愛地雅 (8933)-國泰-忠孝券商分點個股進出

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－國泰-忠孝券商分點個股進出

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-忠孝券商分點個股進出
國泰-忠孝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
2024/11/22	0.3	8.59	0	0.00	8.58	0.3	240	0.13%
2024/11/21	0.1	8.55	0	0.00	8.56	0.1	238	0.05%
2024/11/20	0.7	8.59	0	0.00	8.52	0.7	239	0.29%
2024/11/19	0.1	8.60	0	0.00	8.61	0.1	239	0.04%
2024/11/18	1.2	8.59	0	0.00	8.58	1.2	241	0.49%
2024/11/15	0	8.66	0	0.00	8.62	0	243	0.00%
2024/11/14	0.6	8.68	0	0.00	8.60	0.6	244	0.24%
2024/11/13	0.3	8.67	0.3	8.70	8.66	0.1	244	0.02%
2024/11/12	0.1	8.82	0	0.00	8.65	0.1	246	0.04%
2024/11/11	0.4	8.89	1	8.78	8.78	-0.6	249	-0.24%
2024/11/08	2.7	8.82	0	0.00	8.82	2.7	248	1.09%
2024/11/07	0.4	8.70	0	0.00	8.69	0.4	242	0.16%
2024/11/04	1.3	8.74	0	0.00	8.71	1.3	252	0.51%
2024/11/01	0.6	8.67	0	0.00	8.65	0.6	277	0.20%
2024/10/29	1.6	8.87	0	0.00	8.80	1.6	280	0.57%
2024/10/28	0.5	8.90	0	0.00	8.92	0.5	282	0.18%
2024/10/25	0.1	8.68	0	0.00	8.86	0.1	279	0.05%
2024/10/24	0.5	8.77	0	0.00	8.71	0.5	274	0.19%
2024/10/23	2	8.81	0	0.00	8.76	2	275	0.73%
2024/10/22	1.1	8.84	1	8.83	8.83	0.1	273	0.03%
2024/10/18	1.1	8.87	0	0.00	8.85	1.1	281	0.39%
2024/10/17	0	8.92	0	0.00	8.89	0	284	0.00%
2024/10/16	0.1	8.91	0	0.00	8.88	0.1	287	0.03%
2024/10/15	0.1	8.98	0	0.00	8.94	0.1	288	0.03%
2024/10/14	0.2	8.94	0	0.00	8.93	0.2	290	0.08%
2024/10/11	0	9.04	0	0.00	9.00	0	292	0.02%
2024/10/09	0.1	9.11	0	0.00	9.03	0.1	308	0.03%
2024/10/08	1	9.08	0	0.00	9.08	1	312	0.32%
2024/10/07	0.1	9.19	0	0.00	9.17	0.1	313	0.03%
2024/09/27	0.1	9.27	0	0.00	9.25	0.1	347	0.02%
2024/09/26	1	9.20	0	0.00	9.20	1	395	0.26%
2024/09/20	1	9.24	0	0.00	9.21	1	402	0.25%
2024/09/16	0	0.00	1	9.20	9.38	-1	409	-0.24%
2024/09/12	0.1	8.93	0	0.00	8.91	0.1	397	0.04%
2024/09/06	0.1	8.99	0	0.00	8.99	0.1	416	0.03%
2024/09/05	0	9.02	0	0.00	8.95	0	418	0.01%
2024/09/04	1.2	8.99	0	0.00	8.94	1.2	435	0.28%
2024/09/02	0	9.17	0	0.00	9.15	0	488	0.00%
2024/08/29	0.1	9.10	0	0.00	9.11	0.1	491	0.02%
2024/08/27	0.1	9.11	0	0.00	9.09	0.1	508	0.01%
2024/08/23	0.3	9.08	0	0.00	9.06	0.3	519	0.05%
2024/08/22	0	9.13	0	0.00	9.09	0	530	0.01%
2024/08/20	0.2	9.19	0.2	9.18	9.16	0	534	0.00%
2024/08/19	0.1	9.22	0	0.00	9.19	0.1	540	0.02%
2024/08/14	1.3	9.05	0	0.00	9.03	1.3	556	0.23%
2024/08/13	1	9.03	0	0.00	9.03	1	557	0.18%
2024/08/07	0.1	9.35	0	0.00	9.32	0.1	566	0.02%
2024/08/06	1.1	8.80	0	0.00	8.88	1.1	566	0.20%
2024/08/05	1.6	9.00	0	0.00	8.84	1.6	561	0.28%
2024/08/02	1.3	9.79	0	0.00	9.76	1.3	538	0.24%
2024/07/30	0.2	9.70	1	9.60	9.69	-0.8	540	-0.14%
2024/07/29	1	9.64	0	0.00	9.60	1	542	0.19%
2024/07/26	1	9.70	0	0.00	9.69	1	542	0.18%
2024/07/23	0.2	9.86	0	0.00	9.80	0.2	561	0.03%
2024/07/22	2	9.77	6	9.82	9.75	-4	562	-0.71%
2024/07/19	0.5	10.03	1	9.99	9.99	-0.5	558	-0.10%
2024/07/17	0.1	10.05	0	0.00	10.00	0.1	560	0.02%
2024/07/16	0.3	10.05	0	0.00	10.00	0.3	560	0.05%
2024/07/12	0.1	10.15	0	0.00	10.10	0.1	568	0.01%
2024/07/11	0.1	10.15	1	10.10	10.20	-0.9	564	-0.17%
2024/07/10	1.1	9.84	0	0.00	9.88	1.1	549	0.21%
2024/07/09	0	9.87	0.3	9.90	9.87	-0.3	549	-0.05%
2024/07/08	0.1	9.92	6	9.88	9.89	-5.9	555	-1.06%
2024/07/05	0.3	9.86	0	0.00	9.82	0.3	569	0.05%
2024/07/04	2.9	9.73	0	0.00	9.73	2.9	564	0.51%
2024/07/03	1	9.70	1	9.60	9.74	0	563	0.00%
2024/07/02	3.1	9.62	2	9.66	9.60	1.1	557	0.19%
2024/07/01	1.7	9.97	0	0.00	9.96	1.7	511	0.33%
2024/06/27	0.1	10.00	0	0.00	9.98	0.1	520	0.02%
2024/06/26	1	9.97	0	0.00	9.99	1	536	0.19%
2024/06/25	0	9.99	0	0.00	10.05	0	540	0.01%
2024/06/24	0.5	10.10	0	0.00	10.00	0.5	542	0.10%
2024/06/21	0	10.05	0	0.00	10.00	0	548	0.01%
2024/06/20	0.1	10.10	0	0.00	10.10	0.1	556	0.01%
2024/06/17	0.1	10.15	0	0.00	10.10	0.1	563	0.02%
2024/06/14	1	9.91	0	0.00	9.91	1	559	0.18%
2024/06/13	0.2	9.90	0	0.00	9.84	0.2	562	0.03%
2024/06/12	0.5	9.95	0	0.00	9.92	0.5	572	0.08%
2024/06/11	8.3	9.84	0	0.00	9.81	8.3	579	1.43%
2024/06/07	0.3	10.05	0	0.00	10.00	0.3	587	0.05%
2024/06/06	1.4	10.17	0	0.00	10.00	1.4	606	0.23%
2024/06/05	0.2	10.53	0	0.00	10.50	0.2	664	0.02%
2024/06/03	0.4	10.65	0	0.00	10.60	0.4	924	0.04%
2024/05/30	0.1	10.60	0	0.00	10.50	0.1	913	0.01%
2024/05/28	1.1	10.51	0	0.00	10.55	1.1	904	0.12%
2024/05/16	0.1	10.50	0	0.00	10.50	0.1	875	0.01%
2024/05/15	1.6	10.47	0	0.00	10.45	1.6	879	0.18%
2024/05/13	0	0.00	0.5	10.55	10.40	-0.5	876	-0.05%
2024/05/09	0	0.00	2	10.50	10.50	-2	865	-0.23%
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	0.00	0.6	10.61	10.70	-0.6	847	-0.07%
2024/04/30	1	10.60	0	0.00	10.60	1	848	0.12%
2024/04/29	0.1	10.80	2	10.65	10.80	-1.9	842	-0.23%
2024/04/26	0	0.00	3	10.40	10.40	-3	819	-0.37%
2024/04/25	0.1	10.46	0	0.00	10.45	0.1	818	0.01%
2024/04/19	1	10.35	0	0.00	10.25	1	807	0.13%
2024/04/17	0.5	10.50	0	0.00	10.40	0.5	795	0.06%
2024/04/16	0.2	10.45	0	0.00	10.45	0.2	792	0.03%
2024/04/15	0	10.65	0	0.00	10.50	0	785	0.00%
2024/04/12	1	10.65	0	0.00	10.60	1	783	0.13%
2024/04/11	1	10.60	0	0.00	10.80	1	775	0.13%
2024/04/10	0.4	10.46	0	0.00	10.35	0.4	753	0.05%
2024/04/09	1	10.50	0	0.00	10.50	1	748	0.13%
2024/04/01	0.2	10.75	0	0.00	10.60	0.2	735	0.03%
2024/03/29	0.1	10.70	0	10.60	10.80	0	726	0.01%
2024/03/28	0	0.00	15	10.45	10.55	-15	711	-2.11%
2024/03/27	0.1	10.50	0	0.00	10.40	0.1	707	0.01%
2024/03/26	0	10.55	0	0.00	10.60	0	706	0.01%
2024/03/25	0.1	10.50	0	0.00	10.55	0.1	697	0.01%
2024/03/22	0	10.40	0	0.00	10.30	0	689	0.00%
2024/03/21	0.6	10.47	1	10.35	10.40	-0.4	692	-0.05%
2024/03/14	2	10.38	0	0.00	10.40	2	712	0.28%
2024/03/12	0	0.00	9	10.52	10.75	-9	678	-1.33%
2024/03/11	6	10.97	2	10.65	10.65	4	643	0.62%
2024/03/08	8	11.71	3.4	11.76	11.75	4.6	542	0.84%
2024/03/06	0.1	9.90	0	0.00	9.85	0.1	279	0.04%
2024/03/05	1.2	9.78	0	0.00	9.77	1.2	278	0.42%
2024/03/04	0.3	9.85	0	0.00	9.81	0.3	276	0.09%
2024/03/01	0.3	9.88	0	0.00	9.86	0.3	276	0.11%
2024/02/29	0	0.00	2	9.87	9.88	-2	278	-0.72%
2024/02/27	2.2	9.92	0	0.00	9.86	2.2	280	0.79%
2024/02/26	0.1	9.98	0	0.00	9.95	0.1	279	0.04%
2024/02/22	1.2	9.94	0	0.00	9.91	1.2	281	0.43%
2024/02/21	0	10.01	10	9.96	9.93	-10	281	-3.54%
2024/02/20	0.3	9.96	0	0.00	9.96	0.3	285	0.11%
2024/02/16	3	9.75	0	0.00	9.96	3	277	1.08%
2024/02/15	1.4	9.70	0	0.00	9.66	1.4	273	0.49%
2024/02/05	0.3	9.74	0	0.00	9.70	0.3	272	0.10%
2024/02/02	0.4	9.77	0	0.00	9.73	0.4	271	0.14%
2024/02/01	0.2	9.80	0	0.00	9.79	0.2	270	0.07%
2024/01/30	2	9.77	1	9.77	9.77	1	270	0.37%
2024/01/29	0.2	9.86	0	0.00	9.82	0.2	272	0.07%
2024/01/23	3.3	9.73	0	0.00	9.73	3.3	277	1.18%
2024/01/22	1	9.69	0	0.00	9.76	1	276	0.36%
2024/01/18	0	9.73	0	0.00	9.69	0	274	0.01%
2024/01/17	0.1	9.87	0	0.00	9.73	0.1	272	0.02%
2024/01/16	3	9.88	0	0.00	9.86	3	270	1.11%
2024/01/12	0.1	9.81	0	0.00	9.77	0.1	270	0.04%
2024/01/11	1	9.76	0.6	9.85	9.80	0.4	274	0.16%
2024/01/08	1.1	9.92	3	9.93	9.92	-1.9	278	-0.69%
2024/01/05	0.3	10.04	0	0.00	9.94	0.3	278	0.11%
2024/01/04	1	9.97	1	9.99	9.97	0	277	0.00%
2024/01/03	0	10.05	0	0.00	9.99	0	281	0.01%
2023/12/29	0	10.05	0.2	10.00	9.99	-0.2	291	-0.06%
2023/12/28	0	0.00	1	10.05	10.05	-1	293	-0.34%
2023/12/27	0.1	10.00	0.1	10.05	10.00	0	295	-0.01%
2023/12/26	0.1	10.05	0	0.00	10.05	0.1	303	0.03%
2023/12/25	0.1	10.10	0.6	10.10	10.05	-0.5	300	-0.18%
2023/12/21	0.1	10.10	0	0.00	10.00	0.1	298	0.03%
2023/12/20	0	0.00	0.4	10.05	10.00	-0.4	295	-0.14%
2023/12/18	0.1	10.03	0	0.00	10.05	0.1	294	0.05%
2023/12/15	2.2	9.98	0	0.00	9.96	2.2	293	0.74%
2023/12/14	0.2	10.15	0	0.00	10.05	0.2	296	0.07%
2023/12/13	6	10.08	1	10.20	10.20	5	288	1.74%
2023/12/12	0.1	9.75	1	9.70	9.70	-0.9	254	-0.37%
2023/12/11	0.7	9.78	0	0.00	9.71	0.7	253	0.28%
2023/12/07	0.1	9.81	0	0.00	9.77	0.1	249	0.04%
2023/12/06	1	9.82	0.5	9.84	9.82	0.5	250	0.20%
2023/12/04	0.2	9.92	0	0.00	9.86	0.2	248	0.08%
2023/12/01	0.1	9.89	0	0.00	9.86	0.1	246	0.03%
2023/11/30	0.1	9.84	2.8	9.83	9.85	-2.7	245	-1.10%
2023/11/29	1.2	9.84	0	0.00	9.83	1.2	247	0.49%
2023/11/27	0.1	9.75	0	0.00	9.75	0.1	273	0.02%
2023/11/21	0.1	9.85	0	0.00	9.78	0.1	271	0.02%
2023/11/20	0.1	9.82	0	0.00	9.80	0.1	269	0.02%
2023/11/17	0.3	9.85	0	0.00	9.79	0.3	268	0.12%
2023/11/16	0	9.94	0	0.00	9.88	0	265	0.01%
2023/11/15	1	9.87	0	0.00	9.86	1	270	0.37%
2023/11/10	0.1	9.88	0	0.00	9.80	0.1	291	0.03%
2023/11/08	1	9.92	1	9.93	9.93	0	307	0.00%
2023/11/07	0	9.95	0	0.00	9.91	0	313	0.01%
2023/11/06	0.4	9.84	0	0.00	9.92	0.4	328	0.12%
2023/11/03	2.3	9.74	0	0.00	9.74	2.3	329	0.71%
2023/11/02	0.1	9.84	0	0.00	9.80	0.1	329	0.04%
2023/11/01	0.2	9.84	0	0.00	9.77	0.2	329	0.06%
2023/10/31	1.4	9.85	0	0.00	9.81	1.4	332	0.42%
2023/10/27	0.1	9.93	0	9.95	9.91	0.1	342	0.03%
2023/10/26	0.4	9.95	0	0.00	9.96	0.4	347	0.12%
2023/10/25	0.1	9.99	0	0.00	9.94	0.1	356	0.03%
2023/10/20	0.4	9.90	0	0.00	9.85	0.4	381	0.12%
2023/10/19	1	9.93	0	0.00	9.93	1	398	0.25%
2023/10/18	0.3	10.10	0	0.00	9.97	0.3	449	0.06%
2023/10/16	0.1	10.10	0	0.00	10.05	0.1	511	0.02%
2023/10/13	0	0.00	1	10.25	10.15	-1	533	-0.19%
2023/10/11	0.5	10.30	0	0.00	10.20	0.5	607	0.08%
2023/10/03	0	0.00	0.2	10.15	10.05	-0.2	652	-0.02%
2023/09/28	1.1	9.98	0	0.00	9.98	1.1	655	0.17%
2023/09/27	1	9.94	0	0.00	9.98	1	662	0.15%
2023/09/26	1.1	9.95	0	0.00	9.95	1.1	682	0.16%
2023/09/25	0.1	9.98	0	0.00	9.99	0.1	694	0.01%
2023/09/22	1.1	9.96	0	0.00	9.95	1.1	698	0.16%
2023/09/21	0	10.05	0	0.00	9.97	0	714	0.00%
2023/09/20	0	10.05	0	0.00	9.99	0	717	0.01%
2023/09/19	1.2	10.14	0	0.00	10.05	1.2	718	0.17%
2023/09/18	0.1	10.08	0	0.00	9.97	0.1	717	0.01%
2023/09/15	2	10.03	0	0.00	10.00	2	726	0.28%
2023/09/14	0	10.15	1	10.10	10.05	-1	733	-0.13%
2023/09/13	1	10.10	0	0.00	10.10	1	741	0.13%
2023/09/08	0.1	10.15	0	0.00	10.05	0.1	777	0.01%
2023/09/07	0.3	10.19	0	0.00	10.10	0.3	784	0.03%
2023/09/04	0.1	10.32	0	0.00	10.15	0.1	811	0.02%
2023/09/01	0	10.45	0	0.00	10.35	0	812	0.00%
2023/08/31	0	10.60	0	0.00	10.50	0	814	0.00%
2023/08/29	0.3	9.96	0	0.00	9.96	0.3	822	0.03%
2023/08/28	0.3	9.98	0	0.00	9.91	0.3	833	0.03%
2023/08/25	0	0.00	1	10.05	10.00	-1	836	-0.12%
2023/08/22	0.5	10.20	0	0.00	10.05	0.5	865	0.06%
2023/08/21	0.2	10.34	0	0.00	10.10	0.2	869	0.02%
2023/08/18	0.2	9.95	0	0.00	10.25	0.2	873	0.02%
2023/08/16	1.2	9.77	0	0.00	9.82	1.2	871	0.14%
2023/08/15	1.4	9.69	0	0.00	9.77	1.4	876	0.15%
2023/08/14	0.2	9.94	0	0.00	9.87	0.2	881	0.02%
2023/08/11	0.1	10.00	0	0.00	9.97	0.1	877	0.01%
2023/08/10	2.6	9.97	0	0.00	9.90	2.6	881	0.30%
2023/08/08	0.2	10.10	0	0.00	10.05	0.2	910	0.02%
2023/08/07	0.5	10.15	0	0.00	10.10	0.5	936	0.06%
2023/08/04	0.1	10.20	0	0.00	10.15	0.1	947	0.01%
2023/08/02	1.1	10.11	0	0.00	10.10	1.1	961	0.11%
2023/08/01	0.1	10.12	9	10.10	10.15	-8.9	959	-0.93%
2023/07/31	1.1	10.06	0	0.00	10.05	1.1	966	0.11%
2023/07/28	0.2	10.12	0	0.00	10.05	0.2	971	0.02%
2023/07/27	1.3	10.20	2	10.10	10.10	-0.7	968	-0.07%
2023/07/26	0.6	10.21	1	10.15	10.15	-0.4	968	-0.04%
2023/07/25	2.2	10.30	0	0.00	10.25	2.2	971	0.23%
2023/07/24	3.2	10.49	3	10.50	10.40	0.2	977	0.02%
2023/07/21	0.6	11.11	0	0.00	11.05	0.6	972	0.06%
2023/07/20	4.3	10.33	1	10.60	10.60	3.3	941	0.35%
2023/07/19	1.9	9.82	0	0.00	9.68	1.9	916	0.20%
2023/07/18	3.9	9.98	0	0.00	9.99	3.9	940	0.42%
2023/07/17	13.1	10.02	0	0.00	10.05	13.1	934	1.40%
2023/07/14	1.5	10.63	0	0.00	10.65	1.5	901	0.16%
2023/07/13	1.3	10.82	0	0.00	10.80	1.3	909	0.14%
2023/07/12	2.6	10.91	0	0.00	10.85	2.6	929	0.28%
2023/07/11	5.4	11.03	0	0.00	11.05	5.4	959	0.57%
2023/07/10	0.3	11.29	0	0.00	11.20	0.3	953	0.03%
2023/07/07	0.7	11.29	0	0.00	11.25	0.7	1,017	0.06%
2023/07/06	1.2	11.31	0	0.00	11.30	1.2	1,014	0.12%
2023/07/05	0.3	11.37	0	0.00	11.25	0.3	1,018	0.03%
2023/07/04	0	11.35	0	0.00	11.25	0	1,027	0.00%
2023/07/03	0.1	11.55	0	0.00	11.50	0.1	1,017	0.01%
2023/06/30	0.1	11.40	0	0.00	11.35	0.1	1,015	0.01%
2023/06/29	3.2	11.22	0	0.00	11.30	3.2	1,021	0.31%
2023/06/28	1	11.25	0	0.00	11.20	1	1,014	0.10%
2023/06/27	0.3	11.30	0	0.00	11.20	0.3	1,023	0.02%
2023/06/26	0.2	11.30	3	11.30	11.30	-2.8	1,031	-0.28%
2023/06/21	0.3	11.32	0	0.00	11.25	0.3	1,032	0.03%
2023/06/20	0.5	11.41	0	0.00	11.30	0.5	1,039	0.05%
2023/06/19	0.3	11.54	0	0.00	11.45	0.3	1,045	0.03%
2023/06/15	2.4	11.31	0	0.00	11.35	2.4	1,061	0.22%
2023/06/14	0.2	11.42	0	0.00	11.40	0.2	1,080	0.01%
2023/06/13	0.3	11.42	0	0.00	11.40	0.3	1,193	0.03%
2023/06/12	0.2	11.55	0	0.00	11.45	0.2	1,215	0.02%
2023/06/08	0.2	11.62	0	0.00	11.65	0.2	1,346	0.01%
2023/06/05	0.7	11.37	1	11.45	11.65	-0.3	1,606	-0.02%
2023/06/02	1.2	11.32	2	11.30	11.35	-0.8	1,599	-0.05%
2023/06/01	0.1	11.30	0	0.00	11.30	0.1	1,621	0.01%
2023/05/31	4.1	11.25	0.7	11.30	11.20	3.4	1,624	0.21%
2023/05/30	0.5	11.38	0	0.00	11.30	0.5	1,634	0.03%
2023/05/29	2.3	11.33	0	0.00	11.35	2.3	1,650	0.14%
2023/05/26	3.4	11.21	0	0.00	11.25	3.4	1,685	0.20%
2023/05/25	0.4	11.40	0	0.00	11.30	0.4	1,691	0.02%
2023/05/24	0.4	11.37	0	0.00	11.40	0.4	1,706	0.02%
2023/05/23	1.4	11.33	1	11.35	11.35	0.4	1,718	0.02%
2023/05/22	1.2	11.36	0	0.00	11.35	1.2	1,737	0.07%
2023/05/19	0.4	11.43	0	0.00	11.35	0.4	1,747	0.02%
2023/05/18	0.1	11.47	0	0.00	11.50	0.1	1,749	0.01%
2023/05/15	1.5	11.32	1	11.40	11.45	0.5	1,782	0.03%
2023/05/12	2.1	11.74	0.4	11.70	11.75	1.7	1,804	0.09%
2023/05/11	0.9	11.47	0	0.00	11.25	0.9	1,801	0.05%
2023/05/10	4.3	11.52	4	11.70	11.70	0.3	1,802	0.01%
2023/05/09	7.2	11.66	6	11.60	11.60	1.2	1,822	0.07%
2023/05/08	0.9	12.01	3.6	12.05	11.85	-2.7	1,823	-0.15%
2023/05/05	1.7	11.96	0	0.00	11.90	1.7	1,850	0.09%
2023/05/04	8.3	11.98	8	11.95	11.95	0.3	1,892	0.02%
2023/05/02	0.1	12.25	0	0.00	12.15	0.1	1,976	0.00%
2023/04/28	0	12.05	0	0.00	12.05	0	1,988	0.00%
2023/04/27	0.2	11.87	0	0.00	11.90	0.2	2,006	0.01%
2023/04/26	0.3	11.81	0	0.00	11.80	0.3	2,065	0.02%
2023/04/25	3.9	11.97	0	0.00	11.85	3.9	2,454	0.16%
2023/04/24	0.2	12.15	0	0.00	12.15	0.2	2,458	0.01%
2023/04/21	2.8	12.14	0	0.00	12.00	2.8	2,550	0.11%
2023/04/20	2	12.52	0.2	12.75	12.40	1.8	2,515	0.07%
2023/04/19	3.3	12.61	1	12.65	12.55	2.3	2,530	0.09%
2023/04/18	5.2	12.75	5	12.70	12.80	0.2	2,534	0.01%
2023/04/17	0.9	12.81	0	0.00	12.70	0.9	2,606	0.04%
2023/04/14	2.2	12.80	0	0.00	12.90	2.2	2,640	0.08%
2023/04/13	0	13.25	1	13.20	13.15	-1	2,709	-0.04%
2023/04/12	30	13.18	28.4	13.23	13.20	1.6	2,788	0.06%
2023/04/11	0.2	12.80	0	0.00	12.70	0.2	2,745	0.01%
2023/04/10	17.1	12.72	17	12.75	12.75	0.1	2,815	0.00%
2023/04/07	0.4	12.87	0	0.00	12.65	0.4	2,832	0.02%
2023/04/06	10.5	12.61	10	12.85	12.80	0.5	2,909	0.02%
2023/03/31	5.3	12.85	5	12.83	12.80	0.3	2,957	0.01%
2023/03/30	1.2	12.91	0	0.00	12.85	1.2	3,540	0.04%
2023/03/29	0.1	12.95	0	0.00	12.85	0.1	3,583	0.00%
2023/03/28	0.3	13.15	0	0.00	12.95	0.3	3,741	0.01%
2023/03/27	0	13.20	0	0.00	13.15	0	3,871	0.00%
2023/03/24	1.2	13.26	1	13.25	13.25	0.2	3,910	0.00%
2023/03/23	3	13.17	3	13.25	13.20	0	4,028	0.00%
2023/03/22	2	13.65	2	13.50	13.45	0	4,062	0.00%
2023/03/20	1.1	13.11	0	0.00	13.15	1.1	4,197	0.03%
2023/03/17	0.4	13.22	0.9	13.20	13.25	-0.5	4,208	-0.01%
2023/03/16	18.5	12.67	12	12.75	12.60	6.5	4,200	0.15%
2023/03/15	1.2	13.51	3	13.60	13.40	-1.8	4,124	-0.04%
2023/03/14	5.4	13.69	1.1	13.56	13.55	4.3	4,153	0.10%
2023/03/13	5	14.42	3	14.72	14.55	2	4,130	0.05%
2023/03/10	3	15.80	0	0.00	15.45	3	4,103	0.07%
2023/03/09	1.1	15.95	0	0.00	15.90	1.1	4,174	0.03%
2023/03/08	2	16.18	1	16.15	16.10	1	4,330	0.02%
2023/03/03	2	15.65	4	15.75	15.80	-2	4,264	-0.05%
2023/03/01	0.4	15.58	10	15.65	15.55	-9.7	4,327	-0.22%
2023/02/24	0.1	15.75	0	0.00	15.65	0.1	4,377	0.00%
2023/02/23	0.1	15.90	0.4	16.00	15.80	-0.3	4,616	-0.01%
2023/02/22	1.2	15.96	1	15.95	15.85	0.2	4,668	0.00%
2023/02/21	0	16.20	0	0.00	16.05	0	4,725	0.00%
2023/02/20	0.1	16.09	0	0.00	16.05	0.1	4,884	0.00%
2023/02/17	1.3	15.93	0	0.00	15.90	1.3	4,977	0.03%
2023/02/14	6	15.83	6	16.05	15.90	0	5,775	0.00%
2023/02/09	0	0.00	0.1	16.35	16.15	-0.1	6,435	0.00%
2023/02/02	4	16.63	0	0.00	16.65	4	7,672	0.05%
2023/02/01	1	16.30	0	0.00	16.35	1	7,714	0.01%
2023/01/31	4	16.36	5	16.22	16.25	-1	7,817	-0.01%
2023/01/17	0.1	16.04	0	0.00	16.00	0.1	8,028	0.00%
2023/01/16	0	0.00	3	16.28	16.30	-3	8,190	-0.04%
2023/01/13	5	16.58	2	16.75	16.55	3	8,547	0.04%
2023/01/12	3	16.32	4	16.10	16.20	-1	8,560	-0.01%
2023/01/11	9	16.46	8	16.47	16.35	1	9,024	0.01%
2023/01/10	0	16.00	0	0.00	15.85	0	9,251	0.00%
2023/01/09	0	16.00	5	16.05	15.90	-5	9,640	-0.05%
2023/01/06	0	0.00	6	16.20	16.10	-6	10,046	-0.06%
2023/01/05	10	16.45	0	0.00	16.40	10	10,320	0.10%
2023/01/04	0	0.00	5	16.45	16.55	-5	10,565	-0.05%
2023/01/03	5	16.70	9	16.94	16.60	-4	10,960	-0.04%
2022/12/30	23	16.38	16	16.25	16.50	7	10,953	0.06%
2022/12/28	1	15.85	2	16.05	15.80	-1	11,744	-0.01%
2022/12/26	2	15.70	2.6	15.92	15.55	-0.6	12,056	0.00%
2022/12/23	60	15.50	61	15.70	15.70	-1	12,203	-0.01%
2022/12/22	11	15.73	13	15.85	16.00	-2	12,361	-0.02%
2022/12/21	0	0.00	0.4	15.40	15.30	-0.4	12,075	0.00%
2022/12/20	3.1	15.17	0	0.00	15.10	3.1	12,285	0.03%
2022/12/16	2.1	16.34	31	16.03	15.95	-28.9	12,575	-0.23%
2022/12/15	6.2	16.29	24.1	16.27	16.40	-17.8	12,911	-0.14%
2022/12/14	1	16.50	0.5	16.65	16.60	0.5	13,143	0.00%
2022/12/13	7.8	16.98	3	16.85	16.60	4.8	13,702	0.03%
2022/12/09	1	17.95	1	17.95	17.85	0	14,583	0.00%
2022/12/08	1	17.70	1	17.75	17.95	0	15,304	0.00%
2022/12/07	0	17.80	0	0.00	17.70	0	16,054	0.00%
2022/12/06	6	18.33	3.3	18.54	18.10	2.7	16,920	0.02%
2022/12/05	45	18.36	2	18.45	18.50	43	17,173	0.25%
2022/12/02	0	0.00	5	18.20	18.20	-5	17,339	-0.03%
2022/12/01	1	18.30	1	18.35	18.30	0	17,646	0.00%
2022/11/30	1	18.75	1	18.40	18.40	0	17,861	0.00%
2022/11/29	2	17.88	0	0.00	18.20	2	18,098	0.01%
2022/11/28	0	17.85	0	0.00	17.70	0	18,475	0.00%
2022/11/25	0	17.80	0.1	18.10	17.65	-0.1	18,826	0.00%
2022/11/22	1	18.20	0	0.00	18.20	1	19,425	0.01%
2022/11/21	2	18.70	1	18.60	18.55	1	19,706	0.01%
2022/11/18	0	18.15	0	0.00	18.00	0	19,693	0.00%
2022/11/17	1	18.30	0	0.00	18.25	1	19,868	0.01%
2022/11/16	3	18.38	1	18.55	18.35	2	19,851	0.01%
2022/11/15	1	18.30	8	18.23	18.15	-7	19,693	-0.04%
2022/11/14	32	18.36	27	18.10	18.10	5	19,596	0.03%
2022/11/11	29.1	19.27	30	19.14	18.70	-0.9	19,353	0.00%
2022/11/10	2	20.85	19	20.80	20.60	-17	18,941	-0.09%
2022/11/09	4	21.50	7	21.08	21.20	-3	18,855	-0.02%
2022/11/08	27	21.90	8	22.39	21.10	19	18,750	0.10%
2022/11/07	11	22.55	17	22.53	22.45	-6	18,414	-0.03%
2022/11/04	25	21.76	19	21.88	21.90	6	18,180	0.03%
2022/11/03	27	22.19	5	22.11	21.90	22	17,991	0.12%
2022/11/02	52	22.02	56.5	22.44	22.30	-4.5	17,644	-0.03%
2022/11/01	18	20.64	10	21.09	21.20	8	17,196	0.05%
2022/10/31	9	20.24	7	20.27	20.70	2	16,982	0.01%
2022/10/28	3	20.13	1	19.85	19.50	2	16,865	0.01%
2022/10/27	10	20.13	10	20.10	20.25	0	16,774	0.00%
2022/10/26	9	19.91	9	19.93	19.70	0	16,656	0.00%
2022/10/25	3	20.73	3.7	20.68	20.20	-0.7	16,516	0.00%
2022/10/24	0	0.00	0	21.05	20.65	0	16,353	0.00%
2022/10/21	35	21.59	33	21.59	21.00	2	16,167	0.01%
2022/10/20	44	22.86	43	22.77	22.80	1	15,741	0.01%
2022/10/19	21	23.70	25.1	23.06	22.45	-4.1	15,325	-0.03%
2022/10/18	11	23.21	10.2	22.96	22.90	0.9	14,837	0.01%
2022/10/17	7	22.32	4.1	22.33	23.10	3	14,506	0.02%
2022/10/14	22	21.47	21.1	21.79	21.50	0.9	14,108	0.01%
2022/10/13	14	20.98	14.8	20.76	20.25	-0.8	13,672	-0.01%
2022/10/12	5	20.66	19	20.78	21.20	-14	13,366	-0.10%
2022/10/11	34	20.30	22	20.69	19.80	12	13,026	0.09%
2022/10/07	0	0.00	8	20.26	20.30	-8	12,563	-0.06%
2022/10/06	15	20.52	15	20.48	20.60	0	12,460	0.00%
2022/10/05	115	20.90	108.1	20.90	20.40	7	12,206	0.06%	大買/大賣/
2022/10/04	3	19.12	4.2	19.33	19.95	-1.2	11,552	-0.01%
2022/10/03	14.1	18.96	14	18.21	18.15	0.1	11,375	0.00%
2022/09/30	18.2	18.31	22	18.35	19.00	-3.8	11,146	-0.03%
2022/09/29	5.4	18.39	4	18.14	17.95	1.4	10,910	0.01%
2022/09/28	9	18.84	6	18.51	18.20	3	10,699	0.03%
2022/09/27	6.1	20.14	8	20.08	20.20	-2	10,397	-0.02%
2022/09/26	6	19.95	6	19.70	19.55	0	10,137	0.00%
2022/09/23	22.4	20.86	20	20.98	20.10	2.4	9,847	0.02%
2022/09/22	8	20.94	8	21.15	21.15	0	9,553	0.00%
2022/09/21	6	21.98	20	22.01	21.25	-14	9,177	-0.15%
2022/09/20	24.1	22.38	15.1	22.13	22.30	9	8,820	0.10%
2022/09/19	48	23.20	42	23.34	22.95	6	8,215	0.07%
2022/09/16	24	22.83	22	22.98	22.65	2	7,685	0.03%
2022/09/15	54.5	23.83	73	23.80	23.45	-18.5	7,174	-0.26%
2022/09/14	76.7	23.59	90.4	23.59	24.95	-13.7	6,431	-0.21%
2022/09/13	23.1	23.28	46.4	22.91	22.70	-23.3	5,667	-0.41%
2022/09/12	5	21.65	4.2	21.63	21.65	0.8	4,811	0.02%
2022/09/08	10	19.60	4.2	19.72	19.70	5.8	4,509	0.13%
2022/09/07	43	18.70	89	18.69	19.00	-46	4,291	-1.07%
2022/09/06	44.1	19.28	2.4	18.83	18.45	41.7	3,952	1.05%
2022/09/05	34.3	20.21	32.2	20.43	20.45	2.1	3,645	0.06%
2022/09/02	30	19.18	31	19.26	19.70	-1	3,219	-0.03%
2022/09/01	6	17.77	6	18.25	18.25	0	2,785	0.00%
2022/08/31	3	16.78	3	16.73	17.05	0	2,380	0.00%
2022/08/30	17	16.54	31	16.71	16.90	-14	2,193	-0.64%
2022/08/29	20.2	15.76	31	15.95	16.00	-10.8	1,935	-0.56%
2022/08/26	7	15.59	9	15.54	15.50	-2	1,674	-0.12%
2022/08/25	5	15.10	4	15.00	14.65	1	1,322	0.08%
2022/08/24	11	14.45	189	14.45	14.45	-178	1,053	-16.89%	大賣/鉅額交易
2022/08/23	0	0.00	1	13.00	13.15	-1	801	-0.12%
2022/08/17	0.2	13.00	0	0.00	12.75	0.2	676	0.02%
2022/08/16	2	12.40	0	0.00	12.35	2	610	0.33%
2022/08/15	0	0.00	0.2	12.45	12.40	-0.2	604	-0.03%
2022/08/12	0.2	12.29	0	0.00	12.15	0.2	589	0.03%
2022/08/11	1	12.50	0	0.00	12.30	1	579	0.17%
2022/08/10	0.1	11.75	0	0.00	11.90	0.1	545	0.02%
2022/08/08	1	12.15	2	11.80	11.70	-1	534	-0.19%
2022/08/04	0.5	10.97	0	0.00	10.95	0.5	494	0.09%
2022/08/03	0.3	11.00	0	0.00	10.95	0.3	495	0.06%
2022/08/02	1.2	11.00	0	0.00	10.95	1.2	500	0.23%
2022/08/01	0.1	11.20	0	0.00	11.15	0.1	495	0.02%
2022/07/28	0.2	11.35	0	0.00	11.25	0.2	492	0.04%
2022/07/27	0.1	11.25	0	0.00	11.20	0.1	491	0.02%
2022/07/26	0.1	11.25	0	0.00	11.10	0.1	490	0.02%
2022/07/25	0.2	11.50	0	0.00	11.40	0.2	493	0.03%
2022/07/22	0.3	11.42	0	0.00	11.35	0.3	494	0.05%
2022/07/21	0.1	11.52	0	0.00	11.50	0.1	500	0.03%
2022/07/13	3.1	11.49	3	11.25	11.10	0.1	503	0.03%
2022/07/12	2	11.40	2	11.25	11.20	0	501	0.00%
2022/07/08	0.3	11.35	0	0.00	11.35	0.3	501	0.06%
2022/07/07	0	11.25	1	10.95	11.30	-1	511	-0.19%
2022/07/05	1.1	11.10	0	0.00	11.10	1.1	539	0.20%
2022/07/04	0.2	11.05	0	0.00	11.05	0.2	540	0.04%
2022/07/01	0.3	11.43	0	0.00	11.05	0.3	542	0.06%
2022/06/30	0	11.75	0	0.00	11.60	0	537	0.00%
2022/06/29	0.1	12.00	0	0.00	11.90	0.1	540	0.02%
2022/06/28	0.1	12.30	0	0.00	12.20	0.1	551	0.02%
2022/06/24	0.1	12.30	0	0.00	12.20	0.1	555	0.01%
2022/06/20	1	12.95	1	12.85	12.30	0	537	0.00%
2022/06/17	0.6	12.47	0	0.00	12.20	0.6	489	0.12%
2022/06/16	0.1	12.20	0	0.00	12.15	0.1	483	0.02%
2022/06/14	0.1	12.45	0	0.00	12.45	0.1	479	0.01%
2022/06/13	0.1	12.59	0	0.00	12.50	0.1	474	0.02%
2022/06/10	0.1	12.85	1	12.70	12.60	-0.9	477	-0.19%
2022/06/08	0.3	12.47	0	0.00	12.40	0.3	461	0.07%
2022/06/07	0.1	12.60	0	0.00	12.45	0.1	462	0.02%
2022/06/02	0.3	11.78	0	0.00	11.80	0.3	443	0.06%
2022/06/01	1	11.90	0	0.00	11.85	1	457	0.22%
2022/05/31	0.1	11.90	0	0.00	11.90	0.1	464	0.01%
2022/05/27	0.1	12.00	0	0.00	11.80	0.1	477	0.01%
2022/05/25	0.2	12.00	0	0.00	11.95	0.2	506	0.04%
2022/05/24	0.2	11.95	0	0.00	11.85	0.2	532	0.03%
2022/05/23	0	11.95	3	11.85	11.90	-3	546	-0.55%
2022/05/19	0	11.65	0	0.00	11.55	0	561	0.01%
2022/05/18	0	11.80	0	0.00	11.65	0	565	0.00%
2022/05/13	0.2	11.70	0	0.00	11.60	0.2	595	0.03%
2022/05/12	0	11.86	0	0.00	11.55	0	603	0.01%
2022/05/11	0	11.95	0	0.00	12.00	0	615	0.00%
2022/05/09	0	11.65	0	0.00	11.50	0	632	0.00%
2022/05/05	0.1	11.95	0	0.00	11.85	0.1	660	0.02%
2022/04/28	0.1	11.95	0	0.00	11.75	0.1	697	0.02%
2022/04/27	0	11.90	0	0.00	11.85	0	700	0.00%
2022/04/26	0	12.25	0	0.00	12.10	0	696	0.00%
2022/04/25	0.1	12.21	0	0.00	12.15	0.1	699	0.02%
2022/04/22	0	12.40	0	0.00	12.25	0	700	0.00%
2022/04/21	0	12.42	0	0.00	12.30	0	712	0.00%
2022/04/20	0	12.40	49	12.30	12.35	-49	727	-6.73%
2022/04/19	0.1	12.50	0	0.00	12.35	0.1	746	0.01%
2022/04/18	0.1	12.60	0	0.00	12.40	0.1	774	0.01%
2022/04/15	2.2	12.56	0	0.00	12.55	2.2	787	0.28%
2022/04/14	0	12.70	0	0.00	12.60	0	809	0.00%
2022/04/13	5.1	12.92	0	0.00	12.70	5.1	820	0.62%
2022/04/12	0.1	12.90	1	12.85	12.85	-1	836	-0.11%
2022/04/11	0	12.90	0	0.00	12.80	0	880	0.00%
2022/04/08	0	0.00	1	12.80	12.70	-1	900	-0.11%
2022/04/07	0.2	12.60	0	0.00	12.50	0.2	910	0.02%
2022/04/06	0.2	12.80	0	0.00	12.75	0.2	923	0.02%
2022/04/01	0.1	12.90	0	0.00	12.75	0.1	939	0.01%
2022/03/31	1.1	12.91	0	0.00	12.90	1.1	981	0.11%
2022/03/29	0.1	12.40	0	0.00	12.35	0.1	1,015	0.00%
2022/03/21	1	12.20	0	0.00	12.25	1	1,391	0.07%
2022/03/15	0.1	12.30	0	0.00	12.10	0.1	1,453	0.01%
2022/03/11	0	0.00	0.1	12.20	12.20	-0.1	1,458	-0.01%
2022/03/07	3	12.50	0	0.00	12.45	3	1,455	0.21%
2022/03/02	0	12.85	0	0.00	12.90	0	1,444	0.00%
2022/02/25	0	12.70	1	12.65	12.55	-1	1,435	-0.07%
2022/02/24	0.1	12.91	0	0.00	12.65	0.1	1,430	0.01%
2022/02/23	0	12.85	0	0.00	13.00	0	1,409	0.00%
2022/02/22	1.1	12.89	0	0.00	12.85	1.1	1,402	0.08%
2022/02/21	0.1	12.90	0	0.00	12.85	0.1	1,395	0.00%
2022/02/14	0	12.40	0	0.00	12.35	0	1,444	0.00%
2022/02/08	1	12.80	0	0.00	12.80	1	1,425	0.07%
2022/01/26	0	11.85	0	0.00	11.75	0	1,402	0.00%
2022/01/24	1.1	12.00	1	11.75	11.95	0.1	1,414	0.01%
2022/01/21	0.2	12.30	0	0.00	12.00	0.2	1,398	0.01%
2022/01/18	0	0.00	1	12.65	12.65	-1	1,373	-0.07%
2022/01/14	0.3	12.53	0	0.00	12.45	0.3	1,366	0.02%
2022/01/13	0.1	12.60	0	0.00	12.50	0.1	1,356	0.01%
2022/01/12	0.1	12.70	0	0.00	12.50	0.1	1,347	0.01%
2022/01/10	0	0.00	0.1	13.35	13.35	-0.1	1,305	-0.01%
2022/01/07	0.1	13.00	0	0.00	13.10	0.1	1,290	0.01%
2022/01/05	0	13.45	1	13.65	13.25	-1	1,247	-0.08%
2022/01/04	2	14.05	0	0.00	13.70	2	1,230	0.16%
2022/01/03	1	13.55	0	0.00	13.65	1	1,182	0.09%
2021/12/27	0.2	13.55	1	13.80	13.25	-0.8	1,093	-0.07%
2021/12/24	0.2	13.10	2.5	13.31	13.10	-2.3	1,053	-0.21%
2021/12/23	0	0.00	1	13.05	13.10	-1	1,028	-0.10%
2021/12/22	5.3	13.59	5	13.30	12.95	0.3	994	0.03%
2021/12/21	2.5	12.74	0	0.00	13.35	2.5	816	0.31%
2021/12/20	0	12.30	0	0.00	12.15	0	629	0.00%
2021/12/17	6	12.14	5	12.00	12.10	1	622	0.17%
2021/12/13	5	12.30	5	12.35	12.30	0	595	0.00%
2021/12/10	0	12.05	0	0.00	12.25	0	564	0.01%
2021/12/08	5	11.90	11	11.80	11.75	-6	543	-1.10%
2021/12/03	0.1	11.40	0	0.00	11.30	0.1	513	0.03%
2021/12/02	0.3	11.33	0	0.00	11.25	0.3	513	0.06%
2021/12/01	0	11.30	0	0.00	11.25	0	513	0.00%
2021/11/29	0.1	11.30	0	0.00	11.10	0.1	517	0.01%
2021/11/26	0.1	11.44	0	0.00	11.20	0.1	520	0.02%
2021/11/23	0.3	11.79	0	0.00	11.50	0.3	515	0.05%
2021/11/22	1.1	11.70	0	0.00	11.75	1.1	510	0.21%
2021/11/19	0	0.00	6	12.00	11.75	-6	508	-1.18%
2021/11/18	0.2	12.02	0	0.00	11.90	0.2	503	0.04%
2021/11/17	5	11.90	6	11.85	11.90	-1	499	-0.20%
2021/11/16	5	12.05	5	12.05	12.00	0	486	0.00%
2021/11/12	10	11.40	10	11.25	11.20	0	441	0.00%
2021/11/11	1.2	11.36	0	0.00	11.35	1.2	437	0.28%
2021/11/09	0	11.10	1	11.15	11.10	-1	432	-0.23%
2021/11/08	10	11.20	10	11.07	11.10	0	431	0.00%
2021/11/02	0	11.30	0	11.35	11.20	0	463	0.00%
2021/10/28	0	10.90	0	0.00	11.00	0	452	0.00%
2021/10/27	0	0.00	4	11.05	11.00	-4	461	-0.87%
2021/10/19	0.1	11.00	0	0.00	10.90	0.1	529	0.01%
2021/10/14	0	10.65	0	0.00	10.55	0	626	0.00%
2021/10/07	0.1	10.60	0	0.00	10.50	0.1	649	0.01%
2021/10/04	0.1	10.50	0	0.00	10.35	0.1	677	0.01%
2021/10/01	0	0.00	0.1	10.80	10.50	-0.1	682	-0.01%
2021/09/29	0	0.00	0.3	10.90	10.70	-0.3	694	-0.05%
2021/09/28	0.1	10.95	0	0.00	10.80	0.1	713	0.01%
2021/09/27	0.1	10.95	0	0.00	10.85	0.1	730	0.01%
2021/09/23	0.1	10.95	1	11.00	10.80	-1	770	-0.12%
2021/09/22	0.2	10.91	0	0.00	10.80	0.2	834	0.03%
2021/09/17	4.1	10.95	0	0.00	11.05	4.1	971	0.42%
2021/09/09	0.1	11.00	0	0.00	10.95	0.1	1,070	0.00%
2021/09/08	0.1	10.80	0	0.00	10.80	0.1	1,087	0.01%
2021/09/03	0.1	11.45	0	0.00	11.30	0.1	1,101	0.01%
2021/09/02	2.1	11.52	0	0.00	11.35	2.1	1,103	0.19%
2021/09/01	0.1	11.55	0	0.00	11.55	0.1	1,103	0.01%
2021/08/30	0.2	11.20	0	0.00	11.20	0.2	1,099	0.01%
2021/08/27	0.1	11.05	0	0.00	10.95	0.1	1,103	0.01%
2021/08/25	0.1	10.90	0	0.00	10.90	0.1	1,125	0.01%
2021/08/23	0.1	11.00	0	0.00	11.05	0.1	1,150	0.01%
2021/08/20	0.3	10.85	0	0.00	10.75	0.3	1,169	0.03%
2021/08/18	0	11.25	0	0.00	11.00	0	1,175	0.00%
2021/08/16	0.1	11.70	0	0.00	11.30	0.1	1,195	0.01%
2021/08/09	0	0.00	1	12.20	12.20	-1	1,326	-0.08%
2021/08/05	0.1	12.05	0	0.00	11.95	0.1	1,394	0.00%
2021/08/04	0.1	12.00	0	0.00	12.00	0.1	1,480	0.01%
2021/07/30	0	0.00	9	12.28	12.10	-9	1,683	-0.53%
2021/07/29	9	11.99	0	0.00	11.90	9	1,721	0.52%
2021/07/28	1	11.85	1	11.75	11.75	0	1,778	0.00%
2021/07/27	0.2	12.04	0	0.00	11.80	0.2	1,895	0.01%
2021/07/23	0.1	12.15	1	12.15	12.10	-0.9	2,160	-0.04%
2021/07/22	0.2	12.31	0	0.00	12.25	0.2	2,188	0.01%
2021/07/21	6.3	12.36	0	0.00	12.20	6.3	2,219	0.28%
2021/07/16	0	12.05	0	0.00	11.90	0	2,321	0.00%
2021/07/14	1	12.00	0	0.00	12.00	1	2,449	0.04%
2021/07/13	1.1	11.86	0	0.00	11.80	1.1	2,511	0.04%
2021/07/09	1	12.10	0	0.00	12.20	1	2,658	0.04%
2021/07/08	0.1	12.45	1	12.20	12.05	-0.9	2,772	-0.03%
2021/07/06	0.2	12.57	0	0.00	12.30	0.2	3,293	0.00%
2021/07/05	0.2	12.78	0	0.00	12.60	0.2	3,521	0.01%
2021/06/29	2	13.24	1	13.15	12.70	1	3,596	0.03%
2021/06/28	4.3	13.20	10	13.17	13.50	-5.7	3,616	-0.16%
2021/06/25	1	11.95	0	0.00	12.40	1	3,538	0.03%
2021/06/24	1	11.20	0	0.00	11.30	1	3,485	0.03%
2021/06/23	0.1	11.30	0	0.00	11.15	0.1	3,486	0.00%
2021/06/22	1	11.20	0	0.00	11.20	1	3,483	0.03%
2021/06/21	1	11.30	0	0.00	11.20	1	3,479	0.03%
2021/06/17	2	11.43	1	11.45	11.40	1	3,472	0.03%
2021/06/15	1	11.80	0	0.00	11.80	1	3,459	0.03%
2021/06/11	0.1	11.90	0	0.00	11.85	0.1	3,459	0.00%
2021/06/09	0	0.00	1	12.00	11.95	-1	3,470	-0.03%
2021/06/08	0.1	12.00	0	0.00	11.95	0.1	3,482	0.00%
2021/06/04	0.1	12.25	0	0.00	12.10	0.1	3,501	0.00%
2021/06/01	0	0.00	5	12.65	12.65	-5	3,492	-0.14%
2021/05/27	0	0.00	2	12.65	12.70	-2	3,482	-0.06%
2021/05/24	1	12.85	0	0.00	12.75	1	3,507	0.03%
2021/05/19	0	0.00	2	11.90	11.85	-2	3,497	-0.06%
2021/05/17	0.1	10.95	0	0.00	10.80	0.1	3,434	0.00%
2021/05/14	2	12.15	1	11.90	11.95	1	3,379	0.03%
2021/05/13	0.1	12.20	2	11.40	12.05	-2	3,345	-0.06%
2021/05/12	0	0.00	7	12.21	12.20	-7	3,298	-0.21%
2021/05/11	3	13.83	10	14.00	13.55	-7	3,214	-0.22%
2021/05/10	2	14.10	10	13.91	14.40	-8	3,133	-0.26%
2021/05/07	0	0.00	1	13.20	13.30	-1	3,039	-0.03%
2021/05/06	2	13.20	3	13.35	13.00	-1	3,005	-0.03%
2021/05/05	0.1	13.05	14	13.11	13.00	-13.9	2,944	-0.47%
2021/05/04	14	12.99	12	13.00	12.90	2	2,879	0.07%
2021/05/03	1.8	14.35	3	14.25	14.20	-1.2	2,751	-0.04%
2021/04/29	5.1	14.30	12.3	14.16	14.90	-7.2	2,677	-0.27%
2021/04/28	0.2	15.15	11	15.33	15.15	-10.8	2,470	-0.44%
2021/04/27	13	15.89	0	0.00	15.40	13	2,436	0.53%
2021/04/26	2.2	15.45	5	15.81	15.70	-2.8	2,389	-0.12%
2021/04/23	2.1	15.05	0	0.00	14.95	2.1	2,333	0.09%
2021/04/22	1.2	15.64	1	15.15	15.10	0.2	2,309	0.01%
2021/04/21	0	0.00	1	15.90	15.70	-1	2,263	-0.04%
2021/04/20	1	15.55	10	15.90	16.00	-9	2,211	-0.41%
2021/04/19	43	15.45	2	15.48	15.30	41	2,142	1.92%
2021/04/16	5	15.63	12	15.87	15.60	-7	2,071	-0.34%
2021/04/15	8	16.12	4	16.10	16.05	4	1,998	0.20%
2021/04/14	13	15.54	4	15.26	16.00	9	1,919	0.47%
2021/04/13	14	16.54	14	16.23	15.65	0	1,816	0.00%
2021/04/12	46	15.88	33.2	15.65	16.05	12.8	1,617	0.79%
2021/04/09	12	13.93	4	13.68	14.60	8	1,284	0.62%
2021/04/08	0.1	12.75	0	0.00	13.30	0.1	1,048	0.01%
2021/04/07	0.1	12.70	2	12.60	12.50	-1.9	977	-0.19%
2021/04/06	5	12.70	0	0.00	12.70	5	962	0.52%
2021/04/01	15	12.92	0	0.00	13.00	15	939	1.60%
2021/03/31	2	13.10	2	13.15	13.15	0	909	0.00%
2021/03/30	12	12.34	20	11.88	12.90	-8	827	-0.97%
2021/03/29	0	0.00	11	12.10	12.05	-11	769	-1.43%
2021/03/26	0	0.00	0	12.20	12.20	0	764	0.00%
2021/03/25	0.1	12.20	0	0.00	12.05	0.1	760	0.01%
2021/03/23	4	12.20	0	0.00	12.30	4	758	0.53%
2021/03/18	0	12.40	2	12.50	12.30	-2	743	-0.26%
2021/03/15	10	12.75	0	0.00	12.75	10	766	1.30%
2021/03/12	0	0.00	10.1	12.50	12.60	-10.1	757	-1.33%
2021/03/11	2	12.45	1	12.30	12.45	1	748	0.13%
2021/03/10	0.1	12.10	0	0.00	12.00	0.1	730	0.01%
2021/03/09	0	0.00	20	11.90	11.90	-20	732	-2.73%
2021/03/08	20	12.20	0	0.00	11.90	20	739	2.70%
2021/03/03	0.1	12.00	0	0.00	12.10	0.1	804	0.01%
2021/02/25	0	0.00	5	11.65	11.65	-5	763	-0.65%
2021/02/24	15	11.58	0	0.00	11.45	15	760	1.97%
2021/02/23	7	11.20	4	11.60	11.80	3	739	0.41%
2021/02/22	13	10.69	0	0.00	10.75	13	700	1.86%
2021/02/18	0.1	10.55	0	0.00	10.60	0.1	703	0.01%
2021/02/04	0	0.00	6	10.39	10.85	-6	693	-0.87%
2021/02/03	0	0.00	2	10.50	10.30	-2	697	-0.29%
2021/02/02	0.1	10.15	0	0.00	9.99	0.1	712	0.01%
2021/01/19	0	0.00	1	11.20	11.20	-1	931	-0.11%
2021/01/18	2	9.95	0	0.00	10.60	2	925	0.22%
2021/01/15	3.1	10.27	0	0.00	10.15	3.1	932	0.33%
2021/01/14	1.1	10.46	0	0.00	10.50	1.1	1,014	0.10%
2021/01/13	1	10.95	0	0.00	10.90	1	1,037	0.10%
2021/01/12	0.3	11.38	0	0.00	11.05	0.3	1,051	0.03%
2021/01/08	0.2	11.18	0	0.00	11.00	0.2	1,048	0.02%
2021/01/07	0	0.00	6	11.60	11.25	-6	1,041	-0.58%
2021/01/06	4	11.44	0	0.00	11.20	4	1,040	0.39%
2021/01/05	1	11.75	0	0.00	11.70	1	1,029	0.10%
2021/01/04	0.1	12.00	0	0.00	11.75	0.1	1,046	0.01%
2020/12/31	1	11.85	0	0.00	11.80	1	1,047	0.10%
2020/12/29	0.5	11.85	0	0.00	11.80	0.5	1,050	0.05%
2020/12/28	0	0.00	1	12.00	11.85	-1	1,050	-0.10%
2020/12/25	1.1	11.86	0	0.00	11.80	1.1	1,047	0.10%
2020/12/24	0.1	12.00	1	11.95	12.00	-0.9	1,058	-0.09%
2020/12/22	1	11.85	0	0.00	11.80	1	1,077	0.09%
2020/12/21	0	0.00	1	11.95	11.95	-1	1,088	-0.09%
2020/12/18	1	11.90	7	11.95	11.90	-6	1,097	-0.55%
2020/12/14	0	0.00	1	12.10	12.10	-1	1,146	-0.09%
2020/12/11	1.1	12.05	0	0.00	12.10	1.1	1,178	0.09%
2020/12/10	1	12.30	0	0.00	12.40	1	1,161	0.09%
2020/12/07	0.1	12.30	0	0.00	12.40	0.1	1,296	0.00%
2020/12/03	1	12.70	7	12.65	12.65	-6	1,413	-0.42%
2020/12/01	7	13.30	0	0.00	13.10	7	1,434	0.49%
2020/11/30	1	12.60	0	0.00	13.00	1	1,463	0.07%
2020/11/24	0	12.30	0	0.00	12.35	0	1,516	0.00%
2020/11/23	0.1	12.40	0.4	12.33	12.30	-0.3	1,538	-0.02%
2020/11/20	0	0.00	15	12.30	12.35	-15	1,567	-0.96%
2020/11/18	0	12.50	0	0.00	12.40	0	1,764	0.00%
2020/11/06	1	12.85	0	0.00	12.90	1	2,162	0.05%
2020/11/04	1	12.80	0	0.00	12.80	1	2,453	0.04%
2020/11/03	1	13.20	0	0.00	12.95	1	2,531	0.04%
2020/10/29	0	0.00	2	13.10	12.95	-2	3,003	-0.07%
2020/10/28	5	13.35	21	12.98	13.25	-16	3,153	-0.51%
2020/10/27	1	12.30	0	0.00	12.25	1	3,163	0.03%
2020/10/26	0.1	12.50	0	0.00	12.45	0.1	3,179	0.00%
2020/10/23	0	13.10	0	0.00	12.80	0	3,204	0.00%
2020/10/22	24.1	13.50	2	13.15	13.10	22.1	3,274	0.67%
2020/10/19	1	12.05	0	0.00	11.95	1	3,253	0.03%
2020/10/16	10	12.20	0	0.00	12.15	10	3,261	0.31%
2020/10/13	0	12.20	0	0.00	12.15	0	3,397	0.00%
2020/10/12	0.2	12.45	0	0.00	12.25	0.2	3,420	0.01%
2020/10/07	0	0.00	5	13.00	12.90	-5	3,473	-0.14%
2020/09/30	0	0.00	6	13.04	13.00	-6	3,647	-0.16%
2020/09/28	0	0.00	5	12.85	12.80	-5	3,738	-0.13%
2020/09/25	0	0.00	3	12.87	12.85	-3	3,784	-0.08%
2020/09/24	0.1	12.90	2	12.80	12.75	-1.9	3,817	-0.05%
2020/09/23	0	13.05	0	0.00	13.00	0	3,881	0.00%
2020/09/22	0.1	13.10	0	0.00	13.10	0.1	3,946	0.00%
2020/09/21	0	0.00	1	13.70	13.35	-1	4,024	-0.02%
2020/09/18	2	13.73	0	0.00	13.70	2	4,048	0.05%
2020/09/17	0	0.00	5	13.95	13.65	-5	4,078	-0.12%
2020/09/16	5	13.75	5	13.85	13.50	0	4,161	0.00%
2020/09/15	0	0.00	2	13.93	13.75	-2	4,237	-0.05%
2020/09/14	6	13.72	20	13.71	13.75	-14	4,266	-0.33%
2020/09/11	9	14.33	0	0.00	14.15	9	4,250	0.21%
2020/09/10	0	0.00	2	15.00	14.90	-2	4,210	-0.05%
2020/09/09	30	15.11	2	15.05	14.90	28	4,264	0.66%
2020/09/08	5	15.15	2	14.55	15.15	3	4,251	0.07%
2020/09/04	42	14.63	12	14.47	14.70	30	4,235	0.71%
2020/09/03	10	14.85	0	0.00	14.50	10	4,214	0.24%
2020/09/02	1	14.95	0	0.00	14.80	1	4,168	0.02%
2020/09/01	2	14.88	1	15.30	14.85	1	4,170	0.02%
2020/08/31	1	15.05	0	0.00	15.05	1	4,127	0.02%
2020/08/28	1	15.00	1	14.85	14.75	0	4,127	0.00%
2020/08/27	1	14.85	4	14.93	14.75	-3	4,107	-0.07%
2020/08/25	10	15.40	3	14.97	15.10	7	4,064	0.17%
2020/08/24	2	15.18	0	0.00	15.35	2	4,016	0.05%
2020/08/21	1	13.95	0	0.00	14.00	1	3,907	0.03%
2020/08/17	1	14.70	0	0.00	14.60	1	3,818	0.03%
2020/08/14	0	0.00	4	14.69	14.65	-4	3,784	-0.11%
2020/08/12	2	15.13	2	14.85	14.90	0	3,724	0.00%
2020/08/11	6	15.68	0	0.00	15.60	6	3,651	0.16%
2020/08/10	0	0.00	2	15.00	14.65	-2	3,381	-0.06%
2020/08/07	11	15.16	0	0.00	14.90	11	3,341	0.33%
2020/08/06	5	15.99	5	15.63	15.75	0	3,250	0.00%
2020/08/05	5	16.03	5	15.78	15.70	0	3,126	0.00%
2020/08/04	14	15.93	1	15.95	15.90	13	2,949	0.44%
2020/07/30	1	12.75	1	12.55	12.45	0	2,480	0.00%
2020/07/28	1	12.75	0	0.00	12.80	1	2,424	0.04%
2020/07/23	0	0.00	2	13.00	12.90	-2	2,251	-0.09%
2020/07/21	0	0.00	1	14.00	14.00	-1	2,173	-0.05%
2020/07/15	2	14.80	4	15.05	15.00	-2	1,987	-0.10%
2020/07/13	0	0.00	5	15.50	15.30	-5	1,910	-0.26%
2020/07/09	0	0.00	20	14.90	16.00	-20	1,799	-1.11%
2020/07/08	0.9	14.50	0	0.00	14.70	0.9	1,719	0.05%
2020/07/07	0	0.00	3	15.00	14.70	-3	1,673	-0.18%
2020/07/06	1	15.50	0	0.00	15.60	1	1,615	0.06%
2020/07/03	2	16.10	0	0.00	16.00	2	1,568	0.13%
2020/07/02	23	15.72	1	15.85	15.70	22	1,523	1.44%
2020/06/30	1	13.00	0	0.00	13.55	1	1,365	0.07%
2020/06/29	0	0.00	1.4	12.46	12.35	-1.4	1,269	-0.11%
2020/06/24	1	12.10	0	0.00	12.00	1	1,224	0.08%
2020/06/23	7	12.05	1	12.00	12.05	6	1,182	0.51%
2020/06/22	0	0.00	1	12.10	12.15	-1	1,082	-0.09%
2020/06/19	0	0.00	1	10.80	11.05	-1	970	-0.10%
2020/06/18	0	0.00	1	10.20	10.05	-1	926	-0.11%
2020/06/10	0	0.00	4	8.51	8.44	-4	652	-0.61%
2020/06/09	0	0.00	1	8.63	8.61	-1	652	-0.15%
2020/06/08	4	8.89	0	0.00	8.77	4	647	0.62%
2020/06/05	0	0.00	7	8.67	8.73	-7	628	-1.11%
2020/06/02	0	0.00	2	8.84	8.84	-2	566	-0.35%
2020/06/01	2	9.15	0	0.00	8.84	2	556	0.36%
2020/05/29	1	8.98	0	0.00	8.98	1	542	0.18%
2020/05/27	1	9.18	2	8.99	9.28	-1	490	-0.20%
2020/05/26	0	0.00	12	8.59	8.59	-12	394	-3.04%
2020/05/19	1	7.28	0	0.00	7.00	1	321	0.31%
2020/05/15	0	0.00	3	6.29	6.23	-3	284	-1.06%
2020/05/04	3	4.85	0	0.00	4.90	3	199	1.50%
2020/01/13	0	0.00	7	7.20	7.25	-7	248	-2.82%
2020/01/02	12	8.08	0	0.00	8.14	12	255	4.70%
2019/09/27	0	0.00	4.2	4.14	4.20	-4.2	154	-2.74%
2019/05/22	0	0.00	1	4.91	5.01	-1	1,200	-0.08%
2019/05/17	0.4	5.39	0.4	5.39	5.39	0.1	1,239	0.00%
2019/05/07	2	6.16	0	0.00	6.15	2	1,156	0.17%
2019/05/03	0.2	6.40	0	0.00	6.40	0.2	1,149	0.02%
2019/04/25	2	7.30	0	0.00	7.15	2	1,046	0.19%
2019/04/12	1	7.69	0	0.00	7.65	1	1,197	0.08%
2019/04/11	2	7.78	0	0.00	7.72	2	1,199	0.17%
2019/03/14	10	8.27	0	0.00	8.22	10	932	1.07%
2019/03/08	4	7.49	0	0.00	7.44	4	852	0.47%
2019/03/07	5	7.36	0	0.00	7.65	5	826	0.61%
2019/02/27	1	8.34	0	0.00	8.37	1	623	0.16%
2019/02/22	4	8.62	0	0.00	8.52	4	661	0.60%
2019/02/20	1	8.88	0	0.00	8.77	1	718	0.14%
2019/02/13	1	8.23	0	0.00	8.14	1	833	0.12%
2019/01/16	0	0.00	2	8.29	8.28	-2	828	-0.24%
2019/01/15	2	8.29	0	0.00	8.22	2	809	0.25%
2018/12/24	0	0.00	6	7.43	7.46	-6	713	-0.84%
2018/11/28	0	0.00	3	7.83	7.85	-3	759	-0.39%
2018/11/22	0	0.00	14	8.22	8.16	-14	727	-1.93%
2018/11/21	24	8.22	19	8.20	8.20	5	720	0.69%
2018/11/19	5	8.54	0	0.00	8.24	5	684	0.73%
2018/11/15	5	8.26	7	8.61	8.63	-2	545	-0.37%
2018/11/07	0	0.00	10	7.31	7.38	-10	502	-1.99%
2018/08/13	1	8.71	0	0.00	8.74	1	761	0.13%
2018/08/07	10	10.00	0	0.00	10.00	10	706	1.41%
2018/08/03	0	0.00	5	10.30	10.10	-5	687	-0.73%
2018/07/05	0	0.00	5	10.85	10.80	-5	756	-0.66%
2018/06/07	3	12.00	0	0.00	11.95	3	874	0.34%
2018/06/04	1	11.30	0	0.00	11.30	1	932	0.11%
2018/06/01	0	0.00	20	11.50	11.40	-20	965	-2.07%
2018/05/29	3	11.05	0	0.00	11.00	3	1,001	0.30%
2018/05/18	3	11.30	0	0.00	11.25	3	1,018	0.29%
2018/05/17	0	0.00	105	10.98	11.00	-105	1,018	-10.31%	大賣/鉅額交易
2018/05/16	0	0.00	2	10.55	10.65	-2	1,020	-0.20%
2018/05/10	5	11.15	0	0.00	11.15	5	1,093	0.46%
2018/05/07	1	11.10	0	0.00	11.15	1	1,162	0.09%
2018/04/30	0	0.00	5	11.15	11.35	-5	1,246	-0.40%
2018/04/25	0	0.00	5	11.10	11.10	-5	1,445	-0.35%
2018/04/24	0	0.00	10	11.03	10.95	-10	1,466	-0.68%
2018/04/23	1	11.20	0	0.00	11.15	1	1,521	0.07%
2018/04/20	0	0.00	62	11.40	11.35	-62	1,539	-4.03%
2018/04/18	5	11.55	0	0.00	11.55	5	1,594	0.31%
2018/04/17	0	0.00	5	11.90	11.75	-5	1,644	-0.30%
2018/04/13	0	0.00	50	12.19	12.10	-50	1,817	-2.75%
2018/04/11	2	12.30	0	0.00	11.95	2	1,925	0.10%
2018/04/10	12	11.93	0	0.00	11.80	12	2,000	0.60%
2018/03/28	11	12.24	5	12.20	12.20	6	3,204	0.19%
2018/03/27	1	12.25	0	0.00	12.35	1	3,382	0.03%
2018/03/26	0	0.00	40	12.35	12.35	-40	3,392	-1.18%
2018/03/23	1	12.30	0	0.00	12.40	1	3,414	0.03%
2018/03/22	1	12.60	0	0.00	12.55	1	3,453	0.03%
2018/03/19	2	13.00	14	12.93	12.90	-12	3,529	-0.34%
2018/03/16	0	0.00	1	13.75	13.70	-1	3,507	-0.03%
2018/03/12	20	13.57	0	0.00	13.40	20	3,786	0.53%
2018/03/09	19	13.85	0	0.00	13.80	19	3,783	0.50%
2018/03/08	23	13.64	1	13.60	13.70	22	3,803	0.58%
2018/03/07	74	13.35	74	13.48	13.25	0	3,911	0.00%
2018/03/06	0	0.00	6	13.50	13.55	-6	3,884	-0.15%
2018/03/05	0	0.00	30	13.05	12.80	-30	3,879	-0.77%
2018/02/06	1	11.70	9	12.13	12.00	-8	3,942	-0.20%
2018/01/31	3	12.95	0	0.00	13.25	3	3,867	0.08%
2018/01/30	5	13.15	0	0.00	13.15	5	3,836	0.13%
2018/01/29	7	13.50	0	0.00	13.45	7	3,811	0.18%
2018/01/24	5	13.60	0	0.00	13.70	5	3,797	0.13%
2018/01/18	2	14.30	2	14.10	14.10	0	3,551	0.00%
2018/01/17	2	14.10	2	14.20	14.20	0	3,535	0.00%
2018/01/16	0	0.00	1	14.15	14.10	-1	3,472	-0.03%
2018/01/15	9	14.03	0	0.00	14.05	9	3,447	0.26%
2018/01/12	5	14.15	0	0.00	14.10	5	3,414	0.15%
2018/01/11	15	14.33	0	0.00	14.15	15	3,383	0.44%
2018/01/08	15	14.23	0	0.00	14.00	15	3,129	0.48%
2018/01/05	0	0.00	0	14.60	14.65	0	3,050	0.00%
2018/01/04	15	14.77	0	0.00	14.70	15	2,993	0.50%
2018/01/02	42	14.78	33	14.71	14.30	9	2,719	0.33%