愛地雅 (8933)-凱基-彰化券商分點個股進出

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
151人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/04/22	5	10.30	0	0.00	10.20	5	809	0.62%
2024/04/19	10	10.30	0	0.00	10.25	10	807	1.24%
2024/04/08	10	10.40	0	0.00	10.40	10	744	1.34%
2024/04/01	10	10.61	1	10.85	10.60	9	735	1.22%
2024/03/29	5	10.65	0	0.00	10.80	5	726	0.69%
2024/03/25	0	10.51	0	0.00	10.55	0	697	0.00%
2024/03/15	1	10.05	0	0.00	10.15	1	723	0.14%
2024/03/13	0.1	10.55	0	0.00	10.30	0.1	702	0.01%
2024/03/12	20.1	10.45	0	0.00	10.75	20.1	678	2.96%
2024/03/11	25.3	10.66	0	0.00	10.65	25.3	643	3.94%
2024/03/08	21	11.44	0	0.00	11.75	21	542	3.87%
2024/03/05	1.3	9.76	6	9.76	9.77	-4.7	278	-1.70%
2024/02/27	0.1	9.93	0	0.00	9.86	0.1	280	0.04%
2024/02/02	3	9.76	5	9.73	9.73	-2	271	-0.74%
2024/02/01	5	9.77	0	0.00	9.79	5	270	1.85%
2024/01/31	3	9.75	0	0.00	9.79	3	270	1.11%
2024/01/29	0.1	9.86	0	0.00	9.82	0.1	272	0.04%
2024/01/26	0	9.86	0	0.00	9.79	0	273	0.01%
2024/01/23	5	9.70	0	0.00	9.73	5	277	1.80%
2024/01/22	0.1	9.76	0	0.00	9.76	0.1	276	0.02%
2024/01/19	2	9.68	0	0.00	9.70	2	276	0.72%
2024/01/18	0	0.00	1	9.69	9.69	-1	274	-0.36%
2024/01/17	2	9.79	0	0.00	9.73	2	272	0.73%
2024/01/16	3	9.82	0	0.00	9.86	3	270	1.11%
2024/01/09	0.1	9.85	0	0.00	9.81	0.1	274	0.03%
2023/12/25	0.1	10.05	0	0.00	10.05	0.1	300	0.02%
2023/12/22	0	0.00	5.1	10.01	10.05	-5.1	299	-1.69%
2023/12/19	0	0.00	15	10.01	10.00	-15	296	-5.06%
2023/12/15	0	0.00	5	10.03	9.96	-5	293	-1.71%
2023/12/14	3	10.10	0	0.00	10.05	3	296	1.01%
2023/12/13	17	10.15	0	0.00	10.20	17	288	5.90%
2023/12/11	0.1	9.76	0	0.00	9.71	0.1	253	0.04%
2023/11/20	1.1	9.81	0	0.00	9.80	1.1	269	0.39%
2023/11/17	0	0.00	5	9.81	9.79	-5	268	-1.86%
2023/11/13	0	0.00	1	9.78	9.80	-1	285	-0.35%
2023/10/26	0	9.95	0	0.00	9.96	0	347	0.01%
2023/10/25	0	9.99	0	0.00	9.94	0	356	0.01%
2023/10/23	1	9.90	0	0.00	9.90	1	372	0.27%
2023/10/16	0	10.15	0	0.00	10.05	0	511	0.01%
2023/10/13	0	10.30	0	0.00	10.15	0	533	0.00%
2023/09/28	0	0.00	1	10.00	9.98	-1	655	-0.15%
2023/09/25	5	9.98	0	0.00	9.99	5	694	0.72%
2023/09/20	1	10.10	0	0.00	9.99	1	717	0.14%
2023/09/15	0	10.10	0	0.00	10.00	0	726	0.00%
2023/09/05	0.1	10.25	0	0.00	10.20	0.1	800	0.01%
2023/08/29	0.2	9.95	0	0.00	9.96	0.2	822	0.02%
2023/08/28	0.1	10.00	0	0.00	9.91	0.1	833	0.01%
2023/08/22	0	0.00	1	10.10	10.05	-1	865	-0.12%
2023/08/18	6	9.96	0	0.00	10.25	6	873	0.69%
2023/08/17	0.1	9.87	0	0.00	9.86	0.1	870	0.01%
2023/08/16	0.3	9.83	0	0.00	9.82	0.3	871	0.03%
2023/08/15	1.1	9.77	0	0.00	9.77	1.1	876	0.13%
2023/08/10	0.1	10.00	0	0.00	9.90	0.1	881	0.01%
2023/08/02	0.2	10.20	0	0.00	10.10	0.2	961	0.02%
2023/08/01	0.1	10.10	0	0.00	10.15	0.1	959	0.01%
2023/07/27	0.1	10.15	0	0.00	10.10	0.1	968	0.01%
2023/07/21	0	11.10	1	11.15	11.05	-1	972	-0.10%
2023/07/20	0	0.00	66	10.59	10.60	-66	941	-7.01%
2023/07/19	4.3	9.74	5	9.92	9.68	-0.7	916	-0.08%
2023/07/18	11.1	9.93	0	0.00	9.99	11.1	940	1.17%
2023/07/17	24.8	9.61	21	10.18	10.05	3.8	934	0.40%
2023/07/14	10	10.60	16	10.63	10.65	-6	901	-0.66%
2023/07/13	0	0.00	3	10.80	10.80	-3	909	-0.33%
2023/07/12	4.5	10.99	0	0.00	10.85	4.5	929	0.48%
2023/07/11	0.2	11.08	0	0.00	11.05	0.2	959	0.02%
2023/07/10	5.1	11.20	0	0.00	11.20	5.1	953	0.53%
2023/07/04	50	11.30	0	0.00	11.25	50	1,027	4.87%
2023/07/03	7	11.55	0	0.00	11.50	7	1,017	0.69%
2023/06/29	3.1	11.20	2	11.25	11.30	1.1	1,021	0.10%
2023/06/20	2	11.30	0	0.00	11.30	2	1,039	0.19%
2023/06/15	0.3	11.35	0	0.00	11.35	0.3	1,061	0.03%
2023/06/14	0.1	11.40	7	11.35	11.40	-6.9	1,080	-0.64%
2023/06/12	0	0.00	1	11.45	11.45	-1	1,215	-0.08%
2023/06/09	0.1	11.65	1	11.55	11.60	-0.9	1,288	-0.07%
2023/06/06	0	0.00	1	11.65	11.55	-1	1,398	-0.07%
2023/06/01	0.3	11.30	0	0.00	11.30	0.3	1,621	0.02%
2023/05/26	1.3	11.26	0	0.00	11.25	1.3	1,685	0.07%
2023/05/25	1.2	11.36	0	0.00	11.30	1.2	1,691	0.07%
2023/05/24	1	11.30	0	0.00	11.40	1	1,706	0.06%
2023/05/23	10	11.35	0	0.00	11.35	10	1,718	0.58%
2023/05/15	0.1	11.45	0	0.00	11.45	0.1	1,782	0.01%
2023/05/12	0.4	11.36	0	0.00	11.75	0.4	1,804	0.02%
2023/05/11	0	0.00	4	11.40	11.25	-4	1,801	-0.22%
2023/05/05	0.2	11.95	0	0.00	11.90	0.2	1,850	0.01%
2023/05/04	0	0.00	5	11.90	11.95	-5	1,892	-0.26%
2023/05/02	1	12.25	3	12.20	12.15	-2	1,976	-0.10%
2023/04/28	5	12.10	0	0.00	12.05	5	1,988	0.25%
2023/04/26	0	0.00	2	11.80	11.80	-2	2,065	-0.10%
2023/04/25	0.1	12.15	0	0.00	11.85	0.1	2,454	0.00%
2023/04/21	1.2	12.09	0	0.00	12.00	1.2	2,550	0.05%
2023/04/20	0.2	12.60	3	12.40	12.40	-2.9	2,515	-0.11%
2023/04/19	0.1	12.75	0	0.00	12.55	0.1	2,530	0.00%
2023/04/17	0.1	12.75	0	0.00	12.70	0.1	2,606	0.00%
2023/04/14	1.2	12.81	0	0.00	12.90	1.2	2,640	0.04%
2023/04/13	1	13.25	0	0.00	13.15	1	2,709	0.04%
2023/04/12	3	13.17	1	13.10	13.20	2	2,788	0.07%
2023/04/11	0.3	12.81	0	0.00	12.70	0.3	2,745	0.01%
2023/04/07	0.1	12.80	0	0.00	12.65	0.1	2,832	0.00%
2023/04/06	0.1	12.80	0	0.00	12.80	0.1	2,909	0.00%
2023/03/31	0.1	12.90	0	0.00	12.80	0.1	2,957	0.00%
2023/03/30	1.1	12.90	0	0.00	12.85	1.1	3,540	0.03%
2023/03/29	0	13.03	0	0.00	12.85	0	3,583	0.00%
2023/03/28	0.6	13.23	0	0.00	12.95	0.6	3,741	0.02%
2023/03/24	0	0.00	18	13.25	13.25	-18	3,910	-0.46%
2023/03/21	1	13.50	0	0.00	13.50	1	4,198	0.02%
2023/03/20	0.1	13.32	0	0.00	13.15	0.1	4,197	0.00%
2023/03/17	18	13.15	0	0.00	13.25	18	4,208	0.43%
2023/03/16	16	12.81	16	12.56	12.60	0	4,200	0.00%
2023/03/15	3	13.50	0	0.00	13.40	3	4,124	0.07%
2023/03/13	3	14.57	10	15.15	14.55	-7	4,130	-0.17%
2023/03/10	3	15.50	0	0.00	15.45	3	4,103	0.07%
2023/03/09	0	0.00	5	15.98	15.90	-5	4,174	-0.12%
2023/03/08	9	16.19	2	16.05	16.10	7	4,330	0.16%
2023/03/06	0	0.00	2	16.05	16.05	-2	4,235	-0.05%
2023/03/02	1	15.55	0	0.00	15.55	1	4,294	0.02%
2023/03/01	0	0.00	5	15.65	15.55	-5	4,327	-0.12%
2023/02/24	0	0.00	2	15.90	15.65	-2	4,377	-0.05%
2023/02/23	0	0.00	1	15.80	15.80	-1	4,616	-0.02%
2023/02/22	1	15.85	10	16.00	15.85	-9	4,668	-0.19%
2023/02/21	1	16.00	0	0.00	16.05	1	4,725	0.02%
2023/02/20	1	16.15	0	0.00	16.05	1	4,884	0.02%
2023/02/17	0.2	16.00	10	15.85	15.90	-9.8	4,977	-0.20%
2023/02/13	0	15.80	28	15.72	15.75	-28	5,887	-0.48%
2023/02/10	10	15.79	8	16.08	15.80	2	6,205	0.03%
2023/02/09	0	0.00	2	16.10	16.15	-2	6,435	-0.03%
2023/02/08	5	16.25	0	0.00	16.25	5	6,606	0.08%
2023/02/07	6	16.53	19	16.59	16.45	-13	6,934	-0.19%
2023/02/03	5	16.83	35	16.67	16.50	-30	7,590	-0.40%
2023/02/02	3	16.45	15	16.55	16.65	-12	7,672	-0.16%
2023/02/01	0	0.00	3	16.35	16.35	-3	7,714	-0.04%
2023/01/31	4	16.25	0	0.00	16.25	4	7,817	0.05%
2023/01/17	17	16.05	0	0.00	16.00	17	8,028	0.21%
2023/01/16	10	16.33	10	16.05	16.30	0	8,190	0.00%
2023/01/13	22	16.70	13	16.88	16.55	9	8,547	0.11%
2023/01/12	1	16.05	0	0.00	16.20	1	8,560	0.01%
2023/01/11	0	0.00	1	16.40	16.35	-1	9,024	-0.01%
2023/01/09	3	15.98	0	0.00	15.90	3	9,640	0.03%
2023/01/06	1	16.10	10	16.20	16.10	-9	10,046	-0.09%
2023/01/05	11	16.45	10	16.85	16.40	1	10,320	0.01%
2023/01/04	11	16.46	3	16.38	16.55	8	10,565	0.08%
2023/01/03	6	17.00	6	16.80	16.60	0	10,960	0.00%
2022/12/29	1	15.85	1	15.90	15.85	0	11,108	0.00%
2022/12/28	1	16.10	1	15.85	15.80	0	11,744	0.00%
2022/12/23	0	0.00	13	15.45	15.70	-13	12,203	-0.11%
2022/12/22	34	15.91	31	15.92	16.00	3	12,361	0.02%
2022/12/21	2	15.30	23	15.26	15.30	-21	12,075	-0.17%
2022/12/20	17.1	15.19	17	15.33	15.10	0.1	12,285	0.00%
2022/12/19	17.1	16.15	19	16.16	15.80	-2	12,417	-0.02%
2022/12/16	3	16.35	0	0.00	15.95	3	12,575	0.02%
2022/12/15	1	16.35	4	16.36	16.40	-3	12,911	-0.02%
2022/12/14	6	16.57	5	16.75	16.60	1	13,143	0.01%
2022/12/13	31	16.65	8	16.96	16.60	23	13,702	0.17%
2022/12/12	6	17.91	11	17.92	17.90	-5	14,085	-0.04%
2022/12/09	9	18.01	2	18.28	17.85	7	14,583	0.05%
2022/12/08	1	17.75	11	17.76	17.95	-10	15,304	-0.07%
2022/12/07	12	17.78	15	17.83	17.70	-3	16,054	-0.02%
2022/12/06	11	18.40	12	18.56	18.10	-1	16,920	-0.01%
2022/12/05	22	18.46	16	18.43	18.50	6	17,173	0.03%
2022/12/02	6.2	18.32	1	18.40	18.20	5.2	17,339	0.03%
2022/12/01	12	18.51	0	0.00	18.30	12	17,646	0.07%
2022/11/30	18	18.71	2	18.40	18.40	16	17,861	0.09%
2022/11/29	3	18.02	5	18.30	18.20	-2	18,098	-0.01%
2022/11/28	6	17.76	11	17.98	17.70	-5	18,475	-0.03%
2022/11/25	1	17.90	12	17.72	17.65	-11	18,826	-0.06%
2022/11/24	2	18.20	1	18.45	18.10	1	18,958	0.01%
2022/11/23	8	18.18	0	0.00	18.15	8	19,198	0.04%
2022/11/22	4	18.20	1	18.15	18.20	3	19,425	0.02%
2022/11/21	15	18.88	7	18.63	18.55	8	19,706	0.04%
2022/11/18	3	18.27	2	18.28	18.00	1	19,693	0.01%
2022/11/17	1	18.30	0	0.00	18.25	1	19,868	0.01%
2022/11/16	6	18.71	0	0.00	18.35	6	19,851	0.03%
2022/11/15	1	18.20	9	18.28	18.15	-8	19,693	-0.04%
2022/11/14	18	18.15	19	17.85	18.10	-1	19,596	-0.01%
2022/11/11	41	19.30	234.4	19.64	18.70	-193.4	19,353	-1.00%	大賣/鉅額交易
2022/11/10	0	0.00	13	20.60	20.60	-13	18,941	-0.07%
2022/11/09	14	21.12	14	21.33	21.20	0	18,855	0.00%
2022/11/08	12	22.12	0	0.00	21.10	12	18,750	0.06%
2022/11/07	12	22.45	11	22.79	22.45	1	18,414	0.01%
2022/11/04	20	21.79	18	21.92	21.90	2	18,180	0.01%
2022/11/03	18	22.20	21	22.47	21.90	-3	17,991	-0.02%
2022/11/02	18	22.31	19.5	22.39	22.30	-1.5	17,644	-0.01%
2022/11/01	6	20.78	8	20.85	21.20	-2	17,196	-0.01%
2022/10/31	7	20.15	5	20.40	20.70	2	16,982	0.01%
2022/10/28	1	19.80	0	0.00	19.50	1	16,865	0.01%
2022/10/27	10	20.22	10	20.24	20.25	0	16,774	0.00%
2022/10/26	1	20.10	0	0.00	19.70	1	16,656	0.01%
2022/10/25	6	20.76	6	20.17	20.20	0	16,516	0.00%
2022/10/24	26	21.31	25	21.02	20.65	1	16,353	0.01%
2022/10/21	22	21.62	9	21.55	21.00	13	16,167	0.08%
2022/10/20	17	22.11	28	22.35	22.80	-11	15,741	-0.07%
2022/10/19	30	23.23	25	23.43	22.45	5	15,325	0.03%
2022/10/18	91	23.10	92	23.11	22.90	-1	14,837	-0.01%
2022/10/17	42	21.88	73.9	22.36	23.10	-31.9	14,506	-0.22%
2022/10/14	45	21.57	37.1	21.67	21.50	7.9	14,108	0.06%
2022/10/13	47.1	20.47	40	20.19	20.25	7.1	13,672	0.05%
2022/10/12	236.4	20.19	61	20.64	21.20	175.4	13,366	1.31%	大買/鉅額交易
2022/10/11	90	20.20	108	20.28	19.80	-18	13,026	-0.14%	大賣/
2022/10/07	15	20.37	22	20.66	20.30	-7	12,563	-0.06%
2022/10/06	19	20.66	5	21.00	20.60	14	12,460	0.11%
2022/10/05	60	20.85	47	21.06	20.40	13	12,206	0.11%
2022/10/04	0	0.00	13.1	19.43	19.95	-13.1	11,552	-0.11%
2022/10/03	9	18.39	0	0.00	18.15	9	11,375	0.08%
2022/09/30	13	17.94	31	18.09	19.00	-18	11,146	-0.16%
2022/09/29	16	18.56	17	18.36	17.95	-1	10,910	-0.01%
2022/09/28	20.8	18.86	8	18.64	18.20	12.8	10,699	0.12%
2022/09/27	20	19.87	20	19.94	20.20	0	10,397	0.00%
2022/09/26	21	19.89	28.1	19.62	19.55	-7.1	10,137	-0.07%
2022/09/23	23.1	20.89	18	20.49	20.10	5.1	9,847	0.05%
2022/09/22	19.2	21.22	11	21.35	21.15	8.2	9,553	0.09%
2022/09/21	4	21.94	11	21.54	21.25	-7	9,177	-0.08%
2022/09/20	59.2	21.57	35	21.80	22.30	24.2	8,820	0.27%
2022/09/19	249	23.14	250	23.20	22.95	-1	8,215	-0.01%	大買/大賣/
2022/09/16	8	22.99	7	23.25	22.65	1	7,685	0.01%
2022/09/15	56	24.22	78.3	23.93	23.45	-22.3	7,174	-0.31%
2022/09/14	63	23.53	66.5	23.60	24.95	-3.5	6,431	-0.05%
2022/09/13	23	23.05	53	22.92	22.70	-30	5,667	-0.53%
2022/09/12	1	21.65	17.8	21.36	21.65	-16.8	4,811	-0.35%
2022/09/08	42	19.57	52.3	19.70	19.70	-10.3	4,509	-0.23%
2022/09/07	16	18.45	26	18.83	19.00	-10	4,291	-0.23%
2022/09/06	33.8	19.07	48	18.65	18.45	-14.3	3,952	-0.36%
2022/09/05	82	20.29	21	20.33	20.45	61	3,645	1.67%
2022/09/02	85	19.03	79.1	19.23	19.70	5.9	3,219	0.18%
2022/09/01	96	17.70	48	17.99	18.25	48	2,785	1.72%
2022/08/31	38	16.80	23	16.80	17.05	15	2,380	0.63%
2022/08/30	17	16.53	16.5	16.83	16.90	0.5	2,193	0.02%
2022/08/29	29	15.57	30	15.86	16.00	-1	1,935	-0.05%
2022/08/26	1	14.90	17	15.34	15.50	-16	1,674	-0.96%
2022/08/25	78	15.25	10	14.93	14.65	68	1,322	5.14%
2022/08/24	15	14.33	73.8	14.45	14.45	-58.8	1,053	-5.58%
2022/08/23	0	0.00	23	13.15	13.15	-23	801	-2.87%
2022/08/22	10	12.99	0	0.00	12.80	10	741	1.35%
2022/08/19	0	0.00	12	12.92	12.85	-12	719	-1.67%
2022/08/18	6	12.68	0	0.00	12.70	6	693	0.86%
2022/08/17	12	12.77	13	13.00	12.75	-1	676	-0.15%
2022/08/15	7.1	12.49	0	0.00	12.40	7.1	604	1.17%
2022/08/11	4	12.36	0	0.00	12.30	4	579	0.69%
2022/08/08	3	12.17	10	11.63	11.70	-7	534	-1.31%
2022/08/04	0	0.00	5	10.95	10.95	-5	494	-1.01%
2022/08/02	0.1	11.00	0	0.00	10.95	0.1	500	0.02%
2022/08/01	5	11.20	0	0.00	11.15	5	495	1.01%
2022/07/29	5	11.15	0	0.00	11.15	5	496	1.01%
2022/07/28	0	0.00	20	11.25	11.25	-20	492	-4.06%
2022/07/26	0.1	11.45	0	0.00	11.10	0.1	490	0.01%
2022/07/14	5	11.15	0	0.00	11.15	5	504	0.99%
2022/07/13	10	11.28	0	0.00	11.10	10	503	1.99%
2022/07/07	0	0.00	10	11.30	11.30	-10	511	-1.96%
2022/06/30	0	0.00	3	11.70	11.60	-3	537	-0.56%
2022/06/29	0	0.00	3	11.90	11.90	-3	540	-0.56%
2022/06/21	0	0.00	2	12.50	12.60	-2	546	-0.37%
2022/06/20	18	12.76	13	12.73	12.30	5	537	0.93%
2022/06/10	5	12.70	5	12.90	12.60	0	477	0.00%
2022/06/09	1	12.40	0	0.00	12.40	1	463	0.22%
2022/06/07	8	12.81	2	13.10	12.45	6	462	1.30%
2022/05/30	1	11.80	0	0.00	11.80	1	471	0.21%
2022/05/27	2	11.83	0	0.00	11.80	2	477	0.42%
2022/05/23	1	11.90	0	0.00	11.90	1	546	0.18%
2022/05/18	0.1	11.70	0	0.00	11.65	0.1	565	0.01%
2022/05/13	0	0.00	3	11.65	11.60	-3	595	-0.50%
2022/05/09	0.1	11.70	0	0.00	11.50	0.1	632	0.01%
2022/04/27	0	0.00	2	11.80	11.85	-2	700	-0.29%
2022/04/22	0.1	12.40	0	0.00	12.25	0.1	700	0.01%
2022/04/15	0.1	12.60	0	0.00	12.55	0.1	787	0.01%
2022/04/11	15	12.97	0	0.00	12.80	15	880	1.70%
2022/03/31	0.1	13.00	3	12.80	12.90	-2.9	981	-0.30%
2022/03/30	3	12.60	0	0.00	12.50	3	984	0.30%
2022/03/28	1	12.05	0	0.00	12.10	1	1,188	0.08%
2022/03/25	1	12.20	0	0.00	12.15	1	1,373	0.07%
2022/03/11	0	12.30	0	0.00	12.20	0	1,458	0.00%
2022/02/25	1	12.30	0	0.00	12.55	1	1,435	0.07%
2022/02/18	0	0.00	5	12.75	12.80	-5	1,402	-0.36%
2022/02/17	0	0.00	3	12.70	12.70	-3	1,441	-0.21%
2022/02/16	0	0.00	5	12.50	12.40	-5	1,442	-0.35%
2022/02/11	0.1	12.45	0	0.00	12.45	0.1	1,452	0.01%
2022/02/10	3	12.75	3	12.70	12.75	0	1,440	0.00%
2022/02/08	13	12.59	10	12.70	12.80	3	1,425	0.21%
2022/01/26	1	11.70	0	0.00	11.75	1	1,402	0.07%
2022/01/25	2	11.83	0	0.00	11.80	2	1,406	0.14%
2022/01/24	0.1	11.85	3	11.65	11.95	-3	1,414	-0.21%
2022/01/21	0.1	12.25	3	12.05	12.00	-3	1,398	-0.21%
2022/01/20	1	12.40	0	0.00	12.40	1	1,380	0.07%
2022/01/19	0	0.00	30	12.54	12.55	-30	1,378	-2.18%
2022/01/17	1	12.70	0	0.00	12.60	1	1,367	0.07%
2022/01/13	1	12.50	0	0.00	12.50	1	1,356	0.07%
2022/01/11	0.1	12.90	0	0.00	12.85	0.1	1,335	0.00%
2022/01/10	2	13.40	0	0.00	13.35	2	1,305	0.15%
2022/01/07	0.1	13.25	6	12.90	13.10	-5.9	1,290	-0.46%
2022/01/06	1	13.30	0	0.00	13.25	1	1,263	0.08%
2022/01/04	0	0.00	1	13.95	13.70	-1	1,230	-0.08%
2022/01/03	16	13.57	5	13.55	13.65	11	1,182	0.93%
2021/12/29	0.1	13.15	0	0.00	13.15	0.1	1,123	0.01%
2021/12/28	0	0.00	4	13.30	13.15	-4	1,107	-0.36%
2021/12/27	0	0.00	4	13.45	13.25	-4	1,093	-0.37%
2021/12/24	0	0.00	49	13.11	13.10	-49	1,053	-4.65%
2021/12/23	3	13.02	0	0.00	13.10	3	1,028	0.29%
2021/12/22	30	13.53	24	13.79	12.95	6	994	0.60%
2021/12/21	35	13.22	10	13.35	13.35	25	816	3.06%
2021/12/16	0.4	12.21	20	12.20	12.10	-19.6	620	-3.15%
2021/12/14	8	12.03	55	12.07	12.10	-47	607	-7.74%
2021/12/13	82	12.35	1	12.35	12.30	81	595	13.60%
2021/12/10	0	0.00	0.3	12.10	12.25	-0.3	564	-0.05%
2021/12/09	0	0.00	6	12.05	12.05	-6	553	-1.08%
2021/12/03	0	11.25	7	11.30	11.30	-7	513	-1.36%
2021/12/01	0	11.35	0	0.00	11.25	0	513	0.00%
2021/11/29	0.1	11.30	0	0.00	11.10	0.1	517	0.02%
2021/11/24	2.1	11.50	0	0.00	11.45	2.1	523	0.39%
2021/11/22	0.1	11.95	0	0.00	11.75	0.1	510	0.02%
2021/11/18	6	12.04	2	12.05	11.90	4	503	0.80%
2021/11/15	0	0.00	10	11.93	11.85	-10	446	-2.24%
2021/11/12	10.2	11.35	3	11.23	11.20	7.2	441	1.62%
2021/11/10	2	11.70	3.5	11.50	11.40	-1.5	444	-0.34%
2021/11/01	0	0.00	9	11.20	11.30	-9	460	-1.95%
2021/10/29	0	0.00	5	11.05	11.00	-5	453	-1.10%
2021/10/28	0.3	11.05	0	0.00	11.00	0.3	452	0.07%
2021/10/27	0	0.00	5	11.00	11.00	-5	461	-1.08%
2021/10/22	0	0.00	5	11.15	10.95	-5	505	-0.99%
2021/10/14	2	10.55	0	0.00	10.55	2	626	0.32%
2021/10/12	3	10.75	0	0.00	10.80	3	639	0.47%
2021/10/08	8.1	10.65	0	0.00	10.65	8.1	635	1.27%
2021/09/24	0	0.00	9	11.00	10.90	-9	750	-1.20%
2021/09/14	5	11.33	5	11.15	11.15	0	1,048	0.00%
2021/09/10	0	0.00	1	11.00	10.90	-1	1,061	-0.09%
2021/09/07	0	0.00	20	10.93	10.95	-20	1,094	-1.83%
2021/09/01	5	11.78	0	0.00	11.55	5	1,103	0.45%
2021/08/31	15	11.53	0	0.00	11.65	15	1,101	1.36%
2021/08/30	0	0.00	7	11.10	11.20	-7	1,099	-0.64%
2021/08/25	1	10.90	0	0.00	10.90	1	1,125	0.09%
2021/08/24	0.1	11.05	0	0.00	10.95	0.1	1,129	0.01%
2021/08/23	0	0.00	1.2	11.09	11.05	-1.2	1,150	-0.10%
2021/08/20	2	11.00	2	10.75	10.75	0	1,169	0.00%
2021/08/19	10	10.85	0	0.00	10.65	10	1,169	0.85%
2021/08/17	0.1	11.30	0	0.00	11.15	0.1	1,175	0.01%
2021/08/16	1	11.30	0	0.00	11.30	1	1,195	0.08%
2021/08/06	0	0.00	2	12.00	11.95	-2	1,345	-0.15%
2021/07/27	0.1	12.15	0	0.00	11.80	0.1	1,895	0.01%
2021/07/26	1	12.10	0	0.00	12.15	1	1,957	0.05%
2021/07/22	0	0.00	9	12.35	12.25	-9	2,188	-0.41%
2021/07/16	2	11.95	0	0.00	11.90	2	2,321	0.09%
2021/07/14	0	0.00	1	12.00	12.00	-1	2,449	-0.04%
2021/07/13	0	0.00	3	11.95	11.80	-3	2,511	-0.12%
2021/07/12	3	12.05	0	0.00	12.00	3	2,584	0.12%
2021/07/08	1	12.00	0	0.00	12.05	1	2,772	0.04%
2021/07/07	0	0.00	0.6	12.44	12.15	-0.6	2,967	-0.02%
2021/06/30	0	0.00	1	12.60	12.60	-1	3,580	-0.03%
2021/06/29	4	12.83	0	0.00	12.70	4	3,596	0.11%
2021/06/28	10	13.00	0	0.00	13.50	10	3,616	0.28%
2021/06/25	0	0.00	9	12.30	12.40	-9	3,538	-0.25%
2021/06/24	0.2	11.50	0	0.00	11.30	0.2	3,485	0.01%
2021/06/23	0	0.00	9	11.20	11.15	-9	3,486	-0.26%
2021/06/22	0	0.00	1	11.35	11.20	-1	3,483	-0.03%
2021/06/18	0	0.00	9	11.70	11.60	-9	3,470	-0.26%
2021/06/07	0	0.00	1	12.10	11.90	-1	3,506	-0.03%
2021/06/01	1	12.60	2	12.65	12.65	-1	3,492	-0.03%
2021/05/28	0	0.00	9	13.00	13.00	-9	3,481	-0.26%
2021/05/26	0	0.00	1	12.70	12.70	-1	3,502	-0.03%
2021/05/21	0	0.00	10	12.08	12.40	-10	3,527	-0.28%
2021/05/18	0	0.00	10	11.40	11.55	-10	3,476	-0.29%
2021/05/17	0.1	11.10	0	0.00	10.80	0.1	3,434	0.00%
2021/05/13	11	12.37	0	0.00	12.05	11	3,345	0.33%
2021/05/12	13	13.05	22	12.25	12.20	-9	3,298	-0.27%
2021/05/11	0	0.00	0.1	14.20	13.55	-0.1	3,214	0.00%
2021/05/10	11	14.39	39	14.24	14.40	-28	3,133	-0.89%
2021/05/07	0	0.00	85	13.05	13.30	-85	3,039	-2.80%
2021/05/06	1	13.00	151	13.27	13.00	-150	3,005	-4.99%	大賣/鉅額交易
2021/05/05	1	13.15	146	13.12	13.00	-145	2,944	-4.92%	大賣/鉅額交易
2021/05/04	4	13.63	137	13.36	12.90	-133	2,879	-4.62%	大賣/鉅額交易
2021/05/03	11	14.43	0	0.00	14.20	11	2,751	0.40%
2021/04/29	115	13.96	23	14.29	14.90	92	2,677	3.44%	大買/
2021/04/28	6	15.32	0	0.00	15.15	6	2,470	0.24%
2021/04/27	3	15.63	13	15.97	15.40	-10	2,436	-0.41%
2021/04/26	6	15.45	311	15.60	15.70	-305	2,389	-12.76%	大賣/鉅額交易
2021/04/23	6	15.13	5	14.90	14.95	1	2,333	0.04%
2021/04/22	16	15.57	0	0.00	15.10	16	2,309	0.69%
2021/04/21	16	15.82	0	0.00	15.70	16	2,263	0.71%
2021/04/20	0	0.00	1	15.95	16.00	-1	2,211	-0.05%
2021/04/19	5	15.60	5	15.45	15.30	0	2,142	0.00%
2021/04/16	4	15.70	5	15.71	15.60	-1	2,071	-0.05%
2021/04/15	10	16.20	0	0.00	16.05	10	1,998	0.50%
2021/04/14	1	15.00	1	15.90	16.00	0	1,919	0.00%
2021/04/13	13	16.83	1	16.20	15.65	12	1,816	0.66%
2021/04/12	2	15.80	28.1	16.04	16.05	-26.1	1,617	-1.61%
2021/04/09	0	0.00	28	14.10	14.60	-28	1,284	-2.18%
2021/04/08	7	13.35	4	13.46	13.30	3	1,048	0.29%
2021/04/07	1	12.45	1	12.75	12.50	0	977	0.00%
2021/04/06	1	12.75	0	0.00	12.70	1	962	0.10%
2021/03/31	0	0.00	2	13.10	13.15	-2	909	-0.22%
2021/03/30	5	11.87	3	11.90	12.90	2	827	0.24%
2021/03/26	0	0.00	2	12.15	12.20	-2	764	-0.26%
2021/03/25	2	12.10	0.1	12.35	12.05	1.9	760	0.25%
2021/03/24	2	12.25	0	0.00	12.25	2	758	0.26%
2021/03/19	0	0.00	0.3	12.30	12.30	-0.3	746	-0.04%
2021/03/18	3	12.30	4	12.30	12.30	-1	743	-0.13%
2021/03/16	3	12.50	0	0.00	12.55	3	769	0.39%
2021/03/05	295	12.09	3	12.05	12.10	292	755	38.63%	大買/鉅額交易
2021/03/03	3	12.10	0	0.00	12.10	3	804	0.37%
2021/02/25	0	0.00	3	11.75	11.65	-3	763	-0.39%
2021/02/23	0	0.00	12	11.35	11.80	-12	739	-1.62%
2021/02/17	1	10.50	0	0.00	10.40	1	705	0.14%
2021/01/29	2	10.10	0	0.00	10.10	2	718	0.28%
2021/01/28	0	0.00	0.1	10.35	10.20	-0.1	732	-0.01%
2021/01/27	0	0.00	2	10.35	10.30	-2	745	-0.27%
2021/01/25	1	10.35	0	0.00	10.30	1	810	0.12%
2021/01/15	12.1	10.04	0	0.00	10.15	12.1	932	1.29%
2021/01/14	6.1	10.46	0	0.00	10.50	6.1	1,014	0.60%
2021/01/08	1	11.00	0	0.00	11.00	1	1,048	0.10%
2021/01/05	0	0.00	2	11.70	11.70	-2	1,029	-0.19%
2020/12/31	0	0.00	3	11.80	11.80	-3	1,047	-0.29%
2020/12/30	1	11.80	0	0.00	11.90	1	1,048	0.10%
2020/12/29	0.1	11.85	0	0.00	11.80	0.1	1,050	0.00%
2020/12/22	0	0.00	3	11.80	11.80	-3	1,077	-0.28%
2020/12/17	0	0.00	6	11.97	12.00	-6	1,110	-0.54%
2020/12/16	5	12.05	0	0.00	12.00	5	1,124	0.44%
2020/12/14	0	12.10	0	0.00	12.10	0	1,146	0.00%
2020/12/11	1	12.15	0	0.00	12.10	1	1,178	0.08%
2020/12/04	0	0.00	1	12.50	12.50	-1	1,339	-0.07%
2020/12/02	0.1	12.90	1	13.00	12.80	-1	1,425	-0.07%
2020/12/01	3	13.10	0.1	13.25	13.10	2.9	1,434	0.20%
2020/11/30	2	12.85	1	13.20	13.00	1	1,463	0.07%
2020/11/26	0	0.00	1	12.40	12.40	-1	1,466	-0.07%
2020/11/25	0	0.00	1	12.35	12.35	-1	1,489	-0.07%
2020/11/23	1	12.30	1	12.30	12.30	0	1,538	0.00%
2020/11/20	0.1	12.30	0	0.00	12.35	0.1	1,567	0.00%
2020/11/12	1.1	12.47	0	0.00	12.35	1.1	1,994	0.05%
2020/11/11	0	0.00	5	12.30	12.30	-5	2,028	-0.25%
2020/11/10	2.7	12.57	1	12.50	12.55	1.7	2,047	0.08%
2020/11/09	1	13.05	0	0.00	12.90	1	2,084	0.05%
2020/11/06	2	12.93	2	12.95	12.90	0	2,162	0.00%
2020/11/05	1	12.85	11	13.19	13.00	-10	2,425	-0.41%
2020/11/04	10	12.90	0	0.00	12.80	10	2,453	0.41%
2020/11/03	2	13.13	1	13.35	12.95	1	2,531	0.04%
2020/11/02	5	12.90	0	0.00	12.65	5	2,599	0.19%
2020/10/30	8	12.99	2	13.25	12.90	6	2,770	0.22%
2020/10/29	10	13.05	2	13.00	12.95	8	3,003	0.27%
2020/10/28	3	13.30	1.4	13.06	13.25	1.6	3,153	0.05%
2020/10/26	1	12.50	0	0.00	12.45	1	3,179	0.03%
2020/10/22	1	13.35	2	13.55	13.10	-1	3,274	-0.03%
2020/10/21	6	12.73	7	12.24	12.90	-1	3,204	-0.03%
2020/10/20	1	11.85	0	0.00	11.75	1	3,210	0.03%
2020/10/19	1	12.00	10	12.02	11.95	-9	3,253	-0.28%
2020/10/16	0	0.00	0.3	12.15	12.15	-0.3	3,261	-0.01%
2020/10/12	1	12.50	0	0.00	12.25	1	3,420	0.03%
2020/10/05	10	13.08	0	0.00	13.05	10	3,570	0.28%
2020/09/29	0	0.00	10	13.08	13.10	-10	3,690	-0.27%
2020/09/28	10	12.85	0	0.00	12.80	10	3,738	0.27%
2020/09/25	0	0.00	20	12.75	12.85	-20	3,784	-0.53%
2020/09/24	5	12.80	0	0.00	12.75	5	3,817	0.13%
2020/09/23	10	13.00	0	0.00	13.00	10	3,881	0.26%
2020/09/21	4	13.53	0	0.00	13.35	4	4,024	0.10%
2020/09/17	3	13.80	0	0.00	13.65	3	4,078	0.07%
2020/09/16	2	13.60	2	13.58	13.50	0	4,161	0.00%
2020/09/15	2	13.90	0.4	13.75	13.75	1.6	4,237	0.04%
2020/09/14	0	0.00	2	13.75	13.75	-2	4,266	-0.05%
2020/09/11	4	14.46	1.5	14.15	14.15	2.5	4,250	0.06%
2020/09/10	0	0.00	1	15.15	14.90	-1	4,210	-0.02%
2020/09/09	12	15.04	4	15.00	14.90	8	4,264	0.19%
2020/09/08	16	14.86	1	14.95	15.15	15	4,251	0.35%
2020/09/07	1	14.65	1	14.60	14.60	0	4,208	0.00%
2020/09/04	2	14.60	3	14.70	14.70	-1	4,235	-0.02%
2020/09/03	1	14.60	2	14.78	14.50	-1	4,214	-0.02%
2020/09/02	1	14.80	0	0.00	14.80	1	4,168	0.02%
2020/08/31	9	14.91	8	15.00	15.05	1	4,127	0.02%
2020/08/26	2	14.85	6	14.90	14.95	-4	4,086	-0.10%
2020/08/25	11	15.00	0	15.10	15.10	11	4,064	0.27%
2020/08/24	5	14.86	5	15.16	15.35	0	4,016	0.00%
2020/08/21	4	13.19	24	13.74	14.00	-20	3,907	-0.51%
2020/08/20	2	13.23	2	13.10	12.75	0	3,936	0.00%
2020/08/19	0	0.00	3	13.68	13.65	-3	3,897	-0.08%
2020/08/18	11	14.15	16	14.23	14.20	-5	3,859	-0.13%
2020/08/17	6	14.78	16	14.73	14.60	-10	3,818	-0.26%
2020/08/14	2	14.68	4	14.83	14.65	-2	3,784	-0.05%
2020/08/13	6	14.69	0	0.00	14.60	6	3,762	0.16%
2020/08/12	8	15.14	8	15.19	14.90	0	3,724	0.00%
2020/08/11	14	15.62	12	15.88	15.60	2	3,651	0.05%
2020/08/10	5	14.96	1	15.50	14.65	4	3,381	0.12%
2020/08/07	2	15.10	3	14.97	14.90	-1	3,341	-0.03%
2020/08/06	24	15.61	4	15.84	15.75	20	3,250	0.61%
2020/08/05	15	16.02	7	16.15	15.70	8	3,126	0.26%
2020/08/04	11	15.68	6.5	15.99	15.90	4.5	2,949	0.15%
2020/08/03	8	14.28	10	14.76	14.70	-2	2,702	-0.07%
2020/07/31	6	13.51	48	13.50	13.65	-42	2,557	-1.64%
2020/07/30	3	12.70	0	0.00	12.45	3	2,480	0.12%
2020/07/29	1	12.65	0	0.00	12.55	1	2,458	0.04%
2020/07/28	1	11.30	2	11.93	12.80	-1	2,424	-0.04%
2020/07/27	28	12.13	0	0.00	11.65	28	2,338	1.20%
2020/07/24	4	12.30	0	0.00	12.20	4	2,303	0.17%
2020/07/23	6	13.14	0	0.00	12.90	6	2,251	0.27%
2020/07/22	1	13.85	0	0.00	13.80	1	2,191	0.05%
2020/07/21	1	13.80	0	0.00	14.00	1	2,173	0.05%
2020/07/17	4	14.88	0	0.00	14.30	4	2,079	0.19%
2020/07/16	2	15.00	0	0.00	15.00	2	2,017	0.10%
2020/07/15	6	14.75	0	0.00	15.00	6	1,987	0.30%
2020/07/13	5	15.00	14	15.52	15.30	-9	1,910	-0.47%
2020/07/10	3	14.63	0	0.00	14.55	3	1,859	0.16%
2020/07/09	0	0.00	10	14.60	16.00	-10	1,799	-0.56%
2020/07/08	1	14.70	0	0.00	14.70	1	1,719	0.06%
2020/07/07	7	14.73	0	0.00	14.70	7	1,673	0.42%
2020/07/06	3	15.58	1	15.10	15.60	2	1,615	0.12%
2020/07/03	1	15.80	0	0.00	16.00	1	1,568	0.06%
2020/07/02	3	15.60	1	15.15	15.70	2	1,523	0.13%
2020/07/01	1	14.75	0	0.00	14.70	1	1,444	0.07%
2020/06/30	0	0.00	5	13.33	13.55	-5	1,365	-0.37%
2020/06/29	3	12.32	3	12.50	12.35	0	1,269	0.00%
2020/06/24	0	0.00	2	12.05	12.00	-2	1,224	-0.16%
2020/06/23	6	12.33	9	12.13	12.05	-3	1,182	-0.25%
2020/06/22	6	11.88	4	11.98	12.15	2	1,082	0.18%
2020/06/18	6	10.02	0	0.00	10.05	6	926	0.65%
2020/06/16	2.5	10.30	3	10.52	10.35	-0.5	860	-0.06%
2020/06/15	1	10.20	3.4	10.25	10.25	-2.4	772	-0.31%
2020/06/12	12	8.96	5	9.25	9.36	7	732	0.96%
2020/06/11	0	0.00	2	9.28	9.28	-2	696	-0.29%
2020/06/09	1	8.57	0	0.00	8.61	1	652	0.15%
2020/06/08	0	0.00	2	8.87	8.77	-2	647	-0.31%
2020/06/04	8	8.06	0	0.00	8.28	8	612	1.31%
2020/06/02	0	0.00	1	8.90	8.84	-1	566	-0.18%
2020/05/29	3	8.97	2	9.00	8.98	1	542	0.18%
2020/05/27	2	9.44	0	0.00	9.28	2	490	0.41%
2020/05/25	0	0.00	2	7.80	7.81	-2	360	-0.55%
2020/05/19	3	6.92	0	0.00	7.00	3	321	0.93%
2020/05/12	0	0.00	1	6.15	6.15	-1	271	-0.37%
2020/05/07	1	6.11	0	0.00	6.11	1	246	0.41%
2020/04/06	0	0.00	1	4.38	4.37	-1	185	-0.54%
2020/03/31	0	0.00	0.1	4.16	4.11	-0.1	191	-0.05%
2020/01/07	0	0.00	2	8.05	8.03	-2	257	-0.78%
2019/12/31	0	0.00	2	7.94	7.91	-2	248	-0.81%
2019/12/30	1	7.90	0	0.00	7.91	1	245	0.41%
2019/12/25	0	0.00	5.6	7.01	7.12	-5.6	212	-2.63%
2019/12/06	0	0.00	2	4.17	4.21	-2	170	-1.17%
2019/11/27	0	0.00	10	4.11	4.12	-10	156	-6.39%
2019/10/14	0.5	4.09	0	0.00	4.10	0.5	162	0.31%
2019/10/01	0.3	4.20	0	0.00	4.17	0.3	152	0.20%
2019/07/17	0.7	5.00	0	0.00	5.00	0.7	575	0.12%
2019/07/05	0.4	5.71	0	0.00	5.76	0.4	629	0.07%
2019/07/04	0.2	5.60	0	0.00	5.60	0.2	636	0.03%
2019/07/01	0	0.00	0.2	5.63	5.65	-0.2	653	-0.04%
2019/06/11	0.2	4.79	0	0.00	4.73	0.2	889	0.02%
2019/05/31	0.3	4.60	0	0.00	4.59	0.3	1,181	0.03%
2019/05/20	0	0.00	0.1	4.86	4.86	-0.1	1,232	-0.01%
2019/05/17	10	5.47	10	5.63	5.39	0	1,239	0.00%
2019/05/15	3	5.98	3	5.89	5.98	0	1,207	0.00%
2019/05/14	5.2	5.81	3	5.78	5.83	2.2	1,202	0.18%
2019/04/30	5	5.80	5.4	5.99	6.06	-0.4	1,129	-0.04%
2019/04/29	10	6.40	10	6.45	6.40	0	1,082	0.00%
2019/04/15	0	0.00	5	7.60	7.55	-5	1,108	-0.45%
2019/04/11	3	7.71	0	0.00	7.72	3	1,199	0.25%
2019/04/02	5	8.07	0	0.00	8.04	5	1,138	0.44%
2019/04/01	0	0.00	12	8.31	8.26	-12	1,124	-1.07%
2019/03/28	5	8.38	20	8.33	8.16	-15	1,051	-1.43%
2019/03/22	0	0.00	3	8.06	8.38	-3	1,009	-0.30%
2019/03/20	3	8.00	0	0.00	7.93	3	969	0.31%
2019/03/18	15	7.97	0	0.00	7.92	15	966	1.55%
2019/03/15	0	0.00	10	8.20	8.19	-10	953	-1.05%
2019/03/13	0	0.00	2	7.60	7.80	-2	882	-0.23%
2019/03/12	2	7.56	1	7.42	7.49	1	866	0.12%
2019/03/11	10	7.50	10	7.42	7.40	0	858	0.00%
2019/03/08	4.2	7.50	0	0.00	7.44	4.2	852	0.49%
2019/03/07	14	6.94	14	6.86	7.65	0	826	0.00%
2019/03/06	2	7.55	20	7.55	7.55	-18	648	-2.77%
2019/02/27	1	8.40	0	0.00	8.37	1	623	0.16%
2019/02/20	2	8.67	2	8.87	8.77	0	718	0.00%
2019/02/19	0	0.00	3	8.38	8.61	-3	746	-0.40%
2019/02/18	3	8.28	0	0.00	8.29	3	823	0.36%
2019/02/12	1	8.20	0	0.00	8.21	1	829	0.12%
2019/01/15	1	8.30	2	8.25	8.22	-1	809	-0.12%
2019/01/04	0	0.00	3	8.33	8.00	-3	748	-0.40%
2019/01/03	2	7.39	0	0.00	8.00	2	694	0.29%
2018/12/22	0	0.00	1	7.53	7.53	-1	712	-0.14%
2018/12/21	0	0.00	7	7.60	7.57	-7	713	-0.98%
2018/12/20	0	0.00	2	7.76	7.58	-2	728	-0.27%
2018/12/19	0	0.00	6	7.67	7.66	-6	730	-0.82%
2018/12/18	0	0.00	4	7.85	7.66	-4	746	-0.54%
2018/12/17	0	0.00	12	7.94	7.87	-12	749	-1.60%
2018/12/14	0	0.00	3	7.92	7.95	-3	753	-0.40%
2018/12/13	0	0.00	8	7.93	7.93	-8	756	-1.06%
2018/12/12	0	0.00	18	7.82	7.85	-18	757	-2.38%
2018/12/11	0	0.00	36	7.80	7.80	-36	757	-4.75%
2018/12/10	0	0.00	2	7.90	7.77	-2	760	-0.26%
2018/12/04	3	8.06	0	0.00	8.08	3	765	0.39%
2018/11/30	0	0.00	6	8.02	8.05	-6	762	-0.79%
2018/11/29	17	7.95	2	7.84	7.96	15	757	1.98%
2018/11/26	9	7.79	0	0.00	7.82	9	761	1.18%
2018/11/23	6	7.88	0	0.00	7.78	6	752	0.80%
2018/11/22	29	8.32	0	0.00	8.16	29	727	3.99%
2018/11/21	33	8.22	0	0.00	8.20	33	720	4.58%
2018/11/20	9	8.09	0	0.00	8.03	9	704	1.28%
2018/11/19	0	0.00	3	8.91	8.24	-3	684	-0.44%
2018/11/16	22	8.92	14	9.03	8.79	8	633	1.26%
2018/11/15	0	0.00	2	8.63	8.63	-2	545	-0.37%
2018/10/29	3	7.23	0	0.00	7.25	3	649	0.46%
2018/10/25	2	7.25	0	0.00	7.25	2	661	0.30%
2018/10/18	2	7.80	0	0.00	7.73	2	654	0.31%
2018/10/16	1	7.56	0	0.00	7.60	1	651	0.15%
2018/10/11	2	7.45	0	0.00	7.43	2	640	0.31%
2018/10/08	0	0.00	5	8.34	8.33	-5	600	-0.83%
2018/10/04	0	0.00	5	8.55	8.56	-5	602	-0.83%
2018/10/02	0	0.00	2	8.40	8.41	-2	597	-0.33%
2018/09/25	2	8.31	0	0.00	8.30	2	596	0.34%
2018/09/17	0	0.00	2	8.74	8.72	-2	591	-0.34%
2018/09/13	5	8.70	0	0.00	8.70	5	615	0.81%
2018/09/12	0.2	8.73	0	0.00	8.71	0.2	621	0.03%
2018/09/07	2	8.76	0	0.00	8.80	2	632	0.32%
2018/09/06	1	9.13	0	0.00	9.09	1	631	0.16%
2018/08/22	0	0.00	5	9.30	9.38	-5	787	-0.64%
2018/08/21	0	0.00	3	9.44	9.38	-3	782	-0.38%
2018/08/20	4	9.43	39	9.58	9.38	-35	790	-4.43%
2018/08/17	0	0.00	2	9.15	9.12	-2	768	-0.26%
2018/08/14	4	8.68	0	0.00	8.72	4	769	0.52%
2018/08/13	26	9.09	50	8.95	8.74	-24	761	-3.15%
2018/08/10	14	9.70	40	9.67	9.67	-26	706	-3.68%
2018/08/06	4	10.00	0	0.00	9.98	4	706	0.57%
2018/07/23	1	10.60	0	0.00	10.60	1	672	0.15%
2018/07/13	0	0.00	35	10.89	11.00	-35	706	-4.96%
2018/07/12	7	10.80	0	0.00	10.85	7	716	0.98%
2018/07/10	0	0.00	30	11.00	10.95	-30	721	-4.16%
2018/07/05	0	0.00	2	10.80	10.80	-2	756	-0.26%
2018/07/02	2	11.25	0	0.00	11.15	2	776	0.26%
2018/06/28	0	0.00	44	10.90	10.85	-44	779	-5.65%
2018/06/19	0	0.00	4	11.25	11.30	-4	779	-0.51%
2018/06/11	4	11.30	20	11.51	11.30	-16	895	-1.79%
2018/06/07	0	0.00	5	11.90	11.95	-5	874	-0.57%
2018/06/06	84	11.98	0.6	11.85	11.95	83.4	912	9.14%
2018/06/05	36	11.32	11	11.35	11.55	25	925	2.70%
2018/06/04	10	11.35	0	0.00	11.30	10	932	1.07%
2018/05/31	35	11.25	0	0.00	11.35	35	997	3.51%
2018/05/28	51	11.23	0	0.00	11.20	51	993	5.13%
2018/05/21	20	11.25	0	0.00	11.60	20	1,016	1.97%
2018/05/18	0	0.00	3	11.40	11.25	-3	1,018	-0.29%
2018/04/09	3	12.00	0	0.00	12.05	3	2,176	0.14%
2018/03/29	0	12.20	0	0.00	12.25	0	2,920	0.00%
2018/03/28	0	12.15	0	0.00	12.20	0	3,204	0.00%
2018/03/19	4	13.08	0	0.00	12.90	4	3,529	0.11%
2018/03/16	0	0.00	11	13.73	13.70	-11	3,507	-0.31%
2018/03/14	0	0.00	1	13.50	13.45	-1	3,720	-0.03%
2018/03/12	11	13.49	0	0.00	13.40	11	3,786	0.29%
2018/03/08	0	0.00	6	13.53	13.70	-6	3,803	-0.16%
2018/03/06	0	0.00	1	13.60	13.55	-1	3,884	-0.03%
2018/03/02	1	12.95	0	0.00	12.95	1	3,882	0.03%
2018/02/05	1	12.60	0	0.00	13.00	1	3,895	0.03%
2018/02/01	0	0.00	1	13.60	13.40	-1	3,884	-0.03%
2018/01/31	3	12.88	0	0.00	13.25	3	3,867	0.08%
2018/01/25	0	0.00	2	13.75	13.70	-2	3,798	-0.05%
2018/01/19	0	0.00	2	14.35	14.35	-2	3,648	-0.05%
2018/01/17	0	0.00	0.8	14.15	14.20	-0.8	3,535	-0.02%
2018/01/11	18	14.15	10	14.35	14.15	8	3,383	0.24%
2018/01/10	2	14.45	0	0.00	14.30	2	3,317	0.06%
2018/01/09	1	14.10	18	14.18	14.40	-17	3,193	-0.53%
2018/01/08	0	0.00	1	14.80	14.00	-1	3,129	-0.03%
2018/01/05	1	14.75	325.8	14.95	14.65	-324.8	3,050	-10.65%	大賣/鉅額交易
2018/01/04	11	14.95	200	14.90	14.70	-189	2,993	-6.31%	大賣/鉅額交易
2018/01/03	20	14.15	6	14.49	15.00	14	2,907	0.48%
2018/01/02	32	14.63	34	14.96	14.30	-2	2,719	-0.07%