愛地雅 (8933)-群益金鼎-館前券商分點個股進出

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
10.45
漲跌
▼0.05
漲幅
-0.48%
成交量
261張
產業
上櫃運動休閒類股0.00%
151人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/04/25	0.2	10.47	0	0.00	10.45	0.2	818	0.03%
2024/04/24	0.4	10.51	0	0.00	10.50	0.4	818	0.05%
2024/04/23	1.5	10.26	0	0.00	10.35	1.5	812	0.18%
2024/04/22	0.2	10.37	2.1	10.30	10.20	-1.9	809	-0.23%
2024/04/19	0.5	10.37	1	10.10	10.25	-0.5	807	-0.06%
2024/04/18	0.1	10.46	1	10.45	10.40	-0.9	797	-0.11%
2024/04/17	0	0.00	5	10.40	10.40	-5	795	-0.63%
2024/04/16	5.2	10.47	0	0.00	10.45	5.2	792	0.66%
2024/04/15	0.1	10.58	0	0.00	10.50	0.1	785	0.01%
2024/04/12	0.3	10.71	0	0.00	10.60	0.3	783	0.04%
2024/04/11	0.9	10.75	0	0.00	10.80	0.9	775	0.11%
2024/04/10	1.3	10.42	0.1	10.40	10.35	1.2	753	0.15%
2024/04/09	0.2	10.40	0	0.00	10.50	0.2	748	0.02%
2024/04/08	0.4	10.47	0	0.00	10.40	0.4	744	0.06%
2024/04/03	0.3	10.57	0	0.00	10.40	0.3	743	0.03%
2024/04/02	1.3	10.65	0	0.00	10.55	1.3	737	0.17%
2024/04/01	0.4	10.63	0	0.00	10.60	0.4	735	0.05%
2024/03/29	0.8	10.78	1	10.70	10.80	-0.2	726	-0.02%
2024/03/28	0	10.45	0	0.00	10.55	0	711	0.00%
2024/03/27	1	10.40	0	0.00	10.40	1	707	0.14%
2024/03/26	0	10.58	0	0.00	10.60	0	706	0.00%
2024/03/25	1.3	10.54	2.6	10.54	10.55	-1.3	697	-0.19%
2024/03/22	0.2	10.45	0	0.00	10.30	0.2	689	0.02%
2024/03/21	1.5	10.40	0	0.00	10.40	1.5	692	0.22%
2024/03/20	0.2	10.41	0.3	10.25	10.45	-0.1	696	-0.01%
2024/03/19	2.5	10.16	0	0.00	10.05	2.5	693	0.36%
2024/03/18	0.1	10.14	0	0.00	10.05	0.1	725	0.01%
2024/03/15	0.4	10.11	1	10.10	10.15	-0.6	723	-0.08%
2024/03/14	0.4	10.43	0	0.00	10.40	0.4	712	0.05%
2024/03/13	0.3	10.38	0	0.00	10.30	0.3	702	0.04%
2024/03/12	1.4	10.48	0	0.00	10.75	1.4	678	0.20%
2024/03/11	2.3	11.15	3	10.79	10.65	-0.8	643	-0.12%
2024/03/08	4	11.10	11.7	11.78	11.75	-7.6	542	-1.41%
2024/03/07	0	0.00	0.2	10.80	10.80	-0.2	342	-0.06%
2024/03/06	0.2	9.88	0	0.00	9.85	0.2	279	0.09%
2024/03/05	0.6	9.81	1	9.77	9.77	-0.4	278	-0.14%
2024/03/04	2.1	9.87	0	0.00	9.81	2.1	276	0.76%
2024/03/01	0.1	9.89	0	0.00	9.86	0.1	276	0.02%
2024/02/29	0.7	9.90	0	0.00	9.88	0.7	278	0.24%
2024/02/27	0.5	9.93	0	0.00	9.86	0.5	280	0.19%
2024/02/26	0.5	9.99	0.3	10.00	9.95	0.1	279	0.04%
2024/02/23	0.1	9.95	0	0.00	9.93	0.1	278	0.04%
2024/02/22	1.6	9.95	0	0.00	9.91	1.6	281	0.57%
2024/02/21	0.4	9.99	0	0.00	9.93	0.4	281	0.15%
2024/02/20	2	9.93	0	0.00	9.96	2	285	0.69%
2024/02/19	1.6	10.02	0	0.00	9.96	1.6	281	0.58%
2024/02/16	0.3	9.92	0	0.00	9.96	0.3	277	0.09%
2024/02/15	2.4	9.69	0.2	9.72	9.66	2.2	273	0.79%
2024/02/05	0.3	9.74	0	0.00	9.70	0.3	272	0.11%
2024/02/02	1.4	9.74	0.3	9.75	9.73	1.1	271	0.42%
2024/02/01	1.2	9.78	0.5	9.80	9.79	0.8	270	0.29%
2024/01/31	2.2	9.75	0	0.00	9.79	2.2	270	0.80%
2024/01/30	0.4	9.82	0	0.00	9.77	0.4	270	0.15%
2024/01/29	0.7	9.86	0	0.00	9.82	0.7	272	0.24%
2024/01/26	0.6	9.86	0	0.00	9.79	0.6	273	0.20%
2024/01/25	1.4	9.83	0	0.00	9.82	1.4	276	0.51%
2024/01/24	1.1	9.82	0	0.00	9.83	1.1	277	0.39%
2024/01/23	0.2	9.78	0	0.00	9.73	0.2	277	0.09%
2024/01/22	0.1	9.74	0	0.00	9.76	0.1	276	0.02%
2024/01/19	0.6	9.77	0	0.00	9.70	0.6	276	0.21%
2024/01/18	0	9.76	0	0.00	9.69	0	274	0.01%
2024/01/17	0.6	9.82	0	0.00	9.73	0.6	272	0.22%
2024/01/16	1	9.83	0.2	9.87	9.86	0.8	270	0.30%
2024/01/15	0.7	9.83	0	0.00	9.77	0.7	268	0.24%
2024/01/12	2.8	9.81	0	0.00	9.77	2.8	270	1.04%
2024/01/11	2	9.79	0.9	9.83	9.80	1.1	274	0.39%
2024/01/10	0.1	9.85	0	0.00	9.81	0.1	272	0.05%
2024/01/09	2.6	9.88	0	0.00	9.81	2.6	274	0.95%
2024/01/08	0.6	9.97	0	0.00	9.92	0.6	278	0.23%
2024/01/05	1.3	9.92	0	0.00	9.94	1.3	278	0.46%
2024/01/04	0.1	10.04	0	0.00	9.97	0.1	277	0.03%
2024/01/03	1.4	10.01	0	0.00	9.99	1.4	281	0.48%
2024/01/02	0.6	10.07	0.1	10.05	10.00	0.5	286	0.16%
2023/12/29	1.3	10.01	0	0.00	9.99	1.3	291	0.46%
2023/12/28	1.1	10.10	0	0.00	10.05	1.1	293	0.37%
2023/12/27	2.1	10.03	0	0.00	10.00	2.1	295	0.70%
2023/12/26	3.1	10.04	0	0.00	10.05	3.1	303	1.01%
2023/12/25	1.5	10.06	1	10.10	10.05	0.5	300	0.17%
2023/12/22	0.4	10.15	0	0.00	10.05	0.4	299	0.12%
2023/12/21	0.6	10.10	0	0.00	10.00	0.6	298	0.18%
2023/12/20	0.6	10.05	0	0.00	10.00	0.6	295	0.20%
2023/12/19	0.7	10.06	0	0.00	10.00	0.7	296	0.24%
2023/12/18	0.6	10.07	0	0.00	10.05	0.6	294	0.21%
2023/12/15	3.2	10.03	0	0.00	9.96	3.2	293	1.08%
2023/12/14	3.8	10.10	0.8	10.10	10.05	3	296	1.01%
2023/12/13	15.2	10.01	1.3	9.87	10.20	13.9	288	4.82%
2023/12/12	0.3	9.75	0.1	9.75	9.70	0.2	254	0.07%
2023/12/11	5.8	9.75	0	0.00	9.71	5.8	253	2.30%
2023/12/08	0.9	9.83	0	0.00	9.77	0.9	249	0.38%
2023/12/07	0.9	9.84	0	0.00	9.77	0.9	249	0.34%
2023/12/06	1.2	9.85	0	0.00	9.82	1.2	250	0.48%
2023/12/05	0.9	9.86	0	0.00	9.83	0.9	248	0.34%
2023/12/04	1.2	9.93	0	0.00	9.86	1.2	248	0.47%
2023/12/01	0.4	9.88	0	0.00	9.86	0.4	246	0.15%
2023/11/30	1.3	9.85	0	0.00	9.85	1.3	245	0.54%
2023/11/29	1.5	9.84	0	0.00	9.83	1.5	247	0.62%
2023/11/28	0.1	9.85	0	0.00	9.84	0.1	256	0.05%
2023/11/27	2.5	9.78	0.3	9.78	9.75	2.2	273	0.80%
2023/11/24	0.2	9.83	0	0.00	9.78	0.2	270	0.08%
2023/11/22	1.4	9.81	0	0.00	9.77	1.4	271	0.53%
2023/11/21	1.6	9.80	0	0.00	9.78	1.6	271	0.58%
2023/11/20	0.2	9.84	0	0.00	9.80	0.2	269	0.07%
2023/11/17	0.5	9.86	1	9.81	9.79	-0.5	268	-0.17%
2023/11/16	1.3	9.93	0	0.00	9.88	1.3	265	0.51%
2023/11/15	0	9.89	0	9.89	9.86	0	270	0.01%
2023/11/14	0	9.90	0	0.00	9.84	0	283	0.01%
2023/11/13	0.2	9.81	0	0.00	9.80	0.2	285	0.07%
2023/11/10	0.9	9.90	0	0.00	9.80	0.9	291	0.29%
2023/11/09	1.4	9.92	0	0.00	9.89	1.4	297	0.48%
2023/11/08	0.3	9.96	0	0.00	9.93	0.3	307	0.11%
2023/11/07	2.2	9.92	0	0.00	9.91	2.2	313	0.69%
2023/11/06	0.2	9.93	0	0.00	9.92	0.2	328	0.05%
2023/11/03	0.7	9.79	0	9.78	9.74	0.7	329	0.22%
2023/11/02	0.1	9.83	0.4	9.84	9.80	-0.3	329	-0.09%
2023/11/01	0.4	9.85	0	0.00	9.77	0.4	329	0.11%
2023/10/31	0.5	9.91	1	9.86	9.81	-0.5	332	-0.15%
2023/10/30	0.6	9.97	0	0.00	9.91	0.6	340	0.18%
2023/10/27	0.9	9.95	2.4	9.91	9.91	-1.5	342	-0.44%
2023/10/26	1.7	9.92	0	0.00	9.96	1.7	347	0.48%
2023/10/25	0.5	10.00	0	0.00	9.94	0.5	356	0.15%
2023/10/24	0.5	9.95	0.3	9.95	9.94	0.2	366	0.04%
2023/10/23	0.3	9.94	0	0.00	9.90	0.3	372	0.07%
2023/10/20	1.4	9.88	0	0.00	9.85	1.4	381	0.38%
2023/10/19	0.2	9.97	0	0.00	9.93	0.2	398	0.06%
2023/10/18	0.1	10.05	0	0.00	9.97	0.1	449	0.01%
2023/10/17	0.4	10.04	0.2	10.10	10.00	0.1	489	0.02%
2023/10/16	0.4	10.11	0	0.00	10.05	0.4	511	0.08%
2023/10/13	0.1	10.25	0	0.00	10.15	0.1	533	0.02%
2023/10/12	0	10.30	0.1	10.30	10.20	-0.1	593	-0.02%
2023/10/11	1.2	10.24	0	0.00	10.20	1.2	607	0.21%
2023/10/06	0.4	10.21	0	0.00	10.30	0.4	617	0.06%
2023/10/05	0.2	10.23	0	0.00	10.20	0.2	627	0.03%
2023/10/04	0.1	10.07	0	0.00	10.00	0.1	653	0.01%
2023/10/03	0.2	10.15	0	10.10	10.05	0.2	652	0.03%
2023/10/02	0	10.12	0	0.00	10.10	0	659	0.00%
2023/09/28	0.2	9.99	0	0.00	9.98	0.2	655	0.03%
2023/09/27	0.2	9.97	0	0.00	9.98	0.2	662	0.02%
2023/09/26	0.3	9.99	0	0.00	9.95	0.3	682	0.05%
2023/09/25	0.3	10.06	0.1	10.00	9.99	0.2	694	0.03%
2023/09/22	0.1	9.98	0	0.00	9.95	0.1	698	0.01%
2023/09/21	0.6	10.03	0	0.00	9.97	0.6	714	0.08%
2023/09/20	1.2	9.98	0.7	10.05	9.99	0.5	717	0.07%
2023/09/19	0.3	10.13	0	0.00	10.05	0.3	718	0.05%
2023/09/18	0.3	10.05	0	0.00	9.97	0.3	717	0.04%
2023/09/15	0.9	10.07	0	0.00	10.00	0.9	726	0.13%
2023/09/14	0.2	10.15	0	0.00	10.05	0.2	733	0.03%
2023/09/13	0.3	10.15	0.1	10.10	10.10	0.1	741	0.02%
2023/09/12	0.3	10.15	0.2	10.15	10.15	0.2	757	0.02%
2023/09/11	0.7	10.14	0	0.00	10.15	0.7	773	0.09%
2023/09/08	0.2	10.15	0	0.00	10.05	0.2	777	0.03%
2023/09/07	0.3	10.17	0	0.00	10.10	0.3	784	0.03%
2023/09/06	0.5	10.20	0	0.00	10.15	0.5	793	0.06%
2023/09/05	0.5	10.23	0	0.00	10.20	0.5	800	0.06%
2023/09/04	0.4	10.28	0	0.00	10.15	0.4	811	0.05%
2023/09/01	0.2	10.42	0	0.00	10.35	0.2	812	0.03%
2023/08/31	0	10.51	0	0.00	10.50	0	814	0.00%
2023/08/30	0.1	10.05	0	0.00	10.00	0.1	815	0.01%
2023/08/29	0.2	9.99	0	0.00	9.96	0.2	822	0.02%
2023/08/28	0.5	10.01	0	0.00	9.91	0.5	833	0.07%
2023/08/25	1.4	10.07	0	0.00	10.00	1.4	836	0.17%
2023/08/24	0.2	10.14	0	0.00	10.05	0.2	840	0.03%
2023/08/23	0.2	10.10	0	0.00	10.10	0.2	846	0.02%
2023/08/22	0.1	10.10	0	0.00	10.05	0.1	865	0.01%
2023/08/21	0.4	10.26	0.1	10.30	10.10	0.4	869	0.04%
2023/08/18	0.2	10.00	0	0.00	10.25	0.2	873	0.02%
2023/08/17	1.7	9.86	0	0.00	9.86	1.7	870	0.19%
2023/08/16	0.6	9.78	0	0.00	9.82	0.6	871	0.07%
2023/08/15	1.8	9.83	0	0.00	9.77	1.8	876	0.21%
2023/08/14	1.1	9.96	0	0.00	9.87	1.1	881	0.13%
2023/08/11	0.5	10.00	2	10.00	9.97	-1.5	877	-0.18%
2023/08/10	3.4	10.00	0	0.00	9.90	3.4	881	0.38%
2023/08/09	1.1	10.01	0	0.00	10.05	1.1	884	0.13%
2023/08/08	2.1	10.13	0	10.25	10.05	2.1	910	0.23%
2023/08/07	0.4	10.14	3	10.05	10.10	-2.6	936	-0.27%
2023/08/04	0.9	10.20	0	0.00	10.15	0.9	947	0.10%
2023/08/02	0.8	10.24	0	0.00	10.10	0.8	961	0.08%
2023/08/01	1	10.19	0	0.00	10.15	1	959	0.11%
2023/07/31	1.7	10.09	0	0.00	10.05	1.7	966	0.17%
2023/07/28	3.6	10.09	0	0.00	10.05	3.6	971	0.37%
2023/07/27	3.6	10.18	1	10.20	10.10	2.6	968	0.27%
2023/07/26	3.4	10.16	0	0.00	10.15	3.4	968	0.35%
2023/07/25	0.7	10.33	0	0.00	10.25	0.7	971	0.07%
2023/07/24	2.9	10.56	0	0.00	10.40	2.9	977	0.30%
2023/07/21	0.2	11.11	0	0.00	11.05	0.2	972	0.02%
2023/07/20	6	9.77	0.9	9.72	10.60	5.1	941	0.54%
2023/07/19	9.7	9.80	0.5	9.86	9.68	9.2	916	1.00%
2023/07/18	14.3	9.95	2.9	10.03	9.99	11.4	940	1.21%
2023/07/17	33.9	9.93	1	10.18	10.05	33	934	3.53%
2023/07/14	11.8	10.63	0	0.00	10.65	11.8	901	1.31%
2023/07/13	4.6	10.82	0.1	10.90	10.80	4.5	909	0.50%
2023/07/12	6.4	10.92	0	0.00	10.85	6.4	929	0.68%
2023/07/11	32.9	11.03	7.1	11.08	11.05	25.8	959	2.69%
2023/07/10	4.6	11.21	0	0.00	11.20	4.6	953	0.49%
2023/07/07	2.4	11.25	0	0.00	11.25	2.4	1,017	0.24%
2023/07/06	0.9	11.33	0.1	11.30	11.30	0.8	1,014	0.08%
2023/07/05	0.7	11.34	1	11.30	11.25	-0.3	1,018	-0.03%
2023/07/04	1.1	11.36	0	0.00	11.25	1.1	1,027	0.11%
2023/07/03	0.7	11.58	0.1	11.55	11.50	0.6	1,017	0.06%
2023/06/30	0.9	11.39	0	0.00	11.35	0.9	1,015	0.08%
2023/06/29	25.6	11.23	10	11.26	11.30	15.6	1,021	1.53%
2023/06/28	0.3	11.30	0	0.00	11.20	0.3	1,014	0.03%
2023/06/27	0.7	11.30	0	0.00	11.20	0.7	1,023	0.07%
2023/06/26	4.4	11.35	0	0.00	11.30	4.4	1,031	0.43%
2023/06/21	0.9	11.31	0	0.00	11.25	0.9	1,032	0.09%
2023/06/20	0.8	11.43	0	0.00	11.30	0.8	1,039	0.07%
2023/06/19	1.4	11.51	0	0.00	11.45	1.4	1,045	0.13%
2023/06/16	0.1	11.49	0	0.00	11.55	0.1	1,058	0.01%
2023/06/15	3	11.25	0	0.00	11.35	3	1,061	0.28%
2023/06/14	0.5	11.43	0.2	11.50	11.40	0.4	1,080	0.03%
2023/06/13	0.9	11.41	0	0.00	11.40	0.9	1,193	0.07%
2023/06/12	0.8	11.53	0	0.00	11.45	0.8	1,215	0.07%
2023/06/09	0.5	11.63	0	0.00	11.60	0.5	1,288	0.04%
2023/06/08	1.7	11.65	0	0.00	11.65	1.7	1,346	0.12%
2023/06/07	3.9	11.61	0	0.00	11.65	3.9	1,364	0.28%
2023/06/06	2.7	11.55	0.1	11.75	11.55	2.6	1,398	0.19%
2023/06/05	0.7	11.45	0	0.00	11.65	0.7	1,606	0.04%
2023/06/02	3	11.31	0	0.00	11.35	3	1,599	0.18%
2023/06/01	2.4	11.30	0	0.00	11.30	2.4	1,621	0.15%
2023/05/31	2.2	11.26	0	0.00	11.20	2.2	1,624	0.14%
2023/05/30	2.6	11.32	0	0.00	11.30	2.6	1,634	0.16%
2023/05/29	4.3	11.32	0	0.00	11.35	4.3	1,650	0.26%
2023/05/26	27	11.26	7.7	11.30	11.25	19.3	1,685	1.15%
2023/05/25	1.2	11.39	0	0.00	11.30	1.2	1,691	0.07%
2023/05/24	3	11.32	0	0.00	11.40	3	1,706	0.18%
2023/05/23	2.1	11.36	0.5	11.40	11.35	1.6	1,718	0.09%
2023/05/22	1.4	11.37	0	0.00	11.35	1.4	1,737	0.08%
2023/05/19	2.8	11.40	0.2	11.40	11.35	2.6	1,747	0.15%
2023/05/18	3.8	11.44	2	11.50	11.50	1.8	1,749	0.10%
2023/05/17	2.7	11.46	1.9	11.50	11.50	0.8	1,749	0.05%
2023/05/16	21.7	11.50	1	11.50	11.40	20.7	1,761	1.18%
2023/05/15	1.7	11.39	0.1	11.45	11.45	1.6	1,782	0.09%
2023/05/12	3.9	11.36	0	11.35	11.75	3.9	1,804	0.22%
2023/05/11	5.9	11.41	1	11.47	11.25	4.9	1,801	0.27%
2023/05/10	0.7	11.74	0	0.00	11.70	0.7	1,802	0.04%
2023/05/09	1.1	11.79	0	0.00	11.60	1.1	1,822	0.06%
2023/05/08	2	11.93	0	0.00	11.85	2	1,823	0.11%
2023/05/05	1.1	11.96	0	0.00	11.90	1.1	1,850	0.06%
2023/05/04	1.6	12.03	0.5	12.10	11.95	1.1	1,892	0.06%
2023/05/03	2	12.11	0	0.00	12.05	2	1,906	0.10%
2023/05/02	1.9	12.30	0	0.00	12.15	1.9	1,976	0.10%
2023/04/28	5.3	12.02	0	0.00	12.05	5.3	1,988	0.26%
2023/04/27	0.8	11.96	0	0.00	11.90	0.8	2,006	0.04%
2023/04/26	3.6	11.72	0.9	11.70	11.80	2.7	2,065	0.13%
2023/04/25	8.1	11.98	0.9	12.15	11.85	7.2	2,454	0.29%
2023/04/24	2	12.17	0	0.00	12.15	2	2,458	0.08%
2023/04/21	29.4	12.10	13.2	12.21	12.00	16.2	2,550	0.63%
2023/04/20	4.2	12.55	1.8	12.70	12.40	2.4	2,515	0.09%
2023/04/19	9.5	12.64	4.2	12.72	12.55	5.2	2,530	0.21%
2023/04/18	1.5	12.78	0.9	12.80	12.80	0.6	2,534	0.02%
2023/04/17	10.4	12.69	2.4	12.83	12.70	8	2,606	0.31%
2023/04/14	4	12.83	0.9	13.10	12.90	3.1	2,640	0.12%
2023/04/13	0.6	13.25	0	0.00	13.15	0.6	2,709	0.02%
2023/04/12	0.2	13.38	0	0.00	13.20	0.2	2,788	0.01%
2023/04/11	2.2	12.72	0.8	12.75	12.70	1.4	2,745	0.05%
2023/04/10	1.6	12.75	0	0.00	12.75	1.6	2,815	0.06%
2023/04/07	1.4	12.69	0	0.00	12.65	1.4	2,832	0.05%
2023/04/06	5.3	12.67	2.6	12.75	12.80	2.7	2,909	0.09%
2023/03/31	1.9	12.85	0.1	12.90	12.80	1.8	2,957	0.06%
2023/03/30	1.7	12.90	0	0.00	12.85	1.7	3,540	0.05%
2023/03/29	0.3	13.03	3	12.95	12.85	-2.7	3,583	-0.08%
2023/03/28	0.5	13.09	0	0.00	12.95	0.5	3,741	0.01%
2023/03/27	0.2	13.25	0	0.00	13.15	0.2	3,871	0.01%
2023/03/24	0.2	13.30	0	0.00	13.25	0.2	3,910	0.01%
2023/03/23	0.1	13.41	0	0.00	13.20	0.1	4,028	0.00%
2023/03/22	0.1	13.57	0	0.00	13.45	0.1	4,062	0.00%
2023/03/21	1.2	13.51	0	0.00	13.50	1.2	4,198	0.03%
2023/03/20	2.9	13.17	1.9	13.17	13.15	1	4,197	0.02%
2023/03/17	0.7	13.24	0	0.00	13.25	0.7	4,208	0.02%
2023/03/16	45.8	12.63	15	12.77	12.60	30.8	4,200	0.73%
2023/03/15	0.2	13.63	0	0.00	13.40	0.2	4,124	0.00%
2023/03/14	7.1	13.62	1	14.00	13.55	6.1	4,153	0.15%
2023/03/13	2	14.66	3.9	14.52	14.55	-1.9	4,130	-0.05%
2023/03/10	1.3	15.66	0	0.00	15.45	1.3	4,103	0.03%
2023/03/09	0.2	15.95	0	0.00	15.90	0.2	4,174	0.00%
2023/03/08	6	16.17	1	16.05	16.10	5	4,330	0.12%
2023/03/07	0.2	16.05	0	16.05	15.95	0.2	4,191	0.00%
2023/03/03	0	0.00	1	15.75	15.80	-1	4,264	-0.02%
2023/03/02	0	0.00	0.3	15.55	15.55	-0.3	4,294	-0.01%
2023/03/01	0.1	15.61	0	0.00	15.55	0.1	4,327	0.00%
2023/02/24	2.1	15.71	0.8	15.80	15.65	1.3	4,377	0.03%
2023/02/23	1.4	15.84	6	15.90	15.80	-4.6	4,616	-0.10%
2023/02/22	0.8	16.04	0.1	16.20	15.85	0.7	4,668	0.01%
2023/02/20	1	16.00	0	0.00	16.05	1	4,884	0.02%
2023/02/17	13.8	15.92	5.9	16.01	15.90	7.9	4,977	0.16%
2023/02/15	1	15.80	0	0.00	15.80	1	5,691	0.02%
2023/02/14	0.2	16.10	0	0.00	15.90	0.2	5,775	0.00%
2023/02/13	0	0.00	5	15.75	15.75	-5	5,887	-0.08%
2023/02/10	0.1	16.05	0	0.00	15.80	0.1	6,205	0.00%
2023/02/09	0.1	16.25	0	0.00	16.15	0.1	6,435	0.00%
2023/02/08	1.1	16.30	1	16.50	16.25	0.1	6,606	0.00%
2023/02/06	0.1	16.65	0	0.00	16.50	0.1	7,390	0.00%
2023/02/02	1	16.70	0	0.00	16.65	1	7,672	0.01%
2023/01/31	0.1	16.25	0	0.00	16.25	0.1	7,817	0.00%
2023/01/30	0	0.00	0	16.25	16.10	0	7,882	0.00%
2023/01/17	1	16.05	1.1	16.04	16.00	-0.1	8,028	0.00%
2023/01/16	0	0.00	50	16.00	16.30	-50	8,190	-0.61%
2023/01/13	51.1	16.35	1.2	16.67	16.55	49.9	8,547	0.58%
2023/01/11	1.1	16.63	1	16.75	16.35	0.1	9,024	0.00%
2023/01/06	0.3	16.37	40	16.20	16.10	-39.7	10,046	-0.40%
2023/01/05	1.1	16.44	0	0.00	16.40	1.1	10,320	0.01%
2023/01/04	1.1	16.50	3	16.60	16.55	-2	10,565	-0.02%
2023/01/03	90	16.92	50.3	16.95	16.60	39.7	10,960	0.36%
2022/12/30	0	0.00	0.1	16.25	16.50	-0.1	10,953	0.00%
2022/12/29	0.1	15.80	0.2	15.85	15.85	-0.1	11,108	0.00%
2022/12/28	0	0.00	0.1	15.95	15.80	-0.1	11,744	0.00%
2022/12/27	0	0.00	4.1	15.72	15.70	-4.1	11,852	-0.03%
2022/12/22	4	15.73	0	0.00	16.00	4	12,361	0.03%
2022/12/21	0	0.00	0.2	15.33	15.30	-0.2	12,075	0.00%
2022/12/20	1.4	15.18	1	15.20	15.10	0.4	12,285	0.00%
2022/12/19	2	16.13	1	16.30	15.80	1	12,417	0.01%
2022/12/16	0.1	16.35	0.8	16.20	15.95	-0.7	12,575	-0.01%
2022/12/15	0.5	16.30	2.4	16.02	16.40	-1.9	12,911	-0.01%
2022/12/14	0.3	16.65	0	0.00	16.60	0.3	13,143	0.00%
2022/12/13	4.5	16.67	10.7	16.57	16.60	-6.2	13,702	-0.05%
2022/12/12	0.1	18.05	2	17.95	17.90	-2	14,085	-0.01%
2022/12/08	0	0.00	1	17.90	17.95	-1	15,304	-0.01%
2022/12/07	1.2	17.76	10	18.10	17.70	-8.8	16,054	-0.05%
2022/12/06	10	18.55	10	18.15	18.10	0	16,920	0.00%
2022/12/05	10	18.40	0	0.00	18.50	10	17,173	0.06%
2022/12/02	0.1	18.29	2	18.28	18.20	-1.9	17,339	-0.01%
2022/12/01	0	18.45	0	18.45	18.30	0	17,646	0.00%
2022/11/30	2	18.62	2	18.73	18.40	0	17,861	0.00%
2022/11/29	5	18.25	6.8	18.10	18.20	-1.8	18,098	-0.01%
2022/11/28	3	17.72	1.1	18.09	17.70	2	18,475	0.01%
2022/11/25	1.2	17.99	0	0.00	17.65	1.2	18,826	0.01%
2022/11/24	1	18.20	0	0.00	18.10	1	18,958	0.01%
2022/11/22	1	18.30	0	0.00	18.20	1	19,425	0.01%
2022/11/21	4	18.55	3.4	18.77	18.55	0.6	19,706	0.00%
2022/11/18	0.1	18.20	0.1	18.30	18.00	0	19,693	0.00%
2022/11/17	0.2	18.40	0	0.00	18.25	0.2	19,868	0.00%
2022/11/16	53	18.70	56	18.37	18.35	-3	19,851	-0.02%
2022/11/15	4	18.34	0	18.25	18.15	4	19,693	0.02%
2022/11/14	1.4	17.96	1	18.10	18.10	0.4	19,596	0.00%
2022/11/11	27.8	19.21	41.1	19.22	18.70	-13.3	19,353	-0.07%
2022/11/10	5	20.80	7	20.74	20.60	-2	18,941	-0.01%
2022/11/09	13	21.56	3	21.37	21.20	10	18,855	0.05%
2022/11/08	35	22.35	122	22.08	21.10	-87	18,750	-0.46%	大賣/
2022/11/07	39	22.65	13.2	22.28	22.45	25.8	18,414	0.14%
2022/11/04	18	21.63	82	21.46	21.90	-64	18,180	-0.35%
2022/11/03	62	22.36	22.3	22.51	21.90	39.7	17,991	0.22%
2022/11/02	23.2	22.38	34	22.43	22.30	-10.8	17,644	-0.06%
2022/11/01	21	21.14	21	21.02	21.20	0	17,196	0.00%
2022/10/31	5	20.30	0.4	20.32	20.70	4.6	16,982	0.03%
2022/10/28	0	0.00	8	20.15	19.50	-8	16,865	-0.05%
2022/10/27	17	20.09	2.1	20.20	20.25	15	16,774	0.09%
2022/10/26	33	20.05	25	20.18	19.70	8	16,656	0.05%
2022/10/25	0	0.00	5	20.46	20.20	-5	16,516	-0.03%
2022/10/24	6.1	21.03	38	21.10	20.65	-31.9	16,353	-0.20%
2022/10/21	45	21.36	48.5	21.92	21.00	-3.5	16,167	-0.02%
2022/10/20	25	22.74	24	22.74	22.80	1	15,741	0.01%
2022/10/19	41	23.24	34	23.29	22.45	7	15,325	0.05%
2022/10/18	90	23.23	50.2	22.94	22.90	39.8	14,837	0.27%
2022/10/17	10	22.09	12.6	22.09	23.10	-2.6	14,506	-0.02%
2022/10/14	8.1	21.56	39.1	21.75	21.50	-31	14,108	-0.22%
2022/10/13	12	20.54	13.2	20.92	20.25	-1.2	13,672	-0.01%
2022/10/12	63	20.04	7.2	20.36	21.20	55.9	13,366	0.42%
2022/10/11	5.2	20.73	6	20.94	19.80	-0.9	13,026	-0.01%
2022/10/07	0	0.00	4.1	20.55	20.30	-4.1	12,563	-0.03%
2022/10/06	3	20.85	3.5	20.70	20.60	-0.5	12,460	0.00%
2022/10/05	71.1	20.92	211	20.76	20.40	-139.9	12,206	-1.15%	大賣/鉅額交易
2022/10/04	140	19.83	4.5	19.55	19.95	135.6	11,552	1.17%	大買/鉅額交易
2022/10/03	1.8	18.16	350	18.33	18.15	-348.2	11,375	-3.06%	大賣/鉅額交易
2022/09/30	102.4	17.99	100.2	18.10	19.00	2.2	11,146	0.02%	大買/
2022/09/29	352	18.79	0.2	18.70	17.95	351.8	10,910	3.22%	大買/鉅額交易
2022/09/28	21.5	18.44	55.1	18.40	18.20	-33.6	10,699	-0.31%
2022/09/27	8	20.02	9.1	19.99	20.20	-1.1	10,397	-0.01%
2022/09/26	2.2	19.85	1.4	20.03	19.55	0.8	10,137	0.01%
2022/09/23	3.2	20.72	1	20.32	20.10	2.1	9,847	0.02%
2022/09/22	12.1	20.99	12.3	21.00	21.15	-0.2	9,553	0.00%
2022/09/21	46.2	22.52	228	21.76	21.25	-181.9	9,177	-1.98%	大賣/鉅額交易
2022/09/20	161.1	21.94	45.1	21.83	22.30	116	8,820	1.31%	大買/鉅額交易
2022/09/19	93.2	23.35	195.1	23.06	22.95	-101.8	8,215	-1.24%	大賣/鉅額交易
2022/09/16	162.3	22.59	308.2	22.66	22.65	-145.9	7,685	-1.90%	大買/大賣/鉅額交易
2022/09/15	281.5	23.87	255.7	23.71	23.45	25.8	7,174	0.36%	大買/大賣/
2022/09/14	183.5	24.13	112	24.08	24.95	71.5	6,431	1.11%	大買/大賣/
2022/09/13	332.3	23.63	93.1	23.11	22.70	239.2	5,667	4.22%	大買/鉅額交易
2022/09/12	13.3	21.64	32.9	21.62	21.65	-19.6	4,811	-0.41%
2022/09/08	40	19.74	33.3	19.85	19.70	6.7	4,509	0.15%
2022/09/07	5	18.44	6.1	18.79	19.00	-1.1	4,291	-0.03%
2022/09/06	23.8	18.56	11.2	18.74	18.45	12.6	3,952	0.32%
2022/09/05	15.1	20.45	23.2	20.44	20.45	-8.1	3,645	-0.22%
2022/09/02	54.1	19.18	60.8	19.21	19.70	-6.7	3,219	-0.21%
2022/09/01	81.8	17.90	83.3	17.84	18.25	-1.5	2,785	-0.05%
2022/08/31	2.6	16.95	4.1	16.97	17.05	-1.5	2,380	-0.06%
2022/08/30	14.1	16.62	18.1	16.52	16.90	-4	2,193	-0.18%
2022/08/29	1	15.45	3.6	15.82	16.00	-2.6	1,935	-0.14%
2022/08/26	0.1	14.90	1	15.20	15.50	-0.9	1,674	-0.05%
2022/08/25	8.2	14.92	7.7	15.06	14.65	0.5	1,322	0.04%
2022/08/24	11	14.45	0.7	14.45	14.45	10.3	1,053	0.98%
2022/08/23	0	12.85	0.1	13.15	13.15	-0.1	801	-0.01%
2022/08/19	0	12.95	0.2	12.91	12.85	-0.1	719	-0.02%
2022/08/18	0.5	12.70	0.9	12.70	12.70	-0.4	693	-0.06%
2022/08/17	0.2	12.77	1.1	12.99	12.75	-0.9	676	-0.13%
2022/08/16	0.1	12.35	0	0.00	12.35	0.1	610	0.01%
2022/08/15	0	0.00	0.1	12.60	12.40	-0.1	604	-0.02%
2022/08/12	0.2	12.22	0	0.00	12.15	0.2	589	0.04%
2022/08/11	0	0.00	1	12.45	12.30	-1	579	-0.18%
2022/08/10	0.1	12.00	0	0.00	11.90	0.1	545	0.01%
2022/08/09	0.3	11.65	0	0.00	11.65	0.3	540	0.06%
2022/08/08	2	11.85	2	11.80	11.70	0	534	0.00%
2022/08/05	0.1	11.22	0	0.00	11.20	0.1	493	0.02%
2022/08/04	4.2	10.93	0.8	11.02	10.95	3.4	494	0.68%
2022/08/03	3.1	10.92	0.6	11.00	10.95	2.5	495	0.50%
2022/08/02	0.3	11.05	0	0.00	10.95	0.3	500	0.06%
2022/08/01	0.1	11.26	0	0.00	11.15	0.1	495	0.02%
2022/07/29	0.3	11.30	0	0.00	11.15	0.3	496	0.06%
2022/07/28	0.2	11.25	0	0.00	11.25	0.2	492	0.03%
2022/07/27	0	11.25	0	0.00	11.20	0	491	0.01%
2022/07/26	0.1	11.36	0	0.00	11.10	0.1	490	0.03%
2022/07/25	0.2	11.55	0	0.00	11.40	0.2	493	0.04%
2022/07/22	0.4	11.41	0	0.00	11.35	0.4	494	0.07%
2022/07/21	0	11.60	0	0.00	11.50	0	500	0.01%
2022/07/19	0	11.30	0	0.00	11.35	0	498	0.01%
2022/07/18	0.3	11.30	0	0.00	11.30	0.3	500	0.05%
2022/07/15	1.2	11.21	0	0.00	11.15	1.2	502	0.24%
2022/07/14	0.2	11.20	0	0.00	11.15	0.2	504	0.03%
2022/07/13	1.4	11.20	1.5	11.35	11.10	-0.1	503	-0.02%
2022/07/12	0.1	11.37	0	0.00	11.20	0.1	501	0.01%
2022/07/11	0.3	11.62	0	0.00	11.40	0.3	502	0.06%
2022/07/07	0.2	11.22	1	11.00	11.30	-0.8	511	-0.15%
2022/07/06	1.5	11.08	0	0.00	10.90	1.5	516	0.28%
2022/07/05	0.7	11.28	1.2	11.36	11.10	-0.5	539	-0.09%
2022/07/04	1.7	11.13	0.1	11.30	11.05	1.6	540	0.30%
2022/07/01	7.3	11.33	1.9	11.47	11.05	5.4	542	0.99%
2022/06/30	0.7	11.79	0	0.00	11.60	0.7	537	0.13%
2022/06/29	0	12.01	0	0.00	11.90	0	540	0.01%
2022/06/28	0.2	12.30	0	0.00	12.20	0.2	551	0.03%
2022/06/27	0.5	12.30	0	0.00	12.30	0.5	553	0.09%
2022/06/24	0.1	12.30	0	0.00	12.20	0.1	555	0.01%
2022/06/23	0	12.30	0	0.00	12.25	0	555	0.01%
2022/06/22	0.1	12.55	0	0.00	12.35	0.1	552	0.01%
2022/06/20	0.2	12.30	0	0.00	12.30	0.2	537	0.03%
2022/06/17	0.3	12.20	0.5	12.20	12.20	-0.2	489	-0.05%
2022/06/16	0.3	12.40	0.7	12.40	12.15	-0.4	483	-0.09%
2022/06/15	0.3	12.41	0	0.00	12.30	0.3	477	0.06%
2022/06/14	1.1	12.36	7	12.37	12.45	-5.9	479	-1.23%
2022/06/13	0.2	12.48	0	0.00	12.50	0.2	474	0.03%
2022/06/10	2.1	12.80	5	12.85	12.60	-2.9	477	-0.61%
2022/06/09	0.1	12.55	0	0.00	12.40	0.1	463	0.03%
2022/06/08	1	12.45	0	0.00	12.40	1	461	0.22%
2022/06/07	5.2	12.60	0	0.00	12.45	5.2	462	1.12%
2022/06/06	1.1	12.04	0	0.00	12.65	1.1	442	0.24%
2022/06/02	0.1	11.80	0	0.00	11.80	0.1	443	0.01%
2022/06/01	1.1	11.90	0	0.00	11.85	1.1	457	0.24%
2022/05/31	0.1	11.90	0	0.00	11.90	0.1	464	0.01%
2022/05/30	0	12.00	0	0.00	11.80	0	471	0.00%
2022/05/27	0.1	11.85	0.1	12.00	11.80	0	477	0.00%
2022/05/26	0.1	11.95	0	0.00	11.85	0.1	494	0.02%
2022/05/25	0.1	11.95	0	0.00	11.95	0.1	506	0.02%
2022/05/24	0.5	11.95	0	0.00	11.85	0.5	532	0.10%
2022/05/23	0.4	11.89	0	0.00	11.90	0.4	546	0.08%
2022/05/20	0.2	11.84	0.1	11.70	12.00	0.2	559	0.03%
2022/05/19	1	11.50	0	0.00	11.55	1	561	0.18%
2022/05/17	0.3	11.64	0	0.00	11.55	0.3	587	0.06%
2022/05/16	0.1	11.65	0	11.65	11.60	0.1	594	0.01%
2022/05/13	0.2	11.68	4	11.70	11.60	-3.8	595	-0.64%
2022/05/12	0.1	11.85	0.5	11.90	11.55	-0.4	603	-0.07%
2022/05/11	2.1	11.90	0.3	11.90	12.00	1.8	615	0.30%
2022/05/10	0.3	11.84	0.4	11.80	11.95	-0.1	622	-0.01%
2022/05/09	1.7	11.58	0.1	11.60	11.50	1.6	632	0.25%
2022/05/06	1.3	11.78	1	11.88	11.85	0.3	655	0.04%
2022/05/05	0.8	11.95	0	0.00	11.85	0.8	660	0.13%
2022/05/04	1.2	11.79	0	0.00	11.80	1.2	661	0.18%
2022/05/03	0.1	11.84	0	0.00	11.80	0.1	666	0.02%
2022/04/28	0.4	11.89	0	0.00	11.75	0.4	697	0.06%
2022/04/27	4.3	11.87	0.7	12.05	11.85	3.6	700	0.52%
2022/04/26	1.4	12.26	0	0.00	12.10	1.4	696	0.20%
2022/04/25	2.2	12.20	0.1	12.31	12.15	2.1	699	0.30%
2022/04/22	1.1	12.31	0	0.00	12.25	1.1	700	0.16%
2022/04/21	0.1	12.42	0.1	12.35	12.30	0	712	0.00%
2022/04/20	2.3	12.38	0	0.00	12.35	2.3	727	0.32%
2022/04/19	4.9	12.42	1	12.50	12.35	3.9	746	0.52%
2022/04/18	4.3	12.52	1.4	12.66	12.40	2.9	774	0.38%
2022/04/15	11.2	12.55	1.9	12.62	12.55	9.3	787	1.18%
2022/04/14	1.2	12.71	0	12.75	12.60	1.2	809	0.14%
2022/04/13	1.1	12.75	0	0.00	12.70	1.1	820	0.13%
2022/04/12	0.2	12.85	0	0.00	12.85	0.2	836	0.02%
2022/04/11	0.3	12.98	0	0.00	12.80	0.3	880	0.03%
2022/04/08	0.3	12.75	0.1	12.75	12.70	0.3	900	0.03%
2022/04/07	1.7	12.69	0	0.00	12.50	1.7	910	0.18%
2022/04/06	0.9	12.83	0.1	12.75	12.75	0.8	923	0.08%
2022/04/01	3.4	12.86	0	0.00	12.75	3.4	939	0.36%
2022/03/31	8.7	12.81	1.8	12.91	12.90	6.9	981	0.70%
2022/03/30	0	12.60	0.1	12.50	12.50	-0.1	984	-0.01%
2022/03/29	0.4	12.39	0	0.00	12.35	0.4	1,015	0.04%
2022/03/28	0.1	12.16	0.1	12.15	12.10	0	1,188	0.00%
2022/03/25	0.5	12.27	1	12.15	12.15	-0.5	1,373	-0.03%
2022/03/24	0	12.30	0	0.00	12.20	0	1,379	0.00%
2022/03/23	0.2	12.28	0	0.00	12.20	0.2	1,379	0.01%
2022/03/22	0.2	12.30	0	0.00	12.25	0.2	1,388	0.01%
2022/03/21	0	0.00	0.2	12.30	12.25	-0.2	1,391	-0.01%
2022/03/18	0.1	12.25	0	0.00	12.15	0.1	1,402	0.01%
2022/03/17	0.5	12.22	0.1	12.25	12.10	0.4	1,433	0.03%
2022/03/16	0.2	12.25	0	0.00	12.15	0.2	1,442	0.01%
2022/03/15	1.6	12.12	0.2	12.50	12.10	1.5	1,453	0.10%
2022/03/11	0.2	12.34	1	12.20	12.20	-0.8	1,458	-0.05%
2022/03/09	0.4	12.31	0.3	12.30	12.10	0.2	1,468	0.01%
2022/03/08	0.5	12.42	0	0.00	12.10	0.5	1,468	0.03%
2022/03/07	1	12.81	0	0.00	12.45	1	1,455	0.07%
2022/03/04	0.5	12.88	0	0.00	12.80	0.5	1,442	0.03%
2022/03/03	0.6	12.95	0.2	12.89	12.80	0.5	1,441	0.03%
2022/03/02	0.1	12.92	0	0.00	12.90	0.1	1,444	0.01%
2022/03/01	0.2	12.90	2	12.98	12.85	-1.8	1,443	-0.13%
2022/02/25	0.2	12.69	0	0.00	12.55	0.2	1,435	0.01%
2022/02/24	0.1	12.90	0	0.00	12.65	0.1	1,430	0.01%
2022/02/23	0	12.87	0.2	12.95	13.00	-0.2	1,409	-0.01%
2022/02/22	0.5	12.84	0	0.00	12.85	0.5	1,402	0.03%
2022/02/18	0.1	12.85	0	0.00	12.80	0.1	1,402	0.01%
2022/02/17	0.3	12.90	0	0.00	12.70	0.3	1,441	0.02%
2022/02/16	0	12.50	0	0.00	12.40	0	1,442	0.00%
2022/02/15	0	12.55	0	0.00	12.35	0	1,440	0.00%
2022/02/14	0.3	12.30	0	0.00	12.35	0.3	1,444	0.02%
2022/02/11	2.7	12.47	0.9	12.45	12.45	1.8	1,452	0.12%
2022/02/09	0.2	12.88	0	0.00	12.75	0.2	1,435	0.01%
2022/02/08	1	12.85	0	0.00	12.80	1	1,425	0.07%
2022/02/07	0	12.05	0	0.00	12.05	0	1,405	0.00%
2022/01/26	0.1	11.91	0.1	11.90	11.75	0	1,402	0.00%
2022/01/25	0.7	12.01	0	0.00	11.80	0.7	1,406	0.05%
2022/01/24	0.7	11.91	0	0.00	11.95	0.7	1,414	0.05%
2022/01/21	0.6	12.22	0	0.00	12.00	0.6	1,398	0.04%
2022/01/20	1.2	12.42	0	0.00	12.40	1.2	1,380	0.08%
2022/01/19	0.4	12.62	0.1	12.60	12.55	0.3	1,378	0.02%
2022/01/18	0	12.95	0.5	12.70	12.65	-0.4	1,373	-0.03%
2022/01/17	0	12.64	0	0.00	12.60	0	1,367	0.00%
2022/01/14	0.2	12.52	0	0.00	12.45	0.2	1,366	0.02%
2022/01/13	0.4	12.63	0.3	12.65	12.50	0.1	1,356	0.00%
2022/01/12	2.3	12.58	0	0.00	12.50	2.3	1,347	0.17%
2022/01/11	3.4	12.99	0	0.00	12.85	3.4	1,335	0.26%
2022/01/10	0.4	13.27	0	0.00	13.35	0.4	1,305	0.03%
2022/01/07	1.6	13.01	0.2	13.05	13.10	1.4	1,290	0.11%
2022/01/06	2.5	13.26	0	0.00	13.25	2.5	1,263	0.20%
2022/01/05	1.7	13.34	0.3	13.58	13.25	1.4	1,247	0.11%
2022/01/04	1.1	13.80	0	0.00	13.70	1.1	1,230	0.09%
2022/01/03	0.5	13.55	0.1	13.55	13.65	0.4	1,182	0.04%
2021/12/30	1.1	13.11	0.3	13.25	13.30	0.8	1,136	0.07%
2021/12/29	0.2	13.13	0	0.00	13.15	0.2	1,123	0.02%
2021/12/28	1.8	13.15	0	0.00	13.15	1.8	1,107	0.16%
2021/12/27	0.1	13.35	0.1	13.65	13.25	0.1	1,093	0.01%
2021/12/24	0.1	13.15	1	13.40	13.10	-0.9	1,053	-0.08%
2021/12/23	0.1	13.09	1	13.05	13.10	-0.9	1,028	-0.08%
2021/12/22	2.1	13.48	1.5	13.80	12.95	0.6	994	0.06%
2021/12/21	4.1	13.18	3.3	13.20	13.35	0.8	816	0.09%
2021/12/20	0.1	12.29	0	0.00	12.15	0.1	629	0.02%
2021/12/17	0.2	12.18	0	0.00	12.10	0.2	622	0.03%
2021/12/16	1.7	12.15	0	0.00	12.10	1.7	620	0.28%
2021/12/14	0.6	12.15	0	0.00	12.10	0.6	607	0.11%
2021/12/13	0.2	12.38	0	0.00	12.30	0.2	595	0.03%
2021/12/10	0.4	11.99	0	0.00	12.25	0.4	564	0.06%
2021/12/09	1	11.90	0	0.00	12.05	1	553	0.18%
2021/12/08	0.1	11.85	0.2	11.84	11.75	0	543	-0.01%
2021/12/07	0	11.85	0	0.00	11.80	0	537	0.01%
2021/12/06	0	11.45	0.5	11.70	11.80	-0.5	523	-0.09%
2021/12/03	0.2	11.40	0	0.00	11.30	0.2	513	0.04%
2021/12/02	0.2	11.29	0	0.00	11.25	0.2	513	0.05%
2021/12/01	1	11.20	0	0.00	11.25	1	513	0.20%
2021/11/29	0.4	11.28	0	0.00	11.10	0.4	517	0.07%
2021/11/26	3.6	11.31	1.3	11.40	11.20	2.3	520	0.44%
2021/11/25	0.2	11.74	0.4	11.71	11.55	-0.1	522	-0.03%
2021/11/24	0.2	11.53	0	0.00	11.45	0.2	523	0.04%
2021/11/23	1	11.72	0	0.00	11.50	1	515	0.20%
2021/11/22	0.4	11.83	0	0.00	11.75	0.4	510	0.07%
2021/11/19	2.1	11.91	0	0.00	11.75	2.1	508	0.42%
2021/11/18	1.2	11.96	0	0.00	11.90	1.2	503	0.24%
2021/11/17	2.5	11.83	0.3	11.90	11.90	2.2	499	0.43%
2021/11/16	5.2	12.26	0	0.00	12.00	5.2	486	1.07%
2021/11/15	1.1	11.86	0	0.00	11.85	1.1	446	0.25%
2021/11/12	0.2	11.43	0	0.00	11.20	0.2	441	0.05%
2021/11/11	0.3	11.40	0	0.00	11.35	0.3	437	0.06%
2021/11/10	0	0.00	0.2	11.50	11.40	-0.2	444	-0.04%
2021/11/09	0.2	11.13	0	0.00	11.10	0.2	432	0.05%
2021/11/08	1.2	11.17	0	0.00	11.10	1.2	431	0.28%
2021/11/05	0.1	11.20	0	0.00	11.15	0.1	440	0.02%
2021/11/04	1.4	11.05	0.1	11.15	11.05	1.3	442	0.29%
2021/11/03	0.2	11.23	0	11.20	11.15	0.2	459	0.03%
2021/11/02	0.1	11.31	0	0.00	11.20	0.1	463	0.03%
2021/11/01	0.2	11.30	1	11.35	11.30	-0.8	460	-0.18%
2021/10/29	1.3	11.03	0	0.00	11.00	1.3	453	0.29%
2021/10/28	0.2	11.01	0	0.00	11.00	0.2	452	0.04%
2021/10/27	0.3	10.99	0	0.00	11.00	0.3	461	0.07%
2021/10/25	0.1	10.90	0	0.00	10.90	0.1	493	0.02%
2021/10/22	0.1	11.08	0	0.00	10.95	0.1	505	0.02%
2021/10/21	0.2	11.15	0	0.00	11.10	0.2	515	0.03%
2021/10/20	0.1	11.00	0.2	11.00	11.15	-0.1	525	-0.02%
2021/10/19	0.1	10.70	0	0.00	10.90	0.1	529	0.01%
2021/10/18	1	10.61	0	0.00	10.65	1	551	0.19%
2021/10/15	0.2	10.65	0	0.00	10.65	0.2	621	0.02%
2021/10/14	1.2	10.57	0	0.00	10.55	1.2	626	0.19%
2021/10/13	0.2	10.75	0	0.00	10.65	0.2	632	0.03%
2021/10/12	0	10.60	0	0.00	10.80	0	639	0.01%
2021/10/08	0.4	10.59	0	0.00	10.65	0.4	635	0.06%
2021/10/07	0.2	10.62	1	10.45	10.50	-0.8	649	-0.12%
2021/10/06	1.3	10.44	2	10.50	10.40	-0.7	659	-0.10%
2021/10/05	0.2	10.45	0	0.00	10.45	0.2	669	0.03%
2021/10/04	0.4	10.61	5	10.40	10.35	-4.6	677	-0.68%
2021/10/01	0.5	10.75	0	0.00	10.50	0.5	682	0.08%
2021/09/30	0.4	10.86	0	0.00	10.80	0.4	681	0.05%
2021/09/29	0.3	10.88	0.1	10.85	10.70	0.1	694	0.02%
2021/09/28	1.3	10.83	0.1	10.95	10.80	1.2	713	0.17%
2021/09/27	0	0.00	20	10.91	10.85	-20	730	-2.74%
2021/09/24	0.4	11.07	10	10.96	10.90	-9.6	750	-1.28%
2021/09/23	0.6	10.95	0	0.00	10.80	0.6	770	0.08%
2021/09/22	1.6	10.87	0	0.00	10.80	1.6	834	0.19%
2021/09/16	0.6	11.11	0	0.00	10.90	0.6	1,033	0.06%
2021/09/15	0.1	11.09	0	0.00	11.05	0.1	1,039	0.01%
2021/09/14	0.1	11.10	0	0.00	11.15	0.1	1,048	0.01%
2021/09/13	0	11.15	0	0.00	10.95	0	1,049	0.00%
2021/09/10	0.5	11.00	2.2	11.00	10.90	-1.7	1,061	-0.16%
2021/09/09	0.3	10.97	0	0.00	10.95	0.3	1,070	0.02%
2021/09/08	0.4	10.88	0	0.00	10.80	0.4	1,087	0.04%
2021/09/07	0.3	11.08	0	0.00	10.95	0.3	1,094	0.03%
2021/09/06	0.6	11.33	0	0.00	11.05	0.6	1,098	0.05%
2021/09/03	0.4	11.45	0	0.00	11.30	0.4	1,101	0.03%
2021/09/02	0.2	11.53	0	0.00	11.35	0.2	1,103	0.02%
2021/09/01	0.4	11.71	0	0.00	11.55	0.4	1,103	0.04%
2021/08/30	0.1	11.29	0	0.00	11.20	0.1	1,099	0.00%
2021/08/27	0	11.10	0	0.00	10.95	0	1,103	0.00%
2021/08/26	0	11.06	0	0.00	10.90	0	1,118	0.00%
2021/08/25	0.1	11.12	0	0.00	10.90	0.1	1,125	0.01%
2021/08/24	0.3	11.10	0	0.00	10.95	0.3	1,129	0.03%
2021/08/23	0.1	11.00	0	0.00	11.05	0.1	1,150	0.01%
2021/08/20	1.6	10.81	0	0.00	10.75	1.6	1,169	0.14%
2021/08/19	1.1	10.97	0	0.00	10.65	1.1	1,169	0.09%
2021/08/18	1.2	11.09	2	11.00	11.00	-0.8	1,175	-0.07%
2021/08/17	0.5	11.23	0.1	11.35	11.15	0.4	1,175	0.03%
2021/08/16	0.2	11.71	0	0.00	11.30	0.2	1,195	0.02%
2021/08/13	0.4	11.79	0	0.00	11.70	0.4	1,204	0.03%
2021/08/12	0.1	11.85	0	0.00	11.90	0.1	1,212	0.01%
2021/08/11	0	12.00	0	0.00	11.80	0	1,234	0.00%
2021/08/10	0.7	11.99	0.1	12.00	11.90	0.5	1,270	0.04%
2021/08/06	1.5	12.00	0	0.00	11.95	1.5	1,345	0.11%
2021/08/05	0.3	12.12	0	0.00	11.95	0.3	1,394	0.02%
2021/08/04	7	12.01	0	0.00	12.00	7	1,480	0.48%
2021/08/03	0	12.03	0.2	12.00	12.00	-0.1	1,561	-0.01%
2021/08/02	5.2	12.27	0	0.00	12.00	5.2	1,658	0.31%
2021/07/30	0	0.00	0	12.25	12.10	0	1,683	0.00%
2021/07/29	1	12.00	0.5	11.95	11.90	0.5	1,721	0.03%
2021/07/28	0.5	11.82	0	0.00	11.75	0.5	1,778	0.03%
2021/07/27	0.2	12.08	0	0.00	11.80	0.2	1,895	0.01%
2021/07/26	0.3	12.22	0	0.00	12.15	0.3	1,957	0.02%
2021/07/23	0.1	12.24	4	12.30	12.10	-3.9	2,160	-0.18%
2021/07/22	8.2	12.37	3.8	12.26	12.25	4.4	2,188	0.20%
2021/07/21	0	12.20	18.5	12.35	12.20	-18.4	2,219	-0.83%
2021/07/20	0.2	11.90	0	0.00	11.75	0.2	2,217	0.01%
2021/07/19	0.2	11.97	0	0.00	11.95	0.2	2,260	0.01%
2021/07/16	0.6	12.21	0	0.00	11.90	0.6	2,321	0.03%
2021/07/15	0.2	12.00	0	0.00	12.00	0.2	2,377	0.01%
2021/07/14	0.1	12.14	0	0.00	12.00	0.1	2,449	0.00%
2021/07/13	0.2	12.00	0.2	11.95	11.80	0	2,511	0.00%
2021/07/12	0.5	12.13	0	0.00	12.00	0.5	2,584	0.02%
2021/07/09	0.1	12.15	0.3	12.30	12.20	-0.2	2,658	-0.01%
2021/07/08	0.1	12.35	0	0.00	12.05	0.1	2,772	0.00%
2021/07/07	0.5	12.48	1	12.21	12.15	-0.5	2,967	-0.02%
2021/07/06	1.6	12.36	0	0.00	12.30	1.6	3,293	0.05%
2021/07/05	3.1	12.71	0	0.00	12.60	3.1	3,521	0.09%
2021/07/02	0.6	12.72	0	0.00	12.90	0.6	3,573	0.02%
2021/07/01	0.3	12.77	0	0.00	12.60	0.3	3,574	0.01%
2021/06/30	1.3	12.63	0	0.00	12.60	1.3	3,580	0.04%
2021/06/29	1.4	12.82	32.3	13.30	12.70	-30.8	3,596	-0.86%
2021/06/28	7.1	13.29	8	13.06	13.50	-0.9	3,616	-0.02%
2021/06/25	20.1	11.45	0	0.00	12.40	20.1	3,538	0.57%
2021/06/24	0.7	11.42	0	0.00	11.30	0.7	3,485	0.02%
2021/06/23	0.5	11.28	0	0.00	11.15	0.5	3,486	0.02%
2021/06/22	0.1	11.31	0	0.00	11.20	0.1	3,483	0.00%
2021/06/21	2.4	11.30	200	11.22	11.20	-197.7	3,479	-5.68%	大賣/鉅額交易
2021/06/18	0.2	11.79	0.8	11.65	11.60	-0.5	3,470	-0.02%
2021/06/17	5.1	11.49	3.2	11.51	11.40	1.9	3,472	0.05%
2021/06/16	1.7	11.76	0	0.00	11.60	1.7	3,462	0.05%
2021/06/15	1.6	11.88	0	0.00	11.80	1.6	3,459	0.05%
2021/06/11	0.3	11.94	1	11.95	11.85	-0.7	3,459	-0.02%
2021/06/10	1.3	11.96	0	0.00	11.90	1.3	3,460	0.04%
2021/06/09	0.3	12.02	0	0.00	11.95	0.3	3,470	0.01%
2021/06/08	0.2	12.05	0	0.00	11.95	0.2	3,482	0.01%
2021/06/07	2.1	12.10	0	0.00	11.90	2.1	3,506	0.06%
2021/06/04	1.1	12.15	0	0.00	12.10	1.1	3,501	0.03%
2021/06/03	8	12.42	0	0.00	12.35	8	3,498	0.23%
2021/06/02	1	12.60	0	0.00	12.60	1	3,489	0.03%
2021/06/01	4.1	12.65	0	0.00	12.65	4.1	3,492	0.12%
2021/05/27	0.1	12.70	0	0.00	12.70	0.1	3,482	0.00%
2021/05/25	12.1	12.99	0	0.00	12.50	12.1	3,500	0.35%
2021/05/24	0.2	12.72	0	0.00	12.75	0.2	3,507	0.01%
2021/05/21	1	12.25	0	0.00	12.40	1	3,527	0.03%
2021/05/20	1	11.85	0	0.00	11.85	1	3,509	0.03%
2021/05/19	0.1	11.81	0.1	11.80	11.85	0.1	3,497	0.00%
2021/05/18	0.5	11.40	1.1	11.55	11.55	-0.6	3,476	-0.02%
2021/05/17	7.4	10.87	0.1	11.10	10.80	7.3	3,434	0.21%
2021/05/14	23	11.90	0	0.00	11.95	23	3,379	0.68%
2021/05/13	0.6	12.16	29	12.09	12.05	-28.4	3,345	-0.85%
2021/05/12	8.2	12.25	2	12.25	12.20	6.2	3,298	0.19%
2021/05/11	13.1	13.76	4	14.00	13.55	9.1	3,214	0.28%
2021/05/10	12.2	13.56	8	14.30	14.40	4.2	3,133	0.13%
2021/05/07	0.6	13.10	0	0.00	13.30	0.6	3,039	0.02%
2021/05/06	0.4	13.12	0	0.00	13.00	0.4	3,005	0.01%
2021/05/05	1	13.20	0	0.00	13.00	1	2,944	0.03%
2021/05/04	12.3	13.15	26.6	13.29	12.90	-14.3	2,879	-0.50%
2021/05/03	11.1	14.49	4.4	14.20	14.20	6.7	2,751	0.24%
2021/04/29	14.6	14.35	15.1	14.26	14.90	-0.5	2,677	-0.02%
2021/04/28	0	0.00	0.3	15.30	15.15	-0.3	2,470	-0.01%
2021/04/27	1.1	15.66	0	0.00	15.40	1.1	2,436	0.05%
2021/04/26	0	0.00	0.2	15.55	15.70	-0.2	2,389	-0.01%
2021/04/23	1.1	15.00	0	0.00	14.95	1.1	2,333	0.05%
2021/04/22	2.2	15.41	0.3	15.10	15.10	1.9	2,309	0.08%
2021/04/21	0	0.00	1.1	16.18	15.70	-1.1	2,263	-0.05%
2021/04/20	5	15.70	0	0.00	16.00	5	2,211	0.23%
2021/04/19	4	15.40	0	0.00	15.30	4	2,142	0.19%
2021/04/16	0.1	15.65	0	0.00	15.60	0.1	2,071	0.00%
2021/04/15	23.1	16.16	3	16.08	16.05	20	1,998	1.00%
2021/04/14	144	15.53	5.4	15.74	16.00	138.6	1,919	7.22%	大買/鉅額交易
2021/04/13	13.2	16.86	6	16.76	15.65	7.2	1,816	0.40%
2021/04/12	73.2	15.94	31	15.84	16.05	42.2	1,617	2.61%
2021/04/09	33.1	13.62	45	13.75	14.60	-12	1,284	-0.93%
2021/04/08	3.1	13.39	40.1	13.30	13.30	-37	1,048	-3.52%
2021/04/07	10	12.50	0	0.00	12.50	10	977	1.02%
2021/04/06	0	12.95	0	0.00	12.70	0	962	0.00%
2021/04/01	0.1	13.00	0	0.00	13.00	0.1	939	0.01%
2021/03/31	0.3	13.01	0	0.00	13.15	0.3	909	0.04%
2021/03/30	0.2	12.19	40.1	13.00	12.90	-39.8	827	-4.81%
2021/03/29	0.7	12.13	0	0.00	12.05	0.7	769	0.09%
2021/03/26	0.1	12.20	0	0.00	12.20	0.1	764	0.01%
2021/03/25	0.4	12.21	0.1	12.20	12.05	0.3	760	0.04%
2021/03/23	0	12.35	0	0.00	12.30	0	758	0.00%
2021/03/19	1.4	12.30	0	0.00	12.30	1.4	746	0.18%
2021/03/18	0.1	12.42	0	0.00	12.30	0.1	743	0.01%
2021/03/16	0.1	12.60	0	0.00	12.55	0.1	769	0.01%
2021/03/15	0.3	12.72	0	0.00	12.75	0.3	766	0.04%
2021/03/10	0	12.13	0	0.00	12.00	0	730	0.01%
2021/03/09	0.1	11.90	0	0.00	11.90	0.1	732	0.01%
2021/03/08	0.1	12.18	0	0.00	11.90	0.1	739	0.02%
2021/03/05	0.2	11.94	2	12.10	12.10	-1.8	755	-0.24%
2021/03/04	0.1	12.00	1	12.15	12.10	-0.9	809	-0.11%
2021/03/03	0.1	12.00	0	0.00	12.10	0.1	804	0.01%
2021/03/02	0	12.00	0	0.00	12.10	0	801	0.00%
2021/02/26	0.1	12.10	1	11.75	12.05	-1	782	-0.12%
2021/02/25	0	11.60	0	0.00	11.65	0	763	0.00%
2021/02/24	0.2	11.55	0	0.00	11.45	0.2	760	0.03%
2021/02/23	0.1	11.70	1	11.45	11.80	-1	739	-0.13%
2021/02/22	0.3	10.69	0	0.00	10.75	0.3	700	0.04%
2021/02/19	0.1	10.61	0	0.00	10.60	0.1	701	0.02%
2021/02/18	0.8	10.52	0	0.00	10.60	0.8	703	0.11%
2021/02/17	0.2	10.65	0	0.00	10.40	0.2	705	0.02%
2021/02/05	0.6	10.84	2	10.90	10.80	-1.4	700	-0.19%
2021/02/04	0.2	10.56	0	0.00	10.85	0.2	693	0.03%
2021/02/02	0.3	10.01	0	0.00	9.99	0.3	712	0.05%
2021/02/01	0.3	10.05	0	0.00	10.00	0.3	715	0.04%
2021/01/29	1.1	10.16	0.4	10.25	10.10	0.7	718	0.10%
2021/01/28	0.2	10.24	0	0.00	10.20	0.2	732	0.03%
2021/01/27	0.1	10.37	0	0.00	10.30	0.1	745	0.01%
2021/01/26	0.1	10.45	0	0.00	10.35	0.1	800	0.01%
2021/01/25	0.2	10.35	0	10.30	10.30	0.2	810	0.03%
2021/01/22	3.2	10.32	0	0.00	10.50	3.2	838	0.39%
2021/01/21	0.1	10.85	0	0.00	10.45	0.1	860	0.01%
2021/01/20	1.5	10.98	0	0.00	10.90	1.5	931	0.16%
2021/01/19	0.2	11.30	0.5	11.15	11.20	-0.4	931	-0.04%
2021/01/18	0.5	10.27	0	0.00	10.60	0.5	925	0.06%
2021/01/15	38.8	10.25	3.4	10.48	10.15	35.4	932	3.80%
2021/01/14	1.6	10.73	0	0.00	10.50	1.6	1,014	0.16%
2021/01/13	1.4	10.99	0	0.00	10.90	1.4	1,037	0.13%
2021/01/12	1.5	11.50	0	0.00	11.05	1.5	1,051	0.14%
2021/01/11	0.1	11.50	0	0.00	11.50	0.1	1,051	0.01%
2021/01/08	1.5	11.17	0	0.00	11.00	1.5	1,048	0.15%
2021/01/07	0.5	11.45	0	0.00	11.25	0.5	1,041	0.05%
2021/01/06	3	11.42	0.1	11.60	11.20	2.9	1,040	0.28%
2021/01/05	0.2	11.90	0	0.00	11.70	0.2	1,029	0.02%
2021/01/04	0.2	11.95	2.1	11.81	11.75	-1.8	1,046	-0.18%
2020/12/31	0.4	11.96	0	0.00	11.80	0.4	1,047	0.04%
2020/12/30	0.6	11.96	0	0.00	11.90	0.6	1,048	0.06%
2020/12/29	0.5	11.90	0	0.00	11.80	0.5	1,050	0.05%
2020/12/28	0.1	11.85	0	0.00	11.85	0.1	1,050	0.01%
2020/12/25	1.4	11.90	0	0.00	11.80	1.4	1,047	0.13%
2020/12/24	0.9	12.04	0	0.00	12.00	0.9	1,058	0.09%
2020/12/23	1.4	11.83	0	0.00	11.80	1.4	1,061	0.13%
2020/12/22	0.1	12.02	0	0.00	11.80	0.1	1,077	0.01%
2020/12/21	0.1	11.97	0	0.00	11.95	0.1	1,088	0.01%
2020/12/18	0.1	11.90	0	0.00	11.90	0.1	1,097	0.01%
2020/12/17	0.4	12.10	0.1	12.00	12.00	0.3	1,110	0.03%
2020/12/16	0.3	12.00	0	0.00	12.00	0.3	1,124	0.03%
2020/12/15	0.4	12.15	0	0.00	11.95	0.4	1,133	0.04%
2020/12/14	0.1	12.10	0	0.00	12.10	0.1	1,146	0.01%
2020/12/11	0.6	12.08	2.1	12.20	12.10	-1.5	1,178	-0.13%
2020/12/10	0.8	12.41	0	0.00	12.40	0.8	1,161	0.07%
2020/12/09	1	12.40	0	0.00	12.40	1	1,207	0.08%
2020/12/08	0.1	12.51	0	0.00	12.55	0.1	1,267	0.01%
2020/12/07	2.5	12.38	0	0.00	12.40	2.5	1,296	0.19%
2020/12/04	0.3	12.62	0	0.00	12.50	0.3	1,339	0.02%
2020/12/03	2	12.71	0	0.00	12.65	2	1,413	0.14%
2020/12/02	1.3	12.75	0	0.00	12.80	1.3	1,425	0.09%
2020/11/30	10.9	12.94	10.1	13.30	13.00	0.8	1,463	0.05%
2020/11/27	0.1	12.50	0	0.00	12.45	0.1	1,415	0.01%
2020/11/26	0.1	12.42	0	0.00	12.40	0.1	1,466	0.01%
2020/11/25	0	12.55	0	0.00	12.35	0	1,489	0.00%
2020/11/24	0.1	12.25	0	0.00	12.35	0.1	1,516	0.00%
2020/11/23	1	12.35	0	0.00	12.30	1	1,538	0.06%
2020/11/20	0.4	12.30	0	0.00	12.35	0.4	1,567	0.02%
2020/11/19	0.4	12.43	0	0.00	12.35	0.4	1,627	0.02%
2020/11/18	0.1	12.50	0	0.00	12.40	0.1	1,764	0.00%
2020/11/17	0.3	12.37	0	0.00	12.35	0.3	1,823	0.01%
2020/11/16	0.1	12.21	0.1	12.25	12.30	0	1,891	0.00%
2020/11/13	0.1	12.57	0	0.00	12.40	0.1	1,943	0.01%
2020/11/12	0.9	12.39	0	0.00	12.35	0.9	1,994	0.05%
2020/11/11	0.4	12.31	10	12.30	12.30	-9.6	2,028	-0.47%
2020/11/10	0.1	12.50	0	0.00	12.55	0.1	2,047	0.00%
2020/11/09	0.1	12.90	0	0.00	12.90	0.1	2,084	0.00%
2020/11/06	0.1	12.90	0	0.00	12.90	0.1	2,162	0.00%
2020/11/03	0.2	13.20	5.1	13.25	12.95	-4.9	2,531	-0.19%
2020/10/30	0	0.00	0.3	13.13	12.90	-0.3	2,770	-0.01%
2020/10/29	0.2	12.92	0	0.00	12.95	0.2	3,003	0.00%
2020/10/28	0	0.00	1	13.35	13.25	-1	3,153	-0.03%
2020/10/27	0.6	12.24	0	0.00	12.25	0.6	3,163	0.02%
2020/10/26	1	12.45	0	0.00	12.45	1	3,179	0.03%
2020/10/23	4	12.84	0	0.00	12.80	4	3,204	0.13%
2020/10/22	37.7	13.35	26	13.39	13.10	11.7	3,274	0.36%
2020/10/21	7	12.84	0	0.00	12.90	7	3,204	0.22%
2020/10/20	0.6	11.85	0	0.00	11.75	0.6	3,210	0.02%
2020/10/19	1.2	11.95	0	0.00	11.95	1.2	3,253	0.04%
2020/10/16	1.2	12.11	0	0.00	12.15	1.2	3,261	0.04%
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	0.5	12.20	12.20	-0.3	3,340	-0.01%
2020/10/13	0.3	12.20	0	0.00	12.15	0.3	3,397	0.01%
2020/10/08	0.2	12.90	0	0.00	12.90	0.2	3,447	0.01%
2020/10/07	0.3	12.80	0	0.00	12.90	0.3	3,473	0.01%
2020/10/06	1	13.00	0	0.00	13.00	1	3,515	0.03%
2020/09/29	0	13.05	0	0.00	13.10	0	3,690	0.00%
2020/09/28	0.4	12.90	0	0.00	12.80	0.4	3,738	0.01%
2020/09/25	0.2	12.85	0	0.00	12.85	0.2	3,784	0.00%
2020/09/24	1.1	12.72	0	0.00	12.75	1.1	3,817	0.03%
2020/09/23	1.1	13.00	0	0.00	13.00	1.1	3,881	0.03%
2020/09/22	0.2	13.10	0	0.00	13.10	0.2	3,946	0.01%
2020/09/18	0.1	13.70	0	0.00	13.70	0.1	4,048	0.00%
2020/09/17	0.3	13.70	0	0.00	13.65	0.3	4,078	0.01%
2020/09/16	0.2	13.50	6	13.61	13.50	-5.8	4,161	-0.14%
2020/09/15	0.2	13.75	0.6	13.75	13.75	-0.4	4,237	-0.01%
2020/09/14	0	0.00	90	13.50	13.75	-90	4,266	-2.11%
2020/09/11	40.2	14.50	0	0.00	14.15	40.2	4,250	0.95%
2020/09/10	14	14.92	5	15.15	14.90	9	4,210	0.21%
2020/09/09	14	15.12	1	14.95	14.90	13	4,264	0.30%
2020/09/08	6	15.26	40	15.00	15.15	-34	4,251	-0.80%
2020/09/07	0	14.55	0	0.00	14.60	0	4,208	0.00%
2020/09/04	2	14.70	0	0.00	14.70	2	4,235	0.05%
2020/09/03	60.1	14.67	20	15.00	14.50	40.1	4,214	0.95%
2020/09/02	10	14.80	0	0.00	14.80	10	4,168	0.24%
2020/09/01	40	15.01	40	15.35	14.85	0	4,170	0.00%
2020/08/28	0	14.70	0	0.00	14.75	0	4,127	0.00%
2020/08/27	0.1	14.75	1	15.05	14.75	-0.9	4,107	-0.02%
2020/08/26	1	14.95	0	0.00	14.95	1	4,086	0.02%
2020/08/25	20.2	15.00	41	15.44	15.10	-20.8	4,064	-0.51%
2020/08/24	11	15.24	10	15.35	15.35	1	4,016	0.02%
2020/08/21	0	0.00	36	13.58	14.00	-36	3,907	-0.92%
2020/08/20	32.1	13.04	0	0.00	12.75	32.1	3,936	0.82%
2020/08/19	0.1	13.65	0.1	13.65	13.65	0	3,897	0.00%
2020/08/18	0.1	14.20	4	14.19	14.20	-4	3,859	-0.10%
2020/08/17	2	14.80	0	0.00	14.60	2	3,818	0.05%
2020/08/13	50	14.60	0.1	14.60	14.60	49.9	3,762	1.33%
2020/08/11	61	15.48	61.2	15.95	15.60	-0.2	3,651	0.00%
2020/08/07	54	15.01	0	0.00	14.90	54	3,341	1.62%
2020/08/06	16	15.44	0	0.00	15.75	16	3,250	0.49%
2020/08/05	37	16.15	40	16.08	15.70	-3	3,126	-0.10%
2020/08/04	27	15.96	6	15.87	15.90	21	2,949	0.71%
2020/08/03	3.1	14.62	60	14.95	14.70	-56.9	2,702	-2.11%
2020/07/30	0.2	12.45	0	0.00	12.45	0.2	2,480	0.01%
2020/07/29	10.1	12.50	10	12.65	12.55	0.1	2,458	0.00%
2020/07/28	38	11.36	4	12.80	12.80	34	2,424	1.40%
2020/07/27	0.6	11.65	1	12.15	11.65	-0.4	2,338	-0.02%
2020/07/24	0.1	12.10	0	0.00	12.20	0.1	2,303	0.00%
2020/07/23	31	13.29	1	12.80	12.90	30	2,251	1.33%
2020/07/22	0.1	13.80	0	0.00	13.80	0.1	2,191	0.00%
2020/07/21	0	0.00	0.4	13.90	14.00	-0.4	2,173	-0.02%
2020/07/20	0	0.00	1	13.70	13.80	-1	2,133	-0.05%
2020/07/17	1.1	15.15	11	14.55	14.30	-9.9	2,079	-0.48%
2020/07/16	0.3	14.85	0	0.00	15.00	0.3	2,017	0.01%
2020/07/15	0	0.00	2	15.40	15.00	-2	1,987	-0.10%
2020/07/14	1.1	14.95	0	0.00	14.55	1.1	1,939	0.06%
2020/07/13	0.1	15.20	1	14.10	15.30	-0.9	1,910	-0.05%
2020/07/10	0	0.00	2	14.60	14.55	-2	1,859	-0.11%
2020/07/09	1	16.00	1	16.00	16.00	0	1,799	0.00%
2020/07/08	0.1	14.50	1.3	14.69	14.70	-1.2	1,719	-0.07%
2020/07/07	2	14.65	0	0.00	14.70	2	1,673	0.12%
2020/07/06	0	0.00	1	15.05	15.60	-1	1,615	-0.06%
2020/07/03	1.1	16.41	0	0.00	16.00	1.1	1,568	0.07%
2020/07/02	1.1	14.51	0	0.00	15.70	1.1	1,523	0.07%
2020/07/01	0	0.00	1	14.90	14.70	-1	1,444	-0.07%
2020/06/30	1.3	13.44	0	0.00	13.55	1.3	1,365	0.09%
2020/06/29	0.2	12.25	6	12.33	12.35	-5.9	1,269	-0.46%
2020/06/24	1.2	12.08	0	0.00	12.00	1.2	1,224	0.10%
2020/06/23	0.1	12.00	0	0.00	12.05	0.1	1,182	0.01%
2020/06/22	0.4	12.15	1	12.15	12.15	-0.6	1,082	-0.06%
2020/06/19	0.4	10.80	0	0.00	11.05	0.4	970	0.04%
2020/06/18	1.1	10.24	0	0.00	10.05	1.1	926	0.11%
2020/06/17	0.1	10.20	3	10.30	10.30	-2.9	886	-0.33%
2020/06/16	5.2	10.44	0	0.00	10.35	5.2	860	0.61%
2020/06/12	10.1	9.00	0	0.00	9.36	10.1	732	1.38%
2020/06/09	0	0.00	0.1	8.60	8.61	-0.1	652	-0.02%
2020/06/08	0.1	8.73	0	0.00	8.77	0.1	647	0.01%
2020/06/05	0.1	8.70	0	0.00	8.73	0.1	628	0.02%
2020/06/04	3	8.47	10	8.32	8.28	-7	612	-1.14%
2020/06/02	10	8.83	0	0.00	8.84	10	566	1.76%
2020/06/01	0.1	8.82	0	0.00	8.84	0.1	556	0.02%
2020/05/28	0.1	8.76	0	0.00	8.78	0.1	522	0.02%
2020/05/27	0.1	9.23	0	0.00	9.28	0.1	490	0.03%
2020/05/22	0.2	7.09	0	0.00	7.10	0.2	341	0.06%
2020/05/21	0.2	6.90	0	0.00	6.98	0.2	328	0.06%
2020/05/20	1.4	6.96	0	0.00	6.87	1.4	327	0.43%
2020/05/19	0.2	6.90	0	0.00	7.00	0.2	321	0.07%
2020/05/15	0.2	6.21	0	0.00	6.23	0.2	284	0.07%
2020/05/14	0.1	6.16	0	0.00	6.19	0.1	281	0.03%
2020/05/13	0.4	6.16	0	0.00	6.16	0.4	274	0.15%
2020/05/12	0.1	6.15	0	0.00	6.15	0.1	271	0.03%
2020/05/11	0.4	6.08	0	0.00	6.10	0.4	268	0.14%
2020/05/08	0.1	6.14	0	0.00	6.14	0.1	262	0.02%
2020/05/07	0.3	6.11	0	0.00	6.11	0.3	246	0.11%
2020/05/06	1	5.56	0	0.00	5.56	1	212	0.47%
2020/05/05	1.1	5.00	0	0.00	5.06	1.1	200	0.55%
2020/04/30	0.2	4.85	0	0.00	4.85	0.2	200	0.10%
2020/04/29	1	4.75	0	0.00	4.71	1	195	0.51%
2020/04/22	0.1	4.58	0	0.00	4.58	0.1	185	0.03%
2020/04/21	0.1	4.68	0	0.00	4.66	0.1	185	0.06%
2020/04/20	0.5	4.70	0	0.00	4.70	0.5	183	0.27%
2020/04/17	0.7	4.70	0	0.00	4.68	0.7	184	0.38%
2020/04/14	0.2	4.62	0	0.00	4.57	0.2	178	0.12%
2020/04/13	0.1	4.58	0	0.00	4.49	0.1	178	0.06%
2020/04/10	0.2	4.68	0	0.00	4.69	0.2	179	0.11%
2020/04/08	0.2	4.58	0	0.00	4.58	0.2	179	0.11%
2020/04/07	0.1	4.31	0	0.00	4.32	0.1	172	0.07%
2020/04/06	0.2	4.37	0	0.00	4.37	0.2	185	0.11%
2020/04/01	0.2	4.20	0	0.00	4.17	0.2	185	0.13%
2020/03/25	1	3.99	0	0.00	3.99	1	236	0.42%
2020/03/23	0.1	3.72	0	0.00	3.71	0.1	238	0.04%
2020/03/20	0	3.78	0	0.00	4.00	0	238	0.01%
2020/03/19	0.5	3.67	0	0.00	3.65	0.5	243	0.22%
2020/03/18	0.6	4.05	0	0.00	4.05	0.6	244	0.24%
2020/03/17	0.2	3.84	0	0.00	3.82	0.2	247	0.08%
2020/03/16	0.1	4.25	0	0.00	4.24	0.1	245	0.04%
2020/03/13	0.1	4.75	0	0.00	4.71	0.1	244	0.04%
2020/03/12	1	5.23	0	0.00	5.23	1	237	0.40%
2020/03/11	0.4	5.81	0	0.00	5.80	0.4	238	0.16%
2020/03/10	0.5	5.80	0	0.00	5.80	0.5	238	0.21%
2020/03/09	0.4	5.90	0	0.00	5.90	0.4	238	0.15%
2020/03/06	0	6.11	0	0.00	6.11	0	237	0.02%
2020/03/05	0.1	6.20	0	0.00	6.20	0.1	240	0.02%
2020/03/04	0.4	6.15	0	0.00	6.16	0.4	242	0.16%
2020/03/03	0.1	6.25	0	0.00	6.39	0.1	245	0.04%
2020/03/02	0.1	6.28	0	0.00	6.25	0.1	246	0.03%
2020/02/27	0.1	6.47	0	0.00	6.50	0.1	248	0.04%
2020/02/26	0.1	6.77	0	0.00	6.77	0.1	247	0.06%
2020/02/25	0.1	6.88	0	0.00	6.91	0.1	247	0.03%
2020/02/24	0.2	7.00	0	0.00	7.00	0.2	250	0.08%
2020/02/18	0.8	5.96	0	0.00	5.96	0.8	245	0.32%
2020/02/17	0.5	5.91	0	0.00	5.91	0.5	244	0.19%
2020/02/14	0.2	6.00	0	0.00	5.93	0.2	242	0.08%
2020/02/11	0.3	6.00	0	0.00	5.97	0.3	244	0.12%
2020/02/10	1	6.00	0	0.00	6.00	1	243	0.41%
2020/02/07	0.7	6.05	0	0.00	6.03	0.7	245	0.28%
2020/02/06	1.2	6.00	0	0.00	6.05	1.2	247	0.48%
2020/02/05	0.5	6.18	0	0.00	6.10	0.5	245	0.19%
2020/02/04	0.6	6.23	0	0.00	6.23	0.6	245	0.24%
2020/02/03	0.3	6.29	0	0.00	6.24	0.3	244	0.14%
2020/01/31	0.1	6.47	0	0.00	6.42	0.1	244	0.04%
2020/01/20	1.3	7.16	0	0.00	7.15	1.3	243	0.54%
2020/01/17	0.3	7.23	0	0.00	7.23	0.3	245	0.10%
2020/01/15	0.3	7.21	0	0.00	7.20	0.3	245	0.12%
2020/01/06	0.4	7.85	0	0.00	7.85	0.4	255	0.14%
2020/01/02	0.2	8.12	0	0.00	8.14	0.2	255	0.06%
2019/12/25	0.1	7.07	0	0.00	7.12	0.1	212	0.05%
2019/12/24	0.2	6.90	0	0.00	6.92	0.2	204	0.10%
2019/12/04	0	0.00	1	3.81	3.94	-1	163	-0.61%
2019/12/03	1.3	3.75	0	0.00	3.81	1.3	161	0.80%
2019/12/02	0.6	3.86	0	0.00	3.94	0.6	155	0.39%
2019/11/27	0	0.00	6	4.10	4.12	-6	156	-3.83%
2019/11/26	2.5	4.09	0	0.00	4.11	2.5	153	1.63%
2019/11/25	0.5	4.13	0	0.00	4.13	0.5	154	0.32%
2019/11/19	4	4.12	23	4.10	4.15	-19	155	-12.23%
2019/11/18	1	4.00	10	4.14	4.10	-9	151	-5.93%
2019/11/15	5	4.14	2	4.20	4.16	3	150	1.99%
2019/11/13	3	4.09	5	4.13	4.11	-2	151	-1.32%
2019/11/12	0	0.00	7	4.10	4.10	-7	154	-4.54%
2019/11/11	7	4.02	0	0.00	4.07	7	154	4.53%
2019/11/08	5	4.09	0	0.00	4.12	5	153	3.25%
2019/11/07	25	4.06	25	4.11	4.11	0	153	0.00%
2019/11/06	2	4.16	11	4.20	4.21	-9	152	-5.91%
2019/11/05	2	4.30	3	4.37	4.27	-1	151	-0.66%
2019/11/04	0	0.00	1	4.35	4.31	-1	151	-0.66%
2019/11/01	24.5	4.30	5	4.35	4.34	19.5	153	12.76%
2019/10/31	1	4.33	2	4.45	4.45	-1	152	-0.66%
2019/10/30	7	4.32	0	0.00	4.47	7	155	4.50%
2019/10/29	5	4.39	0	0.00	4.40	5	155	3.22%
2019/10/28	7.7	4.25	18	4.44	4.50	-10.3	157	-6.54%
2019/10/25	12	4.21	12	4.35	4.26	0	155	0.00%
2019/10/24	5	4.32	5	4.41	4.40	0	157	0.00%
2019/10/22	7	4.33	7	4.37	4.42	0	160	0.00%
2019/10/17	0	0.00	5	4.40	4.39	-5	160	-3.12%
2019/10/16	2	4.16	8	4.27	4.26	-6	159	-3.77%
2019/10/15	2	4.01	0	0.00	4.13	2	160	1.25%
2019/10/14	0.5	4.09	0	0.00	4.10	0.5	162	0.28%
2019/10/09	3.8	3.83	5	4.05	4.05	-1.2	161	-0.75%
2019/10/08	5	3.89	1	3.85	3.85	4	160	2.50%
2019/10/07	1	3.80	0	0.00	3.91	1	163	0.61%
2019/10/04	11	3.64	16	3.76	4.00	-5	164	-3.04%
2019/10/03	30	3.73	29	3.77	3.80	1	155	0.64%
2019/10/02	12	4.04	5	4.05	4.00	7	150	4.64%
2019/10/01	7	4.06	14	4.19	4.17	-7	152	-4.59%
2019/09/27	22	4.21	16	4.21	4.20	6	154	3.88%
2019/09/24	5	4.51	0	0.00	4.52	5	170	2.93%
2019/09/23	0	0.00	6	4.63	4.52	-6	183	-3.26%
2019/09/20	8	4.55	2	4.69	4.63	6	192	3.12%
2019/09/19	4	4.64	6	4.70	4.64	-2	197	-1.01%
2019/09/18	2	4.73	0	0.00	4.71	2	199	1.00%
2019/09/16	15	4.77	0	0.00	4.81	15	207	7.23%
2019/09/12	3	4.74	0	0.00	4.80	3	213	1.41%
2019/09/10	0	0.00	2	4.77	4.94	-2	207	-0.97%
2019/09/09	2	4.62	0	0.00	4.77	2	205	0.98%
2019/05/14	0	0.00	2	5.83	5.83	-2	1,202	-0.17%
2019/05/13	0	0.00	2	5.68	5.62	-2	1,199	-0.17%
2019/05/10	0	0.00	6	5.63	5.64	-6	1,197	-0.50%
2019/05/09	1	5.89	0	0.00	5.72	1	1,179	0.08%
2019/05/03	0	0.00	1	6.45	6.40	-1	1,149	-0.09%
2019/05/02	0	0.00	2	6.30	6.30	-2	1,138	-0.18%
2019/04/29	5	6.67	0	0.00	6.40	5	1,082	0.46%
2019/04/26	2	7.12	2	7.24	7.11	0	1,047	0.00%
2019/04/25	2	7.19	0	0.00	7.15	2	1,046	0.19%
2019/04/18	2	7.49	0	0.00	7.40	2	1,099	0.18%
2019/04/17	1	7.61	1	7.72	7.58	0	1,094	0.00%
2019/04/16	0	0.00	2	7.65	7.68	-2	1,092	-0.18%
2019/04/15	1	7.54	0	0.00	7.55	1	1,108	0.09%
2019/04/12	2	7.60	0	0.00	7.65	2	1,197	0.17%
2019/04/11	2	7.72	0	0.00	7.72	2	1,199	0.17%
2019/03/22	1	7.80	0	0.00	8.38	1	1,009	0.10%
2019/03/21	1	7.85	0	0.00	7.90	1	972	0.10%
2019/03/08	2	7.45	0	0.00	7.44	2	852	0.23%
2019/03/07	5	6.96	4	7.07	7.65	1	826	0.12%
2019/03/06	10	7.55	10	7.55	7.55	0	648	0.00%
2019/02/21	3	8.61	0	0.00	8.56	3	678	0.44%
2019/02/20	3	8.98	18	8.89	8.77	-15	718	-2.09%
2019/01/17	1	8.26	0	0.00	8.25	1	832	0.12%
2019/01/15	2	8.21	0	0.00	8.22	2	809	0.25%
2019/01/11	2	7.87	0	0.00	7.80	2	756	0.26%
2019/01/04	13	8.29	0	0.00	8.00	13	748	1.74%
2018/12/24	5	7.43	0	0.00	7.46	5	713	0.70%
2018/12/19	5	7.65	0	0.00	7.66	5	730	0.68%
2018/12/13	7	7.90	0	0.00	7.93	7	756	0.92%
2018/11/26	0	0.00	25	7.84	7.82	-25	761	-3.28%
2018/11/13	0	0.00	20	7.77	7.82	-20	471	-4.24%
2018/11/12	21	7.87	1	7.80	7.84	20	476	4.20%
2018/03/19	0	0.00	7	13.10	12.90	-7	3,529	-0.20%
2018/03/13	2	13.35	0	0.00	13.40	2	3,737	0.05%
2018/03/12	3	13.48	0	0.00	13.40	3	3,786	0.08%
2018/03/09	2	13.85	0	0.00	13.80	2	3,783	0.05%
2018/03/06	0	0.00	1	13.20	13.55	-1	3,884	-0.03%
2018/03/05	1	12.85	1	13.20	12.80	0	3,879	0.00%
2018/02/23	0	0.00	1	13.30	13.20	-1	3,935	-0.03%
2018/02/05	1	12.95	0	0.00	13.00	1	3,895	0.03%
2018/01/30	1	13.20	56	13.20	13.15	-55	3,836	-1.43%
2018/01/29	0	0.00	110	13.50	13.45	-110	3,811	-2.89%	大賣/鉅額交易
2018/01/25	0	0.00	112	13.78	13.70	-112	3,798	-2.95%	大賣/鉅額交易
2018/01/17	155	14.22	0	0.00	14.20	155	3,535	4.38%	大買/鉅額交易
2018/01/10	2	14.75	2	14.50	14.30	0	3,317	0.00%