愛地雅 (8933)-國泰-新莊券商分點個股進出

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
8.56
漲跌
▲0.04
漲幅
+0.47%
成交量
129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－國泰-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-新莊券商分點個股進出
國泰-新莊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	0.1	8.56	0	0.00	8.56	0.1	238	0.03%
2024/11/20	0.2	8.56	0	0.00	8.52	0.2	239	0.09%
2024/11/19	0.2	8.60	0	0.00	8.61	0.2	239	0.10%
2024/11/18	0.1	8.63	0	0.00	8.58	0.1	241	0.02%
2024/11/15	0.4	8.66	1	8.60	8.62	-0.6	243	-0.26%
2024/11/13	1.3	8.65	0	0.00	8.66	1.3	244	0.53%
2024/11/12	1.2	8.66	0	0.00	8.65	1.2	246	0.50%
2024/11/11	0.3	8.86	0	0.00	8.78	0.3	249	0.13%
2024/11/08	10.3	8.79	0	0.00	8.82	10.3	248	4.14%
2024/11/07	0	8.67	0	0.00	8.69	0	242	0.01%
2024/11/06	0.3	8.69	0	0.00	8.64	0.3	242	0.11%
2024/11/05	1.3	8.69	0	0.00	8.72	1.3	244	0.52%
2024/11/04	1	8.72	0	0.00	8.71	1	252	0.41%
2024/11/01	0.2	8.66	0	0.00	8.65	0.2	277	0.07%
2024/10/30	3.2	8.65	0	0.00	8.66	3.2	279	1.15%
2024/10/28	1.7	8.90	0	0.00	8.92	1.7	282	0.61%
2024/10/25	5.4	8.72	0	0.00	8.86	5.4	279	1.92%
2024/10/24	5.2	8.69	0	0.00	8.71	5.2	274	1.90%
2024/10/23	14.2	8.81	0	0.00	8.76	14.2	275	5.13%
2024/10/22	7.1	8.83	0	8.90	8.83	7.1	273	2.60%
2024/10/21	0	8.88	0	0.00	8.87	0	276	0.02%
2024/10/17	0.1	8.91	0	0.00	8.89	0.1	284	0.02%
2024/10/16	0.4	8.91	0.2	8.91	8.88	0.3	287	0.09%
2024/10/15	1.2	8.92	0	0.00	8.94	1.2	288	0.43%
2024/10/14	0.5	8.91	0	0.00	8.93	0.5	290	0.17%
2024/10/11	4.2	9.00	0	0.00	9.00	4.2	292	1.44%
2024/10/09	0	9.07	0	0.00	9.03	0	308	0.01%
2024/10/08	1.2	9.09	0.1	9.11	9.08	1	312	0.34%
2024/10/07	0.5	9.15	0	0.00	9.17	0.5	313	0.14%
2024/10/04	1.5	9.18	0	0.00	9.19	1.5	322	0.47%
2024/10/01	0.1	9.22	0	0.00	9.19	0.1	332	0.04%
2024/09/30	1	9.26	2	9.26	9.23	-1	338	-0.30%
2024/09/25	0.5	9.21	0	0.00	9.20	0.5	398	0.11%
2024/09/24	0.1	9.16	0	0.00	9.19	0.1	400	0.02%
2024/09/23	0.2	9.22	0	0.00	9.17	0.2	401	0.05%
2024/09/20	0	9.23	0	0.00	9.21	0	402	0.01%
2024/09/19	0.5	9.26	0.9	9.21	9.19	-0.4	405	-0.11%
2024/09/16	0	0.00	2	9.38	9.38	-2	409	-0.49%
2024/09/10	0	8.98	0	0.00	8.93	0	411	0.01%
2024/09/09	0.2	8.92	0	0.00	8.97	0.2	412	0.05%
2024/09/05	0	0.00	0	8.99	8.95	0	418	0.00%
2024/09/04	3.5	9.00	0	0.00	8.94	3.5	435	0.80%
2024/09/02	0	0.00	1.1	9.11	9.15	-1.1	488	-0.22%
2024/08/30	2	9.13	0	0.00	9.13	2	488	0.41%
2024/08/29	1.1	9.10	5.6	9.09	9.11	-4.5	491	-0.92%
2024/08/28	0.3	9.13	2	9.10	9.12	-1.7	502	-0.34%
2024/08/26	1.5	9.07	0	0.00	9.06	1.5	513	0.30%
2024/08/23	0.1	9.11	0	0.00	9.06	0.1	519	0.02%
2024/08/22	0.1	9.14	0	0.00	9.09	0.1	530	0.02%
2024/08/21	1.1	9.16	0	0.00	9.14	1.1	533	0.21%
2024/08/20	0.3	9.19	0	0.00	9.16	0.3	534	0.06%
2024/08/19	0.2	9.25	0	0.00	9.19	0.2	540	0.04%
2024/08/16	0	0.00	1	9.24	9.20	-1	543	-0.18%
2024/08/14	1.3	9.06	0	0.00	9.03	1.3	556	0.24%
2024/08/13	0	9.14	0	0.00	9.03	0	557	0.00%
2024/08/12	0.1	9.17	0	0.00	9.14	0.1	556	0.02%
2024/08/09	3.2	9.17	0	0.00	9.15	3.2	556	0.58%
2024/08/08	1	9.21	0	0.00	9.18	1	557	0.18%
2024/08/07	0	9.34	1	9.18	9.32	-1	566	-0.17%
2024/08/06	4.6	8.86	3	8.89	8.88	1.6	566	0.28%
2024/08/05	2.5	9.04	0	0.00	8.84	2.5	561	0.45%
2024/08/02	0.4	9.92	1	9.88	9.76	-0.6	538	-0.11%
2024/08/01	0.1	9.94	0	0.00	9.94	0.1	540	0.02%
2024/07/30	0.1	9.60	0	0.00	9.69	0.1	540	0.02%
2024/07/29	1.5	9.64	0	0.00	9.60	1.5	542	0.28%
2024/07/26	0.5	9.74	0	0.00	9.69	0.5	542	0.09%
2024/07/23	2.7	9.83	0	0.00	9.80	2.7	561	0.47%
2024/07/22	3.1	9.83	0	0.00	9.75	3.1	562	0.54%
2024/07/19	0.4	10.03	0	0.00	9.99	0.4	558	0.07%
2024/07/18	0	10.05	28	9.98	10.00	-28	559	-5.00%
2024/07/17	0.5	10.05	0	0.00	10.00	0.5	560	0.09%
2024/07/15	0.1	10.10	2	10.08	10.00	-1.9	567	-0.33%
2024/07/12	0	10.15	0	0.00	10.10	0	568	0.00%
2024/07/11	0.1	10.25	10	10.15	10.20	-10	564	-1.76%
2024/07/10	0.2	9.89	0	0.00	9.88	0.2	549	0.04%
2024/07/09	1	9.89	0	0.00	9.87	1	549	0.18%
2024/07/08	1.5	9.89	0	0.00	9.89	1.5	555	0.27%
2024/07/05	0.1	9.86	7	9.79	9.82	-6.9	569	-1.21%
2024/07/04	2.7	9.73	0	9.77	9.73	2.7	564	0.48%
2024/07/03	1.2	9.64	1	9.73	9.74	0.2	563	0.04%
2024/07/02	12.2	9.63	2.7	9.71	9.60	9.4	557	1.69%
2024/07/01	1.4	9.97	0	0.00	9.96	1.4	511	0.27%
2024/06/28	0	0.00	1	10.00	10.00	-1	511	-0.20%
2024/06/27	0.1	10.05	1	9.98	9.98	-1	520	-0.18%
2024/06/26	0	10.00	0.1	10.00	9.99	-0.1	536	-0.02%
2024/06/25	1.1	10.00	0	0.00	10.05	1.1	540	0.20%
2024/06/24	0.2	10.10	0.2	10.10	10.00	0	542	0.00%
2024/06/21	0.1	10.05	0	0.00	10.00	0.1	548	0.03%
2024/06/20	0.1	10.10	0.5	10.10	10.10	-0.4	556	-0.07%
2024/06/19	1.2	10.05	1.3	10.06	10.10	-0.2	558	-0.03%
2024/06/18	0.4	10.10	0	0.00	10.00	0.4	558	0.07%
2024/06/17	0	0.00	5	10.15	10.10	-5	563	-0.89%
2024/06/14	0.2	9.93	0	0.00	9.91	0.2	559	0.04%
2024/06/13	3.3	9.86	1	9.86	9.84	2.3	562	0.41%
2024/06/12	0.1	9.90	0	0.00	9.92	0.1	572	0.01%
2024/06/11	4.9	9.86	1.1	9.88	9.81	3.8	579	0.66%
2024/06/07	1	10.00	3.1	9.99	10.00	-2.1	587	-0.36%
2024/06/06	3.6	10.16	2	10.28	10.00	1.6	606	0.26%
2024/06/05	0.1	10.55	78	10.51	10.50	-77.9	664	-11.72%
2024/06/04	0.4	10.56	0	0.00	10.50	0.4	864	0.05%
2024/06/03	0.2	10.65	0	0.00	10.60	0.2	924	0.03%
2024/05/31	1	10.45	0	0.00	10.45	1	916	0.11%
2024/05/30	0	10.60	0	0.00	10.50	0	913	0.01%
2024/05/28	0	0.00	0	10.60	10.55	0	904	0.00%
2024/05/27	0.2	10.55	0	0.00	10.50	0.2	894	0.02%
2024/05/24	0	10.50	0	0.00	10.45	0	893	0.01%
2024/05/22	0.1	10.50	0	0.00	10.45	0.1	886	0.01%
2024/05/21	0.3	10.45	0	0.00	10.40	0.3	882	0.03%
2024/05/20	0.1	10.65	0	0.00	10.45	0.1	871	0.01%
2024/05/17	0	10.60	0.1	10.60	10.55	-0.1	873	-0.01%
2024/05/16	0.1	10.55	0	0.00	10.50	0.1	875	0.01%
2024/05/15	0.1	10.60	0	0.00	10.45	0.1	879	0.01%
2024/05/14	0	0.00	1.1	10.55	10.50	-1.1	879	-0.12%
2024/05/13	0.1	10.50	0	0.00	10.40	0.1	876	0.01%
2024/05/10	1	10.50	0	0.00	10.50	1	867	0.12%
2024/05/09	0.2	10.60	3.2	10.51	10.50	-3	865	-0.35%
2024/05/06	0.1	10.60	0	0.00	10.55	0.1	854	0.01%
2024/05/03	0	10.65	0	0.00	10.60	0	851	0.00%
2024/05/02	0	10.65	0	0.00	10.70	0	847	0.01%
2024/04/29	0	10.83	0	0.00	10.80	0	842	0.00%
2024/04/26	0	0.00	3.3	10.40	10.40	-3.3	819	-0.40%
2024/04/25	0.2	10.54	0	0.00	10.45	0.2	818	0.02%
2024/04/24	0	10.55	0	0.00	10.50	0	818	0.01%
2024/04/23	0	10.25	0	0.00	10.35	0	812	0.00%
2024/04/22	0.1	10.30	0	0.00	10.20	0.1	809	0.01%
2024/04/19	0	10.36	0.9	10.45	10.25	-0.9	807	-0.11%
2024/04/18	0	10.45	0	0.00	10.40	0	797	0.01%
2024/04/17	0.1	10.45	0	0.00	10.40	0.1	795	0.02%
2024/04/16	0.2	10.45	1	10.50	10.45	-0.8	792	-0.10%
2024/04/15	0.2	10.52	0.1	10.55	10.50	0.1	785	0.01%
2024/04/12	0.1	10.60	0	0.00	10.60	0.1	783	0.02%
2024/04/11	0.1	10.75	0.1	10.60	10.80	0.1	775	0.01%
2024/04/10	0.1	10.46	0	0.00	10.35	0.1	753	0.01%
2024/04/09	0	10.40	0	0.00	10.50	0	748	0.00%
2024/04/08	0	0.00	11	10.41	10.40	-11	744	-1.48%
2024/04/03	1.1	10.51	0.7	10.60	10.40	0.4	743	0.06%
2024/04/01	10	10.71	0	0.00	10.60	10	735	1.36%
2024/03/29	0	10.75	0	0.00	10.80	0	726	0.00%
2024/03/28	0	10.58	0	0.00	10.55	0	711	0.00%
2024/03/26	0	0.00	1.2	10.68	10.60	-1.2	706	-0.17%
2024/03/25	0.3	10.52	0	0.00	10.55	0.3	697	0.04%
2024/03/22	1	10.35	0	0.00	10.30	1	689	0.15%
2024/03/21	0.3	10.40	1.1	10.41	10.40	-0.9	692	-0.12%
2024/03/20	0.2	10.35	0	10.40	10.45	0.2	696	0.03%
2024/03/18	0.5	10.10	0	0.00	10.05	0.5	725	0.07%
2024/03/15	0.1	10.11	2	10.20	10.15	-1.9	723	-0.27%
2024/03/14	0	10.41	0	0.00	10.40	0	712	0.00%
2024/03/13	1.3	10.36	2	10.45	10.30	-0.7	702	-0.11%
2024/03/12	0	10.50	1	10.40	10.75	-1	678	-0.15%
2024/03/11	1.9	10.69	2.1	10.80	10.65	-0.2	643	-0.03%
2024/03/08	4	11.60	15.5	11.73	11.75	-11.5	542	-2.11%
2024/03/07	1.6	10.13	9.6	10.46	10.80	-8.1	342	-2.35%
2024/03/06	1.7	9.83	1	9.85	9.85	0.7	279	0.25%
2024/03/05	2.2	9.76	1.4	9.80	9.77	0.8	278	0.30%
2024/03/04	4	9.83	2	9.87	9.81	2	276	0.72%
2024/03/01	2.2	9.84	1	9.88	9.86	1.2	276	0.42%
2024/02/29	0.1	9.89	1	9.91	9.88	-0.9	278	-0.33%
2024/02/27	0	9.92	0	0.00	9.86	0	280	0.01%
2024/02/26	0.4	10.02	0	0.00	9.95	0.4	279	0.14%
2024/02/22	0.2	10.03	0	0.00	9.91	0.2	281	0.08%
2024/02/21	1.8	9.96	0	0.00	9.93	1.8	281	0.65%
2024/02/20	2.9	9.93	0	0.00	9.96	2.9	285	1.01%
2024/02/19	0.8	10.03	0.2	9.97	9.96	0.5	281	0.19%
2024/02/16	0.3	9.78	0	0.00	9.96	0.3	277	0.11%
2024/02/15	1	9.65	0	0.00	9.66	1	273	0.38%
2024/02/05	0.2	9.72	0	0.00	9.70	0.2	272	0.06%
2024/02/02	2.4	9.74	1.1	9.77	9.73	1.4	271	0.51%
2024/02/01	0.1	9.82	0	0.00	9.79	0.1	270	0.03%
2024/01/31	1.1	9.74	0	0.00	9.79	1.1	270	0.39%
2024/01/30	0.1	9.82	0	0.00	9.77	0.1	270	0.04%
2024/01/29	0.1	9.84	0	0.00	9.82	0.1	272	0.02%
2024/01/26	0.6	9.87	1	9.80	9.79	-0.4	273	-0.15%
2024/01/25	0.2	9.84	1	9.83	9.82	-0.8	276	-0.28%
2024/01/24	4.5	9.71	2.1	9.75	9.83	2.4	277	0.85%
2024/01/23	0.3	9.75	0.1	9.74	9.73	0.3	277	0.09%
2024/01/19	0.3	9.71	0	0.00	9.70	0.3	276	0.10%
2024/01/18	0.1	9.77	1.1	9.69	9.69	-1	274	-0.36%
2024/01/17	0.3	9.85	1	9.73	9.73	-0.7	272	-0.25%
2024/01/15	0.5	9.86	0.9	9.82	9.77	-0.4	268	-0.15%
2024/01/12	2	9.79	0	0.00	9.77	2	270	0.74%
2024/01/11	0.1	9.84	0	0.00	9.80	0.1	274	0.02%
2024/01/10	0.3	9.85	0	0.00	9.81	0.3	272	0.10%
2024/01/09	1.3	9.81	0	9.92	9.81	1.2	274	0.45%
2024/01/08	0.4	9.97	0	0.00	9.92	0.4	278	0.14%
2024/01/05	0.1	10.00	0	9.99	9.94	0.1	278	0.04%
2024/01/04	0.1	10.00	0	0.00	9.97	0.1	277	0.04%
2024/01/03	0.3	10.03	0	0.00	9.99	0.3	281	0.11%
2023/12/29	2.1	9.99	0	0.00	9.99	2.1	291	0.72%
2023/12/28	0.1	10.10	0	0.00	10.05	0.1	293	0.04%
2023/12/26	0.1	10.00	0	0.00	10.05	0.1	303	0.03%
2023/12/25	0.3	10.12	0	0.00	10.05	0.3	300	0.09%
2023/12/22	0.7	10.15	0	0.00	10.05	0.7	299	0.22%
2023/12/21	0.2	10.11	0	0.00	10.00	0.2	298	0.08%
2023/12/20	0.1	10.01	0	0.00	10.00	0.1	295	0.04%
2023/12/18	0.2	10.04	0	0.00	10.05	0.2	294	0.07%
2023/12/15	3.2	9.98	0.3	10.00	9.96	2.8	293	0.97%
2023/12/14	2.9	10.12	2.1	10.10	10.05	0.8	296	0.27%
2023/12/13	9.3	9.96	2.8	10.07	10.20	6.5	288	2.26%
2023/12/12	0.6	9.75	0	0.00	9.70	0.6	254	0.22%
2023/12/11	0.3	9.76	0	0.00	9.71	0.3	253	0.12%
2023/12/08	0.3	9.80	0	0.00	9.77	0.3	249	0.12%
2023/12/07	2.2	9.81	1.8	9.85	9.77	0.4	249	0.16%
2023/12/06	1.3	9.82	0.2	9.87	9.82	1	250	0.41%
2023/12/05	1.2	9.81	0	0.00	9.83	1.2	248	0.49%
2023/12/04	0.7	9.92	0	0.00	9.86	0.7	248	0.27%
2023/12/01	1.1	9.86	0	0.00	9.86	1.1	246	0.45%
2023/11/30	0.7	9.86	0	0.00	9.85	0.7	245	0.28%
2023/11/29	0.3	9.85	2	9.80	9.83	-1.7	247	-0.69%
2023/11/28	2.1	9.80	0	0.00	9.84	2.1	256	0.80%
2023/11/27	2.2	9.75	0	0.00	9.75	2.2	273	0.81%
2023/11/24	0.1	9.83	0	0.00	9.78	0.1	270	0.02%
2023/11/22	0.1	9.84	0	0.00	9.77	0.1	271	0.02%
2023/11/21	1.2	9.77	0	0.00	9.78	1.2	271	0.45%
2023/11/20	0	9.81	0	0.00	9.80	0	269	0.01%
2023/11/17	0.2	9.88	0	0.00	9.79	0.2	268	0.06%
2023/11/14	0	0.00	0.2	9.87	9.84	-0.2	283	-0.05%
2023/11/13	0.3	9.78	0	0.00	9.80	0.3	285	0.10%
2023/11/10	0.1	9.88	0	0.00	9.80	0.1	291	0.05%
2023/11/09	0.2	9.93	0	0.00	9.89	0.2	297	0.06%
2023/11/08	0	0.00	3.2	9.94	9.93	-3.2	307	-1.06%
2023/11/07	0.1	9.96	0	0.00	9.91	0.1	313	0.03%
2023/11/06	0.3	9.88	0.3	9.90	9.92	0	328	0.00%
2023/11/03	2.3	9.74	0.6	9.77	9.74	1.7	329	0.51%
2023/11/02	2.2	9.77	0.7	9.80	9.80	1.5	329	0.46%
2023/11/01	0.2	9.85	0	0.00	9.77	0.2	329	0.06%
2023/10/31	3.6	9.84	0	0.00	9.81	3.6	332	1.07%
2023/10/30	0.1	9.95	0	0.00	9.91	0.1	340	0.03%
2023/10/27	0.1	9.95	0	0.00	9.91	0.1	342	0.04%
2023/10/26	0.3	9.95	0	0.00	9.96	0.3	347	0.07%
2023/10/25	1.1	9.95	0	0.00	9.94	1.1	356	0.30%
2023/10/23	0	9.90	7	9.90	9.90	-7	372	-1.87%
2023/10/20	0.4	9.90	0	0.00	9.85	0.4	381	0.11%
2023/10/19	0.5	9.96	0	0.00	9.93	0.5	398	0.13%
2023/10/18	1	9.97	0	10.05	9.97	1	449	0.22%
2023/10/17	1.6	10.00	0	0.00	10.00	1.6	489	0.32%
2023/10/16	1	10.05	0	0.00	10.05	1	511	0.20%
2023/10/13	0.1	10.25	0	0.00	10.15	0.1	533	0.01%
2023/10/12	0	10.20	0	0.00	10.20	0	593	0.00%
2023/10/11	0.1	10.25	0	0.00	10.20	0.1	607	0.01%
2023/10/06	0	10.30	0	0.00	10.30	0	617	0.00%
2023/10/05	0.2	10.11	0	0.00	10.20	0.2	627	0.03%
2023/10/04	0	10.10	0	0.00	10.00	0	653	0.01%
2023/10/03	0.1	10.15	0	0.00	10.05	0.1	652	0.01%
2023/10/02	0	0.00	0.1	10.15	10.10	-0.1	659	-0.01%
2023/09/28	0.1	9.99	0	0.00	9.98	0.1	655	0.02%
2023/09/27	0.2	9.95	0.9	10.00	9.98	-0.7	662	-0.11%
2023/09/26	0	9.97	0	0.00	9.95	0	682	0.00%
2023/09/25	0.2	9.98	0	0.00	9.99	0.2	694	0.03%
2023/09/22	0	10.00	0.4	10.00	9.95	-0.3	698	-0.05%
2023/09/21	0	9.98	0.2	10.05	9.97	-0.1	714	-0.02%
2023/09/20	1.2	9.98	0	0.00	9.99	1.2	717	0.16%
2023/09/19	0.3	10.11	0	0.00	10.05	0.3	718	0.05%
2023/09/18	1.2	9.99	0	0.00	9.97	1.2	717	0.16%
2023/09/15	1.2	10.06	0	0.00	10.00	1.2	726	0.16%
2023/09/14	0	10.10	0	0.00	10.05	0	733	0.00%
2023/09/13	0.1	10.15	0	0.00	10.10	0.1	741	0.01%
2023/09/12	0	10.10	0	0.00	10.15	0	757	0.00%
2023/09/11	0	10.15	0	0.00	10.15	0	773	0.01%
2023/09/08	0.1	10.15	0	0.00	10.05	0.1	777	0.01%
2023/09/07	0.3	10.17	2	10.15	10.10	-1.7	784	-0.22%
2023/09/06	0.2	10.21	0	0.00	10.15	0.2	793	0.03%
2023/09/04	2.4	10.24	0	0.00	10.15	2.4	811	0.30%
2023/09/01	0.2	10.43	1	10.35	10.35	-0.8	812	-0.10%
2023/08/31	0	10.05	0	0.00	10.50	0	814	0.00%
2023/08/30	0.1	10.05	10	9.97	10.00	-9.9	815	-1.21%
2023/08/28	0.2	10.00	0	0.00	9.91	0.2	833	0.03%
2023/08/25	1	10.10	0	0.00	10.00	1	836	0.12%
2023/08/24	0	0.00	0.1	10.10	10.05	-0.1	840	-0.02%
2023/08/22	1.2	10.10	3	10.10	10.05	-1.8	865	-0.21%
2023/08/21	0.1	10.30	6	10.30	10.10	-5.9	869	-0.68%
2023/08/18	0.7	10.10	0	0.00	10.25	0.7	873	0.08%
2023/08/17	1.1	9.81	0	0.00	9.86	1.1	870	0.13%
2023/08/16	1.2	9.76	0	0.00	9.82	1.2	871	0.14%
2023/08/15	0.7	9.83	0	0.00	9.77	0.7	876	0.08%
2023/08/14	0.4	9.97	6	9.93	9.87	-5.6	881	-0.64%
2023/08/11	1.3	9.93	0.9	9.99	9.97	0.4	877	0.04%
2023/08/10	11.7	9.92	9.2	9.98	9.90	2.4	881	0.28%
2023/08/09	0	10.13	0.5	10.05	10.05	-0.5	884	-0.06%
2023/08/08	5.1	10.10	0	0.00	10.05	5.1	910	0.56%
2023/08/07	0.1	10.10	0	0.00	10.10	0.1	936	0.01%
2023/08/04	1.4	10.16	0	0.00	10.15	1.4	947	0.15%
2023/08/02	0	10.35	0	0.00	10.10	0	961	0.00%
2023/08/01	0.4	10.15	0	0.00	10.15	0.4	959	0.04%
2023/07/31	0.4	10.16	0	0.00	10.05	0.4	966	0.04%
2023/07/28	0.8	10.12	0	0.00	10.05	0.8	971	0.08%
2023/07/27	1.6	10.23	1	10.15	10.10	0.6	968	0.06%
2023/07/26	0	10.23	3	10.15	10.15	-3	968	-0.31%
2023/07/25	3.3	10.27	11	10.35	10.25	-7.7	971	-0.80%
2023/07/24	8.6	10.47	6	10.55	10.40	2.6	977	0.27%
2023/07/21	21.6	10.91	2	11.15	11.05	19.6	972	2.01%
2023/07/20	10.2	9.88	12.5	10.37	10.60	-2.3	941	-0.24%
2023/07/19	4	9.77	0	0.00	9.68	4	916	0.44%
2023/07/18	12.1	9.90	2.2	9.96	9.99	9.9	940	1.05%
2023/07/17	27.9	10.01	10	9.77	10.05	17.9	934	1.91%
2023/07/14	3.8	10.64	0	0.00	10.65	3.8	901	0.43%
2023/07/13	5.3	10.82	1.2	10.82	10.80	4.2	909	0.46%
2023/07/12	3.4	10.88	1	10.90	10.85	2.4	929	0.25%
2023/07/11	21.1	11.04	2.8	11.10	11.05	18.3	959	1.91%
2023/07/10	0.5	11.27	0	0.00	11.20	0.5	953	0.06%
2023/07/07	2.1	11.24	0	0.00	11.25	2.1	1,017	0.21%
2023/07/06	0.6	11.35	1	11.30	11.30	-0.4	1,014	-0.04%
2023/07/05	1.1	11.31	0	0.00	11.25	1.1	1,018	0.11%
2023/07/04	2.3	11.31	0	0.00	11.25	2.3	1,027	0.22%
2023/07/03	4	11.50	1	11.50	11.50	3	1,017	0.30%
2023/06/30	2.2	11.31	0	0.00	11.35	2.2	1,015	0.22%
2023/06/29	11.2	11.23	0	0.00	11.30	11.2	1,021	1.10%
2023/06/28	0.4	11.30	0	0.00	11.20	0.4	1,014	0.04%
2023/06/27	0.4	11.32	0	0.00	11.20	0.4	1,023	0.04%
2023/06/26	1.3	11.29	0	0.00	11.30	1.3	1,031	0.12%
2023/06/21	1.2	11.26	0	0.00	11.25	1.2	1,032	0.11%
2023/06/20	0.3	11.41	0	0.00	11.30	0.3	1,039	0.03%
2023/06/19	0.3	11.55	0.4	11.60	11.45	-0.1	1,045	-0.01%
2023/06/16	0.2	11.40	0	0.00	11.55	0.2	1,058	0.02%
2023/06/15	0.1	11.31	0.5	11.37	11.35	-0.4	1,061	-0.04%
2023/06/14	0.2	11.43	0	0.00	11.40	0.2	1,080	0.01%
2023/06/13	0.8	11.42	0	0.00	11.40	0.8	1,193	0.06%
2023/06/12	2.2	11.52	0	0.00	11.45	2.2	1,215	0.18%
2023/06/09	0.5	11.60	2	11.65	11.60	-1.5	1,288	-0.11%
2023/06/08	2.3	11.62	0	0.00	11.65	2.3	1,346	0.17%
2023/06/07	0.2	11.63	1	11.65	11.65	-0.8	1,364	-0.06%
2023/06/06	3.4	11.56	0	0.00	11.55	3.4	1,398	0.24%
2023/06/05	1.3	11.32	2	11.55	11.65	-0.7	1,606	-0.04%
2023/06/02	1.6	11.33	0	0.00	11.35	1.6	1,599	0.10%
2023/06/01	1.4	11.23	0	0.00	11.30	1.4	1,621	0.09%
2023/05/31	0.5	11.31	0	0.00	11.20	0.5	1,624	0.03%
2023/05/30	3.5	11.31	0	0.00	11.30	3.5	1,634	0.22%
2023/05/29	6	11.30	30.3	11.25	11.35	-24.3	1,650	-1.47%
2023/05/26	13.4	11.25	3	11.28	11.25	10.4	1,685	0.61%
2023/05/25	0.4	11.39	0	0.00	11.30	0.4	1,691	0.02%
2023/05/24	0.4	11.36	0	0.00	11.40	0.4	1,706	0.03%
2023/05/23	2	11.41	0	0.00	11.35	2	1,718	0.12%
2023/05/22	1.6	11.38	8	11.39	11.35	-6.4	1,737	-0.37%
2023/05/19	7.6	11.32	8	11.35	11.35	-0.4	1,747	-0.02%
2023/05/18	1.7	11.44	1	11.50	11.50	0.7	1,749	0.04%
2023/05/17	0.1	11.53	0	0.00	11.50	0.1	1,749	0.01%
2023/05/16	5.2	11.45	0	0.00	11.40	5.2	1,761	0.30%
2023/05/15	11.7	11.27	1	11.40	11.45	10.7	1,782	0.60%
2023/05/12	6.3	11.53	7	11.72	11.75	-0.7	1,804	-0.04%
2023/05/11	18.1	11.35	14.9	11.29	11.25	3.2	1,801	0.18%
2023/05/10	0.4	11.62	0.4	11.65	11.70	0	1,802	0.00%
2023/05/09	36.7	11.67	16	11.65	11.60	20.7	1,822	1.13%
2023/05/08	5.3	11.85	10	11.90	11.85	-4.7	1,823	-0.26%
2023/05/05	1.5	11.92	1	11.90	11.90	0.5	1,850	0.03%
2023/05/04	1.4	12.00	0	0.00	11.95	1.4	1,892	0.07%
2023/05/03	0.4	12.15	0	0.00	12.05	0.4	1,906	0.02%
2023/04/28	0.2	12.07	0.3	12.05	12.05	0	1,988	0.00%
2023/04/27	1.1	11.89	0	0.00	11.90	1.1	2,006	0.05%
2023/04/26	3.1	11.72	2	11.73	11.80	1.1	2,065	0.06%
2023/04/25	4.6	11.88	8.9	11.83	11.85	-4.3	2,454	-0.18%
2023/04/24	0.4	12.18	5.1	12.14	12.15	-4.6	2,458	-0.19%
2023/04/21	17.1	12.13	7.8	12.04	12.00	9.3	2,550	0.37%
2023/04/20	28.6	12.49	1	12.45	12.40	27.6	2,515	1.10%
2023/04/19	11.2	12.62	1.4	12.63	12.55	9.8	2,530	0.39%
2023/04/18	1.3	12.77	1.5	12.85	12.80	-0.2	2,534	-0.01%
2023/04/17	15.2	12.64	0	0.00	12.70	15.2	2,606	0.58%
2023/04/14	20.2	12.78	3	12.85	12.90	17.2	2,640	0.65%
2023/04/13	0.1	13.22	40	13.20	13.15	-39.9	2,709	-1.47%
2023/04/12	4.1	13.20	6	13.20	13.20	-1.9	2,788	-0.07%
2023/04/11	10.4	12.70	0	0.00	12.70	10.4	2,745	0.38%
2023/04/10	0.2	12.87	0	0.00	12.75	0.2	2,815	0.01%
2023/04/07	1.9	12.70	1	12.70	12.65	0.9	2,832	0.03%
2023/04/06	0.5	12.83	0	0.00	12.80	0.5	2,909	0.02%
2023/03/31	0.5	12.88	7	12.80	12.80	-6.5	2,957	-0.22%
2023/03/30	4.8	12.89	7.3	12.90	12.85	-2.5	3,540	-0.07%
2023/03/29	1.5	12.89	0	0.00	12.85	1.5	3,583	0.04%
2023/03/28	3.4	12.97	0	0.00	12.95	3.4	3,741	0.09%
2023/03/27	20.3	13.23	0	0.00	13.15	20.3	3,871	0.52%
2023/03/24	0.1	13.35	0	0.00	13.25	0.1	3,910	0.00%
2023/03/23	0.2	13.35	0	0.00	13.20	0.2	4,028	0.00%
2023/03/22	1	13.50	0	0.00	13.45	1	4,062	0.02%
2023/03/21	0	13.65	0	0.00	13.50	0	4,198	0.00%
2023/03/20	4.2	13.06	3.8	13.20	13.15	0.4	4,197	0.01%
2023/03/17	0.3	13.20	1	13.20	13.25	-0.7	4,208	-0.02%
2023/03/16	33.6	12.79	5	12.82	12.60	28.6	4,200	0.68%
2023/03/15	14.4	13.50	15.1	13.50	13.40	-0.8	4,124	-0.02%
2023/03/14	26.8	13.72	6	13.68	13.55	20.8	4,153	0.50%
2023/03/13	17.4	14.40	2	14.50	14.55	15.4	4,130	0.37%
2023/03/10	12.1	15.54	23	15.65	15.45	-10.9	4,103	-0.26%
2023/03/09	12.1	15.96	2	16.00	15.90	10.1	4,174	0.24%
2023/03/08	3	16.07	7	16.16	16.10	-4	4,330	-0.09%
2023/03/07	12	15.97	10	16.00	15.95	2	4,191	0.05%
2023/03/06	0.1	16.05	7	16.06	16.05	-6.9	4,235	-0.16%
2023/03/03	5.1	15.55	5	15.65	15.80	0.1	4,264	0.00%
2023/03/02	8	15.49	8	15.55	15.55	0	4,294	0.00%
2023/03/01	0.1	15.70	0	0.00	15.55	0.1	4,327	0.00%
2023/02/24	0.4	15.78	4	15.65	15.65	-3.6	4,377	-0.08%
2023/02/23	10.7	15.86	8	15.81	15.80	2.7	4,616	0.06%
2023/02/22	1.2	15.93	6	15.98	15.85	-4.8	4,668	-0.10%
2023/02/21	0.2	16.20	3	16.10	16.05	-2.8	4,725	-0.06%
2023/02/20	3	15.90	6	16.04	16.05	-3	4,884	-0.06%
2023/02/17	3.7	15.91	1.1	16.02	15.90	2.6	4,977	0.05%
2023/02/16	4.2	15.81	4	15.85	15.85	0.2	5,225	0.00%
2023/02/14	0.1	15.93	1	15.85	15.90	-0.9	5,775	-0.02%
2023/02/13	9	15.72	9	15.79	15.75	0	5,887	0.00%
2023/02/10	6.1	15.96	2	15.80	15.80	4.1	6,205	0.07%
2023/02/09	5	16.12	5	16.15	16.15	0	6,435	0.00%
2023/02/08	10	16.49	7	16.25	16.25	3	6,606	0.05%
2023/02/07	3	16.50	3	16.75	16.45	0	6,934	0.00%
2023/02/06	1.1	16.46	0	0.00	16.50	1.1	7,390	0.01%
2023/02/03	4.2	16.72	52	16.68	16.50	-47.8	7,590	-0.63%
2023/02/02	0.1	16.55	0	0.00	16.65	0.1	7,672	0.00%
2023/02/01	0	0.00	1	16.25	16.35	-1	7,714	-0.01%
2023/01/31	2	16.18	10	16.39	16.25	-8	7,817	-0.10%
2023/01/30	5.1	16.11	1	16.15	16.10	4.1	7,882	0.05%
2023/01/17	6.1	16.08	4	16.05	16.00	2	8,028	0.03%
2023/01/16	7.1	16.18	8	16.22	16.30	-0.9	8,190	-0.01%
2023/01/13	53	16.68	7	16.52	16.55	46	8,547	0.54%
2023/01/12	4	16.32	1	16.20	16.20	3	8,560	0.04%
2023/01/11	1	16.45	3	16.50	16.35	-2	9,024	-0.02%
2023/01/10	2.1	15.95	6	15.85	15.85	-3.9	9,251	-0.04%
2023/01/09	8	16.05	8	15.93	15.90	0	9,640	0.00%
2023/01/06	8	16.26	3.5	16.14	16.10	4.5	10,046	0.04%
2023/01/05	2.1	16.54	2	16.58	16.40	0.1	10,320	0.00%
2023/01/04	15.2	16.57	17	16.48	16.55	-1.8	10,565	-0.02%
2023/01/03	11	16.86	10	16.90	16.60	1	10,960	0.01%
2022/12/30	0	0.00	3	16.35	16.50	-3	10,953	-0.03%
2022/12/29	0	0.00	4	15.85	15.85	-4	11,108	-0.04%
2022/12/28	4	15.89	5	15.90	15.80	-1	11,744	-0.01%
2022/12/26	11.2	15.70	12	15.78	15.55	-0.8	12,056	-0.01%
2022/12/23	6.1	15.55	10	15.62	15.70	-3.9	12,203	-0.03%
2022/12/22	24.1	15.68	24	15.84	16.00	0.1	12,361	0.00%
2022/12/21	0	15.35	8	15.33	15.30	-8	12,075	-0.07%
2022/12/20	20.4	15.38	26	15.31	15.10	-5.6	12,285	-0.05%
2022/12/19	2.4	16.16	5.1	16.14	15.80	-2.7	12,417	-0.02%
2022/12/16	15	16.25	12	15.99	15.95	3	12,575	0.02%
2022/12/15	10.2	16.25	26	15.94	16.40	-15.8	12,911	-0.12%
2022/12/14	7.1	16.66	8	16.60	16.60	-0.9	13,143	-0.01%
2022/12/13	23.8	16.79	10.1	16.89	16.60	13.7	13,702	0.10%
2022/12/12	11	18.10	20	17.95	17.90	-9	14,085	-0.06%
2022/12/09	6	17.98	1	18.30	17.85	5	14,583	0.03%
2022/12/08	0.4	17.95	18	17.76	17.95	-17.6	15,304	-0.11%
2022/12/07	3.5	17.72	0	0.00	17.70	3.5	16,054	0.02%
2022/12/05	2	18.43	4	18.35	18.50	-2	17,173	-0.01%
2022/12/02	0	0.00	10	18.32	18.20	-10	17,339	-0.06%
2022/12/01	9.1	18.43	10	18.58	18.30	-0.9	17,646	0.00%
2022/11/30	20	18.71	54.3	18.68	18.40	-34.3	17,861	-0.19%
2022/11/29	11.1	18.15	10	18.12	18.20	1.1	18,098	0.01%
2022/11/28	4.3	17.81	5	18.09	17.70	-0.7	18,475	0.00%
2022/11/25	2	17.90	2	18.03	17.65	0	18,826	0.00%
2022/11/24	5	18.16	5	18.21	18.10	0	18,958	0.00%
2022/11/23	8.1	18.22	15	18.20	18.15	-7	19,198	-0.04%
2022/11/22	8	18.29	4	18.21	18.20	4	19,425	0.02%
2022/11/21	9	18.61	9	18.48	18.55	0	19,706	0.00%
2022/11/18	5.2	18.29	3	18.55	18.00	2.2	19,693	0.01%
2022/11/17	3	18.32	2	18.45	18.25	1	19,868	0.01%
2022/11/16	60	18.43	22	18.63	18.35	38	19,851	0.19%
2022/11/15	8.1	18.26	8	18.31	18.15	0.1	19,693	0.00%
2022/11/14	41	18.03	30	18.36	18.10	11	19,596	0.06%
2022/11/11	95.2	19.32	49	19.20	18.70	46.2	19,353	0.24%
2022/11/10	9	21.00	2	20.98	20.60	7	18,941	0.04%
2022/11/09	12	21.23	6	21.31	21.20	6	18,855	0.03%
2022/11/08	47	22.14	42	22.09	21.10	5	18,750	0.03%
2022/11/07	17	22.48	32.4	22.57	22.45	-15.4	18,414	-0.08%
2022/11/04	25	21.78	24.1	21.66	21.90	1	18,180	0.01%
2022/11/03	37.3	22.40	39.3	22.34	21.90	-2	17,991	-0.01%
2022/11/02	13.1	22.31	16	22.34	22.30	-3	17,644	-0.02%
2022/11/01	17	20.81	35	20.93	21.20	-18	17,196	-0.10%
2022/10/31	20	20.07	12	20.21	20.70	8	16,982	0.05%
2022/10/28	12.2	19.88	5	19.65	19.50	7.2	16,865	0.04%
2022/10/27	23.1	20.19	14	20.20	20.25	9.1	16,774	0.05%
2022/10/26	7	19.94	6.1	20.07	19.70	1	16,656	0.01%
2022/10/25	14	20.45	14.1	20.72	20.20	-0.1	16,516	0.00%
2022/10/24	3	21.58	57	21.17	20.65	-54	16,353	-0.33%
2022/10/21	112	21.74	55	21.57	21.00	57	16,167	0.35%	大買/
2022/10/20	27	22.65	46.2	22.44	22.80	-19.2	15,741	-0.12%
2022/10/19	92	23.23	62.3	23.57	22.45	29.7	15,325	0.19%
2022/10/18	42	23.07	80.1	22.94	22.90	-38.1	14,837	-0.26%
2022/10/17	118.5	22.70	138.9	22.97	23.10	-20.4	14,506	-0.14%	大買/大賣/
2022/10/14	77.2	21.58	75	21.48	21.50	2.2	14,108	0.02%
2022/10/13	42	20.59	69.3	19.87	20.25	-27.3	13,672	-0.20%
2022/10/12	74	20.98	44.3	20.83	21.20	29.7	13,366	0.22%
2022/10/11	59	20.07	50	20.11	19.80	9	13,026	0.07%
2022/10/07	17	20.44	5.1	20.36	20.30	11.9	12,563	0.09%
2022/10/06	12.1	20.75	13	20.45	20.60	-0.9	12,460	-0.01%
2022/10/05	133	20.94	88	21.04	20.40	45	12,206	0.37%	大買/
2022/10/04	7	19.09	19.6	19.77	19.95	-12.6	11,552	-0.11%
2022/10/03	25.2	18.58	22	18.69	18.15	3.2	11,375	0.03%
2022/09/30	5.1	18.23	6.1	17.81	19.00	-1	11,146	-0.01%
2022/09/29	16.4	18.55	16	18.24	17.95	0.4	10,910	0.00%
2022/09/28	11.6	18.56	0	0.00	18.20	11.6	10,699	0.11%
2022/09/27	6.1	19.86	4.1	19.96	20.20	2	10,397	0.02%
2022/09/26	3.4	19.89	5	19.96	19.55	-1.6	10,137	-0.02%
2022/09/23	22	20.56	4	20.71	20.10	18	9,847	0.18%
2022/09/22	15.1	21.04	12	21.08	21.15	3.1	9,553	0.03%
2022/09/21	29.1	22.31	34.1	21.71	21.25	-5	9,177	-0.05%
2022/09/20	75.3	21.76	70	21.60	22.30	5.3	8,820	0.06%
2022/09/19	67	23.38	64.1	23.39	22.95	3	8,215	0.04%
2022/09/16	47.2	22.79	26.1	22.90	22.65	21	7,685	0.27%
2022/09/15	117.8	23.85	113.1	23.95	23.45	4.7	7,174	0.07%	大買/大賣/
2022/09/14	136	23.86	164.6	23.92	24.95	-28.6	6,431	-0.44%	大買/大賣/
2022/09/13	106.2	22.93	121.7	23.38	22.70	-15.5	5,667	-0.27%	大買/大賣/
2022/09/12	13	21.23	20.3	21.58	21.65	-7.3	4,811	-0.15%
2022/09/08	30	19.69	18.3	19.83	19.70	11.7	4,509	0.26%
2022/09/07	27.1	18.37	12.3	18.54	19.00	14.8	4,291	0.34%
2022/09/06	22.2	18.77	13.2	19.07	18.45	9	3,952	0.23%
2022/09/05	56.3	20.20	55.3	20.25	20.45	1	3,645	0.03%
2022/09/02	28	19.10	42.7	19.15	19.70	-14.7	3,219	-0.46%
2022/09/01	27.2	17.69	22.1	17.82	18.25	5.1	2,785	0.18%
2022/08/31	17	17.00	19	16.94	17.05	-2	2,380	-0.09%
2022/08/30	17	16.59	37.7	16.53	16.90	-20.7	2,193	-0.94%
2022/08/29	17	15.81	35.2	15.94	16.00	-18.2	1,935	-0.94%
2022/08/26	19.6	15.73	22.5	15.74	15.50	-2.9	1,674	-0.17%
2022/08/25	13	15.05	22.1	15.34	14.65	-9.1	1,322	-0.69%
2022/08/24	19	14.45	38.7	14.45	14.45	-19.7	1,053	-1.87%
2022/08/23	12	12.88	8.6	13.17	13.15	3.4	801	0.42%
2022/08/22	20	13.10	0	0.00	12.80	20	741	2.70%
2022/08/19	0.1	12.95	0	0.00	12.85	0.1	719	0.01%
2022/08/18	0.1	12.70	0.6	12.77	12.70	-0.5	693	-0.08%
2022/08/17	0	0.00	2	13.30	12.75	-2	676	-0.30%
2022/08/16	0	0.00	1	12.40	12.35	-1	610	-0.16%
2022/08/15	0	0.00	1	12.60	12.40	-1	604	-0.17%
2022/08/12	0.2	12.28	0	0.00	12.15	0.2	589	0.03%
2022/08/11	0.1	12.35	14.2	12.48	12.30	-14.1	579	-2.43%
2022/08/10	0.1	11.90	1	12.00	11.90	-1	545	-0.17%
2022/08/09	7.2	11.62	1	11.50	11.65	6.2	540	1.14%
2022/08/08	15.5	12.00	1.1	11.89	11.70	14.4	534	2.69%
2022/08/05	0.2	11.22	0	0.00	11.20	0.2	493	0.05%
2022/08/04	0.5	11.01	1	10.90	10.95	-0.5	494	-0.09%
2022/08/03	0.1	11.05	0	0.00	10.95	0.1	495	0.03%
2022/08/02	0.1	11.13	1	11.05	10.95	-0.9	500	-0.19%
2022/08/01	0.1	11.20	0	0.00	11.15	0.1	495	0.01%
2022/07/29	0.1	11.25	1.7	11.27	11.15	-1.6	496	-0.32%
2022/07/27	0.1	11.25	0	0.00	11.20	0.1	491	0.02%
2022/07/26	0.1	11.39	2	11.20	11.10	-1.9	490	-0.38%
2022/07/25	0.3	11.50	0	0.00	11.40	0.3	493	0.06%
2022/07/22	0.1	11.45	0	0.00	11.35	0.1	494	0.02%
2022/07/21	0.3	11.57	0	0.00	11.50	0.3	500	0.06%
2022/07/20	0.1	11.50	0	0.00	11.50	0.1	500	0.01%
2022/07/19	0	11.34	0	0.00	11.35	0	498	0.01%
2022/07/18	0.1	11.30	0	0.00	11.30	0.1	500	0.01%
2022/07/13	0.3	11.31	0	0.00	11.10	0.3	503	0.07%
2022/07/12	0	11.10	0	0.00	11.20	0	501	0.01%
2022/07/08	0.1	11.39	0	0.00	11.35	0.1	501	0.02%
2022/07/07	0	11.00	0	0.00	11.30	0	511	0.01%
2022/07/06	1.1	11.01	0	0.00	10.90	1.1	516	0.22%
2022/07/05	0.2	11.18	0	0.00	11.10	0.2	539	0.04%
2022/07/04	0.1	11.31	0.1	11.00	11.05	-0.1	540	-0.01%
2022/07/01	1.3	11.37	0	0.00	11.05	1.3	542	0.24%
2022/06/30	0.2	11.73	33	11.66	11.60	-32.8	537	-6.11%
2022/06/29	0.1	12.08	0	0.00	11.90	0.1	540	0.01%
2022/06/28	0.1	12.30	0	0.00	12.20	0.1	551	0.01%
2022/06/24	0	0.00	0.2	12.30	12.20	-0.2	555	-0.03%
2022/06/23	0	0.00	2	12.30	12.25	-2	555	-0.36%
2022/06/22	33.1	12.49	0	0.00	12.35	33.1	552	6.00%
2022/06/21	0.1	12.50	0	0.00	12.60	0.1	546	0.01%
2022/06/20	0	0.00	1.1	12.61	12.30	-1.1	537	-0.20%
2022/06/17	0.1	12.20	0	0.00	12.20	0.1	489	0.02%
2022/06/15	0.3	12.50	0	0.00	12.30	0.3	477	0.06%
2022/06/14	0	12.45	0	0.00	12.45	0	479	0.01%
2022/06/13	0.3	12.53	0	0.00	12.50	0.3	474	0.05%
2022/06/10	0	12.85	0.1	12.85	12.60	-0.1	477	-0.01%
2022/06/09	0	12.45	0	0.00	12.40	0	463	0.01%
2022/06/08	0.1	12.45	0	0.00	12.40	0.1	461	0.03%
2022/06/07	0.2	12.67	0	12.70	12.45	0.2	462	0.04%
2022/06/06	7	12.00	0	12.30	12.65	7	442	1.58%
2022/06/02	0.2	11.85	0	0.00	11.80	0.2	443	0.04%
2022/05/31	0.1	11.88	0	0.00	11.90	0.1	464	0.02%
2022/05/30	0.2	11.92	0	0.00	11.80	0.2	471	0.03%
2022/05/27	1.1	11.80	0	0.00	11.80	1.1	477	0.22%
2022/05/23	0.1	11.91	0	0.00	11.90	0.1	546	0.01%
2022/05/20	0	11.80	0	0.00	12.00	0	559	0.00%
2022/05/19	1	11.55	0	0.00	11.55	1	561	0.18%
2022/05/16	0.1	11.65	0	0.00	11.60	0.1	594	0.01%
2022/05/12	0.1	11.90	0	0.00	11.55	0.1	603	0.01%
2022/05/11	0	11.90	1.2	12.00	12.00	-1.1	615	-0.19%
2022/05/09	0.1	11.65	0	0.00	11.50	0.1	632	0.01%
2022/05/06	0.2	11.83	0	0.00	11.85	0.2	655	0.03%
2022/05/04	0.1	11.75	0	0.00	11.80	0.1	661	0.01%
2022/05/03	0.1	11.85	0	0.00	11.80	0.1	666	0.01%
2022/04/29	0.1	11.90	107	11.76	11.85	-107	681	-15.69%	大賣/鉅額交易
2022/04/28	0.4	11.88	1	11.85	11.75	-0.6	697	-0.09%
2022/04/27	1.5	11.80	20	11.80	11.85	-18.5	700	-2.65%
2022/04/26	0.1	12.10	40	12.05	12.10	-39.9	696	-5.72%
2022/04/25	0.1	12.22	0	0.00	12.15	0.1	699	0.01%
2022/04/21	0.1	12.40	0	0.00	12.30	0.1	712	0.01%
2022/04/19	0.2	12.53	0	0.00	12.35	0.2	746	0.03%
2022/04/18	0.4	12.60	0	0.00	12.40	0.4	774	0.05%
2022/04/15	3.4	12.56	0	0.00	12.55	3.4	787	0.43%
2022/04/14	0	12.70	0	0.00	12.60	0	809	0.00%
2022/04/11	101.1	13.20	0	0.00	12.80	101.1	880	11.48%	大買/鉅額交易
2022/04/08	0.4	12.78	0	0.00	12.70	0.4	900	0.04%
2022/04/07	0.3	12.60	1	12.70	12.50	-0.7	910	-0.08%
2022/04/06	0.2	12.81	0	12.80	12.75	0.2	923	0.02%
2022/04/01	0	12.85	0	0.00	12.75	0	939	0.00%
2022/03/31	52.6	12.90	0	0.00	12.90	52.6	981	5.36%
2022/03/30	0.1	12.50	0	0.00	12.50	0.1	984	0.01%
2022/03/29	0.1	12.35	1	12.40	12.35	-1	1,015	-0.09%
2022/03/28	0.1	12.24	0	0.00	12.10	0.1	1,188	0.01%
2022/03/25	0.2	12.28	0	12.30	12.15	0.2	1,373	0.02%
2022/03/24	0.2	12.28	0	0.00	12.20	0.2	1,379	0.01%
2022/03/23	0.1	12.25	0	0.00	12.20	0.1	1,379	0.00%
2022/03/21	22.1	12.30	0	0.00	12.25	22.1	1,391	1.59%
2022/03/18	0.1	12.23	0	0.00	12.15	0.1	1,402	0.01%
2022/03/17	0.1	12.33	0	0.00	12.10	0.1	1,433	0.01%
2022/03/16	0	0.00	20	12.05	12.15	-20	1,442	-1.39%
2022/03/15	0.1	12.20	0	0.00	12.10	0.1	1,453	0.01%
2022/03/14	20	12.36	0	0.00	12.30	20	1,451	1.38%
2022/03/09	0.1	12.18	0	0.00	12.10	0.1	1,468	0.01%
2022/03/08	0.2	12.28	2.2	12.31	12.10	-2	1,468	-0.14%
2022/03/07	1	12.46	3	12.28	12.45	-2	1,455	-0.14%
2022/03/04	0.1	12.85	0	0.00	12.80	0.1	1,442	0.00%
2022/03/02	1	12.90	0	12.95	12.90	1	1,444	0.07%
2022/03/01	0	12.93	0	0.00	12.85	0	1,443	0.00%
2022/02/25	0	12.66	0	0.00	12.55	0	1,435	0.00%
2022/02/24	0.1	12.91	0	0.00	12.65	0.1	1,430	0.01%
2022/02/23	1	13.00	0	0.00	13.00	1	1,409	0.07%
2022/02/22	0.1	12.80	0.7	12.80	12.85	-0.6	1,402	-0.04%
2022/02/21	0.2	12.90	2.2	12.86	12.85	-2.1	1,395	-0.15%
2022/02/14	0.1	12.35	0	0.00	12.35	0.1	1,444	0.01%
2022/02/11	0.1	12.56	0	0.00	12.45	0.1	1,452	0.01%
2022/02/08	0	0.00	0.1	12.80	12.80	-0.1	1,425	-0.01%
2022/01/26	0.1	11.85	0	0.00	11.75	0.1	1,402	0.00%
2022/01/25	1.4	11.91	0	0.00	11.80	1.4	1,406	0.10%
2022/01/24	0.2	11.91	0	0.00	11.95	0.2	1,414	0.02%
2022/01/21	0.4	12.27	0.2	12.33	12.00	0.2	1,398	0.01%
2022/01/20	0.1	12.53	0	0.00	12.40	0.1	1,380	0.01%
2022/01/19	0.4	12.50	0	0.00	12.55	0.4	1,378	0.03%
2022/01/18	0	0.00	6	12.80	12.65	-6	1,373	-0.44%
2022/01/14	0.2	12.50	0	0.00	12.45	0.2	1,366	0.02%
2022/01/13	0	12.65	0	0.00	12.50	0	1,356	0.00%
2022/01/12	0.1	12.71	0	0.00	12.50	0.1	1,347	0.01%
2022/01/11	3.1	12.97	2	12.90	12.85	1.1	1,335	0.08%
2022/01/10	0.1	13.33	0	0.00	13.35	0.1	1,305	0.01%
2022/01/07	1.4	13.06	2	12.95	13.10	-0.6	1,290	-0.04%
2022/01/06	0.1	13.41	0	0.00	13.25	0.1	1,263	0.01%
2022/01/05	1.4	13.37	0	0.00	13.25	1.4	1,247	0.11%
2022/01/04	16.1	13.84	3	13.80	13.70	13.1	1,230	1.07%
2022/01/03	22	13.57	2	13.60	13.65	20	1,182	1.69%
2021/12/30	2.4	13.21	0	0.00	13.30	2.4	1,136	0.21%
2021/12/29	5.2	13.12	0	0.00	13.15	5.2	1,123	0.46%
2021/12/28	2.2	13.23	0	0.00	13.15	2.2	1,107	0.20%
2021/12/27	8.1	13.58	3.1	13.39	13.25	5	1,093	0.46%
2021/12/24	2	13.25	0	0.00	13.10	2	1,053	0.19%
2021/12/23	12	13.03	0	0.00	13.10	12	1,028	1.17%
2021/12/22	18.3	13.58	8	13.56	12.95	10.3	994	1.04%
2021/12/21	8.3	13.08	5	12.94	13.35	3.2	816	0.40%
2021/12/20	0.2	12.20	20	12.10	12.15	-19.8	629	-3.15%
2021/12/17	0.2	12.20	0	0.00	12.10	0.2	622	0.03%
2021/12/16	5.3	12.30	5	12.20	12.10	0.3	620	0.05%
2021/12/15	0.2	12.19	0	0.00	12.15	0.2	611	0.03%
2021/12/14	0.7	12.18	6	12.10	12.10	-5.3	607	-0.87%
2021/12/13	2.1	12.33	15	12.30	12.30	-12.9	595	-2.17%
2021/12/09	0	11.95	0	0.00	12.05	0	553	0.00%
2021/12/07	0	11.80	0	0.00	11.80	0	537	0.01%
2021/12/03	0	0.00	1	11.40	11.30	-1	513	-0.19%
2021/12/02	1.2	11.27	0	0.00	11.25	1.2	513	0.23%
2021/12/01	0.1	11.25	0	0.00	11.25	0.1	513	0.01%
2021/11/30	0.1	11.29	0	0.00	11.25	0.1	512	0.03%
2021/11/29	0.2	11.17	0.2	11.20	11.10	0	517	0.00%
2021/11/26	0.1	11.40	0	0.00	11.20	0.1	520	0.02%
2021/11/25	0	0.00	1	11.50	11.55	-1	522	-0.19%
2021/11/24	1	11.50	0	0.00	11.45	1	523	0.19%
2021/11/23	2.3	11.70	0	0.00	11.50	2.3	515	0.44%
2021/11/22	7.2	11.74	0	0.00	11.75	7.2	510	1.42%
2021/11/19	5.3	11.95	0	0.00	11.75	5.3	508	1.05%
2021/11/18	0.4	11.91	0	0.00	11.90	0.4	503	0.08%
2021/11/17	0.3	11.95	0	0.00	11.90	0.3	499	0.06%
2021/11/16	0.2	12.18	1	12.30	12.00	-0.8	486	-0.17%
2021/11/15	5	11.89	0.2	11.45	11.85	4.8	446	1.07%
2021/11/11	0.2	11.40	6	11.32	11.35	-5.8	437	-1.33%
2021/11/10	0.1	11.40	0.1	11.50	11.40	-0.1	444	-0.01%
2021/11/08	0	11.30	0	0.00	11.10	0	431	0.01%
2021/11/05	0.3	11.27	0	0.00	11.15	0.3	440	0.06%
2021/11/04	0.1	11.05	0	0.00	11.05	0.1	442	0.01%
2021/11/03	0.1	11.20	0	0.00	11.15	0.1	459	0.01%
2021/11/02	0.1	11.28	0	0.00	11.20	0.1	463	0.02%
2021/11/01	0	0.00	1	11.20	11.30	-1	460	-0.22%
2021/10/28	0	10.90	0	0.00	11.00	0	452	0.01%
2021/10/27	0	0.00	0.7	11.00	11.00	-0.7	461	-0.14%
2021/10/26	0.1	10.95	0	0.00	10.90	0.1	482	0.02%
2021/10/25	0.1	10.90	0	0.00	10.90	0.1	493	0.01%
2021/10/22	2.1	11.07	0	0.00	10.95	2.1	505	0.41%
2021/10/21	3	11.10	0	0.00	11.10	3	515	0.58%
2021/10/19	1	10.90	0	0.00	10.90	1	529	0.20%
2021/10/14	0	10.65	0	0.00	10.55	0	626	0.01%
2021/10/13	0.1	10.60	0	0.00	10.65	0.1	632	0.01%
2021/10/12	2	10.78	0	0.00	10.80	2	639	0.31%
2021/10/08	0.1	10.57	0	0.00	10.65	0.1	635	0.02%
2021/10/07	1.1	10.43	0	0.00	10.50	1.1	649	0.18%
2021/10/06	1.1	10.46	0	0.00	10.40	1.1	659	0.16%
2021/10/04	0.1	10.60	0	0.00	10.35	0.1	677	0.01%
2021/10/01	1.3	10.56	3	10.60	10.50	-1.7	682	-0.25%
2021/09/30	0	10.90	0	0.00	10.80	0	681	0.00%
2021/09/29	0.1	10.80	0	0.00	10.70	0.1	694	0.01%
2021/09/28	1	10.85	0	0.00	10.80	1	713	0.14%
2021/09/24	0	11.20	0	0.00	10.90	0	750	0.01%
2021/09/23	0.1	10.85	0	0.00	10.80	0.1	770	0.01%
2021/09/22	0.4	11.03	0	0.00	10.80	0.4	834	0.04%
2021/09/16	1.2	10.93	2	10.90	10.90	-0.8	1,033	-0.08%
2021/09/15	0.1	11.05	0	0.00	11.05	0.1	1,039	0.01%
2021/09/14	0.1	11.25	2	11.15	11.15	-1.9	1,048	-0.18%
2021/09/10	0.1	11.00	0	0.00	10.90	0.1	1,061	0.01%
2021/09/08	0.1	10.80	0	0.00	10.80	0.1	1,087	0.00%
2021/09/06	0.1	11.28	3	11.05	11.05	-2.9	1,098	-0.26%
2021/09/02	0.2	11.56	3	11.45	11.35	-2.8	1,103	-0.26%
2021/09/01	0	12.00	3	11.72	11.55	-3	1,103	-0.27%
2021/08/30	0.1	11.30	0	0.00	11.20	0.1	1,099	0.00%
2021/08/27	0.1	11.04	0.1	11.10	10.95	0	1,103	0.00%
2021/08/26	0.2	11.07	0	0.00	10.90	0.2	1,118	0.02%
2021/08/24	0.1	11.05	0	0.00	10.95	0.1	1,129	0.01%
2021/08/23	0.1	11.00	3	11.05	11.05	-2.9	1,150	-0.25%
2021/08/20	0.1	10.90	3	10.80	10.75	-3	1,169	-0.25%
2021/08/19	0.2	10.98	1	11.00	10.65	-0.8	1,169	-0.07%
2021/08/18	0.7	11.02	3	11.05	11.00	-2.3	1,175	-0.19%
2021/08/17	0.1	11.35	1	11.30	11.15	-0.9	1,175	-0.08%
2021/08/16	0.1	11.40	0	0.00	11.30	0.1	1,195	0.01%
2021/08/13	3.1	11.83	0	0.00	11.70	3.1	1,204	0.26%
2021/08/11	0	12.10	0	0.00	11.80	0	1,234	0.00%
2021/08/10	0.1	11.90	0	0.00	11.90	0.1	1,270	0.00%
2021/08/06	0	12.05	0	0.00	11.95	0	1,345	0.00%
2021/08/04	5.3	12.05	0	0.00	12.00	5.3	1,480	0.36%
2021/08/02	0.1	12.05	0	0.00	12.00	0.1	1,658	0.01%
2021/07/30	0.1	12.02	5	12.37	12.10	-4.9	1,683	-0.29%
2021/07/29	0	11.95	0	0.00	11.90	0	1,721	0.00%
2021/07/28	0.1	11.75	0	0.00	11.75	0.1	1,778	0.01%
2021/07/27	5	12.08	0	0.00	11.80	5	1,895	0.26%
2021/07/26	10	12.15	0	0.00	12.15	10	1,957	0.51%
2021/07/22	11	12.37	1	12.25	12.25	10	2,188	0.46%
2021/07/21	1.1	12.44	5.1	12.33	12.20	-4	2,219	-0.18%
2021/07/20	3.2	11.84	0	0.00	11.75	3.2	2,217	0.15%
2021/07/16	0	0.00	0.2	12.00	11.90	-0.2	2,321	-0.01%
2021/07/15	1	11.95	0	0.00	12.00	1	2,377	0.04%
2021/07/14	0.1	12.00	0	0.00	12.00	0.1	2,449	0.00%
2021/07/13	0.1	12.00	0	0.00	11.80	0.1	2,511	0.01%
2021/07/12	1.1	12.15	0.1	12.15	12.00	1	2,584	0.04%
2021/07/07	0	12.30	2	12.30	12.15	-2	2,967	-0.07%
2021/07/06	0.1	12.55	2	12.35	12.30	-2	3,293	-0.06%
2021/07/05	1.2	12.77	0	0.00	12.60	1.2	3,521	0.03%
2021/07/01	0.2	12.72	0	0.00	12.60	0.2	3,574	0.00%
2021/06/30	3.2	12.58	3	12.58	12.60	0.2	3,580	0.00%
2021/06/29	2.1	12.97	0	12.90	12.70	2	3,596	0.06%
2021/06/28	9.2	13.21	2	13.40	13.50	7.2	3,616	0.20%
2021/06/25	0.3	12.05	2.3	12.13	12.40	-2	3,538	-0.06%
2021/06/24	0	11.50	0	0.00	11.30	0	3,485	0.00%
2021/06/23	1	11.20	4	11.15	11.15	-3	3,486	-0.09%
2021/06/22	1.1	11.36	0	0.00	11.20	1.1	3,483	0.03%
2021/06/21	2.3	11.27	1	11.30	11.20	1.3	3,479	0.04%
2021/06/18	0	0.00	1	11.65	11.60	-1	3,470	-0.03%
2021/06/17	0.2	11.60	0.2	11.60	11.40	0	3,472	0.00%
2021/06/16	1	11.80	0	0.00	11.60	1	3,462	0.03%
2021/06/11	3.2	11.90	0	0.00	11.85	3.2	3,459	0.09%
2021/06/10	0.1	12.15	0	0.00	11.90	0.1	3,460	0.00%
2021/06/09	1	11.95	0	0.00	11.95	1	3,470	0.03%
2021/06/08	1	12.05	0	0.00	11.95	1	3,482	0.03%
2021/06/04	1	12.10	0	12.20	12.10	1	3,501	0.03%
2021/06/03	1	12.45	0	0.00	12.35	1	3,498	0.03%
2021/05/28	6	12.91	1	12.75	13.00	5	3,481	0.14%
2021/05/27	3.5	12.79	1	12.65	12.70	2.5	3,482	0.07%
2021/05/26	1	12.50	0	0.00	12.70	1	3,502	0.03%
2021/05/24	2	12.85	7	12.54	12.75	-5	3,507	-0.14%
2021/05/21	2	12.00	2	12.18	12.40	0	3,527	0.00%
2021/05/20	0.3	11.92	0	0.00	11.85	0.3	3,509	0.01%
2021/05/18	0	11.50	0	0.00	11.55	0	3,476	0.00%
2021/05/17	2	10.80	0.9	11.00	10.80	1.2	3,434	0.03%
2021/05/14	0	0.00	2	12.30	11.95	-2	3,379	-0.06%
2021/05/13	3.1	12.05	1	12.25	12.05	2.1	3,345	0.06%
2021/05/12	1	13.00	1	12.20	12.20	0	3,298	0.00%
2021/05/11	3	13.83	3	13.82	13.55	0	3,214	0.00%
2021/05/10	10	14.04	21	14.12	14.40	-11	3,133	-0.35%
2021/05/07	1.1	13.10	0	0.00	13.30	1.1	3,039	0.04%
2021/05/06	0.2	13.20	0	0.00	13.00	0.2	3,005	0.01%
2021/05/05	0.2	13.08	3	13.05	13.00	-2.8	2,944	-0.10%
2021/05/04	3	13.20	2	13.15	12.90	1	2,879	0.03%
2021/05/03	1	14.25	7.3	14.39	14.20	-6.3	2,751	-0.23%
2021/04/29	42	14.20	19	14.38	14.90	23	2,677	0.86%
2021/04/28	6	15.29	0	0.00	15.15	6	2,470	0.24%
2021/04/27	9.1	15.74	3	15.70	15.40	6.1	2,436	0.25%
2021/04/23	0	14.95	0	0.00	14.95	0	2,333	0.00%
2021/04/22	5.2	15.46	1.6	15.69	15.10	3.6	2,309	0.16%
2021/04/21	3	15.85	0	0.00	15.70	3	2,263	0.13%
2021/04/20	6	15.50	2.2	15.81	16.00	3.8	2,211	0.17%
2021/04/19	2	15.25	2	15.43	15.30	0	2,142	0.00%
2021/04/16	2	15.68	0	0.00	15.60	2	2,071	0.10%
2021/04/15	2.3	16.09	6	16.11	16.05	-3.7	1,998	-0.18%
2021/04/14	7	15.71	6.2	15.46	16.00	0.9	1,919	0.04%
2021/04/13	13	16.53	11.2	16.25	15.65	1.8	1,816	0.10%
2021/04/12	6.1	15.96	31.6	15.95	16.05	-25.5	1,617	-1.58%
2021/04/09	25	14.22	25	14.38	14.60	0	1,284	0.00%
2021/04/08	1	13.45	1	13.36	13.30	0	1,048	0.00%
2021/04/07	0.1	12.50	0	0.00	12.50	0.1	977	0.01%
2021/04/06	1.4	12.84	1	12.85	12.70	0.4	962	0.04%
2021/04/01	0.1	12.80	30	13.00	13.00	-29.9	939	-3.18%
2021/03/31	32	13.16	0	0.00	13.15	32	909	3.52%
2021/03/29	0.4	12.09	1	12.05	12.05	-0.6	769	-0.08%
2021/03/25	0.1	12.30	0	0.00	12.05	0.1	760	0.01%
2021/03/24	0	0.00	1	12.20	12.25	-1	758	-0.13%
2021/03/23	0.1	12.40	0	0.00	12.30	0.1	758	0.01%
2021/03/18	0.2	12.37	0	0.00	12.30	0.2	743	0.03%
2021/03/17	0.1	12.62	0	0.00	12.55	0.1	767	0.01%
2021/03/16	1.2	12.57	0	0.00	12.55	1.2	769	0.16%
2021/03/15	1	12.75	0	0.00	12.75	1	766	0.14%
2021/03/12	0	12.50	0	0.00	12.60	0	757	0.01%
2021/03/11	1.1	12.34	4.6	12.30	12.45	-3.5	748	-0.47%
2021/03/10	0.2	11.90	0	0.00	12.00	0.2	730	0.02%
2021/03/08	17	12.01	0	0.00	11.90	17	739	2.30%
2021/03/05	3.2	12.04	0	0.00	12.10	3.2	755	0.42%
2021/03/04	0.1	12.00	0	0.00	12.10	0.1	809	0.01%
2021/03/03	0.1	12.10	0	0.00	12.10	0.1	804	0.01%
2021/02/26	23	12.02	1	12.25	12.05	22	782	2.81%
2021/02/24	4.2	11.82	0	0.00	11.45	4.2	760	0.55%
2021/02/23	0.1	10.75	0	0.00	11.80	0.1	739	0.01%
2021/02/22	0.3	10.66	0.1	10.70	10.75	0.1	700	0.02%
2021/02/19	0	10.60	0	0.00	10.60	0	701	0.01%
2021/02/18	0.3	10.65	0	0.00	10.60	0.3	703	0.04%
2021/02/05	0.1	10.82	1	11.00	10.80	-0.9	700	-0.13%
2021/02/03	0	10.20	0	0.00	10.30	0	697	0.00%
2021/02/02	0.1	10.02	0	0.00	9.99	0.1	712	0.01%
2021/02/01	0.1	10.05	0	0.00	10.00	0.1	715	0.01%
2021/01/29	0.1	10.27	0	0.00	10.10	0.1	718	0.02%
2021/01/28	0	10.30	0	0.00	10.20	0	732	0.01%
2021/01/27	0.2	10.40	0	0.00	10.30	0.2	745	0.02%
2021/01/26	0.2	10.42	0	0.00	10.35	0.2	800	0.02%
2021/01/25	0.3	10.63	0	0.00	10.30	0.3	810	0.04%
2021/01/21	0.2	10.82	0	0.00	10.45	0.2	860	0.03%
2021/01/20	0.1	11.05	0	0.00	10.90	0.1	931	0.01%
2021/01/19	0.5	11.26	0	0.00	11.20	0.5	931	0.05%
2021/01/18	0.2	10.15	0	10.15	10.60	0.2	925	0.02%
2021/01/15	6.2	10.31	0	0.00	10.15	6.2	932	0.66%
2021/01/14	0.9	10.75	0	0.00	10.50	0.9	1,014	0.09%
2021/01/13	0.2	10.96	0	0.00	10.90	0.2	1,037	0.02%
2021/01/12	0.4	11.53	0	0.00	11.05	0.4	1,051	0.03%
2021/01/11	0.1	11.59	0	0.00	11.50	0.1	1,051	0.01%
2021/01/08	0.4	11.20	0	0.00	11.00	0.4	1,048	0.04%
2021/01/07	0.5	11.48	0	0.00	11.25	0.5	1,041	0.04%
2021/01/06	0.4	11.81	0	0.00	11.20	0.4	1,040	0.03%
2021/01/04	0.4	11.93	0	0.00	11.75	0.4	1,046	0.04%
2020/12/31	1.6	11.87	0	0.00	11.80	1.6	1,047	0.15%
2020/12/30	1.2	11.92	1	11.90	11.90	0.2	1,048	0.01%
2020/12/29	0.4	11.94	0	0.00	11.80	0.4	1,050	0.04%
2020/12/28	0.3	12.10	0	0.00	11.85	0.3	1,050	0.02%
2020/12/25	3	11.85	0	0.00	11.80	3	1,047	0.29%
2020/12/24	0.1	12.04	0	0.00	12.00	0.1	1,058	0.01%
2020/12/23	0.2	11.96	0	0.00	11.80	0.2	1,061	0.02%
2020/12/22	0.3	12.09	0	0.00	11.80	0.3	1,077	0.03%
2020/12/21	0.1	11.97	0	0.00	11.95	0.1	1,088	0.01%
2020/12/18	2.4	11.96	0	0.00	11.90	2.4	1,097	0.22%
2020/12/17	0	12.10	0	0.00	12.00	0	1,110	0.00%
2020/12/16	0.1	12.05	0	0.00	12.00	0.1	1,124	0.00%
2020/12/15	0	12.20	0	0.00	11.95	0	1,133	0.00%
2020/12/14	0.1	12.12	0	0.00	12.10	0.1	1,146	0.01%
2020/12/11	4.1	12.11	0	0.00	12.10	4.1	1,178	0.35%
2020/12/10	0	12.30	0	0.00	12.40	0	1,161	0.00%
2020/12/09	0.1	12.43	0	0.00	12.40	0.1	1,207	0.01%
2020/12/08	0	12.45	2	12.65	12.55	-2	1,267	-0.15%
2020/12/07	0.1	12.36	0	0.00	12.40	0.1	1,296	0.01%
2020/12/04	2	12.50	0	0.00	12.50	2	1,339	0.15%
2020/12/03	0.1	12.70	0	0.00	12.65	0.1	1,413	0.01%
2020/12/02	1.1	12.76	0	0.00	12.80	1.1	1,425	0.08%
2020/12/01	0.1	13.20	0	0.00	13.10	0.1	1,434	0.00%
2020/11/30	0.2	13.27	0	0.00	13.00	0.2	1,463	0.01%
2020/11/27	0.2	12.49	0	0.00	12.45	0.2	1,415	0.01%
2020/11/25	0	12.35	0	0.00	12.35	0	1,489	0.00%
2020/11/24	0.3	12.32	1	12.35	12.35	-0.8	1,516	-0.05%
2020/11/23	0.1	12.30	0	0.00	12.30	0.1	1,538	0.01%
2020/11/19	1.1	12.40	0	0.00	12.35	1.1	1,627	0.07%
2020/11/18	0	12.30	0	0.00	12.40	0	1,764	0.00%
2020/11/17	0	0.00	1	12.40	12.35	-1	1,823	-0.05%
2020/11/16	0	12.40	0	0.00	12.30	0	1,891	0.00%
2020/11/13	0	12.55	0	0.00	12.40	0	1,943	0.00%
2020/11/11	1.1	12.36	2	12.25	12.30	-0.9	2,028	-0.04%
2020/11/10	4	12.60	0	0.00	12.55	4	2,047	0.20%
2020/11/09	0	12.90	1	13.00	12.90	-1	2,084	-0.05%
2020/11/05	0	0.00	1	13.10	13.00	-1	2,425	-0.04%
2020/11/03	1	13.40	2	13.15	12.95	-1	2,531	-0.04%
2020/11/02	2	12.61	0	0.00	12.65	2	2,599	0.08%
2020/10/30	0	0.00	1	13.15	12.90	-1	2,770	-0.04%
2020/10/28	1	13.35	5	12.98	13.25	-4	3,153	-0.13%
2020/10/27	1.1	12.20	0	0.00	12.25	1.1	3,163	0.03%
2020/10/26	2.2	12.55	0.5	12.50	12.45	1.8	3,179	0.06%
2020/10/23	1.9	13.00	0	0.00	12.80	1.9	3,204	0.06%
2020/10/22	1.1	13.19	1	13.40	13.10	0.1	3,274	0.00%
2020/10/21	2	12.20	2	12.75	12.90	0	3,204	0.00%
2020/10/20	0.1	11.85	1	11.55	11.75	-0.9	3,210	-0.03%
2020/10/19	0.2	11.95	0	0.00	11.95	0.2	3,253	0.00%
2020/10/16	1	12.15	0	0.00	12.15	1	3,261	0.03%
2020/10/15	0.1	12.20	0	0.00	12.20	0.1	3,294	0.00%
2020/10/14	0.2	12.20	0	0.00	12.20	0.2	3,340	0.01%
2020/10/12	1.3	12.30	4	12.80	12.25	-2.7	3,420	-0.08%
2020/10/08	0	0.00	9	12.90	12.90	-9	3,447	-0.26%
2020/10/06	1.1	13.00	0	0.00	13.00	1.1	3,515	0.03%
2020/10/05	3	13.10	2	13.15	13.05	1	3,570	0.03%
2020/09/30	0	13.00	0	0.00	13.00	0	3,647	0.00%
2020/09/29	10.1	13.30	0	0.00	13.10	10.1	3,690	0.27%
2020/09/28	2	12.78	0	0.00	12.80	2	3,738	0.05%
2020/09/25	0	0.00	1	12.85	12.85	-1	3,784	-0.03%
2020/09/24	1	12.90	0	0.00	12.75	1	3,817	0.03%
2020/09/21	0.1	13.40	0	0.00	13.35	0.1	4,024	0.00%
2020/09/18	1.1	13.65	1	13.65	13.70	0.1	4,048	0.00%
2020/09/17	3.1	13.77	0	0.00	13.65	3.1	4,078	0.07%
2020/09/16	0	0.00	1	13.50	13.50	-1	4,161	-0.02%
2020/09/15	1	13.75	0	0.00	13.75	1	4,237	0.02%
2020/09/14	0.1	13.75	30	13.45	13.75	-29.9	4,266	-0.70%
2020/09/11	1	14.50	4	14.34	14.15	-3	4,250	-0.07%
2020/09/10	10	14.90	0	0.00	14.90	10	4,210	0.24%
2020/09/09	20	15.07	1	15.05	14.90	19	4,264	0.45%
2020/09/08	2	14.55	3	14.83	15.15	-1	4,251	-0.02%
2020/09/07	1	14.65	4	14.63	14.60	-3	4,208	-0.07%
2020/09/03	1	14.80	0.2	14.50	14.50	0.8	4,214	0.02%
2020/09/01	2	15.05	1	15.30	14.85	1	4,170	0.02%
2020/08/27	1	14.85	0	0.00	14.75	1	4,107	0.02%
2020/08/26	0	0.00	7	14.94	14.95	-7	4,086	-0.17%
2020/08/25	7	15.11	8	15.19	15.10	-1	4,064	-0.02%
2020/08/24	15	14.95	11	14.83	15.35	4	4,016	0.10%
2020/08/20	1	12.80	3	13.15	12.75	-2	3,936	-0.05%
2020/08/19	2	13.78	5	14.00	13.65	-3	3,897	-0.08%
2020/08/18	3	14.20	14	14.18	14.20	-11	3,859	-0.28%
2020/08/14	0.2	14.60	0	0.00	14.65	0.2	3,784	0.01%
2020/08/13	4	14.98	4	15.10	14.60	0	3,762	0.00%
2020/08/12	9	15.16	0	0.00	14.90	9	3,724	0.24%
2020/08/11	3	15.50	3	16.08	15.60	0	3,651	0.00%
2020/08/10	0	0.00	5	14.74	14.65	-5	3,381	-0.15%
2020/08/07	1	15.00	0	0.00	14.90	1	3,341	0.03%
2020/08/06	7	15.58	4	15.70	15.75	3	3,250	0.09%
2020/08/05	16	16.02	3	16.15	15.70	13	3,126	0.42%
2020/08/04	22	15.89	3	15.93	15.90	19	2,949	0.64%
2020/08/03	2	14.48	3	14.73	14.70	-1	2,702	-0.04%
2020/07/29	2	12.58	1	12.55	12.55	1	2,458	0.04%
2020/07/28	0	0.00	1	11.65	12.80	-1	2,424	-0.04%
2020/07/23	1	13.60	3	12.97	12.90	-2	2,251	-0.09%
2020/07/21	0	0.00	1	14.20	14.00	-1	2,173	-0.05%
2020/07/20	2	14.15	0	0.00	13.80	2	2,133	0.09%
2020/07/17	0	0.00	1	15.10	14.30	-1	2,079	-0.05%
2020/07/16	2	15.03	2	14.80	15.00	0	2,017	0.00%
2020/07/15	0	0.00	2	15.00	15.00	-2	1,987	-0.10%
2020/07/13	0	0.00	1	15.25	15.30	-1	1,910	-0.05%
2020/07/10	0	0.00	0.7	14.50	14.55	-0.7	1,859	-0.04%
2020/07/09	1	16.00	0	0.00	16.00	1	1,799	0.06%
2020/07/07	1	14.50	1	14.25	14.70	0	1,673	0.00%
2020/07/06	0	0.00	0.8	15.45	15.60	-0.8	1,615	-0.05%
2020/07/02	2	14.55	0	0.00	15.70	2	1,523	0.13%
2020/06/30	1	12.50	0	0.00	13.55	1	1,365	0.07%
2020/06/29	0	0.00	2	12.38	12.35	-2	1,269	-0.16%
2020/06/24	0	0.00	1	12.15	12.00	-1	1,224	-0.08%
2020/06/23	1	11.70	0	0.00	12.05	1	1,182	0.08%
2020/06/22	1	12.10	2	12.10	12.15	-1	1,082	-0.09%
2020/06/19	1	10.50	2	10.78	11.05	-1	970	-0.10%
2020/06/17	1	10.25	1	10.20	10.30	0	886	0.00%
2020/06/16	6	10.55	2	10.45	10.35	4	860	0.46%
2020/06/15	2	10.25	0	0.00	10.25	2	772	0.26%
2020/06/12	1	9.14	0	0.00	9.36	1	732	0.14%
2020/06/11	0	0.00	4	9.28	9.28	-4	696	-0.57%
2020/06/10	3	8.53	2	8.46	8.44	1	652	0.15%
2020/06/05	1	8.69	0	0.00	8.73	1	628	0.16%
2020/05/28	0	0.00	0.4	8.76	8.78	-0.4	522	-0.08%
2020/05/27	3	9.00	3	9.38	9.28	0	490	0.00%
2020/05/21	0	0.00	2	6.99	6.98	-2	328	-0.61%
2020/05/19	3	7.10	0	0.00	7.00	3	321	0.93%
2020/05/08	2	6.14	0	0.00	6.14	2	262	0.76%
2020/05/07	0	0.00	1	6.11	6.11	-1	246	-0.41%
2020/04/22	0	0.00	1	4.58	4.58	-1	185	-0.54%
2020/04/17	2	4.71	0	0.00	4.68	2	184	1.08%
2020/04/08	0	0.00	0.7	4.58	4.58	-0.7	179	-0.39%
2020/04/06	0.6	4.37	0	0.00	4.37	0.6	185	0.32%
2020/03/02	0	0.00	0.1	6.28	6.25	-0.1	246	-0.03%
2020/02/13	0	6.04	0	0.00	6.04	0	242	0.00%
2020/01/16	0	0.00	0.3	7.23	7.23	-0.3	245	-0.12%
2020/01/08	0	7.87	0	0.00	7.87	0	256	0.00%
2019/06/11	0	0.00	1	4.76	4.73	-1	889	-0.11%
2019/05/10	1	5.70	0	0.00	5.64	1	1,197	0.08%
2019/05/02	2	6.24	0	0.00	6.30	2	1,138	0.18%
2019/03/25	1	8.10	1	8.07	8.06	0	1,023	0.00%
2019/03/22	50	8.05	50	8.16	8.38	0	1,009	0.00%
2019/03/14	0	0.00	0.1	8.25	8.22	-0.1	932	-0.01%
2019/03/13	0	0.00	1	7.77	7.80	-1	882	-0.11%
2019/03/07	1	7.23	0	0.00	7.65	1	826	0.12%
2019/03/06	1	7.55	0	0.00	7.55	1	648	0.15%
2019/03/05	0.1	8.38	0	0.00	8.38	0.1	615	0.01%
2019/02/25	0	8.44	0	0.00	8.44	0	651	0.00%
2019/02/20	0	8.72	0	0.00	8.77	0	718	0.00%
2019/02/19	0	8.60	2	8.42	8.61	-2	746	-0.27%
2019/02/18	0	8.50	0	0.00	8.29	0	823	0.00%
2019/01/30	1	8.12	0	0.00	8.14	1	827	0.12%
2018/12/28	1	7.51	0	0.00	7.48	1	689	0.15%
2018/11/27	0	0.00	11	7.80	7.81	-11	763	-1.44%
2018/11/26	10	7.69	6	7.82	7.82	4	761	0.53%
2018/11/23	6	7.77	0	0.00	7.78	6	752	0.80%
2018/11/21	0	0.00	4	7.99	8.20	-4	720	-0.56%
2018/11/16	9	8.76	0	0.00	8.79	9	633	1.42%
2018/11/15	0	0.00	1	8.58	8.63	-1	545	-0.18%
2018/11/01	1	7.48	0	0.00	7.50	1	602	0.17%
2018/10/15	1	7.35	0	0.00	7.56	1	652	0.15%
2018/10/09	0	0.00	3	8.31	8.25	-3	600	-0.50%
2018/10/05	1	8.45	2	8.60	8.33	-1	604	-0.17%
2018/10/04	0	0.00	8	8.58	8.56	-8	602	-1.33%
2018/10/03	1	8.44	0	0.00	8.40	1	597	0.17%
2018/09/28	1	8.42	0	0.00	8.40	1	599	0.17%
2018/09/27	3	8.54	10	8.66	8.46	-7	604	-1.16%
2018/09/26	1	8.24	0	0.00	8.25	1	592	0.17%
2018/09/25	1	8.25	0	0.00	8.30	1	596	0.17%
2018/09/21	5	8.55	4	8.51	8.51	1	589	0.17%
2018/09/20	4	8.68	0	0.00	8.61	4	586	0.68%
2018/09/19	6	8.66	0	0.00	8.68	6	586	1.02%
2018/08/15	0	0.00	1	8.90	8.90	-1	777	-0.13%
2018/08/13	1	8.71	0	0.00	8.74	1	761	0.13%
2018/08/03	0	0.00	200	10.14	10.10	-200	687	-29.08%	大賣/鉅額交易
2018/05/22	0	0.00	2	11.30	11.35	-2	1,016	-0.20%
2018/05/16	0	0.00	28	10.70	10.65	-28	1,020	-2.74%
2018/05/03	0	0.00	2	11.40	11.40	-2	1,189	-0.17%
2018/05/02	0	0.00	21	11.35	11.15	-21	1,202	-1.75%
2018/04/27	5	11.20	0	0.00	11.15	5	1,283	0.39%
2018/04/26	0	0.00	2	11.35	10.95	-2	1,351	-0.15%
2018/04/25	5	11.20	0	0.00	11.10	5	1,445	0.35%
2018/04/24	25	11.20	0	0.00	10.95	25	1,466	1.70%
2018/04/19	10	11.55	0	0.00	11.55	10	1,567	0.64%
2018/04/17	7	11.80	0	0.00	11.75	7	1,644	0.43%
2018/04/13	1	12.25	0	0.00	12.10	1	1,817	0.06%
2018/04/10	0	0.00	7	12.00	11.80	-7	2,000	-0.35%
2018/04/09	7	12.10	0	0.00	12.05	7	2,176	0.32%
2018/03/05	0	0.00	5	12.85	12.80	-5	3,879	-0.13%
2018/02/27	5	12.75	0	0.00	13.00	5	3,928	0.13%
2018/02/21	0	0.00	6	12.90	13.00	-6	3,946	-0.15%
2018/02/12	5	12.53	0	0.00	12.35	5	3,950	0.13%
2018/02/09	3	12.12	0	0.00	12.35	3	3,964	0.08%
2018/02/07	0	0.00	1	12.40	12.20	-1	3,945	-0.03%
2018/02/06	1	12.65	5	12.20	12.00	-4	3,942	-0.10%
2018/02/02	1	13.20	0	0.00	13.20	1	3,883	0.03%
2018/02/01	4	13.43	0	0.00	13.40	4	3,884	0.10%
2018/01/22	0	0.00	3	14.60	14.30	-3	3,715	-0.08%
2018/01/19	1	14.35	8	14.56	14.35	-7	3,648	-0.19%
2018/01/17	2	14.35	0	0.00	14.20	2	3,535	0.06%
2018/01/16	0	0.00	1	14.00	14.10	-1	3,472	-0.03%
2018/01/12	0	0.00	4	14.30	14.10	-4	3,414	-0.12%
2018/01/10	7	14.53	2	14.70	14.30	5	3,317	0.15%
2018/01/09	1	14.25	6	14.39	14.40	-5	3,193	-0.16%
2018/01/08	3	14.00	0	0.00	14.00	3	3,129	0.10%
2018/01/05	0	0.00	10	14.86	14.65	-10	3,050	-0.33%
2018/01/04	1	14.85	4	14.76	14.70	-3	2,993	-0.10%
2018/01/03	4	14.76	1	14.70	15.00	3	2,907	0.10%
2018/01/02	210	14.77	34	14.76	14.30	176	2,719	6.47%	大買/鉅額交易