38	748	-5.07%
2021/03/10	1	12.05	6	11.96	12.00	-5	730	-0.68%
2021/03/09	1	11.95	5	11.60	11.90	-4	732	-0.55%
2021/03/08	27	12.09	21	12.20	11.90	6	739	0.81%
2021/03/05	5	12.04	1	12.05	12.10	4	755	0.53%
2021/03/04	20	12.18	5	12.07	12.10	15	809	1.86%
2021/03/03	19	12.04	11	12.00	12.10	8	804	0.99%
2021/03/02	2	12.10	12	12.39	12.10	-10	801	-1.25%
2021/02/26	1	12.00	10	12.17	12.05	-9	782	-1.15%
2021/02/25	8	11.69	3	11.78	11.65	5	763	0.65%
2021/02/24	9	11.68	0	0.00	11.45	9	760	1.18%
2021/02/23	10	11.41	17	11.44	11.80	-7	739	-0.95%
2021/02/22	0	0.00	5	10.60	10.75	-5	700	-0.71%
2021/02/18	0	0.00	3	10.55	10.60	-3	703	-0.43%
2021/02/05	0	0.00	1	10.90	10.80	-1	700	-0.14%
2021/02/04	0	0.00	1	10.60	10.85	-1	693	-0.14%
2021/02/03	1	10.50	6	10.00	10.30	-5	697	-0.72%
2021/02/01	1	9.95	22	10.00	10.00	-21	715	-2.94%
2021/01/28	6	10.20	7	10.27	10.20	-1	732	-0.14%
2021/01/25	2.1	10.35	2	10.35	10.30	0.1	810	0.01%
2021/01/22	9	10.39	32	10.38	10.50	-23	838	-2.74%
2021/01/21	10	10.65	2	10.30	10.45	8	860	0.93%
2021/01/20	17	11.03	3	11.00	10.90	14	931	1.50%
2021/01/19	0	0.00	3	11.20	11.20	-3	931	-0.32%
2021/01/18	1	10.15	8	10.20	10.60	-7	925	-0.76%
2021/01/15	11.1	10.24	37.1	10.22	10.15	-26	932	-2.79%
2021/01/14	22	10.48	31	10.55	10.50	-9	1,014	-0.89%
2021/01/13	3	11.03	0	0.00	10.90	3	1,037	0.29%
2021/01/12	13	11.15	0	0.00	11.05	13	1,051	1.24%
2021/01/11	0	0.00	2	11.48	11.50	-2	1,051	-0.19%
2021/01/08	8	11.04	0	0.00	11.00	8	1,048	0.76%
2021/01/07	9.1	11.42	5	11.25	11.25	4.1	1,041	0.39%
2021/01/06	7	11.46	3	11.70	11.20	4	1,040	0.38%
2021/01/04	0	0.00	5	11.75	11.75	-5	1,046	-0.48%
2020/12/31	2	11.80	2	11.80	11.80	0	1,047	0.00%
2020/12/30	0	0.00	2	11.85	11.90	-2	1,048	-0.19%
2020/12/29	2.2	11.81	8	11.80	11.80	-5.8	1,050	-0.55%
2020/12/28	6	11.84	0	0.00	11.85	6	1,050	0.57%
2020/12/25	10	11.85	6	11.83	11.80	4	1,047	0.38%
2020/12/24	25	12.06	20	11.98	12.00	5	1,058	0.47%
2020/12/23	2	11.85	4.3	11.85	11.80	-2.3	1,061	-0.22%
2020/12/22	0	12.04	6	11.88	11.80	-6	1,077	-0.55%
2020/12/21	3	11.85	4	12.00	11.95	-1	1,088	-0.09%
2020/12/18	6	12.03	26	11.96	11.90	-20	1,097	-1.82%
2020/12/17	2	12.00	1	11.95	12.00	1	1,110	0.09%
2020/12/16	2.1	12.03	0	0.00	12.00	2.1	1,124	0.18%
2020/12/15	5	12.10	6	11.95	11.95	-1	1,133	-0.09%
2020/12/14	0.3	12.10	3	12.00	12.10	-2.7	1,146	-0.24%
2020/12/11	11	12.14	7	12.00	12.10	4	1,178	0.34%
2020/12/10	1	12.35	2	12.45	12.40	-1	1,161	-0.09%
2020/12/09	5	12.55	22	12.35	12.40	-17	1,207	-1.41%
2020/12/08	0	0.00	10	12.57	12.55	-10	1,267	-0.79%
2020/12/07	13	12.45	11	12.39	12.40	2	1,296	0.15%
2020/12/04	5.2	12.65	5	12.55	12.50	0.2	1,339	0.01%
2020/12/03	14	12.68	5	12.65	12.65	9	1,413	0.64%
2020/12/02	10	13.08	13	12.80	12.80	-3	1,425	-0.21%
2020/12/01	24	13.35	28	13.10	13.10	-4	1,434	-0.28%
2020/11/30	20	13.10	46	13.02	13.00	-26	1,463	-1.78%
2020/11/27	5	12.40	25	12.45	12.45	-20	1,415	-1.41%
2020/11/26	2	12.40	31	12.40	12.40	-29	1,466	-1.98%
2020/11/25	15	12.37	11	12.35	12.35	4	1,489	0.27%
2020/11/24	7	12.31	16.1	12.35	12.35	-9.1	1,516	-0.60%
2020/11/23	4	12.34	10	12.40	12.30	-6	1,538	-0.39%
2020/11/20	11	12.35	10	12.30	12.35	1	1,567	0.06%
2020/11/19	15	12.38	15	12.35	12.35	0	1,627	0.00%
2020/11/18	70	12.40	23	12.42	12.40	47	1,764	2.66%
2020/11/17	5	12.40	12	12.38	12.35	-7	1,823	-0.38%
2020/11/16	5	12.40	5	12.30	12.30	0	1,891	0.00%
2020/11/13	2	12.43	13	12.36	12.40	-11	1,943	-0.57%
2020/11/12	0	0.00	1	12.45	12.35	-1	1,994	-0.05%
2020/11/11	10	12.15	12	12.32	12.30	-2	2,028	-0.10%
2020/11/10	20	12.75	23	12.58	12.55	-3	2,047	-0.15%
2020/11/09	17	12.92	15	13.00	12.90	2	2,084	0.10%
2020/11/06	15	12.95	16	12.90	12.90	-1	2,162	-0.05%
2020/11/05	58	13.10	58	13.02	13.00	0	2,425	0.00%
2020/11/04	15	12.92	15	12.80	12.80	0	2,453	0.00%
2020/11/03	71	13.17	61	13.26	12.95	10	2,531	0.39%
2020/11/02	6	12.89	22	12.55	12.65	-16	2,599	-0.62%
2020/10/30	15.3	13.05	13	12.95	12.90	2.3	2,770	0.08%
2020/10/29	5	13.04	1	13.00	12.95	4	3,003	0.13%
2020/10/28	23	13.06	29	13.07	13.25	-6	3,153	-0.19%
2020/10/27	24	12.32	24	12.23	12.25	0	3,163	0.00%
2020/10/26	19	12.71	23	12.56	12.45	-4	3,179	-0.13%
2020/10/23	14	13.06	17	12.89	12.80	-3	3,204	-0.09%
2020/10/22	154	13.53	312	13.47	13.10	-158	3,274	-4.82%	大買/大賣/鉅額交易
2020/10/21	2	12.83	13	12.63	12.90	-11	3,204	-0.34%
2020/10/20	52	11.71	77	11.65	11.75	-25	3,210	-0.78%
2020/10/19	10	12.15	19	11.99	11.95	-9	3,253	-0.28%
2020/10/16	12	12.20	18.9	12.15	12.15	-6.9	3,261	-0.21%
2020/10/15	12	12.20	22	12.24	12.20	-10	3,294	-0.30%
2020/10/14	6	12.17	16	12.24	12.20	-10	3,340	-0.30%
2020/10/13	6.1	12.23	4	12.15	12.15	2.1	3,397	0.06%
2020/10/12	12	12.82	35	12.34	12.25	-23	3,420	-0.67%
2020/10/08	13	12.91	12	12.95	12.90	1	3,447	0.03%
2020/10/07	10	13.00	12	12.92	12.90	-2	3,473	-0.06%
2020/10/06	5	13.05	10	13.00	13.00	-5	3,515	-0.14%
2020/10/05	1	13.20	0	0.00	13.05	1	3,570	0.03%
2020/09/30	11	13.05	14	13.01	13.00	-3	3,647	-0.08%
2020/09/29	5	13.24	1	13.40	13.10	4	3,690	0.11%
2020/09/28	9	12.82	6	12.84	12.80	3	3,738	0.08%
2020/09/25	11	12.89	27	12.89	12.85	-16	3,784	-0.42%
2020/09/24	9	12.91	20	12.73	12.75	-11	3,817	-0.29%
2020/09/23	19	13.08	16	13.06	13.00	3	3,881	0.08%
2020/09/22	16	13.25	28	13.14	13.10	-12	3,946	-0.30%
2020/09/21	17	13.65	34	13.45	13.35	-17	4,024	-0.42%
2020/09/18	26	13.84	34	13.75	13.70	-8	4,048	-0.20%
2020/09/17	41	13.71	50	13.81	13.65	-9	4,078	-0.22%
2020/09/16	51.2	13.68	70	13.66	13.50	-18.8	4,161	-0.45%
2020/09/15	14.3	13.91	12	13.77	13.75	2.3	4,237	0.06%
2020/09/14	54	13.79	81	13.74	13.75	-27	4,266	-0.63%
2020/09/11	48	14.37	47	14.32	14.15	1	4,250	0.02%
2020/09/10	15	15.02	2	14.93	14.90	13	4,210	0.31%
2020/09/09	34	15.15	34	15.03	14.90	0	4,264	0.00%
2020/09/08	23	15.09	18.9	15.17	15.15	4.1	4,251	0.10%
2020/09/07	17	14.37	6	14.63	14.60	11	4,208	0.26%
2020/09/04	34	14.45	60	14.65	14.70	-26	4,235	-0.61%
2020/09/03	57	14.71	33	14.64	14.50	24	4,214	0.57%
2020/09/02	43	14.83	43	14.84	14.80	0	4,168	0.00%
2020/09/01	22	15.14	38	15.34	14.85	-16	4,170	-0.38%
2020/08/31	9.5	14.91	52	14.93	15.05	-42.5	4,127	-1.03%
2020/08/28	45	14.96	32	14.77	14.75	13	4,127	0.31%
2020/08/27	25	14.86	40	15.01	14.75	-15	4,107	-0.37%
2020/08/26	72	14.87	39	14.86	14.95	33	4,086	0.81%
2020/08/25	192	15.15	61	15.25	15.10	131	4,064	3.22%	大買/鉅額交易
2020/08/24	163	15.14	103	15.10	15.35	60	4,016	1.49%	大買/大賣/
2020/08/21	56	13.65	58.8	13.79	14.00	-2.8	3,907	-0.07%
2020/08/20	27	12.81	66	12.74	12.75	-39	3,936	-0.99%
2020/08/19	55.3	13.92	72	13.72	13.65	-16.7	3,897	-0.43%
2020/08/18	28	14.34	89	14.23	14.20	-61	3,859	-1.58%
2020/08/17	21	14.76	45	14.78	14.60	-24	3,818	-0.63%
2020/08/14	19	14.67	19	14.66	14.65	0	3,784	0.00%
2020/08/13	87	14.93	110	14.85	14.60	-23	3,762	-0.61%	大賣/
2020/08/12	88	15.22	113	14.98	14.90	-25	3,724	-0.67%	大賣/
2020/08/11	338	15.62	183	15.85	15.60	155	3,651	4.25%	大買/大賣/鉅額交易
2020/08/10	57	14.94	84	14.87	14.65	-27	3,381	-0.80%
2020/08/07	116.3	15.18	753	15.19	14.90	-636.7	3,341	-19.05%	大買/大賣/鉅額交易
2020/08/06	433	15.66	550	15.66	15.75	-117	3,250	-3.60%	大買/大賣/鉅額交易
2020/08/05	255	16.13	108.7	16.21	15.70	146.3	3,126	4.68%	大買/大賣/鉅額交易
2020/08/04	331	15.95	92.7	15.83	15.90	238.3	2,949	8.08%	大買/鉅額交易
2020/08/03	74	14.67	80	14.85	14.70	-6	2,702	-0.22%
2020/07/31	14	13.46	25	13.51	13.65	-11	2,557	-0.43%
2020/07/30	12	12.59	9	12.42	12.45	3	2,480	0.12%
2020/07/29	9	12.59	6	12.54	12.55	3	2,458	0.12%
2020/07/28	21	11.93	45	12.27	12.80	-24	2,424	-0.99%
2020/07/27	23	12.26	40	12.00	11.65	-17	2,338	-0.73%
2020/07/24	36	12.49	41	12.72	12.20	-5	2,303	-0.22%
2020/07/23	18	13.25	85	13.25	12.90	-67	2,251	-2.98%
2020/07/22	8	13.89	8	13.86	13.80	0	2,191	0.00%
2020/07/21	37	13.94	20	14.01	14.00	17	2,173	0.78%
2020/07/20	12	14.20	9	14.35	13.80	3	2,133	0.14%
2020/07/17	19	14.67	37	14.98	14.30	-18	2,079	-0.87%
2020/07/16	108	15.01	5	15.20	15.00	103	2,017	5.10%	大買/鉅額交易
2020/07/15	10	14.71	1.3	15.09	15.00	8.7	1,987	0.44%
2020/07/14	2	14.70	13	14.72	14.55	-11	1,939	-0.57%
2020/07/13	15	14.78	66	15.17	15.30	-51	1,910	-2.67%
2020/07/10	37	14.95	5	14.61	14.55	32	1,859	1.72%
2020/07/09	21	15.80	62.4	15.68	16.00	-41.4	1,799	-2.30%
2020/07/08	14	14.74	13	14.74	14.70	1	1,719	0.06%
2020/07/07	19	14.58	38	14.52	14.70	-19	1,673	-1.14%
2020/07/06	69	15.54	41	15.61	15.60	28	1,615	1.73%
2020/07/03	20	15.91	18	15.97	16.00	2	1,568	0.13%
2020/07/02	99.2	14.99	76	15.62	15.70	23.2	1,523	1.52%
2020/07/01	72	14.55	5	14.56	14.70	67	1,444	4.64%
2020/06/30	41	13.15	87	13.32	13.55	-46	1,365	-3.37%
2020/06/29	14	11.93	29	12.40	12.35	-15	1,269	-1.18%
2020/06/24	6	12.12	7	12.09	12.00	-1	1,224	-0.08%
2020/06/23	93	12.13	24	12.49	12.05	69	1,182	5.83%
2020/06/22	26	11.91	56	11.89	12.15	-30	1,082	-2.77%
2020/06/19	1	10.05	12	10.98	11.05	-11	970	-1.13%
2020/06/18	29	9.96	28	10.35	10.05	1	926	0.11%
2020/06/17	17	10.24	0	0.00	10.30	17	886	1.92%
2020/06/16	91.8	10.57	8	10.52	10.35	83.8	860	9.74%
2020/06/15	15	10.05	10	10.25	10.25	5	772	0.65%
2020/06/12	11	9.07	9	8.73	9.36	2	732	0.27%
2020/06/11	15	9.26	42	9.14	9.28	-27	696	-3.88%
2020/06/10	3	8.35	10	8.51	8.44	-7	652	-1.07%
2020/06/09	4	8.77	16	8.62	8.61	-12	652	-1.84%
2020/06/08	0	0.00	1	8.77	8.77	-1	647	-0.15%
2020/06/05	10	8.60	26.7	8.71	8.73	-16.7	628	-2.66%
2020/06/04	3	8.43	39	8.28	8.28	-36	612	-5.88%
2020/06/03	0	0.00	6	8.71	8.65	-6	583	-1.03%
2020/06/02	1	8.91	10	8.94	8.84	-9	566	-1.59%
2020/05/29	6	8.99	5	8.85	8.98	1	542	0.18%
2020/05/28	43	8.78	6	8.89	8.78	37	522	7.08%
2020/05/27	51	9.18	95.2	9.11	9.28	-44.2	490	-9.01%
2020/05/26	18	8.36	10.3	8.59	8.59	7.7	394	1.95%
2020/05/25	0	0.00	3	7.74	7.81	-3	360	-0.83%
2020/05/22	23	7.08	2	7.09	7.10	21	341	6.15%
2020/05/20	0	0.00	6	7.19	6.87	-6	327	-1.83%
2020/05/19	5	7.10	5	7.14	7.00	0	321	0.00%
2020/05/18	25	6.47	12	6.82	6.82	13	296	4.38%
2020/05/15	0	0.00	6	6.23	6.23	-6	284	-2.11%
2020/05/14	7	6.32	11	6.25	6.19	-4	281	-1.42%
2020/05/11	0	0.00	11	6.14	6.10	-11	268	-4.10%
2020/05/08	20	5.91	12	6.27	6.14	8	262	3.05%
2020/05/07	66	5.93	0	0.00	6.11	66	246	26.82%
2020/05/06	11	5.56	0	0.00	5.56	11	212	5.18%
2020/05/05	0	0.00	8	4.95	5.06	-8	200	-3.98%
2020/04/21	4	4.66	0	0.00	4.66	4	185	2.16%
2020/04/20	4	4.70	0	0.00	4.70	4	183	2.18%
2020/04/15	1	4.59	0	0.00	4.63	1	178	0.56%
2020/04/14	0	0.00	1	4.62	4.57	-1	178	-0.56%
2020/04/07	15	4.31	0	0.00	4.32	15	172	8.70%
2020/04/06	0	4.37	0	0.00	4.37	0	185	0.00%
2020/03/20	0	0.00	1	4.00	4.00	-1	238	-0.42%
2020/03/19	0	0.00	4	3.65	3.65	-4	243	-1.64%
2020/03/17	10.1	4.01	0	0.00	3.82	10.1	247	4.09%
2020/03/13	5	4.71	0	0.00	4.71	5	244	2.05%
2020/03/12	5	5.36	7	5.40	5.23	-2	237	-0.84%
2020/03/09	2	6.05	0	0.00	5.90	2	238	0.84%
2020/03/06	0.1	6.11	0	0.00	6.11	0.1	237	0.03%
2020/03/04	0	0.00	0.5	6.15	6.16	-0.5	242	-0.21%
2020/02/27	1	6.53	3	6.53	6.50	-2	248	-0.80%
2020/02/26	0	0.00	0.4	6.77	6.77	-0.4	247	-0.16%
2020/02/24	0.3	7.00	0	0.00	7.00	0.3	250	0.12%
2020/02/17	2	5.90	0	0.00	5.91	2	244	0.82%
2020/02/14	1	6.00	0	0.00	5.93	1	242	0.41%
2020/02/13	3	6.01	0	0.00	6.04	3	242	1.24%
2020/02/12	0	6.00	0	0.00	6.03	0	243	0.00%
2020/02/11	1	5.92	21	5.99	5.97	-20	244	-8.16%
2020/02/07	0	0.00	1	6.08	6.03	-1	245	-0.41%
2020/02/04	2	6.23	0	0.00	6.23	2	245	0.81%
2020/01/30	5	6.44	0	0.00	6.44	5	246	2.03%
2020/01/17	10	7.20	0	0.00	7.23	10	245	4.07%
2020/01/16	0	0.00	0.7	7.23	7.23	-0.7	245	-0.28%
2020/01/15	0	0.00	14	7.35	7.20	-14	245	-5.69%
2020/01/14	0	0.00	7	7.47	7.44	-7	248	-2.82%
2020/01/07	2	7.91	0	0.00	8.03	2	257	0.78%
2019/12/31	0	0.00	0.9	7.91	7.91	-0.9	248	-0.36%
2019/12/30	15	7.81	11.8	7.88	7.91	3.2	245	1.30%
2019/12/27	0	0.00	4	7.39	7.42	-4	223	-1.79%
2019/12/26	0	0.00	8	7.34	7.38	-8	218	-3.66%
2019/12/25	3	7.10	7	7.12	7.12	-4	212	-1.88%
2019/12/24	1.3	7.05	2	6.83	6.92	-0.7	204	-0.34%
2019/12/23	0	0.00	0.7	6.88	6.88	-0.7	194	-0.36%
2019/12/11	0	0.00	43	4.26	4.38	-43	180	-23.82%
2019/12/10	0	3.97	1	4.00	3.99	-1	163	-0.61%
2019/12/09	0	0.00	3	4.00	4.00	-3	167	-1.79%
2019/12/04	0	0.00	28	3.78	3.94	-28	163	-17.09%
2019/12/03	2	3.83	0	0.00	3.81	2	161	1.23%
2019/12/02	0	0.00	2	3.99	3.94	-2	155	-1.29%
2019/11/19	0	0.00	10	4.11	4.15	-10	155	-6.43%
2019/11/18	0	0.00	1	4.00	4.10	-1	151	-0.66%
2019/11/13	0	0.00	2	4.10	4.11	-2	151	-1.32%
2019/11/11	0	0.00	1	3.99	4.07	-1	154	-0.65%
2019/11/08	1	4.05	0	0.00	4.12	1	153	0.65%
2019/11/04	10	4.28	0	0.00	4.31	10	151	6.61%
2019/10/30	0	0.00	0.2	4.44	4.47	-0.2	155	-0.12%
2019/10/29	0	0.00	0.3	4.40	4.40	-0.3	155	-0.16%
2019/10/28	0	0.00	1	4.29	4.50	-1	157	-0.63%
2019/10/25	1	4.40	0	0.00	4.26	1	155	0.64%
2019/10/23	0	0.00	1	4.38	4.40	-1	157	-0.63%
2019/10/17	0	0.00	1	4.27	4.39	-1	160	-0.62%
2019/10/16	2	4.19	0	0.00	4.26	2	159	1.26%
2019/10/09	0	0.00	30	3.86	4.05	-30	161	-18.59%
2019/10/08	1	3.91	0	0.00	3.85	1	160	0.62%
2019/10/04	5	3.60	0	0.00	4.00	5	164	3.04%
2019/10/03	2	3.81	3	3.79	3.80	-1	155	-0.64%
2019/10/02	5	4.00	0	0.00	4.00	5	150	3.31%
2019/10/01	0	0.00	1	4.17	4.17	-1	152	-0.66%
2019/09/27	1	4.20	0	0.00	4.20	1	154	0.65%
2019/09/26	0	0.00	3	4.43	4.47	-3	155	-1.93%
2019/09/25	0	0.00	1	4.48	4.48	-1	161	-0.62%
2019/09/23	0.2	4.60	2	4.56	4.52	-1.8	183	-0.98%
2019/09/20	0.4	4.70	2	4.56	4.63	-1.6	192	-0.83%
2019/09/18	0	0.00	8	4.73	4.71	-8	199	-4.01%
2019/09/17	0	0.00	3	4.75	4.76	-3	205	-1.46%
2019/09/12	0	0.00	11	4.85	4.80	-11	213	-5.16%
2019/09/11	5	4.97	2	4.95	4.95	3	213	1.41%
2019/09/10	3	4.91	1	4.93	4.94	2	207	0.97%
2019/09/03	0	0.00	5	4.66	4.66	-5	219	-2.28%
2019/09/02	0	0.00	7	4.70	4.70	-7	223	-3.13%
2019/08/30	9	4.58	0	0.00	4.69	9	223	4.03%
2019/08/20	0	0.00	20	4.42	4.43	-20	236	-8.45%
2019/08/13	7	4.54	0	0.00	4.54	7	293	2.38%
2019/08/12	1	4.70	0	0.00	4.72	1	331	0.30%
2019/08/08	3	4.71	1	4.64	4.68	2	338	0.59%
2019/08/06	3	4.53	0	0.00	4.60	3	359	0.83%
2019/08/05	1	4.56	0	0.00	4.70	1	365	0.27%
2019/08/02	1	4.95	0	0.00	4.82	1	384	0.26%
2019/08/01	7	5.06	2	4.97	5.00	5	410	1.22%
2019/07/30	1	4.98	0	0.00	4.97	1	419	0.24%
2019/07/24	2	4.70	0	0.00	4.78	2	502	0.40%
2019/07/23	2	4.93	0	0.00	4.84	2	540	0.37%
2019/07/22	2	4.97	0	0.00	4.99	2	547	0.37%
2019/07/19	0	0.00	1	4.97	5.04	-1	562	-0.18%
2019/07/16	0	0.00	3	5.42	5.16	-3	574	-0.52%
2019/07/10	1	5.62	2	5.68	5.65	-1	598	-0.17%
2019/07/04	0	0.00	10	5.61	5.60	-10	636	-1.57%
2019/07/03	3	5.64	0	0.00	5.65	3	650	0.46%
2019/07/02	1	5.56	0	0.00	5.59	1	648	0.15%
2019/07/01	15	5.66	0	0.00	5.65	15	653	2.29%
2019/06/28	2	5.28	1	5.30	5.64	1	662	0.15%
2019/06/27	21	5.18	0	0.00	5.18	21	671	3.13%
2019/06/25	0	0.00	10	4.93	4.93	-10	731	-1.37%
2019/06/21	0	0.00	10	4.90	4.95	-10	738	-1.35%
2019/06/14	4	5.05	0	0.00	4.96	4	800	0.50%
2019/06/11	0	0.00	60	4.67	4.73	-60	889	-6.74%
2019/06/10	0	0.00	5	4.65	4.67	-5	909	-0.55%
2019/06/05	0	0.00	5	4.50	4.50	-5	931	-0.54%
2019/06/04	0	0.00	1	4.47	4.49	-1	965	-0.10%
2019/05/30	0	0.00	8	4.41	4.42	-8	1,183	-0.68%
2019/05/28	5	4.33	0	0.00	4.42	5	1,188	0.42%
2019/05/27	10	4.50	0	0.00	4.52	10	1,188	0.84%
2019/05/24	9	4.61	0	0.00	4.50	9	1,189	0.76%
2019/05/23	8	4.76	0	0.00	4.76	8	1,192	0.67%
2019/05/22	73	4.78	2	4.81	5.01	71	1,200	5.91%
2019/05/21	14	4.38	19	4.38	5.31	-5	1,246	-0.40%
2019/05/20	10	4.86	0	0.00	4.86	10	1,232	0.81%
2019/05/17	56	5.50	0	0.00	5.39	56	1,239	4.52%
2019/05/16	12	5.98	0	0.00	5.98	12	1,205	1.00%
2019/05/15	24	6.00	3	6.06	5.98	21	1,207	1.74%
2019/05/14	13	5.75	2	5.80	5.83	11	1,202	0.91%
2019/05/13	4	5.68	0	0.00	5.62	4	1,199	0.33%
2019/05/10	32	5.71	13	5.69	5.64	19	1,197	1.59%
2019/05/09	66	5.90	2	5.85	5.72	64	1,179	5.43%
2019/05/08	17	6.05	0	0.00	6.05	17	1,157	1.47%
2019/05/07	20	6.15	0	0.00	6.15	20	1,156	1.73%
2019/05/06	27	6.18	1	6.11	6.15	26	1,158	2.24%
2019/05/03	26	6.45	1	6.39	6.40	25	1,149	2.17%
2019/05/02	52.2	6.11	1	6.23	6.30	51.2	1,138	4.50%
2019/04/30	41	6.01	5	5.92	6.06	36	1,129	3.19%
2019/04/29	21	6.74	4	6.42	6.40	17	1,082	1.57%
2019/04/26	6	7.15	0	0.00	7.11	6	1,047	0.57%
2019/04/25	16	7.19	14	7.19	7.15	2	1,046	0.19%
2019/04/24	8	7.35	1.2	7.36	7.36	6.8	1,053	0.65%
2019/04/22	6	7.45	0.2	7.41	7.41	5.8	1,100	0.53%
2019/04/19	0.4	7.42	0	0.00	7.47	0.4	1,102	0.03%
2019/04/18	1	7.51	0.4	7.40	7.40	0.6	1,099	0.05%
2019/04/17	3.4	7.60	0	0.00	7.58	3.4	1,094	0.31%
2019/04/16	2	7.62	0	0.00	7.68	2	1,092	0.18%
2019/04/15	3	7.54	0	0.00	7.55	3	1,108	0.27%
2019/04/12	7	7.62	0	0.00	7.65	7	1,197	0.58%
2019/04/11	3	7.81	0	0.00	7.72	3	1,199	0.25%
2019/04/10	7	7.91	0.6	7.90	7.91	6.4	1,181	0.54%
2019/04/09	6	7.97	11.4	7.96	7.91	-5.4	1,171	-0.46%
2019/04/08	0	0.00	1	8.02	8.02	-1	1,156	-0.09%
2019/04/03	4	8.02	1	8.04	8.02	3	1,149	0.26%
2019/04/02	14	8.07	8	8.08	8.04	6	1,138	0.53%
2019/04/01	4.4	8.36	10	8.26	8.26	-5.6	1,124	-0.49%
2019/03/29	5.3	8.27	16	8.38	8.55	-10.7	1,102	-0.97%
2019/03/28	0.5	8.11	9	8.13	8.16	-8.5	1,051	-0.81%
2019/03/27	3	8.03	2	8.11	8.02	1	1,032	0.10%
2019/03/26	0	0.00	2	8.20	8.08	-2	1,029	-0.19%
2019/03/25	6	8.21	43.4	8.08	8.06	-37.4	1,023	-3.66%
2019/03/22	17.2	8.18	4	8.28	8.38	13.2	1,009	1.31%
2019/03/21	3	7.92	14	7.96	7.90	-11	972	-1.13%
2019/03/19	1.2	7.97	0	0.00	7.93	1.2	968	0.12%
2019/03/18	23	8.09	118	7.96	7.92	-95	966	-9.83%	大賣/
2019/03/15	2	8.25	38	8.25	8.19	-36	953	-3.78%
2019/03/14	140	8.26	30	8.25	8.22	110	932	11.79%	大買/鉅額交易
2019/03/13	1	7.60	24	7.72	7.80	-23	882	-2.61%
2019/03/12	0	0.00	23	7.47	7.49	-23	866	-2.66%
2019/03/11	8	7.39	6	7.42	7.40	2	858	0.23%
2019/03/08	4	7.45	30	7.51	7.44	-26	852	-3.05%
2019/03/07	111	7.11	28	7.37	7.65	83	826	10.05%	大買/
2019/03/06	26	7.55	0	0.00	7.55	26	648	4.01%
2019/02/25	0	8.44	1	8.49	8.44	-1	651	-0.15%
2019/02/22	4	8.58	12	8.54	8.52	-8	661	-1.21%
2019/02/21	12	8.55	34	8.54	8.56	-22	678	-3.24%
2019/02/20	37	8.83	2	8.84	8.77	35	718	4.87%
2019/02/19	1	8.61	75	8.32	8.61	-74	746	-9.91%
2019/02/15	0	0.00	2	8.25	8.24	-2	821	-0.24%
2019/02/14	3	8.20	1	8.22	8.17	2	821	0.24%
2019/02/13	5	8.18	0	0.00	8.14	5	833	0.60%
2019/02/12	2	8.16	1	8.22	8.21	1	829	0.12%
2019/02/11	0	0.00	6	8.16	8.17	-6	826	-0.73%
2019/01/30	0	0.00	1	8.19	8.14	-1	827	-0.12%
2019/01/29	6	8.13	0	0.00	8.13	6	830	0.72%
2019/01/28	11	8.17	16	8.18	8.20	-5	829	-0.60%
2019/01/24	0	0.00	10	8.14	8.13	-10	828	-1.21%
2019/01/21	11	8.27	0	0.00	8.22	11	828	1.33%
2019/01/18	16	8.27	1	8.25	8.27	15	828	1.81%
2019/01/17	55	8.29	0	0.00	8.25	55	832	6.61%
2019/01/16	12	8.37	14	8.24	8.28	-2	828	-0.24%
2019/01/15	16	8.23	27	8.30	8.22	-11	809	-1.36%
2019/01/14	14	7.75	0	0.00	7.75	14	753	1.86%
2019/01/11	9	7.91	0	0.00	7.80	9	756	1.19%
2019/01/10	0	0.00	2	7.94	7.87	-2	758	-0.26%
2019/01/09	1	7.80	0	0.00	7.80	1	760	0.13%
2019/01/08	12	7.84	0	0.00	7.78	12	757	1.58%
2019/01/07	3	7.80	30	7.85	7.80	-27	758	-3.56%
2019/01/04	67	8.22	32	8.35	8.00	35	748	4.68%
2019/01/03	3	7.39	8	7.84	8.00	-5	694	-0.72%
2019/01/02	5	7.44	0	0.00	7.40	5	687	0.73%
2018/12/27	2	7.46	0	0.00	7.50	2	696	0.29%
2018/12/26	0	0.00	8	7.44	7.43	-8	707	-1.13%
2018/12/25	0	0.00	3	7.48	7.46	-3	711	-0.42%
2018/12/24	5	7.46	5	7.47	7.46	0	713	0.00%
2018/12/22	2	7.53	2	7.53	7.53	0	712	0.00%
2018/12/21	2	7.56	0	0.00	7.57	2	713	0.28%
2018/12/20	2	7.58	16	7.63	7.58	-14	728	-1.92%
2018/12/19	12	7.70	0	0.00	7.66	12	730	1.64%
2018/12/18	14	7.82	0	0.00	7.66	14	746	1.88%
2018/12/14	0	0.00	18	7.89	7.95	-18	753	-2.39%
2018/12/12	6	7.79	0	0.00	7.85	6	757	0.79%
2018/12/11	4	7.73	7	7.88	7.80	-3	757	-0.40%
2018/12/10	4	7.79	13	7.86	7.77	-9	760	-1.18%
2018/12/07	13	7.81	3	7.90	7.80	10	763	1.31%
2018/12/06	0	0.00	25	7.89	7.84	-25	763	-3.28%
2018/12/05	0	0.00	46	8.11	8.06	-46	759	-6.06%
2018/12/03	0	0.00	10	8.25	8.17	-10	771	-1.30%
2018/11/30	2	8.01	12	8.01	8.05	-10	762	-1.31%
2018/11/29	2	7.84	0	0.00	7.96	2	757	0.26%
2018/11/28	4	7.75	0	0.00	7.85	4	759	0.53%
2018/11/27	4	7.80	0	0.00	7.81	4	763	0.52%
2018/11/26	6	7.70	7	7.62	7.82	-1	761	-0.13%
2018/11/23	27	7.85	3	7.84	7.78	24	752	3.19%
2018/11/22	0	0.00	1	8.32	8.16	-1	727	-0.14%
2018/11/21	1	8.20	0	0.00	8.20	1	720	0.14%
2018/11/20	0	0.00	57	8.04	8.03	-57	704	-8.09%
2018/11/19	129	8.48	91	8.33	8.24	38	684	5.55%	大買/
2018/11/16	155	9.03	14	8.99	8.79	141	633	22.27%	大買/鉅額交易
2018/11/15	100	8.57	9	8.11	8.63	91	545	16.68%
2018/11/14	14	7.93	1	8.00	7.85	13	454	2.86%
2018/11/13	2	7.68	0	0.00	7.82	2	471	0.42%
2018/11/12	8	7.86	0	0.00	7.84	8	476	1.68%
2018/11/08	0	0.00	4	7.43	7.43	-4	482	-0.83%
2018/11/02	0	0.00	1	7.55	7.50	-1	603	-0.17%
2018/10/31	0	0.00	1	7.40	7.44	-1	604	-0.17%
2018/10/29	0	0.00	1	7.29	7.25	-1	649	-0.15%
2018/10/26	0	0.00	1	7.36	7.25	-1	659	-0.15%
2018/10/25	0	0.00	101	7.49	7.25	-101	661	-15.28%	大賣/鉅額交易
2018/10/23	5	7.70	0	0.00	7.68	5	654	0.76%
2018/10/22	0	0.00	14	7.75	7.80	-14	650	-2.15%
2018/10/19	0	0.00	5	7.73	7.75	-5	654	-0.76%
2018/10/17	5	7.61	15	7.76	7.62	-10	652	-1.53%
2018/10/16	30	7.61	0	0.00	7.60	30	651	4.60%
2018/10/11	76	7.51	24	7.50	7.43	52	640	8.12%
2018/10/08	0	0.00	2	8.37	8.33	-2	600	-0.33%
2018/10/04	10	8.59	0	0.00	8.56	10	602	1.66%
2018/09/26	2	8.25	1	8.32	8.25	1	592	0.17%
2018/09/25	1	8.26	1	8.27	8.30	0	596	0.00%
2018/09/21	7	8.51	0	0.00	8.51	7	589	1.19%
2018/09/20	3	8.64	0	0.00	8.61	3	586	0.51%
2018/09/19	5	8.65	0	0.00	8.68	5	586	0.85%
2018/09/17	5	8.69	6	8.72	8.72	-1	591	-0.17%
2018/09/12	10	8.72	0	0.00	8.71	10	621	1.61%
2018/09/11	6	8.75	0	0.00	8.75	6	626	0.96%
2018/08/29	0	0.00	1	9.60	9.64	-1	729	-0.14%
2018/08/28	0	0.00	1	9.54	9.53	-1	743	-0.13%
2018/08/24	2	9.50	0	0.00	9.50	2	767	0.26%
2018/08/23	0	0.00	2	9.35	9.39	-2	782	-0.26%
2018/08/20	1	9.38	3	9.52	9.38	-2	790	-0.25%
2018/08/17	0	0.00	1	9.05	9.12	-1	768	-0.13%
2018/08/15	2	8.72	0	0.00	8.90	2	777	0.26%
2018/08/13	69	8.79	100	8.85	8.74	-31	761	-4.07%
2018/08/10	16	9.74	0	0.00	9.67	16	706	2.26%
2018/08/09	5	9.90	0	0.00	9.90	5	700	0.71%
2018/08/07	2	10.00	0	0.00	10.00	2	706	0.28%
2018/08/01	6	10.50	0	0.00	10.50	6	663	0.90%
2018/07/25	1	10.55	0	0.00	10.60	1	672	0.15%
2018/07/20	0	0.00	1	10.70	10.70	-1	676	-0.15%
2018/07/18	0	0.00	7	10.80	10.80	-7	690	-1.01%
2018/07/12	1	10.80	0	0.00	10.85	1	716	0.14%
2018/07/10	0	0.00	9	11.06	10.95	-9	721	-1.25%
2018/07/05	6	10.90	6	11.05	10.80	0	756	0.00%
2018/07/03	2	11.05	0	0.00	11.10	2	769	0.26%
2018/07/02	0	0.00	2	11.30	11.15	-2	776	-0.26%
2018/06/29	1	11.00	6	11.12	11.05	-5	774	-0.65%
2018/06/28	6	10.88	0	0.00	10.85	6	779	0.77%
2018/06/27	0	0.00	13	10.91	10.85	-13	785	-1.65%
2018/06/26	4	10.75	4	10.95	10.85	0	784	0.00%
2018/06/25	24	10.73	6	10.85	10.85	18	786	2.29%
2018/06/22	20	10.89	14	10.85	10.85	6	784	0.76%
2018/06/21	2	11.10	0	0.00	11.05	2	771	0.26%
2018/06/19	5	11.25	0	0.00	11.30	5	779	0.64%
2018/06/13	2	11.30	0	0.00	11.25	2	862	0.23%
2018/06/12	0	0.00	30	11.40	11.35	-30	901	-3.33%
2018/06/11	5	11.35	0	0.00	11.30	5	895	0.56%
2018/06/08	12	11.71	0	0.00	11.65	12	886	1.35%
2018/06/07	70	11.96	0	0.00	11.95	70	874	8.00%
2018/05/30	0	0.00	3	11.05	11.05	-3	998	-0.30%
2018/05/28	1	11.30	1	11.25	11.20	0	993	0.00%
2018/05/25	1	11.25	0	0.00	11.30	1	992	0.10%
2018/05/22	0	0.00	5	11.45	11.35	-5	1,016	-0.49%
2018/05/21	5	11.60	3	11.60	11.60	2	1,016	0.20%
2018/05/18	1	11.35	1	11.30	11.25	0	1,018	0.00%
2018/05/16	2	10.65	0	0.00	10.65	2	1,020	0.20%
2018/05/15	2	10.95	0	0.00	10.90	2	1,023	0.20%
2018/05/14	10	11.00	0	0.00	11.05	10	1,083	0.92%
2018/05/09	0	0.00	1	11.20	11.10	-1	1,108	-0.09%
2018/05/08	1	11.10	0	0.00	11.10	1	1,141	0.09%
2018/05/07	0	0.00	3	11.35	11.15	-3	1,162	-0.26%
2018/05/04	2	11.38	0	0.00	11.20	2	1,178	0.17%
2018/05/03	0	0.00	1	11.20	11.40	-1	1,189	-0.08%
2018/05/02	0	0.00	0.5	11.20	11.15	-0.5	1,202	-0.04%
2018/04/30	1	11.15	1	11.30	11.35	0	1,246	0.00%
2018/04/27	0	0.00	10	11.25	11.15	-10	1,283	-0.78%
2018/04/25	0	0.00	9	11.07	11.10	-9	1,445	-0.62%
2018/04/24	0	0.00	14	11.07	10.95	-14	1,466	-0.95%
2018/04/23	0	0.00	31	11.31	11.15	-31	1,521	-2.04%
2018/04/20	0	0.00	49	11.41	11.35	-49	1,539	-3.18%
2018/04/18	10	11.60	104	11.60	11.55	-94	1,594	-5.90%	大賣/
2018/04/16	10	12.00	13	11.95	11.95	-3	1,760	-0.17%
2018/04/13	3	12.20	0	0.00	12.10	3	1,817	0.17%
2018/04/12	0	0.00	2	11.95	12.10	-2	1,885	-0.11%
2018/04/11	0	0.00	1	12.05	11.95	-1	1,925	-0.05%
2018/04/10	1	12.00	0	0.00	11.80	1	2,000	0.05%
2018/04/09	5	12.20	0	0.00	12.05	5	2,176	0.23%
2018/03/31	0	0.00	1	12.25	12.25	-1	2,636	-0.04%
2018/03/29	40	12.29	0	0.00	12.25	40	2,920	1.37%
2018/03/28	38	12.37	0	0.00	12.20	38	3,204	1.19%
2018/03/27	0	0.00	3	12.30	12.35	-3	3,382	-0.09%
2018/03/26	0	0.00	1	12.40	12.35	-1	3,392	-0.03%
2018/03/23	1	12.35	0	0.00	12.40	1	3,414	0.03%
2018/03/22	1	12.55	46	12.67	12.55	-45	3,453	-1.30%
2018/03/21	1	12.90	15	12.73	12.70	-14	3,456	-0.41%
2018/03/20	3	12.75	1	12.80	12.70	2	3,488	0.06%
2018/03/19	12	12.93	54	12.94	12.90	-42	3,529	-1.19%
2018/03/16	20	13.76	6	13.68	13.70	14	3,507	0.40%
2018/03/15	15	13.49	0	0.00	13.45	15	3,679	0.41%
2018/03/14	5	13.60	0	0.00	13.45	5	3,720	0.13%
2018/03/13	36	13.36	5	13.39	13.40	31	3,737	0.83%
2018/03/12	5	13.50	3	13.45	13.40	2	3,786	0.05%
2018/03/09	26	13.83	4	13.76	13.80	22	3,783	0.58%
2018/03/07	11	13.53	70	13.50	13.25	-59	3,911	-1.51%
2018/03/06	60	13.49	6	13.45	13.55	54	3,884	1.39%
2018/03/05	2	12.98	0	0.00	12.80	2	3,879	0.05%
2018/03/02	5	12.80	8	13.05	12.95	-3	3,882	-0.08%
2018/03/01	28	12.99	0	0.00	12.90	28	3,923	0.71%
2018/02/27	6	13.15	0	0.00	13.00	6	3,928	0.15%
2018/02/26	3	13.42	0	0.00	13.30	3	3,945	0.08%
2018/02/23	0	0.00	10	13.00	13.20	-10	3,935	-0.25%
2018/02/22	6	12.90	0	13.00	13.00	6	3,935	0.15%
2018/02/21	0	0.00	2	12.73	13.00	-2	3,946	-0.05%
2018/02/12	3	12.55	0	0.00	12.35	3	3,950	0.08%
2018/02/09	1	11.85	6	12.00	12.35	-5	3,964	-0.13%
2018/02/08	1	12.00	12	12.06	12.35	-11	3,953	-0.28%
2018/02/07	0	0.00	31	12.29	12.20	-31	3,945	-0.79%
2018/02/06	29	12.04	32	12.32	12.00	-3	3,942	-0.08%
2018/02/05	1	13.00	0	0.00	13.00	1	3,895	0.03%
2018/02/02	0	0.00	20	13.34	13.20	-20	3,883	-0.52%
2018/02/01	1	13.60	0	0.00	13.40	1	3,884	0.03%
2018/01/31	21	13.25	51	12.84	13.25	-30	3,867	-0.78%
2018/01/30	11	13.20	9	13.26	13.15	2	3,836	0.05%
2018/01/29	3	13.80	7	13.51	13.45	-4	3,811	-0.10%
2018/01/26	2	13.75	8	13.74	13.70	-6	3,800	-0.16%
2018/01/25	29	13.88	5	13.88	13.70	24	3,798	0.63%
2018/01/24	6	13.87	78	13.78	13.70	-72	3,797	-1.90%
2018/01/23	56	14.07	18	14.26	14.00	38	3,754	1.01%
2018/01/22	25	14.48	17	14.43	14.30	8	3,715	0.22%
2018/01/19	18	14.53	10	14.43	14.35	8	3,648	0.22%
2018/01/18	8	14.15	0	0.00	14.10	8	3,551	0.23%
2018/01/17	48	14.33	0	0.00	14.20	48	3,535	1.36%
2018/01/16	0	0.00	2	14.08	14.10	-2	3,472	-0.06%
2018/01/15	19	14.00	13	14.06	14.05	6	3,447	0.17%
2018/01/12	3	14.10	12	14.16	14.10	-9	3,414	-0.26%
2018/01/11	82	14.15	20	14.15	14.15	62	3,383	1.83%
2018/01/10	10	14.64	17	14.59	14.30	-7	3,317	-0.21%
2018/01/09	10	14.13	9	14.24	14.40	1	3,193	0.03%
2018/01/08	28	14.28	8	14.16	14.00	20	3,129	0.64%
2018/01/05	19	14.83	5	14.86	14.65	14	3,050	0.46%
2018/01/04	26	14.86	39	14.97	14.70	-13	2,993	-0.43%
2018/01/03	61	14.35	79	14.46	15.00	-18	2,907	-0.62%
2018/01/02	136	14.77	89	14.85	14.30	47	2,719	1.73%	大買/