愛地雅 (8933)-台新-高雄券商分點個股進出

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
8.58
漲跌
▲0.02
漲幅
+0.23%
成交量
230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-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1.2	8.56	0	0.00	8.56	1.2	238	0.50%
2024/11/20	2	8.56	0	0.00	8.52	2	239	0.84%
2024/11/18	2	8.58	0	0.00	8.58	2	241	0.83%
2024/11/15	1	8.62	0	0.00	8.62	1	243	0.41%
2024/11/12	3	8.65	0	0.00	8.65	3	246	1.22%
2024/11/08	3	8.85	0	0.00	8.82	3	248	1.21%
2024/11/04	1	8.63	0	0.00	8.71	1	252	0.40%
2024/11/01	0	8.66	0	0.00	8.65	0	277	0.00%
2024/10/25	2	8.84	0	0.00	8.86	2	279	0.72%
2024/10/22	1	8.86	0	0.00	8.83	1	273	0.37%
2024/10/17	1	8.87	0	0.00	8.89	1	284	0.35%
2024/10/15	1	8.89	0	0.00	8.94	1	288	0.35%
2024/10/14	1	8.91	0	0.00	8.93	1	290	0.34%
2024/10/09	2	9.10	0	0.00	9.03	2	308	0.65%
2024/10/01	2	9.22	0	0.00	9.19	2	332	0.60%
2024/09/27	2	9.25	0	0.00	9.25	2	347	0.58%
2024/09/25	2	9.19	0	0.00	9.20	2	398	0.50%
2024/09/16	0	9.33	0	0.00	9.38	0	409	0.00%
2024/09/13	5	8.94	0	0.00	8.94	5	395	1.26%
2024/09/12	0	0.00	1	8.91	8.91	-1	397	-0.25%
2024/08/30	0.1	9.13	0	0.00	9.13	0.1	488	0.01%
2024/08/29	0.2	9.11	3	9.08	9.11	-2.8	491	-0.57%
2024/08/28	0.1	9.13	0	0.00	9.12	0.1	502	0.01%
2024/08/26	0.1	9.10	0	0.00	9.06	0.1	513	0.01%
2024/08/23	0.1	9.14	0	0.00	9.06	0.1	519	0.01%
2024/08/21	2.2	9.14	0	0.00	9.14	2.2	533	0.41%
2024/08/20	0	9.21	0	0.00	9.16	0	534	0.01%
2024/08/19	0.1	9.25	0	0.00	9.19	0.1	540	0.01%
2024/08/16	0	0.00	2	9.16	9.20	-2	543	-0.37%
2024/08/14	0	0.00	2	9.07	9.03	-2	556	-0.36%
2024/08/13	5	9.12	0	0.00	9.03	5	557	0.90%
2024/08/06	2	8.80	2	8.80	8.88	0	566	0.00%
2024/08/05	1	9.07	0	0.00	8.84	1	561	0.19%
2024/07/30	0.1	9.74	0	0.00	9.69	0.1	540	0.01%
2024/07/29	1	9.66	0	0.00	9.60	1	542	0.18%
2024/07/26	0.7	9.74	0	0.00	9.69	0.7	542	0.12%
2024/07/23	2	9.80	0	0.00	9.80	2	561	0.36%
2024/07/22	1	9.80	4	9.87	9.75	-3	562	-0.53%
2024/07/19	30	9.97	0	0.00	9.99	30	558	5.38%
2024/07/18	20	9.98	3.7	10.00	10.00	16.3	559	2.92%
2024/07/17	30	10.03	1	10.05	10.00	29	560	5.17%
2024/07/16	0.2	10.10	2	10.00	10.00	-1.8	560	-0.32%
2024/07/15	1	10.00	0	0.00	10.00	1	567	0.18%
2024/07/12	8	10.18	1	10.10	10.10	7	568	1.24%
2024/07/11	0	0.00	10	10.15	10.20	-10	564	-1.77%
2024/07/10	10	9.84	4	9.86	9.88	6	549	1.09%
2024/07/08	1	9.86	10	9.93	9.89	-9	555	-1.62%
2024/07/05	0	0.00	6	9.77	9.82	-6	569	-1.05%
2024/07/04	0	0.00	9	9.74	9.73	-9	564	-1.59%
2024/07/03	1	9.74	5	9.68	9.74	-4	563	-0.70%
2024/07/02	38.8	9.60	7	9.64	9.60	31.8	557	5.70%
2024/07/01	1	9.99	2	9.96	9.96	-1	511	-0.20%
2024/06/26	2	10.00	2	10.00	9.99	0	536	0.00%
2024/06/25	0	10.10	0	0.00	10.05	0	540	0.00%
2024/06/24	2.3	10.06	0	0.00	10.00	2.3	542	0.42%
2024/06/19	2	10.05	0	0.00	10.10	2	558	0.36%
2024/06/18	0.3	10.15	0	0.00	10.00	0.3	558	0.04%
2024/06/17	0	0.00	3	10.15	10.10	-3	563	-0.53%
2024/06/14	0.1	9.93	0	0.00	9.91	0.1	559	0.01%
2024/06/13	2	9.86	0	0.00	9.84	2	562	0.36%
2024/06/11	1	9.89	10	9.82	9.81	-9	579	-1.55%
2024/06/07	1	10.00	0	0.00	10.00	1	587	0.17%
2024/06/06	25	10.09	0	0.00	10.00	25	606	4.12%
2024/06/03	0	10.65	0	0.00	10.60	0	924	0.00%
2024/05/31	0	10.50	2	10.50	10.45	-2	916	-0.21%
2024/05/24	1	10.50	0	0.00	10.45	1	893	0.11%
2024/05/14	0	0.00	7	10.45	10.50	-7	879	-0.80%
2024/05/08	0	10.70	1	10.65	10.65	-1	862	-0.12%
2024/05/06	7	10.60	0	0.00	10.55	7	854	0.82%
2024/05/03	0	0.00	1	10.70	10.60	-1	851	-0.12%
2024/05/02	1	10.55	0	0.00	10.70	1	847	0.12%
2024/04/26	10	10.40	0	0.00	10.40	10	819	1.22%
2024/04/25	0	0.00	1	10.50	10.45	-1	818	-0.12%
2024/04/24	1	10.40	0	0.00	10.50	1	818	0.12%
2024/04/18	9	10.45	0	0.00	10.40	9	797	1.13%
2024/04/17	0.8	10.50	0	0.00	10.40	0.8	795	0.10%
2024/04/16	0.2	10.50	0	0.00	10.45	0.2	792	0.03%
2024/04/15	0	0.00	14	10.43	10.50	-14	785	-1.78%
2024/04/11	0	0.00	3	10.65	10.80	-3	775	-0.39%
2024/04/10	1	10.45	0	0.00	10.35	1	753	0.13%
2024/04/08	3	10.42	0	0.00	10.40	3	744	0.40%
2024/04/01	0	10.85	0	0.00	10.60	0	735	0.00%
2024/03/29	1	10.50	1	10.75	10.80	0	726	0.00%
2024/03/28	1	10.50	0	0.00	10.55	1	711	0.14%
2024/03/27	2	10.55	0	0.00	10.40	2	707	0.28%
2024/03/26	6	10.51	0	0.00	10.60	6	706	0.85%
2024/03/25	0	0.00	1	10.55	10.55	-1	697	-0.14%
2024/03/22	0	0.00	1	10.35	10.30	-1	689	-0.15%
2024/03/20	0	0.00	1.2	10.07	10.45	-1.2	696	-0.17%
2024/03/19	0	10.15	1	10.15	10.05	-1	693	-0.14%
2024/03/18	10.1	10.10	0	0.00	10.05	10.1	725	1.39%
2024/03/15	2.2	10.11	0	0.00	10.15	2.2	723	0.30%
2024/03/13	4	10.43	1	10.30	10.30	3	702	0.43%
2024/03/12	4	10.59	1	10.75	10.75	3	678	0.44%
2024/03/11	2	10.75	4	10.65	10.65	-2	643	-0.31%
2024/03/08	5	11.35	2	11.25	11.75	3	542	0.55%
2024/03/07	0	10.20	0.3	10.80	10.80	-0.2	342	-0.06%
2024/03/05	0	0.00	2	9.77	9.77	-2	278	-0.72%
2024/03/04	0	0.00	3	9.86	9.81	-3	276	-1.08%
2024/03/01	0	9.88	0	0.00	9.86	0	276	0.02%
2024/02/27	0	9.98	0	0.00	9.86	0	280	0.02%
2024/02/21	2	9.95	0	0.00	9.93	2	281	0.71%
2024/02/20	6	9.94	0	0.00	9.96	6	285	2.10%
2024/02/19	3	10.00	2	9.97	9.96	1	281	0.37%
2024/02/16	0.1	9.90	0	0.00	9.96	0.1	277	0.02%
2024/02/05	0.1	9.74	0	0.00	9.70	0.1	272	0.05%
2024/01/31	0	9.80	0	0.00	9.79	0	270	0.02%
2024/01/26	7	9.80	0	0.00	9.79	7	273	2.56%
2024/01/24	0	9.87	0	0.00	9.83	0	277	0.02%
2024/01/23	0.1	9.76	0	0.00	9.73	0.1	277	0.04%
2024/01/15	0.1	9.83	0	0.00	9.77	0.1	268	0.03%
2024/01/12	1	9.80	0	0.00	9.77	1	270	0.37%
2024/01/11	0.1	9.84	0	0.00	9.80	0.1	274	0.02%
2024/01/09	0.1	9.87	0	9.87	9.81	0.1	274	0.04%
2024/01/05	0	0.00	0	10.00	9.94	0	278	0.00%
2024/01/04	0.1	10.01	0	10.05	9.97	0.1	277	0.05%
2024/01/03	0.1	10.05	0	10.05	9.99	0.1	281	0.04%
2023/12/28	0	0.00	5	10.00	10.05	-5	293	-1.70%
2023/12/26	0	0.00	10	10.00	10.05	-10	303	-3.29%
2023/12/22	0	0.00	16	10.01	10.05	-16	299	-5.34%
2023/12/21	0	0.00	5	10.05	10.00	-5	298	-1.67%
2023/12/20	0	0.00	0.5	10.05	10.00	-0.5	295	-0.16%
2023/12/19	0	0.00	7	9.99	10.00	-7	296	-2.36%
2023/12/18	0	0.00	1	10.00	10.05	-1	294	-0.34%
2023/12/15	0.1	10.05	20	10.00	9.96	-19.9	293	-6.79%
2023/12/14	0	0.00	12	10.10	10.05	-12	296	-4.05%
2023/12/13	3.5	10.01	2	9.66	10.20	1.5	288	0.53%
2023/12/12	0.3	9.74	1	9.70	9.70	-0.7	254	-0.26%
2023/12/11	1	9.72	0	0.00	9.71	1	253	0.39%
2023/12/08	0	0.00	0.2	9.80	9.77	-0.2	249	-0.07%
2023/12/07	2	9.79	0	0.00	9.77	2	249	0.80%
2023/12/06	0.1	9.86	0	0.00	9.82	0.1	250	0.03%
2023/12/05	5	9.82	0	0.00	9.83	5	248	2.01%
2023/12/04	1	9.87	0	0.00	9.86	1	248	0.40%
2023/12/01	0	0.00	1	9.85	9.86	-1	246	-0.41%
2023/11/30	1	9.84	0	0.00	9.85	1	245	0.41%
2023/11/28	3	9.76	1	9.84	9.84	2	256	0.78%
2023/11/27	1	9.75	1	9.75	9.75	0	273	0.00%
2023/11/24	1.1	9.78	0	0.00	9.78	1.1	270	0.39%
2023/11/22	0	0.00	2	9.77	9.77	-2	271	-0.74%
2023/11/21	2	9.78	2	9.78	9.78	0	271	0.00%
2023/11/20	2	9.82	3	9.80	9.80	-1	269	-0.37%
2023/11/17	3	9.79	0	0.00	9.79	3	268	1.12%
2023/11/16	0.4	9.92	0	0.00	9.88	0.4	265	0.13%
2023/11/14	0	0.00	0.3	9.90	9.84	-0.3	283	-0.11%
2023/11/10	0	0.00	1	9.85	9.80	-1	291	-0.34%
2023/11/03	0.1	9.76	0	0.00	9.74	0.1	329	0.03%
2023/10/31	0.1	9.91	0	0.00	9.81	0.1	332	0.03%
2023/10/27	0.1	9.94	0	0.00	9.91	0.1	342	0.03%
2023/10/24	0	0.00	1	9.94	9.94	-1	366	-0.27%
2023/10/18	0	10.10	0	0.00	9.97	0	449	0.01%
2023/10/16	0	0.00	1	10.00	10.05	-1	511	-0.20%
2023/10/12	0	0.00	1	10.20	10.20	-1	593	-0.17%
2023/10/11	1	10.45	0	0.00	10.20	1	607	0.16%
2023/10/06	2	10.25	1	10.30	10.30	1	617	0.16%
2023/10/03	0	0.00	0	10.15	10.05	0	652	0.00%
2023/09/12	5	10.10	0	0.00	10.15	5	757	0.66%
2023/09/06	0	0.00	2	10.15	10.15	-2	793	-0.25%
2023/09/05	2	10.15	2	10.15	10.20	0	800	0.00%
2023/09/04	0	0.00	2	10.15	10.15	-2	811	-0.25%
2023/09/01	2	10.25	0	0.00	10.35	2	812	0.25%
2023/08/31	2.1	10.55	0	0.00	10.50	2.1	814	0.25%
2023/08/29	0	0.00	7.7	9.96	9.96	-7.7	822	-0.93%
2023/08/23	0	0.00	1	10.05	10.10	-1	846	-0.12%
2023/08/21	1	10.30	0	0.00	10.10	1	869	0.11%
2023/08/18	0	0.00	9	10.10	10.25	-9	873	-1.03%
2023/08/16	0.3	9.78	0	0.00	9.82	0.3	871	0.03%
2023/08/15	2.3	9.66	0	0.00	9.77	2.3	876	0.26%
2023/08/14	1	9.92	5	9.87	9.87	-4	881	-0.45%
2023/08/11	0.1	9.95	0	0.00	9.97	0.1	877	0.01%
2023/08/10	2	9.93	5	9.96	9.90	-3	881	-0.34%
2023/08/09	0	0.00	0.4	10.05	10.05	-0.4	884	-0.05%
2023/08/08	5	10.10	2	10.10	10.05	3	910	0.33%
2023/08/07	0.4	10.15	5	10.05	10.10	-4.6	936	-0.49%
2023/08/04	1.2	10.17	0	0.00	10.15	1.2	947	0.13%
2023/08/02	0	0.00	10	10.15	10.10	-10	961	-1.04%
2023/07/31	1	10.10	0	0.00	10.05	1	966	0.10%
2023/07/28	1.1	10.10	1	10.05	10.05	0.1	971	0.01%
2023/07/27	0	0.00	1	10.15	10.10	-1	968	-0.10%
2023/07/26	0.3	10.25	0	0.00	10.15	0.3	968	0.03%
2023/07/24	0.4	10.63	10	10.45	10.40	-9.6	977	-0.98%
2023/07/21	0	0.00	10	10.95	11.05	-10	972	-1.03%
2023/07/20	10.4	10.53	13	10.56	10.60	-2.6	941	-0.28%
2023/07/19	13.3	9.91	18	9.69	9.68	-4.7	916	-0.51%
2023/07/18	12.2	9.88	10.4	9.99	9.99	1.8	940	0.19%
2023/07/17	12.9	9.77	18	10.08	10.05	-5.2	934	-0.55%
2023/07/14	12.5	10.60	6	10.62	10.65	6.5	901	0.72%
2023/07/13	1	10.85	0	0.00	10.80	1	909	0.11%
2023/07/12	0	10.90	4	10.85	10.85	-4	929	-0.43%
2023/07/11	6.3	11.01	0	0.00	11.05	6.3	959	0.65%
2023/07/10	12.3	11.20	0.1	11.25	11.20	12.2	953	1.28%
2023/07/07	32	11.22	0	0.00	11.25	32	1,017	3.15%
2023/07/06	15	11.27	0	0.00	11.30	15	1,014	1.48%
2023/07/05	0.1	11.35	0	0.00	11.25	0.1	1,018	0.01%
2023/07/03	2	11.48	6	11.50	11.50	-4	1,017	-0.39%
2023/06/29	3.5	11.26	0	0.00	11.30	3.5	1,021	0.34%
2023/06/27	2	11.25	0	0.00	11.20	2	1,023	0.20%
2023/06/26	0.1	11.30	0	0.00	11.30	0.1	1,031	0.01%
2023/06/21	1	11.25	0	0.00	11.25	1	1,032	0.10%
2023/06/19	0.1	11.55	0	0.00	11.45	0.1	1,045	0.01%
2023/06/16	0	11.55	0	0.00	11.55	0	1,058	0.00%
2023/06/15	1	11.35	0	0.00	11.35	1	1,061	0.09%
2023/06/14	1.4	11.37	0	0.00	11.40	1.4	1,080	0.13%
2023/06/13	1	11.35	0	0.00	11.40	1	1,193	0.08%
2023/06/12	2.1	11.48	16	11.45	11.45	-13.9	1,215	-1.14%
2023/06/09	1	11.60	1	11.55	11.60	0	1,288	0.00%
2023/06/08	5	11.56	0	0.00	11.65	5	1,346	0.37%
2023/06/07	0.1	11.70	8	11.65	11.65	-7.9	1,364	-0.58%
2023/06/02	0.1	11.36	0	0.00	11.35	0.1	1,599	0.01%
2023/06/01	0	0.00	1	11.30	11.30	-1	1,621	-0.06%
2023/05/31	1	11.25	0	0.00	11.20	1	1,624	0.06%
2023/05/29	2	11.30	0	0.00	11.35	2	1,650	0.12%
2023/05/26	0.4	11.30	14	11.24	11.25	-13.6	1,685	-0.80%
2023/05/25	0	0.00	3	11.35	11.30	-3	1,691	-0.18%
2023/05/24	0.3	11.40	0	0.00	11.40	0.3	1,706	0.02%
2023/05/22	1.1	11.36	0	0.00	11.35	1.1	1,737	0.06%
2023/05/19	0.2	11.40	23	11.31	11.35	-22.8	1,747	-1.30%
2023/05/18	0.1	11.50	0	0.00	11.50	0.1	1,749	0.01%
2023/05/17	0.1	11.53	1	11.45	11.50	-0.9	1,749	-0.05%
2023/05/16	0.1	11.50	3	11.45	11.40	-2.9	1,761	-0.16%
2023/05/15	6	11.32	0	0.00	11.45	6	1,782	0.34%
2023/05/12	10	11.60	9	11.75	11.75	1	1,804	0.06%
2023/05/11	11	11.48	4	11.40	11.25	7	1,801	0.39%
2023/05/10	1.5	11.69	0	0.00	11.70	1.5	1,802	0.09%
2023/05/09	0.3	11.76	1	11.60	11.60	-0.7	1,822	-0.04%
2023/05/08	1.5	11.97	0	0.00	11.85	1.5	1,823	0.08%
2023/05/05	1.1	11.87	2	11.90	11.90	-0.9	1,850	-0.05%
2023/05/04	1.1	11.92	0	0.00	11.95	1.1	1,892	0.06%
2023/05/03	0	12.15	0	0.00	12.05	0	1,906	0.00%
2023/04/28	0.1	12.15	0	0.00	12.05	0.1	1,988	0.00%
2023/04/27	0	0.00	7	11.95	11.90	-7	2,006	-0.35%
2023/04/26	7.5	11.75	10	11.62	11.80	-2.5	2,065	-0.12%
2023/04/25	1.1	11.85	19	11.81	11.85	-17.9	2,454	-0.73%
2023/04/24	0.1	12.15	2	12.15	12.15	-1.9	2,458	-0.08%
2023/04/21	10.7	12.31	0	0.00	12.00	10.7	2,550	0.42%
2023/04/20	0.3	12.67	0	0.00	12.40	0.3	2,515	0.01%
2023/04/19	2.4	12.62	0	0.00	12.55	2.4	2,530	0.09%
2023/04/18	4.3	12.80	1	12.85	12.80	3.3	2,534	0.13%
2023/04/17	2.2	12.73	8	12.70	12.70	-5.8	2,606	-0.22%
2023/04/14	33.1	12.77	0	0.00	12.90	33.1	2,640	1.25%
2023/04/13	4	13.15	6	13.20	13.15	-2	2,709	-0.07%
2023/04/12	16	13.26	9	13.20	13.20	7	2,788	0.25%
2023/04/11	7.1	12.70	0.1	12.80	12.70	7	2,745	0.26%
2023/04/10	2.4	12.72	0	0.00	12.75	2.4	2,815	0.09%
2023/04/07	8.5	12.68	0	0.00	12.65	8.5	2,832	0.30%
2023/04/06	17.1	12.65	2	12.80	12.80	15.1	2,909	0.52%
2023/03/31	2.1	12.83	0	0.00	12.80	2.1	2,957	0.07%
2023/03/30	0.1	13.10	0	0.00	12.85	0.1	3,540	0.00%
2023/03/29	0	0.00	0	13.00	12.85	0	3,583	0.00%
2023/03/27	1	13.10	0	0.00	13.15	1	3,871	0.03%
2023/03/24	0.1	13.35	0	0.00	13.25	0.1	3,910	0.00%
2023/03/22	4	13.58	0	0.00	13.45	4	4,062	0.10%
2023/03/21	0.1	13.60	0	0.00	13.50	0.1	4,198	0.00%
2023/03/20	0	13.25	7	13.15	13.15	-7	4,197	-0.17%
2023/03/17	0	13.10	0	0.00	13.25	0	4,208	0.00%
2023/03/16	8.2	12.63	11	12.70	12.60	-2.8	4,200	-0.07%
2023/03/15	15	13.57	1	13.65	13.40	14	4,124	0.34%
2023/03/14	13.3	13.83	1	13.80	13.55	12.3	4,153	0.30%
2023/03/13	3	14.48	12	14.55	14.55	-9	4,130	-0.22%
2023/03/10	3.2	15.56	0	0.00	15.45	3.2	4,103	0.08%
2023/03/09	1	15.90	1	15.80	15.90	0	4,174	0.00%
2023/03/08	28	16.16	5	16.16	16.10	23	4,330	0.53%
2023/03/07	6	15.93	8	15.97	15.95	-2	4,191	-0.05%
2023/03/06	0	0.00	1	15.90	16.05	-1	4,235	-0.02%
2023/03/03	1.2	15.76	0	0.00	15.80	1.2	4,264	0.03%
2023/03/01	0	0.00	5	15.55	15.55	-5	4,327	-0.12%
2023/02/24	0	0.00	8	15.66	15.65	-8	4,377	-0.18%
2023/02/23	7	15.85	2	15.80	15.80	5	4,616	0.11%
2023/02/22	0	16.00	1	15.90	15.85	-1	4,668	-0.02%
2023/02/21	1	16.15	0	0.00	16.05	1	4,725	0.02%
2023/02/20	6	16.00	3.5	16.05	16.05	2.5	4,884	0.05%
2023/02/17	0.4	16.00	4	15.83	15.90	-3.6	4,977	-0.07%
2023/02/15	0	0.00	7	15.75	15.80	-7	5,691	-0.12%
2023/02/14	11	15.91	11	15.90	15.90	0	5,775	0.00%
2023/02/13	7	15.65	6	15.71	15.75	1	5,887	0.02%
2023/02/09	3	16.13	0	0.00	16.15	3	6,435	0.05%
2023/02/08	0	0.00	3	16.40	16.25	-3	6,606	-0.05%
2023/02/06	0	0.00	1	16.55	16.50	-1	7,390	-0.01%
2023/02/03	32	16.69	20	16.50	16.50	12	7,590	0.16%
2023/02/02	2	16.60	2	16.65	16.65	0	7,672	0.00%
2023/02/01	5	16.25	1	16.45	16.35	4	7,714	0.05%
2023/01/31	4	16.35	1	16.25	16.25	3	7,817	0.04%
2023/01/30	0	0.00	56	16.06	16.10	-56	7,882	-0.71%
2023/01/17	2	16.05	5	16.06	16.00	-3	8,028	-0.04%
2023/01/16	30	16.19	29	16.27	16.30	1	8,190	0.01%
2023/01/13	36	16.63	42	16.62	16.55	-6	8,547	-0.07%
2023/01/12	0	0.00	1	16.60	16.20	-1	8,560	-0.01%
2023/01/11	59	16.60	8	16.43	16.35	51	9,024	0.57%
2023/01/10	0	0.00	2	16.00	15.85	-2	9,251	-0.02%
2023/01/09	1	16.15	17	16.01	15.90	-16	9,640	-0.17%
2023/01/06	8	16.15	5	16.40	16.10	3	10,046	0.03%
2023/01/05	1	16.40	19	16.47	16.40	-18	10,320	-0.17%
2023/01/04	1	16.45	10	16.55	16.55	-9	10,565	-0.09%
2023/01/03	68	16.89	45	16.71	16.60	23	10,960	0.21%
2022/12/30	6	16.18	20	16.44	16.50	-14	10,953	-0.13%
2022/12/29	1	15.85	1	15.85	15.85	0	11,108	0.00%
2022/12/28	8	15.98	6	15.83	15.80	2	11,744	0.02%
2022/12/27	4	15.83	4	15.74	15.70	0	11,852	0.00%
2022/12/26	9	15.72	16.5	15.73	15.55	-7.5	12,056	-0.06%
2022/12/23	14	15.55	17	15.53	15.70	-3	12,203	-0.02%
2022/12/22	74	15.81	48	15.89	16.00	26	12,361	0.21%
2022/12/21	0	0.00	3	15.35	15.30	-3	12,075	-0.02%
2022/12/20	50	15.63	55	15.14	15.10	-5	12,285	-0.04%
2022/12/19	40	16.23	24	16.18	15.80	16	12,417	0.13%
2022/12/16	4	16.00	5	16.20	15.95	-1	12,575	-0.01%
2022/12/15	5	16.02	4	16.19	16.40	1	12,911	0.01%
2022/12/14	31.2	16.66	34	16.64	16.60	-2.8	13,143	-0.02%
2022/12/13	31	16.74	51	16.76	16.60	-20	13,702	-0.15%
2022/12/12	6	17.99	54.1	17.95	17.90	-48.1	14,085	-0.34%
2022/12/09	7	18.00	0	0.00	17.85	7	14,583	0.05%
2022/12/08	52	17.89	9	17.89	17.95	43	15,304	0.28%
2022/12/07	11	17.83	5	17.70	17.70	6	16,054	0.04%
2022/12/06	37	18.48	33	18.29	18.10	4	16,920	0.02%
2022/12/05	2	18.38	7	18.36	18.50	-5	17,173	-0.03%
2022/12/02	6	18.25	12	18.25	18.20	-6	17,339	-0.03%
2022/12/01	14	18.36	1	18.30	18.30	13	17,646	0.07%
2022/11/30	26	18.57	25	18.70	18.40	1	17,861	0.01%
2022/11/29	17	17.97	11	17.94	18.20	6	18,098	0.03%
2022/11/28	19	17.93	16	17.83	17.70	3	18,475	0.02%
2022/11/25	15	17.95	49	17.82	17.65	-34	18,826	-0.18%
2022/11/24	11	18.16	14.1	18.35	18.10	-3.1	18,958	-0.02%
2022/11/23	12	18.21	13	18.33	18.15	-1	19,198	-0.01%
2022/11/22	16	18.21	4	18.29	18.20	12	19,425	0.06%
2022/11/21	41	18.69	67	18.66	18.55	-26	19,706	-0.13%
2022/11/18	54	18.43	58	18.28	18.00	-4	19,693	-0.02%
2022/11/17	10	18.38	9	18.37	18.25	1	19,868	0.01%
2022/11/16	35.5	18.59	17	18.57	18.35	18.5	19,851	0.09%
2022/11/15	51	18.31	37	18.15	18.15	14	19,693	0.07%
2022/11/14	37	18.07	20.2	18.14	18.10	16.8	19,596	0.09%
2022/11/11	78	19.37	62	19.23	18.70	16	19,353	0.08%
2022/11/10	13	21.23	9	20.78	20.60	4	18,941	0.02%
2022/11/09	18.1	21.48	17	21.25	21.20	1.1	18,855	0.01%
2022/11/08	70.2	22.27	53	21.71	21.10	17.2	18,750	0.09%
2022/11/07	57	22.60	67	22.67	22.45	-10	18,414	-0.05%
2022/11/04	52	21.58	39	21.81	21.90	13	18,180	0.07%
2022/11/03	131	22.23	119	22.41	21.90	12	17,991	0.07%	大買/大賣/
2022/11/02	122	22.39	87	22.23	22.30	35	17,644	0.20%	大買/
2022/11/01	58	20.85	50	21.04	21.20	8	17,196	0.05%
2022/10/31	11	20.15	12	20.25	20.70	-1	16,982	-0.01%
2022/10/28	26	19.98	23	19.58	19.50	3	16,865	0.02%
2022/10/27	20	20.17	23	20.14	20.25	-3	16,774	-0.02%
2022/10/26	27	19.93	23	20.13	19.70	4	16,656	0.02%
2022/10/25	22	20.40	22	20.42	20.20	0	16,516	0.00%
2022/10/24	26	21.23	28	20.99	20.65	-2	16,353	-0.01%
2022/10/21	85	21.56	67	21.62	21.00	18	16,167	0.11%
2022/10/20	65	22.27	76	22.52	22.80	-11	15,741	-0.07%
2022/10/19	106	23.42	127	23.33	22.45	-21	15,325	-0.14%	大買/大賣/
2022/10/18	58	23.19	53	23.03	22.90	5	14,837	0.03%
2022/10/17	69	21.56	72	22.29	23.10	-3	14,506	-0.02%
2022/10/14	140	21.53	208.1	21.60	21.50	-68.1	14,108	-0.48%	大買/大賣/
2022/10/13	90.1	20.41	99	20.20	20.25	-8.9	13,672	-0.07%
2022/10/12	55	20.75	75	20.93	21.20	-20	13,366	-0.15%
2022/10/11	82	20.70	79	20.52	19.80	3	13,026	0.02%
2022/10/07	18	20.44	12	20.41	20.30	6	12,563	0.05%
2022/10/06	102	20.66	111.2	20.58	20.60	-9.2	12,460	-0.07%	大買/大賣/
2022/10/05	158	20.86	145	20.92	20.40	13	12,206	0.11%	大買/大賣/
2022/10/04	34	18.88	35.3	19.72	19.95	-1.3	11,552	-0.01%
2022/10/03	67	18.52	49	18.62	18.15	18	11,375	0.16%
2022/09/30	70	18.14	94	18.45	19.00	-24	11,146	-0.22%
2022/09/29	23	18.22	19	18.16	17.95	4	10,910	0.04%
2022/09/28	39.2	18.77	13	18.61	18.20	26.2	10,699	0.25%
2022/09/27	42	19.79	43	19.94	20.20	-1	10,397	-0.01%
2022/09/26	87	19.97	89	19.83	19.55	-2	10,137	-0.02%
2022/09/23	115	20.96	111	20.62	20.10	4	9,847	0.04%	大買/大賣/
2022/09/22	32	21.08	48	21.07	21.15	-16	9,553	-0.17%
2022/09/21	60	21.81	52	22.37	21.25	8	9,177	0.09%
2022/09/20	179	21.88	147	21.76	22.30	32	8,820	0.36%	大買/大賣/
2022/09/19	207	23.30	231.3	23.29	22.95	-24.3	8,215	-0.30%	大買/大賣/
2022/09/16	54	22.82	51.1	22.86	22.65	2.9	7,685	0.04%
2022/09/15	249	24.09	186.1	23.71	23.45	62.9	7,174	0.88%	大買/大賣/
2022/09/14	103	23.71	98.4	23.61	24.95	4.6	6,431	0.07%	大買/
2022/09/13	173	22.86	161.1	22.78	22.70	11.9	5,667	0.21%	大買/大賣/
2022/09/12	24.3	21.65	18	21.56	21.65	6.3	4,811	0.13%
2022/09/08	17	19.56	22	19.78	19.70	-5	4,509	-0.11%
2022/09/07	29	18.76	56	18.47	19.00	-27	4,291	-0.63%
2022/09/06	39	18.77	33	18.98	18.45	6	3,952	0.15%
2022/09/05	105	20.27	108	20.38	20.45	-3	3,645	-0.08%	大買/大賣/
2022/09/02	156	19.27	139.3	19.16	19.70	16.7	3,219	0.52%	大買/大賣/
2022/09/01	83	17.90	73	17.76	18.25	10	2,785	0.36%
2022/08/31	10	16.88	12.1	16.86	17.05	-2.1	2,380	-0.09%
2022/08/30	18	16.62	24	16.71	16.90	-6	2,193	-0.27%
2022/08/29	17	15.89	19.2	16.03	16.00	-2.2	1,935	-0.11%
2022/08/26	15	15.38	37	15.56	15.50	-22	1,674	-1.31%
2022/08/25	56	15.12	74.5	15.22	14.65	-18.5	1,322	-1.40%
2022/08/24	105	14.45	74	14.43	14.45	31	1,053	2.94%	大買/
2022/08/23	0	0.00	2	13.25	13.15	-2	801	-0.25%
2022/08/19	0	0.00	0.3	12.90	12.85	-0.3	719	-0.05%
2022/08/18	1	12.65	3	12.70	12.70	-2	693	-0.29%
2022/08/17	1	12.60	4	12.71	12.75	-3	676	-0.44%
2022/08/15	1	12.50	0	0.00	12.40	1	604	0.17%
2022/08/12	2.1	12.25	0	0.00	12.15	2.1	589	0.35%
2022/08/11	2	12.30	2	12.43	12.30	0	579	0.00%
2022/08/10	0	0.00	10	11.90	11.90	-10	545	-1.83%
2022/08/09	3	11.67	0	0.00	11.65	3	540	0.55%
2022/08/08	24	11.67	22	11.98	11.70	2	534	0.37%
2022/08/04	0.1	10.95	0	0.00	10.95	0.1	494	0.01%
2022/07/29	0	11.30	0	0.00	11.15	0	496	0.01%
2022/07/26	0.1	11.40	0	0.00	11.10	0.1	490	0.01%
2022/07/21	2	11.55	0	0.00	11.50	2	500	0.40%
2022/07/13	0	0.00	10	11.20	11.10	-10	503	-1.99%
2022/07/12	10	11.25	10	11.30	11.20	0	501	0.00%
2022/07/08	8	11.30	0	0.00	11.35	8	501	1.60%
2022/07/05	0.2	11.15	10	11.20	11.10	-9.8	539	-1.81%
2022/07/04	0	11.35	0	0.00	11.05	0	540	0.00%
2022/06/28	0	0.00	2	12.20	12.20	-2	551	-0.36%
2022/06/23	1	12.50	3	12.43	12.25	-2	555	-0.36%
2022/06/21	2	12.55	7	12.59	12.60	-5	546	-0.91%
2022/06/20	7	12.93	1	12.75	12.30	6	537	1.12%
2022/06/17	0	12.25	0	0.00	12.20	0	489	0.00%
2022/06/15	0	0.00	30	12.35	12.30	-30	477	-6.28%
2022/06/10	0	12.70	56	12.75	12.60	-56	477	-11.73%
2022/06/08	0	0.00	5	12.50	12.40	-5	461	-1.08%
2022/06/07	1.1	12.69	2	12.65	12.45	-1	462	-0.21%
2022/06/06	0	0.00	0	12.07	12.65	0	442	0.00%
2022/06/02	6	11.85	0	0.00	11.80	6	443	1.35%
2022/05/25	2	11.95	0	0.00	11.95	2	506	0.40%
2022/05/23	0	0.00	1	12.00	11.90	-1	546	-0.18%
2022/05/18	0	0.00	5	11.75	11.65	-5	565	-0.88%
2022/05/11	0	0.00	1	12.00	12.00	-1	615	-0.16%
2022/05/03	0	11.85	0	0.00	11.80	0	666	0.01%
2022/04/29	0	11.85	0	0.00	11.85	0	681	0.00%
2022/04/28	2	11.80	0	0.00	11.75	2	697	0.29%
2022/04/26	25.2	12.20	0	0.00	12.10	25.2	696	3.61%
2022/04/22	0.3	12.35	0	0.00	12.25	0.3	700	0.04%
2022/04/15	0.1	12.70	1	12.55	12.55	-0.9	787	-0.11%
2022/04/14	0	12.85	2	12.75	12.60	-2	809	-0.24%
2022/04/13	0.1	12.85	0	0.00	12.70	0.1	820	0.01%
2022/04/12	2	12.85	0	0.00	12.85	2	836	0.24%
2022/04/08	0	12.85	0	0.00	12.70	0	900	0.00%
2022/04/06	5	12.60	0	0.00	12.75	5	923	0.54%
2022/04/01	1	12.85	1	12.90	12.75	0	939	0.00%
2022/03/31	1.5	12.75	0	0.00	12.90	1.5	981	0.15%
2022/03/29	0.1	12.40	3	12.40	12.35	-2.9	1,015	-0.29%
2022/03/23	0	12.25	0	0.00	12.20	0	1,379	0.00%
2022/03/17	10	12.10	0	0.00	12.10	10	1,433	0.70%
2022/03/16	0	0.00	0.1	12.40	12.15	-0.1	1,442	-0.01%
2022/03/14	10	12.40	0	0.00	12.30	10	1,451	0.69%
2022/03/11	0	0.00	1	12.20	12.20	-1	1,458	-0.07%
2022/03/10	11	12.26	0	0.00	12.20	11	1,469	0.75%
2022/03/09	29	12.18	1	12.15	12.10	28	1,468	1.91%
2022/03/08	1	12.15	1	12.15	12.10	0	1,468	0.00%
2022/03/07	0	0.00	57	12.50	12.45	-57	1,455	-3.92%
2022/03/03	0.1	12.95	0	0.00	12.80	0.1	1,441	0.01%
2022/02/25	4	12.55	0	0.00	12.55	4	1,435	0.28%
2022/02/23	2	12.98	0	0.00	13.00	2	1,409	0.14%
2022/02/21	0	0.00	2	12.90	12.85	-2	1,395	-0.14%
2022/02/17	27	12.74	2	12.75	12.70	25	1,441	1.73%
2022/02/16	3	12.45	0	0.00	12.40	3	1,442	0.21%
2022/02/14	0	0.00	13	12.15	12.35	-13	1,444	-0.90%
2022/02/10	2	12.85	0	0.00	12.75	2	1,440	0.14%
2022/02/09	13	12.98	10	12.78	12.75	3	1,435	0.21%
2022/02/08	3	12.35	3	12.60	12.80	0	1,425	0.00%
2022/02/07	0	0.00	0	12.00	12.05	0	1,405	0.00%
2022/01/24	1	11.95	0	0.00	11.95	1	1,414	0.07%
2022/01/21	0	0.00	4	12.28	12.00	-4	1,398	-0.29%
2022/01/18	0	12.85	6	12.78	12.65	-6	1,373	-0.44%
2022/01/17	1	12.65	0	0.00	12.60	1	1,367	0.07%
2022/01/14	0	0.00	4	12.45	12.45	-4	1,366	-0.29%
2022/01/13	0	0.00	1	12.55	12.50	-1	1,356	-0.07%
2022/01/12	3	12.53	1	12.55	12.50	2	1,347	0.15%
2022/01/11	3	13.22	0	0.00	12.85	3	1,335	0.22%
2022/01/07	0	13.10	3	13.00	13.10	-3	1,290	-0.23%
2022/01/06	0	0.00	20	13.25	13.25	-20	1,263	-1.58%
2022/01/05	0	0.00	2	13.65	13.25	-2	1,247	-0.16%
2022/01/04	4	13.83	10	14.10	13.70	-6	1,230	-0.49%
2022/01/03	7	13.64	0	0.00	13.65	7	1,182	0.59%
2021/12/30	1	13.20	0	0.00	13.30	1	1,136	0.09%
2021/12/29	0	0.00	2	13.20	13.15	-2	1,123	-0.18%
2021/12/28	1.1	13.21	20	13.23	13.15	-18.9	1,107	-1.71%
2021/12/27	3	13.45	7	13.67	13.25	-4	1,093	-0.37%
2021/12/24	0	0.00	4	13.15	13.10	-4	1,053	-0.38%
2021/12/23	2	13.05	6	13.31	13.10	-4	1,028	-0.39%
2021/12/22	28	13.67	18	13.37	12.95	10	994	1.01%
2021/12/21	11	13.12	18	13.20	13.35	-7	816	-0.86%
2021/12/20	0.1	12.15	0	0.00	12.15	0.1	629	0.01%
2021/12/17	0	0.00	7	12.00	12.10	-7	622	-1.12%
2021/12/16	1	12.10	0	0.00	12.10	1	620	0.16%
2021/12/15	0	0.00	1	12.15	12.15	-1	611	-0.16%
2021/12/14	0	0.00	3	12.05	12.10	-3	607	-0.49%
2021/12/13	10	12.32	3	12.50	12.30	7	595	1.18%
2021/12/10	0	0.00	3	12.00	12.25	-3	564	-0.53%
2021/12/09	0	0.00	3	11.90	12.05	-3	553	-0.54%
2021/12/08	0.1	11.85	0	0.00	11.75	0.1	543	0.01%
2021/12/07	4.1	11.80	1	11.85	11.80	3.1	537	0.57%
2021/12/03	1.1	11.40	2	11.40	11.30	-0.9	513	-0.18%
2021/12/01	1.1	11.20	1	11.30	11.25	0.1	513	0.01%
2021/11/30	7	11.26	0	0.00	11.25	7	512	1.36%
2021/11/26	0.1	11.40	0	0.00	11.20	0.1	520	0.01%
2021/11/25	0.1	11.70	0	0.00	11.55	0.1	522	0.02%
2021/11/24	10.1	11.50	0	0.00	11.45	10.1	523	1.92%
2021/11/23	12	11.62	0	0.00	11.50	12	515	2.33%
2021/11/22	2	11.75	0	0.00	11.75	2	510	0.39%
2021/11/18	1	12.00	0	0.00	11.90	1	503	0.20%
2021/11/17	2	11.90	0	0.00	11.90	2	499	0.40%
2021/11/16	2	12.35	2	12.20	12.00	0	486	0.00%
2021/11/15	1	11.70	1	11.85	11.85	0	446	0.00%
2021/11/12	0.5	11.55	0	0.00	11.20	0.5	441	0.10%
2021/11/11	0.2	11.40	0	0.00	11.35	0.2	437	0.05%
2021/11/10	0.1	11.40	0	0.00	11.40	0.1	444	0.02%
2021/11/02	0	0.00	1	11.30	11.20	-1	463	-0.22%
2021/10/27	2	10.95	0	0.00	11.00	2	461	0.43%
2021/10/21	0	0.00	5	11.10	11.10	-5	515	-0.97%
2021/10/20	0.1	11.10	5	11.09	11.15	-4.9	525	-0.94%
2021/10/15	2	10.65	0	0.00	10.65	2	621	0.32%
2021/10/13	0	0.00	1	10.60	10.65	-1	632	-0.16%
2021/10/07	1.1	10.41	0	10.50	10.50	1.1	649	0.17%
2021/10/06	3	10.45	0	0.00	10.40	3	659	0.45%
2021/10/01	2.1	10.45	0	0.00	10.50	2.1	682	0.31%
2021/09/30	1	10.80	0	0.00	10.80	1	681	0.15%
2021/09/27	1	10.90	0	0.00	10.85	1	730	0.14%
2021/09/23	0	0.00	2	10.95	10.80	-2	770	-0.26%
2021/09/10	6	11.00	0	0.00	10.90	6	1,061	0.57%
2021/09/06	0	0.00	1	11.30	11.05	-1	1,098	-0.09%
2021/09/02	5	11.35	0	0.00	11.35	5	1,103	0.45%
2021/09/01	0	0.00	2	11.75	11.55	-2	1,103	-0.18%
2021/08/24	1	11.10	0	0.00	10.95	1	1,129	0.09%
2021/08/20	1	10.75	0	0.00	10.75	1	1,169	0.09%
2021/08/18	2	10.80	0	0.00	11.00	2	1,175	0.17%
2021/08/16	2	11.30	0	0.00	11.30	2	1,195	0.17%
2021/08/13	3	11.78	0	0.00	11.70	3	1,204	0.25%
2021/08/12	2	11.90	1	11.90	11.90	1	1,212	0.08%
2021/08/09	1	12.15	3	12.13	12.20	-2	1,326	-0.15%
2021/08/06	2	12.00	2	12.00	11.95	0	1,345	0.00%
2021/08/05	0	0.00	3	12.00	11.95	-3	1,394	-0.22%
2021/07/23	0.2	12.22	1	12.15	12.10	-0.8	2,160	-0.04%
2021/07/22	1	12.25	20	12.45	12.25	-19	2,188	-0.87%
2021/07/21	22.3	12.49	3	12.32	12.20	19.3	2,219	0.87%
2021/07/20	1	11.80	0	0.00	11.75	1	2,217	0.05%
2021/07/16	5	11.95	0	0.00	11.90	5	2,321	0.22%
2021/07/14	5	12.10	0	0.00	12.00	5	2,449	0.20%
2021/07/13	1.1	11.86	2	11.90	11.80	-1	2,511	-0.04%
2021/07/12	1	12.05	0	0.00	12.00	1	2,584	0.04%
2021/07/09	3.1	12.02	0	0.00	12.20	3.1	2,658	0.11%
2021/07/08	0.1	12.30	2	12.20	12.05	-1.9	2,772	-0.07%
2021/07/06	1.1	12.32	0	0.00	12.30	1.1	3,293	0.03%
2021/07/05	2.1	12.75	6	12.70	12.60	-3.9	3,521	-0.11%
2021/07/01	2	12.68	3	13.05	12.60	-1	3,574	-0.03%
2021/06/29	0	0.00	23	13.02	12.70	-23	3,596	-0.64%
2021/06/28	70	13.01	48	13.16	13.50	22	3,616	0.61%
2021/06/25	4	11.76	15	11.56	12.40	-11	3,538	-0.31%
2021/06/23	0.1	11.30	0	0.00	11.15	0.1	3,486	0.00%
2021/06/22	0	0.00	2	11.35	11.20	-2	3,483	-0.06%
2021/06/21	2	11.28	2	11.45	11.20	0	3,479	0.00%
2021/06/18	1.1	11.78	0	0.00	11.60	1.1	3,470	0.03%
2021/06/17	0	0.00	50	11.50	11.40	-50	3,472	-1.44%
2021/06/15	1	11.85	5	11.81	11.80	-4	3,459	-0.12%
2021/06/09	2	11.95	2	11.90	11.95	0	3,470	0.00%
2021/06/08	2	12.10	0	0.00	11.95	2	3,482	0.06%
2021/06/07	1	11.75	1	12.00	11.90	0	3,506	0.00%
2021/06/04	1	12.10	0	0.00	12.10	1	3,501	0.03%
2021/06/02	1	12.55	8	12.70	12.60	-7	3,489	-0.20%
2021/06/01	3	12.60	0.7	12.65	12.65	2.3	3,492	0.07%
2021/05/28	0	0.00	2	13.00	13.00	-2	3,481	-0.06%
2021/05/27	0	0.00	1	12.70	12.70	-1	3,482	-0.03%
2021/05/26	0	0.00	1	12.65	12.70	-1	3,502	-0.03%
2021/05/25	1	12.60	1	12.60	12.50	0	3,500	0.00%
2021/05/24	1	12.70	2	12.80	12.75	-1	3,507	-0.03%
2021/05/21	1	11.90	2	12.23	12.40	-1	3,527	-0.03%
2021/05/20	0	0.00	3	11.92	11.85	-3	3,509	-0.09%
2021/05/18	1	11.55	4	11.50	11.55	-3	3,476	-0.09%
2021/05/17	6	10.95	12	10.83	10.80	-6	3,434	-0.17%
2021/05/14	1	11.80	5	12.00	11.95	-4	3,379	-0.12%
2021/05/13	8	12.51	1	12.30	12.05	7	3,345	0.21%
2021/05/12	18.1	12.60	14	12.92	12.20	4.1	3,298	0.12%
2021/05/11	0	0.00	23	14.13	13.55	-23	3,214	-0.72%
2021/05/10	25	14.35	8	13.83	14.40	17	3,133	0.54%
2021/05/07	0	0.00	1.8	13.15	13.30	-1.8	3,039	-0.06%
2021/05/06	0	0.00	2	13.40	13.00	-2	3,005	-0.07%
2021/05/05	2	13.10	2.5	12.96	13.00	-0.5	2,944	-0.02%
2021/05/04	19	13.25	2.7	13.17	12.90	16.4	2,879	0.57%
2021/05/03	3	14.22	13	14.34	14.20	-10	2,751	-0.36%
2021/04/29	25.9	14.11	18	14.28	14.90	7.9	2,677	0.29%
2021/04/28	5	15.29	0	0.00	15.15	5	2,470	0.20%
2021/04/27	9	15.87	1	16.00	15.40	8	2,436	0.33%
2021/04/26	22	15.65	5	15.70	15.70	17	2,389	0.71%
2021/04/23	2	14.80	6	15.06	14.95	-4	2,333	-0.17%
2021/04/22	5	15.57	6	15.29	15.10	-1	2,309	-0.04%
2021/04/21	24	15.98	5	16.00	15.70	19	2,263	0.84%
2021/04/20	1	15.60	16	15.80	16.00	-15	2,211	-0.68%
2021/04/19	7	15.56	2.9	15.35	15.30	4.1	2,142	0.19%
2021/04/16	3	15.80	12	15.70	15.60	-9	2,071	-0.43%
2021/04/15	13	16.16	3	16.13	16.05	10	1,998	0.50%
2021/04/14	60.2	15.88	16.1	15.51	16.00	44.1	1,919	2.30%
2021/04/13	22.2	16.42	81	16.40	15.65	-58.9	1,816	-3.24%
2021/04/12	51	15.88	55.5	15.74	16.05	-4.5	1,617	-0.28%
2021/04/09	172	13.87	89	14.19	14.60	83	1,284	6.46%	大買/
2021/04/08	12	13.14	19	13.33	13.30	-7	1,048	-0.67%
2021/04/07	5	12.50	0	0.00	12.50	5	977	0.51%
2021/04/06	1.1	12.71	10	12.70	12.70	-9	962	-0.93%
2021/04/01	14	12.88	0	0.00	13.00	14	939	1.49%
2021/03/31	4	12.98	24	12.90	13.15	-20	909	-2.20%
2021/03/30	30	12.58	3	12.67	12.90	27	827	3.26%
2021/03/29	7	12.11	1	12.10	12.05	6	769	0.78%
2021/03/26	4	12.05	0	0.00	12.20	4	764	0.52%
2021/03/25	1	12.10	0	0.00	12.05	1	760	0.13%
2021/03/23	7	12.25	0	0.00	12.30	7	758	0.93%
2021/03/22	2.1	12.44	0	0.00	12.40	2.1	753	0.28%
2021/03/19	1	12.30	0	0.00	12.30	1	746	0.13%
2021/03/18	1	12.30	0	0.00	12.30	1	743	0.13%
2021/03/11	0	0.00	1	12.35	12.45	-1	748	-0.13%
2021/03/09	4	11.88	1	11.90	11.90	3	732	0.41%
2021/03/03	1	12.00	0	0.00	12.10	1	804	0.12%
2021/03/02	2	12.20	14	12.43	12.10	-12	801	-1.50%
2021/02/25	3	11.73	2	11.60	11.65	1	763	0.13%
2021/02/24	2	11.55	13	11.77	11.45	-11	760	-1.45%
2021/02/23	1	11.25	12	11.30	11.80	-11	739	-1.49%
2021/02/22	1	10.70	0	0.00	10.75	1	700	0.14%
2021/02/18	0	0.00	1	10.60	10.60	-1	703	-0.14%
2021/02/17	2	10.43	0	0.00	10.40	2	705	0.28%
2021/02/04	0	0.00	2	10.80	10.85	-2	693	-0.29%
2021/02/03	2	10.45	9	10.19	10.30	-7	697	-1.00%
2021/02/02	3	9.99	0	0.00	9.99	3	712	0.42%
2021/02/01	4	9.99	17	10.00	10.00	-13	715	-1.82%
2021/01/29	0	0.00	28.3	10.10	10.10	-28.3	718	-3.94%
2021/01/28	0	0.00	4.2	10.27	10.20	-4.2	732	-0.57%
2021/01/26	1	10.25	5	10.43	10.35	-4	800	-0.50%
2021/01/25	3	10.25	0	0.00	10.30	3	810	0.37%
2021/01/20	0	0.00	4	10.90	10.90	-4	931	-0.43%
2021/01/19	6	11.11	20	11.10	11.20	-14	931	-1.50%
2021/01/18	3	10.33	5	10.44	10.60	-2	925	-0.22%
2021/01/15	3	10.05	4	10.35	10.15	-1	932	-0.11%
2021/01/14	9	10.53	0	0.00	10.50	9	1,014	0.89%
2021/01/13	9	11.06	2	11.20	10.90	7	1,037	0.67%
2021/01/11	12	11.45	0	0.00	11.50	12	1,051	1.14%
2021/01/08	0	0.00	5	11.00	11.00	-5	1,048	-0.48%
2021/01/07	5	11.22	2	11.55	11.25	3	1,041	0.29%
2021/01/06	4	11.55	10	11.64	11.20	-6	1,040	-0.57%
2021/01/04	0	0.00	3	11.80	11.75	-3	1,046	-0.29%
2020/12/31	1	11.80	2	11.80	11.80	-1	1,047	-0.10%
2020/12/30	1	11.86	0	0.00	11.90	1	1,048	0.10%
2020/12/29	1	11.80	0	0.00	11.80	1	1,050	0.10%
2020/12/28	0	0.00	1	11.90	11.85	-1	1,050	-0.10%
2020/12/25	4	11.88	0	0.00	11.80	4	1,047	0.38%
2020/12/24	1	12.05	4	12.00	12.00	-3	1,058	-0.28%
2020/12/22	4	11.93	0	0.00	11.80	4	1,077	0.37%
2020/12/21	0	0.00	4	11.85	11.95	-4	1,088	-0.37%
2020/12/17	4	12.03	0	0.00	12.00	4	1,110	0.36%
2020/12/16	0	0.00	2	12.05	12.00	-2	1,124	-0.18%
2020/12/15	0	0.00	2	12.10	11.95	-2	1,133	-0.18%
2020/12/11	12	12.08	4	12.28	12.10	8	1,178	0.68%
2020/12/10	0	0.00	5	12.35	12.40	-5	1,161	-0.43%
2020/12/09	1	12.35	0	0.00	12.40	1	1,207	0.08%
2020/12/04	0	0.00	0.2	12.50	12.50	-0.2	1,339	-0.02%
2020/12/03	9	12.66	6	12.64	12.65	3	1,413	0.21%
2020/12/02	6	12.84	2	12.95	12.80	4	1,425	0.28%
2020/12/01	6	13.22	5	13.10	13.10	1	1,434	0.07%
2020/11/30	24	13.18	13	12.96	13.00	11	1,463	0.75%
2020/11/27	0	0.00	4	12.45	12.45	-4	1,415	-0.28%
2020/11/26	1	12.40	9	12.42	12.40	-8	1,466	-0.55%
2020/11/25	5	12.37	3	12.45	12.35	2	1,489	0.13%
2020/11/24	2	12.30	3	12.33	12.35	-1	1,516	-0.07%
2020/11/23	1	12.30	1	12.35	12.30	0	1,538	0.00%
2020/11/20	1	12.30	0	0.00	12.35	1	1,567	0.06%
2020/11/19	11	12.37	0	0.00	12.35	11	1,627	0.68%
2020/11/18	1	12.40	1	12.40	12.40	0	1,764	0.00%
2020/11/17	0	0.00	0	12.40	12.35	0	1,823	0.00%
2020/11/13	0	0.00	1	12.40	12.40	-1	1,943	-0.05%
2020/11/10	8	12.69	5	12.60	12.55	3	2,047	0.15%
2020/11/09	0	0.00	1	12.95	12.90	-1	2,084	-0.05%
2020/11/05	13	12.98	15	13.08	13.00	-2	2,425	-0.08%
2020/11/04	0	0.00	3	12.85	12.80	-3	2,453	-0.12%
2020/11/03	9	13.01	2	13.20	12.95	7	2,531	0.28%
2020/11/02	2	12.55	0	0.00	12.65	2	2,599	0.08%
2020/10/30	10	13.22	7	13.34	12.90	3	2,770	0.11%
2020/10/28	2	13.13	1.7	13.06	13.25	0.3	3,153	0.01%
2020/10/27	0	0.00	0	12.15	12.25	0	3,163	0.00%
2020/10/26	1	12.60	1	12.90	12.45	0	3,179	0.00%
2020/10/23	0	0.00	6	12.90	12.80	-6	3,204	-0.19%
2020/10/22	7	13.34	2	13.28	13.10	5	3,274	0.15%
2020/10/21	0	0.00	22	12.90	12.90	-22	3,204	-0.69%
2020/10/20	6	11.56	4	11.58	11.75	2	3,210	0.06%
2020/10/19	4	12.00	0	0.00	11.95	4	3,253	0.12%
2020/10/16	2	12.15	0	0.00	12.15	2	3,261	0.06%
2020/10/15	5	12.25	5	12.30	12.20	0	3,294	0.00%
2020/10/14	5	12.20	0	0.00	12.20	5	3,340	0.15%
2020/10/12	0	0.00	7	12.60	12.25	-7	3,420	-0.20%
2020/10/07	0	0.00	4	13.00	12.90	-4	3,473	-0.12%
2020/10/06	0	0.00	7	13.15	13.00	-7	3,515	-0.20%
2020/10/05	1	13.10	3	13.05	13.05	-2	3,570	-0.06%
2020/09/30	8	13.00	8	13.11	13.00	0	3,647	0.00%
2020/09/29	19	13.11	19	12.84	13.10	0	3,690	0.00%
2020/09/28	31	12.88	21	12.95	12.80	10	3,738	0.27%
2020/09/25	6	12.77	2	13.00	12.85	4	3,784	0.11%
2020/09/24	0	0.00	8	12.75	12.75	-8	3,817	-0.21%
2020/09/22	1	13.05	1	13.10	13.10	0	3,946	0.00%
2020/09/18	2	13.75	4	13.68	13.70	-2	4,048	-0.05%
2020/09/17	0	0.00	2	13.83	13.65	-2	4,078	-0.05%
2020/09/16	3	13.58	26	13.54	13.50	-23	4,161	-0.55%
2020/09/15	7	13.81	3	13.80	13.75	4	4,237	0.09%
2020/09/14	18	13.90	20	13.70	13.75	-2	4,266	-0.05%
2020/09/11	6	14.25	74	14.19	14.15	-68	4,250	-1.60%
2020/09/10	0	0.00	4	14.95	14.90	-4	4,210	-0.10%
2020/09/09	16	15.30	35	15.01	14.90	-19	4,264	-0.45%
2020/09/08	35	15.09	18	14.89	15.15	17	4,251	0.40%
2020/09/07	15	14.70	5	14.38	14.60	10	4,208	0.24%
2020/09/04	6	14.61	8	14.54	14.70	-2	4,235	-0.05%
2020/09/03	10	14.71	2	14.50	14.50	8	4,214	0.19%
2020/09/02	3	14.78	17	14.88	14.80	-14	4,168	-0.34%
2020/09/01	49	15.15	3	15.42	14.85	46	4,170	1.10%
2020/08/31	50	14.99	7	15.04	15.05	43	4,127	1.04%
2020/08/28	3	15.00	9	14.96	14.75	-6	4,127	-0.15%
2020/08/27	19	14.85	4	14.83	14.75	15	4,107	0.37%
2020/08/26	8	15.01	21	14.78	14.95	-13	4,086	-0.32%
2020/08/25	26	15.26	27	15.17	15.10	-1	4,064	-0.02%
2020/08/24	37	15.12	9.7	14.92	15.35	27.3	4,016	0.68%
2020/08/21	33	13.55	8	13.69	14.00	25	3,907	0.64%
2020/08/20	9	12.85	68	12.88	12.75	-59	3,936	-1.50%
2020/08/19	7	13.86	18	13.88	13.65	-11	3,897	-0.28%
2020/08/18	7	14.31	19	14.27	14.20	-12	3,859	-0.31%
2020/08/17	5	14.72	10	14.83	14.60	-5	3,818	-0.13%
2020/08/14	7	14.81	4	14.61	14.65	3	3,784	0.08%
2020/08/13	6	14.72	8	14.86	14.60	-2	3,762	-0.05%
2020/08/12	16	15.13	17	15.07	14.90	-1	3,724	-0.03%
2020/08/11	108	15.66	33	15.76	15.60	75	3,651	2.05%	大買/
2020/08/10	16	14.90	1	14.85	14.65	15	3,381	0.44%
2020/08/07	31	15.19	5	15.17	14.90	26	3,341	0.78%
2020/08/06	12	15.61	45	15.57	15.75	-33	3,250	-1.02%
2020/08/05	75	16.12	35	15.93	15.70	40	3,126	1.28%
2020/08/04	189	15.72	77	16.03	15.90	112	2,949	3.80%	大買/鉅額交易
2020/08/03	29	14.73	15	14.79	14.70	14	2,702	0.52%
2020/07/31	3	13.22	3	13.15	13.65	0	2,557	0.00%
2020/07/30	13	12.57	0	0.00	12.45	13	2,480	0.52%
2020/07/29	3	12.70	3	12.50	12.55	0	2,458	0.00%
2020/07/28	24	12.38	17.9	12.32	12.80	6.1	2,424	0.25%
2020/07/27	5	12.50	1	12.05	11.65	4	2,338	0.17%
2020/07/24	0	0.00	10	12.43	12.20	-10	2,303	-0.43%
2020/07/23	2	13.15	6	13.58	12.90	-4	2,251	-0.18%
2020/07/22	2	13.90	1	13.90	13.80	1	2,191	0.05%
2020/07/21	0	0.00	11	13.89	14.00	-11	2,173	-0.51%
2020/07/20	1.3	14.17	21	13.80	13.80	-19.7	2,133	-0.92%
2020/07/17	4	14.70	5	14.42	14.30	-1	2,079	-0.05%
2020/07/16	15	14.90	6	15.00	15.00	9	2,017	0.45%
2020/07/15	13	14.68	19	15.06	15.00	-6	1,987	-0.30%
2020/07/13	2	15.28	3.7	15.15	15.30	-1.7	1,910	-0.09%
2020/07/10	10	14.68	11	15.12	14.55	-1	1,859	-0.05%
2020/07/09	35	15.92	10.5	14.91	16.00	24.5	1,799	1.36%
2020/07/08	1	14.90	5	14.80	14.70	-4	1,719	-0.23%
2020/07/07	7	14.83	14	14.62	14.70	-7	1,673	-0.42%
2020/07/06	8	15.49	16	15.15	15.60	-8	1,615	-0.50%
2020/07/03	4	16.40	3.7	16.02	16.00	0.3	1,568	0.02%
2020/07/02	8.3	15.72	4.8	14.82	15.70	3.5	1,523	0.23%
2020/07/01	6	14.72	2.4	14.63	14.70	3.6	1,444	0.25%
2020/06/30	20	13.41	19	13.47	13.55	1	1,365	0.07%
2020/06/29	1	12.35	2	12.55	12.35	-1	1,269	-0.08%
2020/06/24	4	12.11	6	12.10	12.00	-2	1,224	-0.16%
2020/06/23	8	12.03	6	11.70	12.05	2	1,182	0.17%
2020/06/22	22	11.84	1	12.15	12.15	21	1,082	1.94%
2020/06/19	5	10.15	0	0.00	11.05	5	970	0.51%
2020/06/18	0	0.00	8	9.99	10.05	-8	926	-0.86%
2020/06/17	0	0.00	2	10.20	10.30	-2	886	-0.23%
2020/06/16	16	10.48	12	10.48	10.35	4	860	0.46%
2020/06/15	3	9.98	3	10.25	10.25	0	772	0.00%
2020/06/12	11	9.10	2	8.98	9.36	9	732	1.23%
2020/06/11	3	9.28	0	0.00	9.28	3	696	0.43%
2020/06/08	1	8.77	1	8.89	8.77	0	647	0.00%
2020/06/03	1	8.65	6	8.71	8.65	-5	583	-0.86%
2020/06/02	0	0.00	4	8.87	8.84	-4	566	-0.71%
2020/06/01	1	8.95	0	0.00	8.84	1	556	0.18%
2020/05/29	1	8.86	4	8.95	8.98	-3	542	-0.55%
2020/05/28	5	9.21	2	8.90	8.78	3	522	0.57%
2020/05/27	12	9.23	8	9.17	9.28	4	490	0.82%
2020/05/26	3	8.35	0	0.00	8.59	3	394	0.76%
2020/05/25	0	0.00	20	7.81	7.81	-20	360	-5.54%
2020/05/22	2	7.01	0	0.00	7.10	2	341	0.59%
2020/05/21	3	6.93	0	0.00	6.98	3	328	0.91%
2020/05/20	0	0.00	1	7.01	6.87	-1	327	-0.31%
2020/05/19	7	7.25	0	0.00	7.00	7	321	2.18%
2020/05/11	0	0.00	1	6.12	6.10	-1	268	-0.37%
2020/05/08	2	6.24	2	6.04	6.14	0	262	0.00%
2020/05/07	1	6.09	0	0.00	6.11	1	246	0.41%
2020/05/06	2	5.56	0	0.00	5.56	2	212	0.94%
2020/04/08	0	0.00	1	4.56	4.58	-1	179	-0.56%
2020/03/23	1	3.80	0	0.00	3.71	1	238	0.42%
2020/03/12	0	0.00	8	5.26	5.23	-8	237	-3.37%
2020/03/09	1	5.92	0	0.00	5.90	1	238	0.42%
2020/02/21	0	0.00	1	7.05	7.00	-1	251	-0.40%
2020/02/20	0	0.00	4	6.15	6.64	-4	247	-1.61%
2020/02/19	0	0.00	1	6.13	6.10	-1	244	-0.41%
2020/02/03	0	0.00	12.9	5.93	6.24	-12.9	244	-5.29%
2020/01/15	3	7.32	0	0.00	7.20	3	245	1.22%
2020/01/03	7	8.11	0	0.00	8.15	7	257	2.72%
2019/12/30	6	7.95	3.7	7.99	7.91	2.3	245	0.93%
2019/12/27	6	7.40	0	0.00	7.42	6	223	2.69%
2019/12/24	2	7.10	0	0.00	6.92	2	204	0.98%
2019/12/23	0	0.00	0.2	6.88	6.88	-0.2	194	-0.10%
2019/12/11	1	4.21	0	0.00	4.38	1	180	0.55%
2019/12/06	0	0.00	11.7	4.16	4.21	-11.7	170	-6.88%
2019/12/03	1	3.70	1	3.83	3.81	0	161	0.00%
2019/11/27	4	4.05	0	0.00	4.12	4	156	2.56%
2019/11/20	0	0.00	15	4.11	4.15	-15	155	-9.62%
2019/11/18	0	0.00	49	4.12	4.10	-49	151	-32.29%
2019/11/13	0	0.00	18	4.10	4.11	-18	151	-11.89%
2019/11/11	2	4.03	0	0.00	4.07	2	154	1.30%
2019/11/07	0	0.00	6	4.13	4.11	-6	153	-3.90%
2019/10/29	0	0.00	2	4.43	4.40	-2	155	-1.29%
2019/10/23	0.1	4.30	0	0.00	4.40	0.1	157	0.08%
2019/10/17	0	0.00	1.5	4.32	4.39	-1.5	160	-0.93%
2019/10/16	1	4.20	0	0.00	4.26	1	159	0.63%
2019/10/14	1	3.99	8	4.02	4.10	-7	162	-4.31%
2019/10/04	3	3.65	0	0.00	4.00	3	164	1.83%
2019/10/03	2	3.78	0	0.00	3.80	2	155	1.29%
2019/10/02	3	4.02	0	0.00	4.00	3	150	1.99%
2019/09/27	2	4.10	0.3	4.40	4.20	1.7	154	1.10%
2019/09/12	0	0.00	3	4.91	4.80	-3	213	-1.41%
2019/09/04	1	4.56	0	0.00	4.68	1	215	0.46%
2019/08/26	2	4.46	0	0.00	4.46	2	224	0.89%
2019/08/16	1.5	4.56	0	0.00	4.50	1.5	245	0.61%
2019/08/07	0	0.00	0.2	4.72	4.67	-0.2	348	-0.04%
2019/08/01	1	5.05	0	0.00	5.00	1	410	0.24%
2019/07/31	0	0.00	10	5.03	5.00	-10	415	-2.41%
2019/07/30	2	4.91	0	0.00	4.97	2	419	0.48%
2019/07/25	1	4.78	0	0.00	4.75	1	450	0.22%
2019/07/12	0	5.25	7	5.40	5.27	-7	590	-1.18%
2019/07/08	1	5.68	7	5.65	5.68	-6	613	-0.98%
2019/07/04	1	5.56	0	0.00	5.60	1	636	0.16%
2019/07/03	1	5.65	0	0.00	5.65	1	650	0.15%
2019/07/02	1	5.56	0	0.00	5.59	1	648	0.15%
2019/07/01	3	5.67	0	0.00	5.65	3	653	0.46%
2019/06/28	5	5.38	0	0.00	5.64	5	662	0.75%
2019/06/27	3	5.14	8	5.13	5.18	-5	671	-0.74%
2019/06/26	0	0.00	2	5.05	5.05	-2	715	-0.28%
2019/06/19	2	4.77	0	0.00	4.72	2	786	0.25%
2019/06/14	1	4.98	0	0.00	4.96	1	800	0.12%
2019/06/11	3	4.71	0	0.00	4.73	3	889	0.34%
2019/05/27	0.2	4.50	0	0.00	4.52	0.2	1,188	0.02%
2019/05/23	5	4.75	0	0.00	4.76	5	1,192	0.42%
2019/05/21	0	0.00	71	4.38	5.31	-71	1,246	-5.70%
2019/05/20	0.3	4.86	0	0.00	4.86	0.3	1,232	0.02%
2019/05/17	3	5.44	0	0.00	5.39	3	1,239	0.24%
2019/05/13	0	0.00	0.2	5.66	5.62	-0.2	1,199	-0.02%
2019/05/07	1	6.15	0	0.00	6.15	1	1,156	0.09%
2019/05/03	2.3	6.43	0	0.00	6.40	2.3	1,149	0.20%
2019/04/30	6	5.88	2	5.80	6.06	4	1,129	0.35%
2019/04/29	3.1	6.40	0	0.00	6.40	3.1	1,082	0.29%
2019/04/25	5.2	7.27	4	7.15	7.15	1.2	1,046	0.11%
2019/04/24	1	7.46	0	0.00	7.36	1	1,053	0.09%
2019/04/22	0.1	7.41	0	0.00	7.41	0.1	1,100	0.01%
2019/04/19	10	7.45	0	0.00	7.47	10	1,102	0.91%
2019/04/17	1	7.69	0	0.00	7.58	1	1,094	0.09%
2019/04/15	1.1	7.55	0	0.00	7.55	1.1	1,108	0.10%
2019/04/12	1	7.62	0	0.00	7.65	1	1,197	0.08%
2019/04/11	0.1	7.75	0	0.00	7.72	0.1	1,199	0.01%
2019/04/10	0	0.00	7	7.95	7.91	-7	1,181	-0.59%
2019/04/09	3	7.98	2	7.95	7.91	1	1,171	0.09%
2019/04/08	0	0.00	0	8.02	8.02	0	1,156	0.00%
2019/04/03	2	8.03	15	8.02	8.02	-13	1,149	-1.13%
2019/03/28	1	8.02	0	0.00	8.16	1	1,051	0.10%
2019/03/27	0	0.00	1	8.03	8.02	-1	1,032	-0.10%
2019/03/25	5	8.14	0	0.00	8.06	5	1,023	0.49%
2019/03/22	3	8.23	6	7.81	8.38	-3	1,009	-0.30%
2019/03/20	1	7.91	0	0.00	7.93	1	969	0.10%
2019/03/19	0	7.90	0	0.00	7.93	0	968	0.00%
2019/03/15	12	8.28	10	8.19	8.19	2	953	0.21%
2019/03/14	3.2	8.32	8	8.32	8.22	-4.8	932	-0.51%
2019/03/13	1	7.76	5	7.71	7.80	-4	882	-0.45%
2019/03/12	0	0.00	3	7.44	7.49	-3	866	-0.35%
2019/03/08	7	7.42	7	7.45	7.44	0	852	0.00%
2019/03/07	41	7.23	147.1	7.27	7.65	-106.1	826	-12.84%	大賣/鉅額交易
2019/03/06	14	7.55	0	0.00	7.55	14	648	2.16%
2019/03/05	4	8.35	0	0.00	8.38	4	615	0.65%
2019/03/04	0	0.00	2	8.36	8.43	-2	616	-0.32%
2019/02/26	0	8.40	0	0.00	8.40	0	647	0.00%
2019/02/21	5	8.60	1	8.65	8.56	4	678	0.59%
2019/02/20	3	8.80	4	8.92	8.77	-1	718	-0.14%
2019/02/15	2	8.24	0	0.00	8.24	2	821	0.24%
2019/02/13	0	0.00	2	8.19	8.14	-2	833	-0.24%
2019/02/12	3	8.22	0	0.00	8.21	3	829	0.36%
2019/01/25	0	0.00	2	8.04	8.04	-2	828	-0.24%
2019/01/17	0	0.00	1	8.27	8.25	-1	832	-0.12%
2019/01/15	2	8.45	0	0.00	8.22	2	809	0.25%
2019/01/10	0	0.00	1	7.86	7.87	-1	758	-0.13%
2019/01/07	2	7.96	2	7.85	7.80	0	758	0.00%
2019/01/04	10	8.19	9	8.22	8.00	1	748	0.13%
2018/12/25	0	0.00	1	7.45	7.46	-1	711	-0.14%
2018/12/19	0	0.00	1	7.68	7.66	-1	730	-0.14%
2018/12/12	0	0.00	1	7.78	7.85	-1	757	-0.13%
2018/12/03	0	0.00	5	8.21	8.17	-5	771	-0.65%
2018/11/28	0	0.00	1	7.84	7.85	-1	759	-0.13%
2018/11/23	2	7.80	0	0.00	7.78	2	752	0.27%
2018/11/21	0	0.00	10	8.21	8.20	-10	720	-1.39%
2018/11/20	5	8.12	3	8.08	8.03	2	704	0.28%
2018/11/19	8	8.31	4	8.38	8.24	4	684	0.58%
2018/11/16	33	8.87	31	9.06	8.79	2	633	0.32%
2018/11/15	12	8.25	11	8.63	8.63	1	545	0.18%
2018/11/14	0	0.00	1	7.90	7.85	-1	454	-0.22%
2018/11/13	0	0.00	3	7.73	7.82	-3	471	-0.64%
2018/11/12	6	7.48	6	7.78	7.84	0	476	0.00%
2018/10/31	0	0.00	4	7.42	7.44	-4	604	-0.66%
2018/10/30	2	7.22	0	0.00	7.22	2	631	0.32%
2018/10/25	2	7.34	2	7.25	7.25	0	661	0.00%
2018/10/16	0	0.00	4	7.61	7.60	-4	651	-0.61%
2018/10/12	3	7.29	41	7.28	7.30	-38	650	-5.84%
2018/10/11	44	7.46	0	0.00	7.43	44	640	6.87%
2018/10/05	2	8.40	2	8.63	8.33	0	604	0.00%
2018/10/04	1	8.57	2	8.62	8.56	-1	602	-0.17%
2018/10/03	2	8.46	0	0.00	8.40	2	597	0.33%
2018/10/02	0.4	8.54	0	0.00	8.41	0.4	597	0.07%
2018/09/28	0.2	8.60	12	8.40	8.40	-11.8	599	-1.97%
2018/09/27	12	8.69	1	8.35	8.46	11	604	1.82%
2018/09/25	2	8.35	0	0.00	8.30	2	596	0.34%
2018/09/21	1	8.50	0	0.00	8.51	1	589	0.17%
2018/09/20	35	8.68	0	0.00	8.61	35	586	5.96%
2018/09/14	0	0.00	2	8.74	8.74	-2	602	-0.33%
2018/09/13	2	8.71	0	0.00	8.70	2	615	0.33%
2018/09/12	10	8.78	0	0.00	8.71	10	621	1.61%
2018/09/10	0.2	8.80	0	0.00	8.78	0.2	638	0.03%
2018/09/07	0.1	9.05	0	0.00	8.80	0.1	632	0.02%
2018/09/05	5	9.16	0	0.00	9.17	5	639	0.78%
2018/09/04	0	0.00	5	9.30	9.15	-5	656	-0.76%
2018/09/03	0	0.00	1	9.46	9.38	-1	673	-0.15%
2018/08/28	5	9.54	0	0.00	9.53	5	743	0.67%
2018/08/24	0.1	9.55	0	0.00	9.50	0.1	767	0.01%
2018/08/23	0	0.00	1	9.34	9.39	-1	782	-0.13%
2018/08/17	0	0.00	2	9.10	9.12	-2	768	-0.26%
2018/08/14	9	8.74	1	8.71	8.72	8	769	1.04%
2018/08/13	8	9.02	0	0.00	8.74	8	761	1.05%
2018/08/10	2	9.75	10	9.73	9.67	-8	706	-1.13%
2018/08/09	1	9.90	0	0.00	9.90	1	700	0.14%
2018/08/06	3	10.00	37	10.05	9.98	-34	706	-4.81%
2018/08/02	1	10.30	0	0.00	10.45	1	673	0.15%
2018/07/27	0	0.00	1	10.65	10.70	-1	664	-0.15%
2018/07/10	0	0.00	1	10.95	10.95	-1	721	-0.14%
2018/07/06	2	10.85	0	0.00	10.85	2	747	0.27%
2018/07/04	0	0.00	17	11.10	11.05	-17	765	-2.22%
2018/06/27	10	10.90	0	0.00	10.85	10	785	1.27%
2018/06/26	1	10.75	0	0.00	10.85	1	784	0.13%
2018/06/25	25	10.74	5	10.75	10.85	20	786	2.54%
2018/06/22	6	10.86	5	10.85	10.85	1	784	0.13%
2018/06/14	2	11.30	1	11.25	11.30	1	785	0.13%
2018/06/12	1	11.35	0	0.00	11.35	1	901	0.11%
2018/06/11	12	11.47	0	0.00	11.30	12	895	1.34%
2018/06/08	3	11.75	3	11.93	11.65	0	886	0.00%
2018/06/06	0	0.00	1	12.00	11.95	-1	912	-0.11%
2018/06/05	0	0.00	1	11.55	11.55	-1	925	-0.11%
2018/06/04	2	11.35	0	0.00	11.30	2	932	0.21%
2018/06/01	0	0.00	2	11.55	11.40	-2	965	-0.21%
2018/05/31	10	11.28	0	0.00	11.35	10	997	1.00%
2018/05/30	0	0.00	2	11.20	11.05	-2	998	-0.20%
2018/05/29	2	11.00	1	11.10	11.00	1	1,001	0.10%
2018/05/28	0	0.00	1	11.20	11.20	-1	993	-0.10%
2018/05/22	2	11.35	0	0.00	11.35	2	1,016	0.20%
2018/05/21	1	11.50	2	11.45	11.60	-1	1,016	-0.10%
2018/05/18	2	11.35	0	0.00	11.25	2	1,018	0.20%
2018/05/17	0	0.00	2	11.00	11.00	-2	1,018	-0.20%
2018/05/16	2	10.85	0	0.00	10.65	2	1,020	0.20%
2018/05/14	2	11.00	0	0.00	11.05	2	1,083	0.18%
2018/05/08	0	0.00	1	11.05	11.10	-1	1,141	-0.09%
2018/05/03	1	11.70	1	11.40	11.40	0	1,189	0.00%
2018/05/02	0	0.00	1	11.25	11.15	-1	1,202	-0.08%
2018/04/27	3	11.15	0	0.00	11.15	3	1,283	0.23%
2018/04/26	10	11.15	2	11.35	10.95	8	1,351	0.59%
2018/04/25	7	11.16	2	11.15	11.10	5	1,445	0.35%
2018/04/23	4	11.25	8	11.10	11.15	-4	1,521	-0.26%
2018/04/18	5	11.90	0	0.00	11.55	5	1,594	0.31%
2018/04/17	0	0.00	3	11.90	11.75	-3	1,644	-0.18%
2018/04/12	0	0.00	2	11.95	12.10	-2	1,885	-0.11%
2018/04/11	7	11.94	0	0.00	11.95	7	1,925	0.36%
2018/03/29	0	0.00	2	12.20	12.25	-2	2,920	-0.07%
2018/03/28	2	12.25	0	0.00	12.20	2	3,204	0.06%
2018/03/26	2	12.50	0	0.00	12.35	2	3,392	0.06%
2018/03/23	0	12.35	0	0.00	12.40	0	3,414	0.00%
2018/03/22	2	12.50	0	0.00	12.55	2	3,453	0.06%
2018/03/20	1	12.70	3	12.77	12.70	-2	3,488	-0.06%
2018/03/19	4	12.90	342	12.82	12.90	-338	3,529	-9.58%	大賣/鉅額交易
2018/03/16	1	13.60	0	0.00	13.70	1	3,507	0.03%
2018/03/15	1	13.50	0	0.00	13.45	1	3,679	0.03%
2018/03/14	2	13.48	0	0.00	13.45	2	3,720	0.05%
2018/03/12	2	13.55	0	0.00	13.40	2	3,786	0.05%
2018/03/09	42	13.80	0	0.00	13.80	42	3,783	1.11%
2018/03/08	213	13.56	2	13.70	13.70	211	3,803	5.55%	大買/鉅額交易
2018/03/07	0	0.00	4	13.48	13.25	-4	3,911	-0.10%
2018/03/06	94	13.35	2	13.53	13.55	92	3,884	2.37%
2018/03/02	0	12.85	0	0.00	12.95	0	3,882	0.00%
2018/03/01	2	12.95	2	12.95	12.90	0	3,923	0.00%
2018/02/27	1	13.10	1	12.95	13.00	0	3,928	0.00%
2018/02/22	0	0.00	1	13.10	13.00	-1	3,935	-0.03%
2018/02/21	1	12.70	0	0.00	13.00	1	3,946	0.03%
2018/02/07	1	12.30	0	0.00	12.20	1	3,945	0.03%
2018/02/06	2	12.05	3	12.25	12.00	-1	3,942	-0.03%
2018/02/02	2	13.30	0	0.00	13.20	2	3,883	0.05%
2018/01/31	3	13.17	6	12.97	13.25	-3	3,867	-0.08%
2018/01/30	0	0.00	80	13.17	13.15	-80	3,836	-2.09%
2018/01/26	2	13.75	3	13.80	13.70	-1	3,800	-0.03%
2018/01/25	3	13.90	0	0.00	13.70	3	3,798	0.08%
2018/01/24	3	13.75	50	13.81	13.70	-47	3,797	-1.24%
2018/01/23	3	14.10	5	14.30	14.00	-2	3,754	-0.05%
2018/01/22	14	14.55	2	14.55	14.30	12	3,715	0.32%
2018/01/19	59	14.56	5	14.40	14.35	54	3,648	1.48%
2018/01/18	5	14.25	1	14.15	14.10	4	3,551	0.11%
2018/01/17	1	14.20	1	14.40	14.20	0	3,535	0.00%
2018/01/16	0	0.00	2	14.10	14.10	-2	3,472	-0.06%
2018/01/15	6	14.10	0	0.00	14.05	6	3,447	0.17%
2018/01/12	0	0.00	1	14.25	14.10	-1	3,414	-0.03%
2018/01/11	2	14.15	2	14.20	14.15	0	3,383	0.00%
2018/01/10	74	14.85	9	14.81	14.30	65	3,317	1.96%
2018/01/08	3	14.02	0	0.00	14.00	3	3,129	0.10%
2018/01/04	8	14.94	11	14.85	14.70	-3	2,993	-0.10%
2018/01/03	67	14.68	60.9	14.56	15.00	6.1	2,907	0.21%
2018/01/02	95	14.97	88	15.06	14.30	7	2,719	0.26%