愛地雅 (8933)-新光券商分點個股進出

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
10.40
漲跌
--
漲幅
0.00%
成交量
369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:13:30

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－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/18	4	10.48	6	10.48	10.40	-2	797	-0.25%
2024/04/17	0	10.50	0	0.00	10.40	0	795	0.00%
2024/04/16	2	10.40	8	10.40	10.45	-6	792	-0.75%
2024/04/15	4	10.48	10	10.51	10.50	-6	785	-0.76%
2024/04/12	7	10.65	1	10.65	10.60	6	783	0.76%
2024/04/11	6	10.63	26	10.61	10.80	-20	775	-2.58%
2024/04/10	4.1	10.40	6	10.40	10.35	-1.9	753	-0.25%
2024/04/09	0	10.50	2	10.50	10.50	-2	748	-0.27%
2024/04/08	2.4	10.42	0	0.00	10.40	2.4	744	0.32%
2024/04/03	0.2	10.55	0	0.00	10.40	0.2	743	0.03%
2024/04/02	0	0.00	11	10.60	10.55	-11	737	-1.49%
2024/04/01	1.1	10.56	1	10.80	10.60	0.1	735	0.02%
2024/03/29	1	10.55	0	0.00	10.80	1	726	0.14%
2024/03/28	0	10.50	6	10.58	10.55	-6	711	-0.84%
2024/03/27	1	10.55	0	0.00	10.40	1	707	0.14%
2024/03/26	1	10.60	19	10.65	10.60	-18	706	-2.55%
2024/03/25	0	10.64	4	10.58	10.55	-4	697	-0.57%
2024/03/22	0	10.45	0	0.00	10.30	0	689	0.00%
2024/03/21	1	10.45	1	10.35	10.40	0	692	0.00%
2024/03/20	6.1	10.12	6	10.51	10.45	0.1	696	0.01%
2024/03/19	6	10.15	0	0.00	10.05	6	693	0.87%
2024/03/18	2	10.05	12	10.07	10.05	-10	725	-1.38%
2024/03/15	14.5	10.19	10	10.05	10.15	4.5	723	0.62%
2024/03/14	4.1	10.48	25	10.43	10.40	-20.9	712	-2.93%
2024/03/13	69.7	10.38	10.2	10.46	10.30	59.5	702	8.46%
2024/03/12	41.2	10.48	73	10.58	10.75	-31.8	678	-4.69%
2024/03/11	76.7	10.73	714.3	10.76	10.65	-637.6	643	-99.16%	大賣/鉅額交易
2024/03/08	778	11.78	90.1	11.58	11.75	687.9	542	126.77%	大買/鉅額交易
2024/03/07	22	10.26	51.5	10.53	10.80	-29.5	342	-8.61%
2024/03/06	2.3	9.84	31	9.76	9.85	-28.7	279	-10.26%
2024/03/05	4.1	9.76	2	9.81	9.77	2.1	278	0.76%
2024/03/04	5.8	9.83	9	9.81	9.81	-3.2	276	-1.17%
2024/03/01	1.3	9.83	0	0.00	9.86	1.3	276	0.47%
2024/02/29	0	0.00	0.3	9.90	9.88	-0.3	278	-0.09%
2024/02/27	0	0.00	5	9.88	9.86	-5	280	-1.78%
2024/02/26	2	9.96	0.1	10.00	9.95	1.9	279	0.68%
2024/02/23	1.2	9.92	0	0.00	9.93	1.2	278	0.43%
2024/02/22	3	9.96	2.4	10.00	9.91	0.6	281	0.20%
2024/02/21	2	9.93	2.9	10.00	9.93	-0.9	281	-0.32%
2024/02/20	0.2	9.95	0.8	10.05	9.96	-0.6	285	-0.20%
2024/02/19	1.3	10.01	12	10.04	9.96	-10.7	281	-3.80%
2024/02/16	2	9.98	22	9.73	9.96	-20	277	-7.21%
2024/02/15	1.1	9.67	29	9.68	9.66	-27.9	273	-10.20%
2024/02/05	12.3	9.71	0	0.00	9.70	12.3	272	4.50%
2024/02/01	0	0.00	5	9.80	9.79	-5	270	-1.85%
2024/01/31	1.1	9.76	0	0.00	9.79	1.1	270	0.39%
2024/01/29	0.1	9.86	0	0.00	9.82	0.1	272	0.05%
2024/01/26	1	9.82	0	9.83	9.79	1	273	0.37%
2024/01/25	6.8	9.85	6	9.81	9.82	0.8	276	0.29%
2024/01/24	8.1	9.73	0	9.87	9.83	8.1	277	2.92%
2024/01/22	1	9.75	6	9.68	9.76	-5	276	-1.81%
2024/01/19	0	9.74	19	9.70	9.70	-19	276	-6.87%
2024/01/18	18	9.71	0	9.73	9.69	18	274	6.55%
2024/01/17	0.2	9.80	0	0.00	9.73	0.2	272	0.08%
2024/01/16	0.4	9.86	11	9.86	9.86	-10.6	270	-3.92%
2024/01/15	27	9.79	0	0.00	9.77	27	268	10.04%
2024/01/11	1.1	9.76	0	0.00	9.80	1.1	274	0.38%
2024/01/10	0.1	9.86	6	9.80	9.81	-5.9	272	-2.18%
2024/01/09	7.4	9.87	9	9.93	9.81	-1.6	274	-0.60%
2024/01/08	9.3	9.91	6	9.93	9.92	3.3	278	1.17%
2024/01/05	6	9.90	2	9.96	9.94	4	278	1.44%
2024/01/03	0	10.05	0	0.00	9.99	0	281	0.00%
2023/12/29	0.5	10.00	6	9.98	9.99	-5.5	291	-1.89%
2023/12/28	0	0.00	9.3	10.01	10.05	-9.3	293	-3.17%
2023/12/27	1	10.00	0.2	10.10	10.00	0.8	295	0.28%
2023/12/26	6	9.98	0	0.00	10.05	6	303	1.98%
2023/12/25	0.3	10.05	0	0.00	10.05	0.3	300	0.09%
2023/12/22	0	0.00	3.1	10.10	10.05	-3.1	299	-1.02%
2023/12/21	0.2	10.15	7	10.05	10.00	-6.8	298	-2.28%
2023/12/20	6.1	9.99	4	9.99	10.00	2.1	295	0.72%
2023/12/19	1	9.97	6	10.05	10.00	-5	296	-1.69%
2023/12/18	8	9.98	6.1	10.10	10.05	1.9	294	0.65%
2023/12/15	6.6	9.97	2	10.02	9.96	4.6	293	1.55%
2023/12/14	1.6	10.09	14	10.19	10.05	-12.4	296	-4.18%
2023/12/13	37.2	10.09	13	10.15	10.20	24.2	288	8.40%
2023/12/12	0.2	9.75	15	9.71	9.70	-14.8	254	-5.81%
2023/12/11	12.1	9.74	0	0.00	9.71	12.1	253	4.78%
2023/12/08	3	9.77	0	0.00	9.77	3	249	1.20%
2023/12/07	1.5	9.80	2.3	9.81	9.77	-0.8	249	-0.33%
2023/12/06	0.1	9.84	0	0.00	9.82	0.1	250	0.05%
2023/12/05	0	9.87	22	9.82	9.83	-22	248	-8.84%
2023/12/04	1.2	9.86	0.3	9.96	9.86	0.9	248	0.35%
2023/12/01	0	0.00	1	9.87	9.86	-1	246	-0.39%
2023/11/30	0.2	9.86	12	9.83	9.85	-11.8	245	-4.81%
2023/11/29	6	9.83	3	9.83	9.83	3	247	1.21%
2023/11/28	5	9.79	22	9.85	9.84	-17	256	-6.63%
2023/11/27	0.1	9.84	32	9.75	9.75	-31.9	273	-11.66%
2023/11/24	16	9.78	5	9.79	9.78	11	270	4.06%
2023/11/22	3.1	9.77	0.2	9.88	9.77	2.9	271	1.06%
2023/11/21	0.4	9.81	0	0.00	9.78	0.4	271	0.15%
2023/11/17	1.2	9.81	0	9.85	9.79	1.1	268	0.43%
2023/11/16	0	0.00	2	9.91	9.88	-2	265	-0.75%
2023/11/15	0.1	9.89	3	9.90	9.86	-2.9	270	-1.07%
2023/11/14	1	9.72	13	9.88	9.84	-12	283	-4.23%
2023/11/13	3.1	9.75	0	0.00	9.80	3.1	285	1.09%
2023/11/10	0.1	9.85	0	0.00	9.80	0.1	291	0.03%
2023/11/08	0	9.96	0	0.00	9.93	0	307	0.01%
2023/11/06	0	0.00	28	9.84	9.92	-28	328	-8.51%
2023/11/03	28.1	9.75	3	9.79	9.74	25.1	329	7.61%
2023/11/02	10.2	9.75	20	9.78	9.80	-9.9	329	-2.99%
2023/11/01	12	9.82	0	0.00	9.77	12	329	3.64%
2023/10/31	13	9.87	0	9.88	9.81	13	332	3.90%
2023/10/30	6.1	9.91	0	0.00	9.91	6.1	340	1.78%
2023/10/27	4	9.90	0	0.00	9.91	4	342	1.17%
2023/10/26	0.2	9.98	0	0.00	9.96	0.2	347	0.05%
2023/10/24	30	9.93	5.1	9.91	9.94	24.9	366	6.78%
2023/10/23	0	9.95	13.5	9.91	9.90	-13.5	372	-3.62%
2023/10/20	6	9.86	2.3	9.88	9.85	3.7	381	0.97%
2023/10/19	12	9.92	0	0.00	9.93	12	398	3.01%
2023/10/18	2	9.98	4	9.99	9.97	-2	449	-0.45%
2023/10/17	17.2	10.00	0	0.00	10.00	17.2	489	3.52%
2023/10/16	4	10.05	76	10.03	10.05	-72	511	-14.07%
2023/10/13	7	10.20	0	0.00	10.15	7	533	1.31%
2023/10/12	0	0.00	6	10.35	10.20	-6	593	-1.01%
2023/10/11	3.2	10.30	0	0.00	10.20	3.2	607	0.52%
2023/10/06	0.1	10.30	6.2	10.25	10.30	-6.2	617	-1.00%
2023/10/05	16.1	10.14	10	10.23	10.20	6.1	627	0.97%
2023/10/04	0.2	10.10	9	10.00	10.00	-8.8	653	-1.35%
2023/10/02	0	0.00	2	10.10	10.10	-2	659	-0.30%
2023/09/28	0	10.04	7	9.97	9.98	-7	655	-1.07%
2023/09/27	0.1	10.00	0	0.00	9.98	0.1	662	0.02%
2023/09/26	0.1	10.00	9	9.97	9.95	-8.9	682	-1.30%
2023/09/25	8.3	9.92	0	10.15	9.99	8.2	694	1.19%
2023/09/22	0	9.99	0	0.00	9.95	0	698	0.00%
2023/09/21	0.1	9.98	12	9.99	9.97	-11.9	714	-1.67%
2023/09/20	13	9.94	0	0.00	9.99	13	717	1.81%
2023/09/19	2	10.15	12	10.08	10.05	-10	718	-1.39%
2023/09/18	5	10.00	4	9.98	9.97	1	717	0.14%
2023/09/15	5.1	10.00	15	10.05	10.00	-9.9	726	-1.36%
2023/09/14	28	10.06	5	10.10	10.05	23	733	3.13%
2023/09/13	7	10.08	0	0.00	10.10	7	741	0.94%
2023/09/12	4	10.15	5	10.15	10.15	-1	757	-0.13%
2023/09/11	5	10.05	5	10.05	10.15	0	773	0.00%
2023/09/08	0.1	10.15	5	10.15	10.05	-4.9	777	-0.63%
2023/09/07	15	10.07	3.1	10.10	10.10	11.9	784	1.52%
2023/09/06	0	10.20	10	10.18	10.15	-10	793	-1.26%
2023/09/05	10	10.10	5	10.20	10.20	5	800	0.63%
2023/09/04	5.1	10.15	2	10.15	10.15	3.1	811	0.38%
2023/09/01	3	10.28	0	0.00	10.35	3	812	0.37%
2023/08/31	12	10.46	5.5	10.30	10.50	6.5	814	0.80%
2023/08/30	2	9.98	9.6	9.99	10.00	-7.6	815	-0.93%
2023/08/29	4.1	9.91	0.3	9.99	9.96	3.8	822	0.47%
2023/08/28	4	9.91	10	10.00	9.91	-6	833	-0.72%
2023/08/25	10	10.03	0	0.00	10.00	10	836	1.20%
2023/08/24	6	10.07	5	10.15	10.05	1	840	0.12%
2023/08/23	6	10.03	0	0.00	10.10	6	846	0.71%
2023/08/22	2.1	10.00	0	0.00	10.05	2.1	865	0.24%
2023/08/21	0	0.00	6.2	10.31	10.10	-6.2	869	-0.72%
2023/08/18	0.1	10.20	0	0.00	10.25	0.1	873	0.01%
2023/08/17	0.1	9.86	9	9.81	9.86	-8.9	870	-1.02%
2023/08/16	8	9.69	24	9.77	9.82	-16	871	-1.83%
2023/08/15	27.4	9.68	1	9.76	9.77	26.4	876	3.02%
2023/08/14	0	9.93	16.1	9.94	9.87	-16.1	881	-1.82%
2023/08/11	16.9	9.90	6	10.00	9.97	10.9	877	1.24%
2023/08/10	12.3	9.96	9	10.00	9.90	3.3	881	0.38%
2023/08/09	0	10.10	14	10.05	10.05	-14	884	-1.58%
2023/08/08	14.2	10.07	4	10.13	10.05	10.2	910	1.12%
2023/08/07	7	10.06	0	0.00	10.10	7	936	0.75%
2023/08/04	0.1	10.20	0	0.00	10.15	0.1	947	0.01%
2023/08/02	5	10.20	6.5	10.35	10.10	-1.5	961	-0.16%
2023/08/01	13	10.05	16.5	10.13	10.15	-3.5	959	-0.36%
2023/07/31	14.4	10.04	5	10.10	10.05	9.4	966	0.97%
2023/07/28	10.4	10.05	9	10.15	10.05	1.4	971	0.14%
2023/07/27	10.1	10.08	0	0.00	10.10	10.1	968	1.05%
2023/07/26	11	10.15	26	10.15	10.15	-15	968	-1.55%
2023/07/25	26.3	10.26	1	10.25	10.25	25.3	971	2.60%
2023/07/24	8.6	10.57	15.2	10.42	10.40	-6.6	977	-0.68%
2023/07/21	13.4	11.13	21.7	11.04	11.05	-8.3	972	-0.85%
2023/07/20	8.2	9.85	80.6	9.91	10.60	-72.4	941	-7.69%
2023/07/19	41.5	9.79	7	9.93	9.68	34.5	916	3.76%
2023/07/18	13	9.91	42	9.98	9.99	-29	940	-3.09%
2023/07/17	64.9	9.70	67	9.77	10.05	-2.1	934	-0.22%
2023/07/14	26.6	10.64	12	10.58	10.65	14.6	901	1.61%
2023/07/13	8.6	10.79	10	10.80	10.80	-1.4	909	-0.15%
2023/07/12	16.2	10.90	10	11.05	10.85	6.2	929	0.67%
2023/07/11	43.5	11.05	8.3	11.00	11.05	35.2	959	3.67%
2023/07/10	3.3	11.16	4	11.24	11.20	-0.7	953	-0.07%
2023/07/07	55.6	11.20	13	11.24	11.25	42.6	1,017	4.18%
2023/07/06	0.1	11.35	4	11.25	11.30	-4	1,014	-0.39%
2023/07/05	75.2	11.25	8	11.25	11.25	67.2	1,018	6.60%
2023/07/04	13.2	11.30	0	0.00	11.25	13.2	1,027	1.28%
2023/07/03	4.1	11.55	45.2	11.51	11.50	-41.1	1,017	-4.04%
2023/06/30	6.1	11.31	5	11.30	11.35	1.1	1,015	0.10%
2023/06/29	8.3	11.15	8	11.25	11.30	0.3	1,021	0.03%
2023/06/28	9	11.23	41	11.21	11.20	-32	1,014	-3.15%
2023/06/27	6.2	11.21	1	11.25	11.20	5.2	1,023	0.50%
2023/06/26	8.1	11.23	6	11.32	11.30	2.1	1,031	0.20%
2023/06/21	13.8	11.26	4	11.30	11.25	9.8	1,032	0.95%
2023/06/20	6	11.31	1	11.35	11.30	5	1,039	0.48%
2023/06/19	4.7	11.52	0	0.00	11.45	4.7	1,045	0.45%
2023/06/16	21.1	11.45	37	11.37	11.55	-15.9	1,058	-1.50%
2023/06/15	25.5	11.27	0	0.00	11.35	25.5	1,061	2.41%
2023/06/14	12.3	11.34	8	11.40	11.40	4.3	1,080	0.39%
2023/06/13	21.4	11.36	2	11.40	11.40	19.4	1,193	1.63%
2023/06/12	13.1	11.44	17	11.51	11.45	-3.9	1,215	-0.32%
2023/06/09	14.3	11.54	3	11.55	11.60	11.3	1,288	0.87%
2023/06/08	11.7	11.61	0	0.00	11.65	11.7	1,346	0.87%
2023/06/07	0	0.00	1	11.65	11.65	-1	1,364	-0.07%
2023/06/06	1.3	11.56	0.2	11.70	11.55	1.1	1,398	0.08%
2023/06/05	21.3	11.65	25	11.53	11.65	-3.7	1,606	-0.23%
2023/06/02	10.3	11.25	2	11.25	11.35	8.3	1,599	0.52%
2023/06/01	3	11.27	43	11.30	11.30	-40	1,621	-2.47%
2023/05/31	32.2	11.20	3	11.20	11.20	29.2	1,624	1.80%
2023/05/30	12.1	11.30	1.9	11.35	11.30	10.2	1,634	0.62%
2023/05/29	4	11.29	22	11.32	11.35	-18	1,650	-1.09%
2023/05/26	46.4	11.24	3	11.20	11.25	43.4	1,685	2.57%
2023/05/25	20	11.30	15	11.34	11.30	5	1,691	0.30%
2023/05/24	40.4	11.27	33	11.35	11.40	7.4	1,706	0.44%
2023/05/23	17.2	11.35	20	11.50	11.35	-2.8	1,718	-0.16%
2023/05/22	1.1	11.40	0	0.00	11.35	1.1	1,737	0.06%
2023/05/19	28.4	11.32	4	11.34	11.35	24.4	1,747	1.40%
2023/05/18	30.2	11.40	0	0.00	11.50	30.2	1,749	1.73%
2023/05/17	5	11.43	0	0.00	11.50	5	1,749	0.29%
2023/05/16	12.5	11.38	11	11.41	11.40	1.5	1,761	0.09%
2023/05/15	24.4	11.40	31.5	11.42	11.45	-7.1	1,782	-0.40%
2023/05/12	2.1	11.75	42	11.50	11.75	-39.9	1,804	-2.21%
2023/05/11	36.3	11.42	2.8	11.43	11.25	33.5	1,801	1.86%
2023/05/10	10.7	11.57	46.1	11.61	11.70	-35.4	1,802	-1.96%
2023/05/09	46.5	11.70	2.4	11.76	11.60	44.1	1,822	2.42%
2023/05/08	28.2	11.89	5	11.91	11.85	23.1	1,823	1.27%
2023/05/05	3.5	11.86	6	11.90	11.90	-2.5	1,850	-0.14%
2023/05/04	12.1	11.90	13	11.98	11.95	-0.9	1,892	-0.05%
2023/05/03	1.1	12.05	4	12.08	12.05	-3	1,906	-0.15%
2023/05/02	6.2	12.23	33	12.20	12.15	-26.8	1,976	-1.36%
2023/04/28	0.2	12.09	14	12.08	12.05	-13.8	1,988	-0.69%
2023/04/27	9.2	11.78	6.8	11.92	11.90	2.4	2,006	0.12%
2023/04/26	10.5	11.62	6	11.83	11.80	4.5	2,065	0.22%
2023/04/25	21	11.90	3	12.17	11.85	18	2,454	0.73%
2023/04/24	13	12.02	0	0.00	12.15	13	2,458	0.53%
2023/04/21	22	12.12	36	12.13	12.00	-14	2,550	-0.55%
2023/04/20	47.3	12.48	21.6	12.42	12.40	25.6	2,515	1.02%
2023/04/19	32.4	12.61	11	12.56	12.55	21.4	2,530	0.85%
2023/04/18	6.1	12.78	15.1	12.83	12.80	-9	2,534	-0.35%
2023/04/17	35.7	12.65	21.1	12.73	12.70	14.6	2,606	0.56%
2023/04/14	67.4	12.79	32.2	12.90	12.90	35.3	2,640	1.34%
2023/04/13	24.1	13.18	6	13.20	13.15	18.1	2,709	0.67%
2023/04/12	45	13.23	31	13.20	13.20	14	2,788	0.50%
2023/04/11	19.1	12.70	11	12.74	12.70	8.1	2,745	0.29%
2023/04/10	8	12.68	12	12.72	12.75	-4	2,815	-0.14%
2023/04/07	9.6	12.68	18	12.73	12.65	-8.4	2,832	-0.30%
2023/04/06	23	12.69	38	12.76	12.80	-15	2,909	-0.52%
2023/03/31	14.2	12.84	0	0.00	12.80	14.2	2,957	0.48%
2023/03/30	19	12.86	11.7	12.87	12.85	7.3	3,540	0.21%
2023/03/29	13	12.95	24	12.93	12.85	-11	3,583	-0.31%
2023/03/28	30.2	13.01	20	13.02	12.95	10.2	3,741	0.27%
2023/03/27	27	13.17	23	13.21	13.15	4	3,871	0.10%
2023/03/24	16	13.30	24	13.26	13.25	-8	3,910	-0.20%
2023/03/23	24	13.24	15	13.15	13.20	9	4,028	0.22%
2023/03/22	4	13.55	3	13.50	13.45	1	4,062	0.02%
2023/03/21	2	13.45	5.4	13.49	13.50	-3.4	4,198	-0.08%
2023/03/20	26.1	13.15	17	13.14	13.15	9.1	4,197	0.22%
2023/03/17	28	13.23	30.8	13.08	13.25	-2.8	4,208	-0.07%
2023/03/16	80.3	12.76	181.6	12.48	12.60	-101.3	4,200	-2.41%	大賣/鉅額交易
2023/03/15	26	13.52	30	13.58	13.40	-4	4,124	-0.10%
2023/03/14	62.5	13.80	92.9	13.93	13.55	-30.4	4,153	-0.73%
2023/03/13	75.6	14.53	41.1	14.33	14.55	34.5	4,130	0.84%
2023/03/10	37.1	15.60	71	15.53	15.45	-34	4,103	-0.83%
2023/03/09	35	15.96	25	15.86	15.90	10	4,174	0.24%
2023/03/08	91	16.19	61	16.21	16.10	30	4,330	0.69%
2023/03/07	33.1	16.00	2	16.03	15.95	31.1	4,191	0.74%
2023/03/06	5	15.89	11	16.01	16.05	-6	4,235	-0.14%
2023/03/03	13	15.61	19	15.66	15.80	-6	4,264	-0.14%
2023/03/02	73.1	15.58	26	15.53	15.55	47.1	4,294	1.10%
2023/03/01	30.6	15.54	4	15.56	15.55	26.6	4,327	0.61%
2023/02/24	8.1	15.76	49	15.72	15.65	-40.9	4,377	-0.93%
2023/02/23	59.4	15.82	100	15.86	15.80	-40.6	4,616	-0.88%
2023/02/22	24	15.88	9	16.00	15.85	15	4,668	0.32%
2023/02/21	64.1	16.06	13	16.11	16.05	51.1	4,725	1.08%
2023/02/20	3	16.10	67	16.00	16.05	-64	4,884	-1.31%
2023/02/17	10.6	15.86	37	15.88	15.90	-26.4	4,977	-0.53%
2023/02/16	34	15.82	4	15.90	15.85	30	5,225	0.57%
2023/02/15	15.2	15.84	26	15.90	15.80	-10.8	5,691	-0.19%
2023/02/14	2	15.80	27	15.89	15.90	-25	5,775	-0.43%
2023/02/13	36.2	15.72	24	15.81	15.75	12.2	5,887	0.21%
2023/02/10	47	15.88	42	15.81	15.80	5	6,205	0.08%
2023/02/09	27	16.13	65	16.12	16.15	-38	6,435	-0.59%
2023/02/08	20.2	16.38	3	16.55	16.25	17.2	6,606	0.26%
2023/02/07	16	16.57	18	16.72	16.45	-2	6,934	-0.03%
2023/02/06	9	16.55	6	16.51	16.50	3	7,390	0.04%
2023/02/03	50	16.69	20	16.79	16.50	30	7,590	0.40%
2023/02/02	25	16.55	38	16.56	16.65	-13	7,672	-0.17%
2023/02/01	3	16.33	12	16.25	16.35	-9	7,714	-0.12%
2023/01/31	8	16.32	31.3	16.27	16.25	-23.3	7,817	-0.30%
2023/01/30	42	16.13	31	16.18	16.10	11	7,882	0.14%
2023/01/17	26	16.02	30	16.06	16.00	-4	8,028	-0.05%
2023/01/16	46	16.05	44	16.31	16.30	2	8,190	0.02%
2023/01/13	96.1	16.57	49.1	16.51	16.55	47	8,547	0.55%
2023/01/12	9.3	16.12	81	16.08	16.20	-71.7	8,560	-0.84%
2023/01/11	106.1	16.65	36	16.46	16.35	70.1	9,024	0.78%	大買/
2023/01/10	1	15.90	49	15.95	15.85	-48	9,251	-0.52%
2023/01/09	71	15.98	20	16.11	15.90	51	9,640	0.53%
2023/01/06	19	16.19	6	16.18	16.10	13	10,046	0.13%
2023/01/05	24	16.62	23	16.61	16.40	1	10,320	0.01%
2023/01/04	15	16.58	10	16.53	16.55	5	10,565	0.05%
2023/01/03	21	16.84	18	16.94	16.60	3	10,960	0.03%
2022/12/30	4	16.23	26	16.26	16.50	-22	10,953	-0.20%
2022/12/29	0	0.00	18	15.86	15.85	-18	11,108	-0.16%
2022/12/28	10	15.89	20	15.90	15.80	-10	11,744	-0.09%
2022/12/27	5	15.78	6	15.85	15.70	-1	11,852	-0.01%
2022/12/26	13	15.73	33	15.75	15.55	-20	12,056	-0.17%
2022/12/23	2.2	15.58	6	15.62	15.70	-3.9	12,203	-0.03%
2022/12/22	98	15.77	142	15.95	16.00	-44	12,361	-0.36%	大賣/
2022/12/21	6	15.33	35	15.33	15.30	-29	12,075	-0.24%
2022/12/20	34.1	15.27	228	15.06	15.10	-194	12,285	-1.58%	大賣/鉅額交易
2022/12/19	61	16.19	45.1	16.30	15.80	15.9	12,417	0.13%
2022/12/16	54	16.06	15	16.07	15.95	39	12,575	0.31%
2022/12/15	63.1	16.02	43.2	16.04	16.40	19.9	12,911	0.15%
2022/12/14	27	16.61	72	16.60	16.60	-45	13,143	-0.34%
2022/12/13	86.4	16.87	65	16.69	16.60	21.4	13,702	0.16%
2022/12/12	52	17.94	13	17.90	17.90	39	14,085	0.28%
2022/12/09	188.3	18.05	255	18.03	17.85	-66.7	14,583	-0.46%	大買/大賣/
2022/12/08	5	17.81	4.1	17.85	17.95	0.9	15,304	0.01%
2022/12/07	25.2	18.02	40.1	17.86	17.70	-14.9	16,054	-0.09%
2022/12/06	54	18.30	63	18.52	18.10	-9	16,920	-0.05%
2022/12/05	21	18.49	22	18.46	18.50	-1	17,173	-0.01%
2022/12/02	21	18.25	5	18.23	18.20	16	17,339	0.09%
2022/12/01	124.3	18.35	131	18.40	18.30	-6.7	17,646	-0.04%	大買/大賣/
2022/11/30	49.1	18.50	144	18.54	18.40	-94.9	17,861	-0.53%	大賣/
2022/11/29	65.1	18.07	61	18.16	18.20	4.1	18,098	0.02%
2022/11/28	49	17.93	16	17.82	17.70	33	18,475	0.18%
2022/11/25	61.1	18.04	43	17.92	17.65	18.1	18,826	0.10%
2022/11/24	47	18.17	58.1	18.20	18.10	-11.1	18,958	-0.06%
2022/11/23	117.1	18.20	31	18.23	18.15	86.1	19,198	0.45%	大買/
2022/11/22	28	18.27	29	18.28	18.20	-1	19,425	-0.01%
2022/11/21	48.2	18.59	73.8	18.57	18.55	-25.6	19,706	-0.13%
2022/11/18	25	18.22	24	18.20	18.00	1	19,693	0.01%
2022/11/17	120.1	18.29	18	18.34	18.25	102.1	19,868	0.51%	大買/鉅額交易
2022/11/16	80	18.56	77	18.56	18.35	3	19,851	0.02%
2022/11/15	100.2	18.17	105.1	18.26	18.15	-4.9	19,693	-0.02%	大賣/
2022/11/14	99.6	18.10	139	18.24	18.10	-39.4	19,596	-0.20%	大賣/
2022/11/11	295.1	19.36	462	19.11	18.70	-166.9	19,353	-0.86%	大買/大賣/鉅額交易
2022/11/10	66	20.85	50	20.91	20.60	16	18,941	0.08%
2022/11/09	176	21.20	55	21.49	21.20	121	18,855	0.64%	大買/鉅額交易
2022/11/08	338	22.20	310.4	22.03	21.10	27.6	18,750	0.15%	大買/大賣/
2022/11/07	238.1	22.45	160	22.66	22.45	78.1	18,414	0.42%	大買/大賣/
2022/11/04	185	21.69	91	21.80	21.90	94	18,180	0.52%	大買/
2022/11/03	273	22.27	250.8	22.36	21.90	22.2	17,991	0.12%	大買/大賣/
2022/11/02	281	22.11	362.3	22.27	22.30	-81.3	17,644	-0.46%	大買/大賣/
2022/11/01	157	20.80	63	20.92	21.20	94	17,196	0.55%	大買/
2022/10/31	43	20.11	72	20.34	20.70	-29	16,982	-0.17%
2022/10/28	49.5	19.79	32	19.63	19.50	17.5	16,865	0.10%
2022/10/27	53	20.20	60	20.23	20.25	-7	16,774	-0.04%
2022/10/26	102.1	20.07	182	19.98	19.70	-79.9	16,656	-0.48%	大買/大賣/
2022/10/25	119	20.52	127	20.65	20.20	-8	16,516	-0.05%	大買/大賣/
2022/10/24	116	21.39	111.3	20.98	20.65	4.8	16,353	0.03%	大買/大賣/
2022/10/21	359.1	21.78	245	21.57	21.00	114.1	16,167	0.71%	大買/大賣/鉅額交易
2022/10/20	271	22.49	255.1	22.64	22.80	15.9	15,741	0.10%	大買/大賣/
2022/10/19	428.2	23.38	506	23.09	22.45	-77.8	15,325	-0.51%	大買/大賣/
2022/10/18	191	23.12	156.1	23.14	22.90	34.9	14,837	0.24%	大買/大賣/
2022/10/17	252	22.38	246.5	22.46	23.10	5.5	14,506	0.04%	大買/大賣/
2022/10/14	180	21.51	183.4	21.52	21.50	-3.4	14,108	-0.02%	大買/大賣/
2022/10/13	158.1	20.48	248.1	19.95	20.25	-90	13,672	-0.66%	大買/大賣/
2022/10/12	214.4	20.67	238	20.64	21.20	-23.6	13,366	-0.18%	大買/大賣/
2022/10/11	307	20.50	325.1	20.37	19.80	-18.1	13,026	-0.14%	大買/大賣/
2022/10/07	44	20.53	86	20.40	20.30	-42	12,563	-0.33%
2022/10/06	188.1	20.60	179	20.68	20.60	9.1	12,460	0.07%	大買/大賣/
2022/10/05	454.2	20.90	358.7	20.82	20.40	95.5	12,206	0.78%	大買/大賣/
2022/10/04	72	19.11	176.3	19.55	19.95	-104.3	11,552	-0.90%	大賣/鉅額交易
2022/10/03	217.1	18.39	61.5	18.44	18.15	155.6	11,375	1.37%	大買/鉅額交易
2022/09/30	96	18.00	327.1	18.26	19.00	-231.1	11,146	-2.07%	大賣/鉅額交易
2022/09/29	183.6	18.21	104.5	18.43	17.95	79.1	10,910	0.73%	大買/大賣/
2022/09/28	190.6	18.69	169	18.82	18.20	21.6	10,699	0.20%	大買/大賣/
2022/09/27	153.1	19.88	73	20.02	20.20	80.1	10,397	0.77%	大買/
2022/09/26	265.3	19.83	285.2	19.73	19.55	-20	10,137	-0.20%	大買/大賣/
2022/09/23	149.1	20.62	175.1	20.49	20.10	-26.1	9,847	-0.26%	大買/大賣/
2022/09/22	233.1	21.05	173.1	21.15	21.15	60	9,553	0.63%	大買/大賣/
2022/09/21	202.2	22.07	180.1	21.98	21.25	22.1	9,177	0.24%	大買/大賣/
2022/09/20	350.1	21.77	287.2	21.93	22.30	62.9	8,820	0.71%	大買/大賣/
2022/09/19	331.1	23.25	495.7	23.23	22.95	-164.6	8,215	-2.00%	大買/大賣/鉅額交易
2022/09/16	398.1	22.85	330.5	22.87	22.65	67.6	7,685	0.88%	大買/大賣/
2022/09/15	508.1	23.96	363.5	24.01	23.45	144.6	7,174	2.02%	大買/大賣/鉅額交易
2022/09/14	396.2	23.86	368.9	23.94	24.95	27.3	6,431	0.42%	大買/大賣/
2022/09/13	451.1	23.02	374.9	23.06	22.70	76.2	5,667	1.34%	大買/大賣/
2022/09/12	93	21.64	122	21.52	21.65	-29	4,811	-0.60%	大賣/
2022/09/08	97	19.74	77	19.63	19.70	20	4,509	0.44%
2022/09/07	150	18.64	219.2	18.75	19.00	-69.2	4,291	-1.61%	大買/大賣/
2022/09/06	182.5	18.80	156	18.77	18.45	26.5	3,952	0.67%	大買/大賣/
2022/09/05	231.1	20.31	195.1	20.35	20.45	36	3,645	0.99%	大買/大賣/
2022/09/02	213.5	19.07	224.5	19.15	19.70	-11	3,219	-0.34%	大買/大賣/
2022/09/01	131.3	17.80	121	17.90	18.25	10.3	2,785	0.37%	大買/大賣/
2022/08/31	58.1	16.91	28.5	16.90	17.05	29.6	2,380	1.24%
2022/08/30	103.1	16.68	192	16.59	16.90	-88.9	2,193	-4.05%	大買/大賣/
2022/08/29	213	15.82	146.4	15.84	16.00	66.6	1,935	3.44%	大買/大賣/
2022/08/26	192.1	15.55	112.8	15.64	15.50	79.3	1,674	4.74%	大買/大賣/
2022/08/25	87.2	15.02	51.1	15.02	14.65	36.1	1,322	2.73%
2022/08/24	74	14.41	149.2	14.27	14.45	-75.2	1,053	-7.14%	大賣/
2022/08/23	7.1	13.16	26	13.00	13.15	-18.9	801	-2.36%
2022/08/22	17	12.75	22	12.88	12.80	-5	741	-0.67%
2022/08/19	15	12.85	17	12.97	12.85	-2	719	-0.28%
2022/08/18	16.1	12.59	6.8	12.78	12.70	9.2	693	1.33%
2022/08/17	85	12.79	63	13.12	12.75	22	676	3.25%
2022/08/16	10.2	12.35	5	12.46	12.35	5.2	610	0.84%
2022/08/15	2	12.65	35	12.41	12.40	-33	604	-5.46%
2022/08/12	40	12.30	0	0.00	12.15	40	589	6.78%
2022/08/11	29	12.34	99	12.36	12.30	-70	579	-12.09%
2022/08/10	14	11.78	2	11.95	11.90	12	545	2.20%
2022/08/09	1	11.60	16	11.58	11.65	-15	540	-2.77%
2022/08/08	49.1	12.03	35.2	11.81	11.70	13.9	534	2.60%
2022/08/05	12.1	11.22	0	0.00	11.20	12.1	493	2.46%
2022/08/04	0.2	10.97	0	0.00	10.95	0.2	494	0.04%
2022/08/03	1	10.95	0	0.00	10.95	1	495	0.20%
2022/08/02	1.2	11.01	22	11.14	10.95	-20.8	500	-4.17%
2022/08/01	0	11.20	0	0.00	11.15	0	495	0.00%
2022/07/29	3	11.25	0	0.00	11.15	3	496	0.60%
2022/07/28	20	11.27	0	0.00	11.25	20	492	4.06%
2022/07/27	7.2	11.12	9.2	11.19	11.20	-1.9	491	-0.39%
2022/07/26	1.3	11.32	22	11.12	11.10	-20.7	490	-4.22%
2022/07/25	2	11.30	7	11.43	11.40	-5	493	-1.01%
2022/07/21	27	11.51	0	0.00	11.50	27	500	5.40%
2022/07/20	6	11.42	4	11.50	11.50	2	500	0.40%
2022/07/19	0.1	11.45	0	0.00	11.35	0.1	498	0.02%
2022/07/18	0.2	11.35	0	0.00	11.30	0.2	500	0.04%
2022/07/15	5	11.15	0	0.00	11.15	5	502	1.00%
2022/07/14	7.1	11.15	0	0.00	11.15	7.1	504	1.40%
2022/07/13	27.3	11.20	20	11.44	11.10	7.3	503	1.45%
2022/07/12	5.1	11.35	0	0.00	11.20	5.1	501	1.01%
2022/07/11	3	11.67	2	11.63	11.40	1	502	0.20%
2022/07/08	5	11.40	0	0.00	11.35	5	501	1.00%
2022/07/07	16.1	11.29	0	0.00	11.30	16.1	511	3.14%
2022/07/06	1.1	11.00	0	0.00	10.90	1.1	516	0.21%
2022/07/05	1	11.01	3	11.10	11.10	-2	539	-0.36%
2022/07/04	1	11.00	0	0.00	11.05	1	540	0.19%
2022/07/01	4.1	11.25	5	11.20	11.05	-0.9	542	-0.17%
2022/06/30	6.1	11.60	11	11.82	11.60	-4.9	537	-0.91%
2022/06/29	5.1	11.90	0	0.00	11.90	5.1	540	0.95%
2022/06/28	10	12.25	0	0.00	12.20	10	551	1.81%
2022/06/27	5	12.23	35	12.25	12.30	-30	553	-5.42%
2022/06/24	2	12.25	0	0.00	12.20	2	555	0.36%
2022/06/23	0.1	12.35	0	0.00	12.25	0.1	555	0.01%
2022/06/22	0	0.00	13	12.36	12.35	-13	552	-2.35%
2022/06/21	3	12.45	3	12.55	12.60	0	546	0.00%
2022/06/20	47	12.60	36	12.70	12.30	11	537	2.05%
2022/06/17	5.1	12.20	1	12.30	12.20	4.1	489	0.83%
2022/06/13	1	12.50	15	12.31	12.50	-14	474	-2.94%
2022/06/10	13	12.57	20	12.63	12.60	-7	477	-1.47%
2022/06/09	1	12.40	0	0.00	12.40	1	463	0.22%
2022/06/08	10.1	12.65	3	12.45	12.40	7.1	461	1.55%
2022/06/07	10	12.57	21	12.73	12.45	-11	462	-2.38%
2022/06/06	2	12.00	0.5	12.50	12.65	1.5	442	0.34%
2022/06/02	0.1	11.90	2	11.78	11.80	-1.9	443	-0.42%
2022/05/31	1	11.85	8.2	11.85	11.90	-7.2	464	-1.54%
2022/05/30	5	11.95	0	0.00	11.80	5	471	1.06%
2022/05/27	1	11.90	0	0.00	11.80	1	477	0.21%
2022/05/24	22.2	11.90	3	11.82	11.85	19.2	532	3.61%
2022/05/23	20	11.80	0	0.00	11.90	20	546	3.66%
2022/05/20	0.1	11.95	0	0.00	12.00	0.1	559	0.02%
2022/05/19	0.1	11.70	10	11.50	11.55	-10	561	-1.77%
2022/05/18	10	11.75	0	0.00	11.65	10	565	1.77%
2022/05/12	3.1	11.90	4	11.73	11.55	-1	603	-0.16%
2022/05/11	0.1	12.00	1.4	12.00	12.00	-1.4	615	-0.23%
2022/05/10	0	12.65	1	11.80	11.95	-1	622	-0.16%
2022/05/09	3.5	11.70	0	0.00	11.50	3.5	632	0.55%
2022/05/05	0.1	11.95	1	11.90	11.85	-0.9	660	-0.14%
2022/05/04	0.1	11.91	0	0.00	11.80	0.1	661	0.02%
2022/05/03	1.1	11.76	2	11.80	11.80	-0.9	666	-0.14%
2022/04/29	0.1	11.80	3	11.80	11.85	-2.9	681	-0.43%
2022/04/27	2.1	11.86	0	0.00	11.85	2.1	700	0.30%
2022/04/26	2.1	12.15	0	0.00	12.10	2.1	696	0.30%
2022/04/25	0.5	12.24	20	12.14	12.15	-19.5	699	-2.78%
2022/04/21	1.1	12.35	0	0.00	12.30	1.1	712	0.15%
2022/04/20	0.6	12.40	1	12.35	12.35	-0.4	727	-0.06%
2022/04/19	1.2	12.42	0	0.00	12.35	1.2	746	0.15%
2022/04/18	1	12.45	0	0.00	12.40	1	774	0.13%
2022/04/15	4.3	12.53	0.8	12.70	12.55	3.5	787	0.45%
2022/04/14	0	0.00	1	12.80	12.60	-1	809	-0.12%
2022/04/13	3	12.65	0	0.00	12.70	3	820	0.37%
2022/04/12	26.1	12.89	3	12.78	12.85	23.1	836	2.76%
2022/04/11	1.1	12.82	38	13.15	12.80	-36.9	880	-4.19%
2022/04/08	0	0.00	1	12.85	12.70	-1	900	-0.11%
2022/04/07	0.2	12.70	25	12.67	12.50	-24.8	910	-2.73%
2022/04/06	22	12.75	11	12.71	12.75	11	923	1.19%
2022/04/01	8.6	12.81	41	12.77	12.75	-32.5	939	-3.45%
2022/03/31	8.2	12.79	12.5	12.49	12.90	-4.3	981	-0.44%
2022/03/30	0	0.00	3	12.50	12.50	-3	984	-0.30%
2022/03/29	0.1	12.35	1	12.40	12.35	-0.9	1,015	-0.09%
2022/03/28	0	12.18	2	12.10	12.10	-2	1,188	-0.17%
2022/03/25	1	12.15	0	0.00	12.15	1	1,373	0.07%
2022/03/24	2.1	12.20	4	12.20	12.20	-1.9	1,379	-0.14%
2022/03/23	0.2	12.23	6	12.20	12.20	-5.8	1,379	-0.42%
2022/03/22	2.1	12.30	0	0.00	12.25	2.1	1,388	0.15%
2022/03/21	0.1	12.25	0	0.00	12.25	0.1	1,391	0.01%
2022/03/18	13	12.20	0	0.00	12.15	13	1,402	0.93%
2022/03/17	21.3	12.23	3	12.20	12.10	18.3	1,433	1.28%
2022/03/16	2	12.10	0	0.00	12.15	2	1,442	0.14%
2022/03/15	3.1	12.15	5	12.05	12.10	-2	1,453	-0.13%
2022/03/14	10	12.30	3	12.33	12.30	7	1,451	0.48%
2022/03/11	0	0.00	1	12.25	12.20	-1	1,458	-0.07%
2022/03/10	4	12.28	0	0.00	12.20	4	1,469	0.27%
2022/03/09	15	12.18	0	0.00	12.10	15	1,468	1.02%
2022/03/08	0.3	12.46	0	0.00	12.10	0.3	1,468	0.02%
2022/03/07	3.3	12.46	12	12.45	12.45	-8.7	1,455	-0.60%
2022/03/04	4.3	12.78	16.2	12.80	12.80	-11.9	1,442	-0.82%
2022/03/03	0.1	13.05	0	0.00	12.80	0.1	1,441	0.01%
2022/03/02	0	0.00	15	12.90	12.90	-15	1,444	-1.04%
2022/03/01	0	13.00	4.5	13.06	12.85	-4.5	1,443	-0.31%
2022/02/25	6.2	12.68	4	12.50	12.55	2.2	1,435	0.15%
2022/02/24	11.3	12.84	8	12.91	12.65	3.3	1,430	0.23%
2022/02/23	0	13.00	13	12.99	13.00	-13	1,409	-0.92%
2022/02/22	1.4	12.86	21	12.80	12.85	-19.6	1,402	-1.40%
2022/02/21	6	12.97	12.5	12.94	12.85	-6.5	1,395	-0.47%
2022/02/18	1.2	12.72	1.1	12.75	12.80	0.2	1,402	0.01%
2022/02/17	0.1	12.80	0.5	12.80	12.70	-0.4	1,441	-0.03%
2022/02/16	3.1	12.45	0	0.00	12.40	3.1	1,442	0.21%
2022/02/15	0	12.55	0	0.00	12.35	0	1,440	0.00%
2022/02/14	0.6	12.39	46.2	12.17	12.35	-45.6	1,444	-3.16%
2022/02/11	12.5	12.46	0	0.00	12.45	12.5	1,452	0.86%
2022/02/09	13.1	12.75	12	12.78	12.75	1.1	1,435	0.07%
2022/02/08	19	12.53	41	12.73	12.80	-22	1,425	-1.54%
2022/02/07	10	11.95	2	11.95	12.05	8	1,405	0.57%
2022/01/26	5	11.75	0	0.00	11.75	5	1,402	0.36%
2022/01/25	2	11.80	0	0.00	11.80	2	1,406	0.15%
2022/01/24	2.3	11.63	0	0.00	11.95	2.3	1,414	0.16%
2022/01/21	11	12.08	18	12.04	12.00	-7	1,398	-0.50%
2022/01/20	3	12.40	1	12.50	12.40	2	1,380	0.14%
2022/01/19	2	12.60	0	0.00	12.55	2	1,378	0.15%
2022/01/18	5	12.70	13	12.73	12.65	-8	1,373	-0.58%
2022/01/17	10	12.65	49	12.70	12.60	-39	1,367	-2.85%
2022/01/14	0	12.55	16	12.48	12.45	-16	1,366	-1.17%
2022/01/13	13	12.56	0	0.00	12.50	13	1,356	0.96%
2022/01/12	0.2	12.71	40.2	12.59	12.50	-40	1,347	-2.97%
2022/01/11	3	12.98	0	0.00	12.85	3	1,335	0.22%
2022/01/10	2	13.23	0	0.00	13.35	2	1,305	0.16%
2022/01/07	31.1	13.00	70.1	13.02	13.10	-39	1,290	-3.02%
2022/01/06	6	13.24	5	13.25	13.25	1	1,263	0.08%
2022/01/05	30.3	13.37	13	13.60	13.25	17.3	1,247	1.39%
2022/01/04	50.3	13.81	112.6	13.92	13.70	-62.3	1,230	-5.07%	大賣/
2022/01/03	29	13.61	35	13.61	13.65	-6	1,182	-0.51%
2021/12/30	2	13.25	5.2	13.22	13.30	-3.2	1,136	-0.29%
2021/12/29	17.2	13.11	252	13.13	13.15	-234.8	1,123	-20.90%	大賣/鉅額交易
2021/12/28	33	13.22	100	13.15	13.15	-67	1,107	-6.05%
2021/12/27	73.2	13.66	20	13.63	13.25	53.2	1,093	4.87%
2021/12/24	23.1	13.24	6	13.25	13.10	17.1	1,053	1.63%
2021/12/23	23	12.98	8.1	13.03	13.10	15	1,028	1.45%
2021/12/22	394.3	13.55	32.3	13.70	12.95	362	994	36.40%	大買/鉅額交易
2021/12/21	91	13.02	152.2	13.23	13.35	-61.2	816	-7.50%	大賣/
2021/12/20	1.1	12.10	9.1	12.13	12.15	-8.1	629	-1.28%
2021/12/17	6.2	12.06	1	12.00	12.10	5.2	622	0.84%
2021/12/16	12.2	12.08	0	12.25	12.10	12.1	620	1.96%
2021/12/15	1	12.10	0.3	12.20	12.15	0.7	611	0.11%
2021/12/14	5	12.02	9.1	12.05	12.10	-4	607	-0.67%
2021/12/13	33	12.35	1	12.35	12.30	32	595	5.37%
2021/12/10	0	0.00	4	12.18	12.25	-4	564	-0.71%
2021/12/09	0.2	12.05	3	12.10	12.05	-2.9	553	-0.52%
2021/12/08	1	11.80	5	11.90	11.75	-4	543	-0.74%
2021/12/07	0.5	11.89	4	11.96	11.80	-3.5	537	-0.66%
2021/12/06	11	11.44	0	0.00	11.80	11	523	2.10%
2021/12/03	1.1	11.35	0	0.00	11.30	1.1	513	0.21%
2021/12/02	0	0.00	21	11.25	11.25	-21	513	-4.09%
2021/12/01	0	0.00	5	11.22	11.25	-5	513	-0.97%
2021/11/30	0	11.30	0	0.00	11.25	0	512	0.01%
2021/11/29	1.1	11.01	0	0.00	11.10	1.1	517	0.20%
2021/11/26	6.1	11.34	60	11.41	11.20	-54	520	-10.38%
2021/11/25	0.2	11.75	0	0.00	11.55	0.2	522	0.04%
2021/11/24	0	11.45	10	11.50	11.45	-10	523	-1.91%
2021/11/23	6.1	11.55	10	11.50	11.50	-4	515	-0.77%
2021/11/22	11.1	11.76	5	11.75	11.75	6.1	510	1.19%
2021/11/19	2.1	11.97	30	11.75	11.75	-28	508	-5.50%
2021/11/18	3.1	11.90	3	12.00	11.90	0.1	503	0.01%
2021/11/17	3.7	11.86	0	0.00	11.90	3.7	499	0.73%
2021/11/16	40.1	12.17	17.1	12.25	12.00	23	486	4.72%
2021/11/15	20	11.87	14	11.83	11.85	6	446	1.34%
2021/11/12	10.3	11.40	0	0.00	11.20	10.3	441	2.34%
2021/11/11	2.3	11.36	0	0.00	11.35	2.3	437	0.53%
2021/11/10	30.1	11.40	12	11.15	11.40	18.1	444	4.07%
2021/11/09	5	11.15	1	11.15	11.10	4	432	0.92%
2021/11/08	0.2	11.40	0	0.00	11.10	0.2	431	0.05%
2021/11/05	5	11.15	0	0.00	11.15	5	440	1.13%
2021/11/04	2.2	11.10	0	0.00	11.05	2.2	442	0.50%
2021/11/03	0.2	11.30	0	0.00	11.15	0.2	459	0.04%
2021/11/02	0.2	11.35	0.2	11.85	11.20	0	463	0.01%
2021/11/01	20	11.35	31	11.24	11.30	-11	460	-2.39%
2021/10/29	0.1	11.20	0	0.00	11.00	0.1	453	0.02%
2021/10/27	0.3	10.96	20	10.99	11.00	-19.8	461	-4.28%
2021/10/26	1	10.85	20	10.90	10.90	-19	482	-3.94%
2021/10/25	0.3	10.90	0	0.00	10.90	0.3	493	0.07%
2021/10/22	0.4	11.11	0	0.00	10.95	0.4	505	0.09%
2021/10/21	0	0.00	0.2	11.20	11.10	-0.2	515	-0.03%
2021/10/20	0	0.00	50	10.99	11.15	-50	525	-9.52%
2021/10/19	0.1	10.80	0	0.00	10.90	0.1	529	0.01%
2021/10/18	0.2	10.63	2	10.63	10.65	-1.8	551	-0.32%
2021/10/15	0	10.65	10	10.73	10.65	-10	621	-1.60%
2021/10/13	1	10.70	0	0.00	10.65	1	632	0.16%
2021/10/12	10	10.80	0	0.00	10.80	10	639	1.56%
2021/10/07	15.1	10.45	0	0.00	10.50	15.1	649	2.33%
2021/10/06	50.1	10.50	0	0.00	10.40	50.1	659	7.59%
2021/10/04	85.1	10.51	0	0.00	10.35	85.1	677	12.56%
2021/10/01	4.2	10.45	0	0.00	10.50	4.2	682	0.61%
2021/09/28	0	0.00	10	10.83	10.80	-10	713	-1.40%
2021/09/22	0.3	11.00	3	10.85	10.80	-2.8	834	-0.33%
2021/09/17	0.1	11.00	0	0.00	11.05	0.1	971	0.01%
2021/09/15	2	11.05	0	11.95	11.05	2	1,039	0.19%
2021/09/14	0	0.00	34	11.23	11.15	-34	1,048	-3.24%
2021/09/13	4	10.94	0	0.00	10.95	4	1,049	0.38%
2021/09/10	0.2	10.95	0	0.00	10.90	0.2	1,061	0.02%
2021/09/09	1	10.95	0	0.00	10.95	1	1,070	0.09%
2021/09/08	1.4	10.91	4	10.95	10.80	-2.6	1,087	-0.24%
2021/09/07	0.2	11.00	0	0.00	10.95	0.2	1,094	0.02%
2021/09/06	0	0.00	4	11.05	11.05	-4	1,098	-0.36%
2021/09/03	8	11.38	2	11.30	11.30	6	1,101	0.54%
2021/09/02	2	11.65	7	11.52	11.35	-5	1,103	-0.45%
2021/09/01	3	11.63	0	0.00	11.55	3	1,103	0.27%
2021/08/31	4	11.55	2	11.43	11.65	2	1,101	0.18%
2021/08/30	33	11.17	17	11.28	11.20	16	1,099	1.45%
2021/08/27	12	10.95	5	11.00	10.95	7	1,103	0.64%
2021/08/26	0	11.05	0	0.00	10.90	0	1,118	0.00%
2021/08/25	10	10.90	1	10.95	10.90	9	1,125	0.80%
2021/08/20	0.1	10.84	0	0.00	10.75	0.1	1,169	0.01%
2021/08/19	0	11.00	2	11.00	10.65	-2	1,169	-0.17%
2021/08/18	1	10.28	20	11.00	11.00	-19	1,175	-1.61%
2021/08/17	2	11.20	6	11.22	11.15	-4	1,175	-0.34%
2021/08/16	11.1	11.37	62	11.64	11.30	-50.9	1,195	-4.26%
2021/08/13	0.3	11.80	2	11.85	11.70	-1.7	1,204	-0.14%
2021/08/12	110	11.90	0	0.00	11.90	110	1,212	9.07%	大買/鉅額交易
2021/08/11	14	11.81	1	12.15	11.80	13	1,234	1.05%
2021/08/10	4	11.96	11	12.06	11.90	-7	1,270	-0.55%
2021/08/09	4	12.20	11	12.20	12.20	-7	1,326	-0.53%
2021/08/06	0	0.00	10	11.90	11.95	-10	1,345	-0.74%
2021/08/04	0	0.00	5	12.04	12.00	-5	1,480	-0.34%
2021/08/03	0	0.00	10	12.05	12.00	-10	1,561	-0.64%
2021/08/02	15.2	12.14	5	12.06	12.00	10.2	1,658	0.62%
2021/07/30	22.1	12.17	0.2	12.25	12.10	21.9	1,683	1.30%
2021/07/29	11	11.95	7	12.05	11.90	4	1,721	0.23%
2021/07/28	11.2	11.71	6.6	11.71	11.75	4.7	1,778	0.26%
2021/07/27	4	12.01	0	0.00	11.80	4	1,895	0.21%
2021/07/26	2	12.20	0.1	12.20	12.15	1.9	1,957	0.10%
2021/07/23	4	12.15	3.3	12.28	12.10	0.7	2,160	0.03%
2021/07/22	22	12.35	19	12.34	12.25	3	2,188	0.14%
2021/07/21	39	12.32	41	12.39	12.20	-2	2,219	-0.09%
2021/07/20	3.1	11.77	4.6	11.82	11.75	-1.5	2,217	-0.07%
2021/07/19	0.1	12.00	0.3	11.95	11.95	-0.2	2,260	-0.01%
2021/07/16	1.1	11.96	3.5	11.94	11.90	-2.5	2,321	-0.11%
2021/07/15	2.2	11.98	3	12.05	12.00	-0.8	2,377	-0.04%
2021/07/14	0	0.00	4	11.85	12.00	-4	2,449	-0.16%
2021/07/13	12.1	11.82	0	0.00	11.80	12.1	2,511	0.48%
2021/07/12	5	12.15	4	12.11	12.00	1	2,584	0.04%
2021/07/09	1.1	12.29	1.2	12.11	12.20	-0.1	2,658	0.00%
2021/07/08	12.3	12.05	1.3	12.31	12.05	10.9	2,772	0.39%
2021/07/07	0	0.00	2	12.15	12.15	-2	2,967	-0.07%
2021/07/06	20	12.33	1	12.30	12.30	19	3,293	0.58%
2021/07/05	0.1	12.80	2	13.00	12.60	-1.9	3,521	-0.05%
2021/07/02	0.1	12.80	4	12.90	12.90	-4	3,573	-0.11%
2021/07/01	18	12.61	31	12.85	12.60	-13	3,574	-0.36%
2021/06/30	58	12.64	0	0.00	12.60	58	3,580	1.62%
2021/06/29	37.1	12.91	17.8	12.88	12.70	19.3	3,596	0.54%
2021/06/28	107.1	13.06	65.7	13.02	13.50	41.4	3,616	1.14%	大買/
2021/06/25	43	11.84	9.5	12.17	12.40	33.5	3,538	0.95%
2021/06/24	45	11.25	0	0.00	11.30	45	3,485	1.29%
2021/06/23	0.1	11.30	23	11.21	11.15	-22.9	3,486	-0.66%
2021/06/22	2.6	11.39	1	11.20	11.20	1.6	3,483	0.05%
2021/06/21	3.1	11.26	2	11.30	11.20	1.1	3,479	0.03%
2021/06/18	0.1	11.65	0	11.70	11.60	0.1	3,470	0.00%
2021/06/17	12.1	11.45	1	11.50	11.40	11.1	3,472	0.32%
2021/06/16	3	11.70	9	11.75	11.60	-6	3,462	-0.17%
2021/06/15	5	11.82	26.7	11.84	11.80	-21.7	3,459	-0.63%
2021/06/11	2	11.88	0	0.00	11.85	2	3,459	0.06%
2021/06/10	1	11.90	0.1	12.04	11.90	0.9	3,460	0.03%
2021/06/09	9	11.92	0	0.00	11.95	9	3,470	0.26%
2021/06/08	1	12.00	4	11.96	11.95	-3	3,482	-0.09%
2021/06/07	11.2	11.85	34	11.95	11.90	-22.8	3,506	-0.65%
2021/06/04	11	12.10	7.3	12.20	12.10	3.7	3,501	0.11%
2021/06/03	10.1	12.40	5	12.41	12.35	5.1	3,498	0.15%
2021/06/02	14.2	12.64	14	12.83	12.60	0.2	3,489	0.01%
2021/06/01	0	12.57	1	12.65	12.65	-1	3,492	-0.03%
2021/05/28	7.3	12.90	0.3	12.90	13.00	7	3,481	0.20%
2021/05/27	9	12.65	4.2	12.69	12.70	4.9	3,482	0.14%
2021/05/26	12	12.68	8	12.72	12.70	4	3,502	0.11%
2021/05/25	4	12.66	1.3	12.94	12.50	2.7	3,500	0.08%
2021/05/24	18	12.72	26	12.78	12.75	-8	3,507	-0.23%
2021/05/21	3	12.00	23	12.15	12.40	-20	3,527	-0.57%
2021/05/20	0	0.00	5	11.94	11.85	-5	3,509	-0.14%
2021/05/19	13	11.68	17	11.85	11.85	-4	3,497	-0.11%
2021/05/18	48.7	11.02	16.4	11.31	11.55	32.3	3,476	0.93%
2021/05/17	31.4	10.90	12.4	10.85	10.80	19	3,434	0.55%
2021/05/14	23	12.02	15.3	11.93	11.95	7.7	3,379	0.23%
2021/05/13	27.4	12.08	27	11.79	12.05	0.4	3,345	0.01%
2021/05/12	47.8	12.51	47	12.69	12.20	0.8	3,298	0.02%
2021/05/11	56.6	13.85	67	13.96	13.55	-10.4	3,214	-0.32%
2021/05/10	27.4	14.24	31.4	14.19	14.40	-4	3,133	-0.13%
2021/05/07	12.1	13.16	16.5	13.07	13.30	-4.4	3,039	-0.15%
2021/05/06	58.1	13.10	8	13.23	13.00	50.1	3,005	1.67%
2021/05/05	15.4	13.00	16.2	13.00	13.00	-0.8	2,944	-0.03%
2021/05/04	84.5	13.20	119	13.06	12.90	-34.5	2,879	-1.20%	大賣/
2021/05/03	62.1	14.52	43.7	14.26	14.20	18.4	2,751	0.67%
2021/04/29	131.7	14.12	64.7	14.26	14.90	67	2,677	2.50%	大買/
2021/04/28	15.6	15.44	13	15.49	15.15	2.6	2,470	0.10%
2021/04/27	24.1	15.72	3.7	15.89	15.40	20.4	2,436	0.84%
2021/04/26	24.2	15.60	50.7	15.64	15.70	-26.5	2,389	-1.11%
2021/04/23	24.1	14.82	7	14.97	14.95	17.1	2,333	0.73%
2021/04/22	25	15.62	55	15.50	15.10	-30	2,309	-1.30%
2021/04/21	51.6	15.78	42.2	15.83	15.70	9.4	2,263	0.42%
2021/04/20	30.4	15.68	29.6	15.69	16.00	0.8	2,211	0.04%
2021/04/19	41.2	15.48	43.3	15.33	15.30	-2.1	2,142	-0.10%
2021/04/16	64.8	15.66	44.5	15.69	15.60	20.3	2,071	0.98%
2021/04/15	76.4	16.16	27.5	16.12	16.05	48.9	1,998	2.45%
2021/04/14	53.8	15.77	84	15.53	16.00	-30.2	1,919	-1.58%
2021/04/13	184.3	16.37	146	16.26	15.65	38.3	1,816	2.11%	大買/大賣/
2021/04/12	152.7	15.66	176.7	15.85	16.05	-24	1,617	-1.49%	大買/大賣/
2021/04/09	211	14.08	194.4	14.13	14.60	16.6	1,284	1.29%	大買/大賣/
2021/04/08	49.2	13.09	14.6	13.02	13.30	34.6	1,048	3.30%
2021/04/07	13	12.50	0	0.00	12.50	13	977	1.33%
2021/04/06	7	12.72	39	12.70	12.70	-32	962	-3.33%
2021/04/01	11.1	12.96	31	12.96	13.00	-19.9	939	-2.12%
2021/03/31	45.2	13.08	143	13.00	13.15	-97.8	909	-10.76%	大賣/
2021/03/30	72.2	12.50	86	12.45	12.90	-13.8	827	-1.67%
2021/03/29	1	12.10	1	12.05	12.05	0	769	0.00%
2021/03/26	41.1	12.18	4	12.20	12.20	37.1	764	4.85%
2021/03/25	5	12.10	3	12.10	12.05	2	760	0.26%
2021/03/24	7	12.24	16.1	12.25	12.25	-9.1	758	-1.20%
2021/03/23	2	12.30	10	12.30	12.30	-8	758	-1.05%
2021/03/22	2	12.40	28	12.44	12.40	-26	753	-3.45%
2021/03/19	11	12.20	22	12.22	12.30	-11	746	-1.47%
2021/03/18	20.3	12.37	13.8	12.34	12.30	6.5	743	0.87%
2021/03/17	1	12.45	0	0.00	12.55	1	767	0.13%
2021/03/16	6.2	12.57	9	12.59	12.55	-2.8	769	-0.36%
2021/03/15	11.1	12.70	44.2	12.72	12.75	-33.1	766	-4.32%
2021/03/12	1.1	12.55	24.2	12.56	12.60	-23.1	757	-3.05%
2021/03/11	24	12.26	44.6	12.40	12.45	-20.6	748	-2.75%
2021/03/10	0	0.00	2	11.98	12.00	-2	730	-0.27%
2021/03/09	13	11.85	4	11.50	11.90	9	732	1.23%
2021/03/08	15	12.09	0.7	11.85	11.90	14.3	739	1.93%
2021/03/05	27.1	11.96	16	12.05	12.10	11.1	755	1.47%
2021/03/04	24.1	12.15	3	12.15	12.10	21.1	809	2.61%
2021/03/03	33.2	12.05	7.5	12.05	12.10	25.8	804	3.20%
2021/03/02	42.3	12.25	1.5	12.22	12.10	40.8	801	5.09%
2021/02/26	21	11.69	32	12.00	12.05	-11	782	-1.41%
2021/02/25	16.1	11.66	1	11.80	11.65	15.1	763	1.98%
2021/02/24	3.1	11.79	20	11.50	11.45	-16.9	760	-2.22%
2021/02/23	19.4	11.46	10	10.97	11.80	9.4	739	1.27%
2021/02/22	3.2	10.68	25	10.57	10.75	-21.8	700	-3.12%
2021/02/19	0.2	10.62	2.5	10.48	10.60	-2.3	701	-0.33%
2021/02/18	4	10.50	1	10.40	10.60	3	703	0.43%
2021/02/17	0	0.00	2	10.60	10.40	-2	705	-0.28%
2021/02/05	3.1	11.03	12	10.85	10.80	-8.9	700	-1.28%
2021/02/04	9.2	10.75	11	10.65	10.85	-1.8	693	-0.26%
2021/02/03	0	0.00	1	10.45	10.30	-1	697	-0.14%
2021/02/02	0.1	10.10	2	10.00	9.99	-1.9	712	-0.27%
2021/02/01	0	10.20	0	0.00	10.00	0	715	0.00%
2021/01/28	1	10.25	0	0.00	10.20	1	732	0.14%
2021/01/27	1	10.30	17	10.31	10.30	-16	745	-2.15%
2021/01/26	18	10.33	2	10.45	10.35	16	800	2.00%
2021/01/25	3.2	10.23	0	0.00	10.30	3.2	810	0.39%
2021/01/21	6.2	10.91	5	10.85	10.45	1.2	860	0.14%
2021/01/20	1.4	11.01	10	11.06	10.90	-8.7	931	-0.93%
2021/01/19	10	11.10	17.6	11.21	11.20	-7.6	931	-0.81%
2021/01/18	7	10.46	8	10.25	10.60	-1	925	-0.11%
2021/01/15	25.2	10.18	2	10.35	10.15	23.2	932	2.48%
2021/01/14	31.5	10.52	46	10.44	10.50	-14.5	1,014	-1.43%
2021/01/13	13	10.91	0.2	10.90	10.90	12.8	1,037	1.23%
2021/01/12	13.7	11.09	0	0.00	11.05	13.7	1,051	1.30%
2021/01/11	1.1	11.60	5	11.50	11.50	-3.9	1,051	-0.38%
2021/01/08	4	11.00	28	11.06	11.00	-24	1,048	-2.29%
2021/01/07	3	11.23	6	11.25	11.25	-3	1,041	-0.29%
2021/01/06	5.1	11.47	26	11.44	11.20	-20.9	1,040	-2.01%
2021/01/05	0	0.00	4	11.85	11.70	-4	1,029	-0.39%
2021/01/04	1.1	11.81	3	11.80	11.75	-2	1,046	-0.19%
2020/12/31	1.2	11.87	2	11.80	11.80	-0.8	1,047	-0.08%
2020/12/29	11.2	11.80	8	11.85	11.80	3.2	1,050	0.30%
2020/12/28	0.1	11.85	0	0.00	11.85	0.1	1,050	0.00%
2020/12/25	2.1	11.93	0	0.00	11.80	2.1	1,047	0.20%
2020/12/24	0	0.00	25	12.01	12.00	-25	1,058	-2.36%
2020/12/23	0	0.00	3	11.82	11.80	-3	1,061	-0.28%
2020/12/22	0	0.00	0	12.00	11.80	0	1,077	0.00%
2020/12/21	1	11.85	3	12.00	11.95	-2	1,088	-0.18%
2020/12/18	5	11.90	0.1	11.90	11.90	5	1,097	0.45%
2020/12/17	13	11.96	1	12.00	12.00	12	1,110	1.08%
2020/12/16	1	12.00	0	0.00	12.00	1	1,124	0.09%
2020/12/15	12.2	11.98	10	12.20	11.95	2.2	1,133	0.19%
2020/12/14	2.1	12.00	2	12.10	12.10	0.1	1,146	0.01%
2020/12/11	16.1	12.00	9.1	12.16	12.10	7	1,178	0.59%
2020/12/10	2	12.35	7	12.41	12.40	-5	1,161	-0.43%
2020/12/09	3	12.38	0	0.00	12.40	3	1,207	0.25%
2020/12/08	0	0.00	13	12.56	12.55	-13	1,267	-1.03%
2020/12/07	8	12.36	0	0.00	12.40	8	1,296	0.62%
2020/12/04	3	12.53	16	12.50	12.50	-13	1,339	-0.97%
2020/12/03	5	12.65	15.8	12.61	12.65	-10.8	1,413	-0.76%
2020/12/02	12	12.86	10	12.95	12.80	2	1,425	0.14%
2020/12/01	20	13.19	4	13.21	13.10	16	1,434	1.11%
2020/11/30	31.1	13.08	35.7	13.15	13.00	-4.7	1,463	-0.32%
2020/11/26	0	0.00	35	12.40	12.40	-35	1,466	-2.39%
2020/11/25	1	12.35	20.1	12.44	12.35	-19.1	1,489	-1.28%
2020/11/24	17	12.38	24	12.35	12.35	-7	1,516	-0.46%
2020/11/23	11	12.40	0.5	12.30	12.30	10.5	1,538	0.68%
2020/11/20	7	12.28	0	0.00	12.35	7	1,567	0.45%
2020/11/19	1.4	12.39	1	12.45	12.35	0.4	1,627	0.02%
2020/11/18	2	12.50	2.2	12.48	12.40	-0.2	1,764	-0.01%
2020/11/16	0.8	12.21	0	0.00	12.30	0.8	1,891	0.04%
2020/11/13	10	12.40	10.2	12.45	12.40	-0.2	1,943	-0.01%
2020/11/12	1.2	12.34	1	12.55	12.35	0.2	1,994	0.01%
2020/11/11	3	12.35	11	12.30	12.30	-8	2,028	-0.39%
2020/11/10	3.1	12.67	0	0.00	12.55	3.1	2,047	0.15%
2020/11/09	10.1	13.05	14	12.96	12.90	-4	2,084	-0.19%
2020/11/06	4	12.95	0	0.00	12.90	4	2,162	0.18%
2020/11/05	20	12.94	24	12.96	13.00	-4	2,425	-0.16%
2020/11/04	16	12.95	0	0.00	12.80	16	2,453	0.65%
2020/11/03	35	13.21	24	13.29	12.95	11	2,531	0.43%
2020/11/02	5	12.60	1	12.95	12.65	4	2,599	0.15%
2020/10/30	34	13.28	37	13.15	12.90	-3	2,770	-0.11%
2020/10/29	9	12.96	8	12.97	12.95	1	3,003	0.03%
2020/10/28	124	13.06	95	13.12	13.25	29	3,153	0.92%	大買/
2020/10/27	6	12.23	14	12.38	12.25	-8	3,163	-0.25%
2020/10/26	0	0.00	13	12.65	12.45	-13	3,179	-0.41%
2020/10/23	6	13.07	36	12.98	12.80	-30	3,204	-0.94%
2020/10/22	67	13.34	44	13.62	13.10	23	3,274	0.70%
2020/10/21	16	12.30	43	12.69	12.90	-27	3,204	-0.84%
2020/10/20	5	11.77	8	11.53	11.75	-3	3,210	-0.09%
2020/10/19	24	11.99	0	0.00	11.95	24	3,253	0.74%
2020/10/16	1	12.15	2	12.25	12.15	-1	3,261	-0.03%
2020/10/15	5	12.20	1	12.25	12.20	4	3,294	0.12%
2020/10/14	9	12.27	1	12.30	12.20	8	3,340	0.24%
2020/10/13	2	12.15	13	12.26	12.15	-11	3,397	-0.32%
2020/10/12	18	12.54	23	12.53	12.25	-5	3,420	-0.15%
2020/10/08	0	0.00	5	12.95	12.90	-5	3,447	-0.15%
2020/10/07	2	12.95	0	0.00	12.90	2	3,473	0.06%
2020/10/06	2	13.05	1	13.00	13.00	1	3,515	0.03%
2020/10/05	4	13.10	5	13.06	13.05	-1	3,570	-0.03%
2020/09/30	1	13.00	0	0.00	13.00	1	3,647	0.03%
2020/09/29	8	13.25	23	13.38	13.10	-15	3,690	-0.41%
2020/09/28	1	12.80	14	12.80	12.80	-13	3,738	-0.35%
2020/09/25	7	12.90	55	12.85	12.85	-48	3,784	-1.27%
2020/09/24	1	12.70	15	12.75	12.75	-14	3,817	-0.37%
2020/09/23	8	13.09	4	13.05	13.00	4	3,881	0.10%
2020/09/22	13	13.07	10	13.14	13.10	3	3,946	0.08%
2020/09/21	21	13.51	63	13.40	13.35	-42	4,024	-1.04%
2020/09/18	8	13.69	16	13.69	13.70	-8	4,048	-0.20%
2020/09/17	17.3	13.80	16	13.71	13.65	1.3	4,078	0.03%
2020/09/16	50	13.62	34.5	13.74	13.50	15.5	4,161	0.37%
2020/09/15	9	13.76	10	13.79	13.75	-1	4,237	-0.02%
2020/09/14	47	13.72	53	13.73	13.75	-6	4,266	-0.14%
2020/09/11	74	14.33	65	14.31	14.15	9	4,250	0.21%
2020/09/10	32.2	14.95	13	15.07	14.90	19.2	4,210	0.46%
2020/09/09	103	15.03	71	15.07	14.90	32	4,264	0.75%	大買/
2020/09/08	131	15.03	128	15.04	15.15	3	4,251	0.07%	大買/大賣/
2020/09/07	21	14.56	2	14.70	14.60	19	4,208	0.45%
2020/09/04	7	14.52	16	14.62	14.70	-9	4,235	-0.21%
2020/09/03	39	14.70	53.3	14.83	14.50	-14.3	4,214	-0.34%
2020/09/02	12	14.83	38.1	14.86	14.80	-26.1	4,168	-0.63%
2020/09/01	101.3	15.30	41	15.21	14.85	60.3	4,170	1.45%	大買/
2020/08/31	30	15.07	41	15.03	15.05	-11	4,127	-0.27%
2020/08/28	44	14.85	29	14.80	14.75	15	4,127	0.36%
2020/08/27	26	14.89	22	14.84	14.75	4	4,107	0.10%
2020/08/26	11	14.79	23	14.93	14.95	-12	4,086	-0.29%
2020/08/25	49.5	15.06	111.1	14.99	15.10	-61.6	4,064	-1.52%	大賣/
2020/08/24	141	15.04	84	15.00	15.35	57	4,016	1.42%	大買/
2020/08/21	64	13.70	47	13.82	14.00	17	3,907	0.44%
2020/08/20	17	12.96	54	12.87	12.75	-37	3,936	-0.94%
2020/08/19	39	13.90	69	13.83	13.65	-30	3,897	-0.77%
2020/08/18	47	14.22	128	14.27	14.20	-81	3,859	-2.10%	大賣/
2020/08/17	24.3	14.78	29	14.82	14.60	-4.7	3,818	-0.12%
2020/08/14	32	14.65	63	14.62	14.65	-31	3,784	-0.82%
2020/08/13	124	14.94	97	14.85	14.60	27	3,762	0.72%	大買/
2020/08/12	56	15.17	31	15.12	14.90	25	3,724	0.67%
2020/08/11	260	15.67	658	15.50	15.60	-398	3,651	-10.90%	大買/大賣/鉅額交易
2020/08/10	35.1	15.09	34.2	15.06	14.65	0.8	3,381	0.02%
2020/08/07	141	15.16	75	15.18	14.90	66	3,341	1.98%	大買/
2020/08/06	137	15.55	106	15.63	15.75	31	3,250	0.95%	大買/大賣/
2020/08/05	276	16.18	259.8	16.14	15.70	16.2	3,126	0.52%	大買/大賣/
2020/08/04	345	15.82	270	15.96	15.90	75	2,949	2.54%	大買/大賣/
2020/08/03	201	14.61	186.1	14.76	14.70	14.9	2,702	0.55%	大買/大賣/
2020/07/31	115	13.34	107.4	13.39	13.65	7.6	2,557	0.30%	大買/大賣/
2020/07/30	61	12.59	65	12.54	12.45	-4	2,480	-0.16%
2020/07/29	52	12.60	14	12.68	12.55	38	2,458	1.55%
2020/07/28	72	12.33	61	11.55	12.80	11	2,424	0.45%
2020/07/27	28	12.21	140	12.11	11.65	-112	2,338	-4.79%	大賣/鉅額交易
2020/07/24	42.4	12.57	201	12.39	12.20	-158.6	2,303	-6.89%	大賣/鉅額交易
2020/07/23	48	13.09	162	12.89	12.90	-114	2,251	-5.06%	大賣/鉅額交易
2020/07/22	14	13.81	7	13.96	13.80	7	2,191	0.32%
2020/07/21	43	13.90	25	14.09	14.00	18	2,173	0.83%
2020/07/20	76	13.98	77	13.83	13.80	-1	2,133	-0.05%
2020/07/17	5	14.95	19	15.16	14.30	-14	2,079	-0.67%
2020/07/16	19	15.11	87	14.85	15.00	-68	2,017	-3.37%
2020/07/15	38	15.21	29	14.65	15.00	9	1,987	0.45%
2020/07/14	7.6	14.68	74	14.77	14.55	-66.4	1,939	-3.42%
2020/07/13	35	15.03	57	15.20	15.30	-22	1,910	-1.15%
2020/07/10	52.4	14.89	45	15.46	14.55	7.4	1,859	0.40%
2020/07/09	94	15.05	31	15.83	16.00	63	1,799	3.50%
2020/07/08	39.3	14.64	20	14.80	14.70	19.3	1,719	1.12%
2020/07/07	84	14.67	86	14.80	14.70	-2	1,673	-0.12%
2020/07/06	91.4	15.42	114	15.50	15.60	-22.7	1,615	-1.40%	大賣/
2020/07/03	85	16.08	55	16.00	16.00	30	1,568	1.91%
2020/07/02	56	15.56	37.5	15.18	15.70	18.5	1,523	1.21%
2020/07/01	73	14.54	55	14.76	14.70	18	1,444	1.25%
2020/06/30	95	13.26	39.2	13.49	13.55	55.8	1,365	4.09%
2020/06/29	13	12.37	17	12.27	12.35	-4	1,269	-0.32%
2020/06/24	12	12.11	31	12.16	12.00	-19	1,224	-1.55%
2020/06/23	132.4	12.15	117	11.96	12.05	15.4	1,182	1.30%	大買/大賣/
2020/06/22	103.6	12.03	98.9	11.96	12.15	4.7	1,082	0.43%	大買/
2020/06/19	34	10.12	26.6	10.93	11.05	7.4	970	0.76%
2020/06/18	69	10.09	11	10.04	10.05	58	926	6.26%
2020/06/17	41.6	10.22	42	10.21	10.30	-0.4	886	-0.05%
2020/06/16	140	10.61	85.7	10.40	10.35	54.3	860	6.31%	大買/
2020/06/15	62	10.00	46.9	10.22	10.25	15.1	772	1.96%
2020/06/12	20	8.91	21	9.17	9.36	-1	732	-0.14%
2020/06/11	18	9.28	21	9.17	9.28	-3	696	-0.43%
2020/06/10	0	0.00	1	8.44	8.44	-1	652	-0.15%
2020/06/09	61	8.67	0	0.00	8.61	61	652	9.34%
2020/06/08	3	8.76	12	8.91	8.77	-9	647	-1.39%
2020/06/05	0	0.00	5	8.78	8.73	-5	628	-0.80%
2020/06/04	13	8.19	32	8.45	8.28	-19	612	-3.10%
2020/06/03	34	8.69	7	8.70	8.65	27	583	4.63%
2020/06/01	8	9.02	20	8.90	8.84	-12	556	-2.16%
2020/05/29	2	8.80	4.1	9.01	8.98	-2.1	542	-0.39%
2020/05/28	1	8.90	14	8.83	8.78	-13	522	-2.49%
2020/05/27	79	9.32	84	9.29	9.28	-5	490	-1.02%
2020/05/26	68	8.50	12.5	8.52	8.59	55.5	394	14.06%
2020/05/25	0	0.00	13.8	7.73	7.81	-13.8	360	-3.82%
2020/05/22	2	7.13	5	7.15	7.10	-3	341	-0.88%
2020/05/21	0	0.00	5	6.92	6.98	-5	328	-1.52%
2020/05/20	10	6.95	13	6.97	6.87	-3	327	-0.92%
2020/05/19	10	7.18	10	7.13	7.00	0	321	0.00%
2020/05/18	30	6.72	0	0.00	6.82	30	296	10.11%
2020/05/15	0	0.00	2	6.27	6.23	-2	284	-0.70%
2020/05/14	0	0.00	15	6.23	6.19	-15	281	-5.33%
2020/05/13	0	0.00	6	6.07	6.16	-6	274	-2.19%
2020/05/12	0	0.00	0.2	6.15	6.15	-0.2	271	-0.06%
2020/05/11	10	6.12	1	6.11	6.10	9	268	3.35%
2020/05/08	5	6.62	64	6.22	6.14	-59	262	-22.49%
2020/05/07	53	6.10	8.4	6.07	6.11	44.6	246	18.14%
2020/05/06	4	5.56	0	0.00	5.56	4	212	1.88%
2020/04/30	5	4.80	0	0.00	4.85	5	200	2.50%
2020/04/27	0	0.00	3	4.50	4.52	-3	193	-1.55%
2020/04/22	0	0.00	1	4.60	4.58	-1	185	-0.54%
2020/04/20	0	0.00	1	4.72	4.70	-1	183	-0.55%
2020/04/17	0	0.00	10	4.75	4.68	-10	184	-5.41%
2020/04/16	0	0.00	1	4.60	4.72	-1	179	-0.56%
2020/04/14	10	4.61	7	4.56	4.57	3	178	1.68%
2020/04/13	0	0.00	2	4.69	4.49	-2	178	-1.12%
2020/04/10	7	4.79	0	0.00	4.69	7	179	3.89%
2020/04/09	0	0.00	35	4.80	4.76	-35	180	-19.40%
2020/04/08	15	4.42	30	4.56	4.58	-15	179	-8.34%
2020/04/07	24	4.30	52.4	4.38	4.32	-28.4	172	-16.47%
2020/04/06	24	4.34	65	4.33	4.37	-41	185	-22.09%
2020/04/01	7	4.00	0	0.00	4.17	7	185	3.78%
2020/03/31	10	4.13	0	0.00	4.11	10	191	5.23%
2020/03/25	35	3.92	0	0.00	3.99	35	236	14.79%
2020/03/23	0	3.72	0	0.00	3.71	0	238	0.00%
2020/03/20	0	0.00	5	4.01	4.00	-5	238	-2.09%
2020/03/19	0	0.00	0.5	3.67	3.65	-0.5	243	-0.21%
2020/03/18	0	0.00	3	4.15	4.05	-3	244	-1.23%
2020/03/17	1	3.88	1	3.85	3.82	0	247	0.00%
2020/03/16	0	4.25	0	0.00	4.24	0	245	0.00%
2020/03/13	36	4.75	1	4.71	4.71	35	244	14.34%
2020/03/12	0	0.00	6	5.43	5.23	-6	237	-2.53%
2020/03/11	0	5.81	0	0.00	5.80	0	238	0.00%
2020/03/10	0	5.80	0	0.00	5.80	0	238	0.00%
2020/03/06	0	6.11	6	6.13	6.11	-6	237	-2.53%
2020/03/04	0	6.15	0	0.00	6.16	0	242	0.00%
2020/03/03	0	6.25	2	6.39	6.39	-2	245	-0.81%
2020/02/27	0	6.47	26	6.55	6.50	-26	248	-10.45%
2020/02/26	1	6.81	0	0.00	6.77	1	247	0.41%
2020/02/25	0	6.88	1	6.85	6.91	-1	247	-0.40%
2020/02/24	1	6.67	19	7.00	7.00	-18	250	-7.20%
2020/02/21	1	7.00	0	0.00	7.00	1	251	0.40%
2020/02/19	1	6.13	0	0.00	6.10	1	244	0.41%
2020/02/18	0	5.96	0	0.00	5.96	0	245	0.00%
2020/02/17	0	5.91	17	5.96	5.91	-17	244	-6.96%
2020/02/14	9	6.00	0	0.00	5.93	9	242	3.71%
2020/02/13	1	5.99	0	0.00	6.04	1	242	0.41%
2020/02/12	1	6.09	0	0.00	6.03	1	243	0.41%
2020/02/11	10	5.98	0	0.00	5.97	10	244	4.08%
2020/02/10	10	5.95	0	0.00	6.00	10	243	4.11%
2020/02/05	0	0.00	0	6.18	6.10	0	245	-0.02%
2020/01/30	1	6.44	0	0.00	6.44	1	246	0.41%
2020/01/15	0	0.00	3	7.20	7.20	-3	245	-1.22%
2020/01/14	0	7.44	0	0.00	7.44	0	248	0.00%
2020/01/13	3	7.35	1	7.52	7.25	2	248	0.81%
2020/01/09	6	7.53	0	0.00	7.75	6	253	2.37%
2020/01/08	0	7.87	0.5	7.87	7.87	-0.5	256	-0.19%
2020/01/07	0	0.00	0.7	8.00	8.03	-0.7	257	-0.26%
2020/01/06	4	7.47	10	7.99	7.85	-6	255	-2.35%
2020/01/02	0	0.00	15.7	8.14	8.14	-15.7	255	-6.15%
2019/12/31	0.6	7.91	21	7.97	7.91	-20.4	248	-8.22%
2019/12/30	14.9	8.03	12.2	8.01	7.91	2.7	245	1.10%
2019/12/27	2	7.45	1	7.45	7.42	1	223	0.45%
2019/12/26	0	0.00	49.8	7.34	7.38	-49.8	218	-22.76%
2019/12/25	9	6.94	17	7.12	7.12	-8	212	-3.76%
2019/12/24	2.6	6.88	2.2	6.84	6.92	0.4	204	0.21%
2019/12/23	3	6.65	71.2	6.81	6.88	-68.2	194	-35.03%
2019/12/11	44.2	4.25	19	4.38	4.38	25.2	180	13.96%
2019/12/10	0	0.00	0.3	3.97	3.99	-0.3	163	-0.19%
2019/12/09	44	4.00	0	0.00	4.00	44	167	26.21%
2019/12/06	24	4.20	0	0.00	4.21	24	170	14.07%
2019/12/05	38	3.89	0	0.00	4.18	38	168	22.53%
2019/12/04	2	3.73	0.4	3.76	3.94	1.6	163	0.96%
2019/11/29	10	4.06	0	0.00	4.01	10	151	6.61%
2019/11/28	5	4.08	0	0.00	4.08	5	152	3.28%
2019/11/27	2	4.03	0	0.00	4.12	2	156	1.28%
2019/11/25	6	4.14	0	0.00	4.13	6	154	3.88%
2019/11/11	9	4.03	0	0.00	4.07	9	154	5.83%
2019/11/06	0	0.00	2	4.25	4.21	-2	152	-1.31%
2019/11/05	0.8	4.27	0	0.00	4.27	0.8	151	0.53%
2019/11/04	0	4.29	0	0.00	4.31	0	151	0.00%
2019/10/31	1	4.36	0	0.00	4.45	1	152	0.66%
2019/10/30	0	0.00	4	4.47	4.47	-4	155	-2.57%
2019/10/24	0	0.00	1	4.41	4.40	-1	157	-0.63%
2019/10/08	2	3.80	0	0.00	3.85	2	160	1.25%
2019/10/07	1	3.80	0	0.00	3.91	1	163	0.61%
2019/10/04	1	3.68	40	3.73	4.00	-39	164	-23.75%
2019/10/03	1	3.69	20	3.81	3.80	-19	155	-12.24%
2019/09/27	10	4.19	1	4.19	4.20	9	154	5.82%
2019/09/26	0	0.00	5	4.41	4.47	-5	155	-3.22%
2019/09/20	2	4.55	0	0.00	4.63	2	192	1.04%
2019/09/10	2	4.93	0	0.00	4.94	2	207	0.97%
2019/09/04	0	4.67	0	0.00	4.68	0	215	0.00%
2019/09/03	3	4.69	0	0.00	4.66	3	219	1.37%
2019/08/29	0	0.00	6	4.46	4.51	-6	219	-2.73%
2019/08/26	0	0.00	3	4.46	4.46	-3	224	-1.34%
2019/08/20	0.5	4.46	0	0.00	4.43	0.5	236	0.21%
2019/08/19	1	4.46	0	0.00	4.45	1	240	0.42%
2019/08/13	0	0.00	9	4.57	4.54	-9	293	-3.06%
2019/08/12	1	4.85	1	4.70	4.72	0	331	0.00%
2019/08/05	1	4.61	12	4.61	4.70	-11	365	-3.01%
2019/08/02	0	0.00	19	4.93	4.82	-19	384	-4.95%
2019/07/31	3	4.98	0	0.00	5.00	3	415	0.72%
2019/07/25	2	4.72	0	0.00	4.75	2	450	0.44%
2019/07/17	2.4	4.98	5	5.04	5.00	-2.6	575	-0.45%
2019/07/16	0	0.00	1	5.45	5.16	-1	574	-0.17%
2019/07/15	0.7	5.40	0	0.00	5.28	0.7	578	0.12%
2019/07/10	8	5.63	1	5.68	5.65	7	598	1.17%
2019/07/04	18.4	5.61	0	0.00	5.60	18.4	636	2.89%
2019/07/03	9.4	5.68	82	5.66	5.65	-72.6	650	-11.16%
2019/07/02	8	5.57	0	0.00	5.59	8	648	1.23%
2019/07/01	8	5.65	41	5.63	5.65	-33	653	-5.05%
2019/06/28	46	5.25	0	0.00	5.64	46	662	6.94%
2019/06/27	9	5.11	10	5.15	5.18	-1	671	-0.15%
2019/06/21	13	4.89	0	0.00	4.95	13	738	1.76%
2019/06/20	8	4.74	0	0.00	4.95	8	753	1.06%
2019/06/17	14	4.91	0	0.00	4.91	14	795	1.76%
2019/06/14	5	4.97	0	0.00	4.96	5	800	0.62%
2019/06/13	144	4.94	0	0.00	5.10	144	814	17.69%	大買/鉅額交易
2019/06/12	20	4.83	2	4.68	4.83	18	832	2.16%
2019/06/11	6	4.69	0	0.00	4.73	6	889	0.67%
2019/06/10	0.5	4.65	0	0.00	4.67	0.5	909	0.05%
2019/06/04	1	4.44	0	0.00	4.49	1	965	0.10%
2019/06/03	5	4.52	0	0.00	4.50	5	1,147	0.44%
2019/05/28	3.3	4.38	0	0.00	4.42	3.3	1,188	0.28%
2019/05/23	0.4	4.77	0	0.00	4.76	0.4	1,192	0.03%
2019/05/22	13	4.88	0	0.00	5.01	13	1,200	1.08%
2019/05/21	0.5	5.01	25	4.38	5.31	-24.5	1,246	-1.97%
2019/05/20	1.5	4.86	0	0.00	4.86	1.5	1,232	0.12%
2019/05/17	2	5.39	7	5.64	5.39	-5	1,239	-0.40%
2019/05/16	16.2	5.97	6	5.98	5.98	10.2	1,205	0.85%
2019/05/15	11	6.09	2	6.15	5.98	9	1,207	0.75%
2019/05/14	8	5.73	72	5.81	5.83	-64	1,202	-5.32%
2019/05/13	0	0.00	1	5.75	5.62	-1	1,199	-0.08%
2019/05/10	7	5.66	14	5.71	5.64	-7	1,197	-0.58%
2019/05/09	16	5.94	35	5.81	5.72	-19	1,179	-1.61%
2019/05/08	15	6.06	0	0.00	6.05	15	1,157	1.30%
2019/05/07	21	6.16	0	0.00	6.15	21	1,156	1.82%
2019/05/06	20.4	6.22	2	6.24	6.15	18.4	1,158	1.59%
2019/05/03	10	6.43	5	6.39	6.40	5	1,149	0.43%
2019/05/02	6	6.23	0	0.00	6.30	6	1,138	0.53%
2019/04/30	60	5.97	69	5.96	6.06	-9	1,129	-0.80%
2019/04/29	71.3	6.61	13	6.98	6.40	58.3	1,082	5.38%
2019/04/26	1	7.20	0	0.00	7.11	1	1,047	0.10%
2019/04/25	51.3	7.20	4	7.31	7.15	47.3	1,046	4.52%
2019/04/24	26	7.37	1	7.36	7.36	25	1,053	2.37%
2019/04/23	16	7.41	0	0.00	7.44	16	1,105	1.45%
2019/04/22	8	7.45	1	7.45	7.41	7	1,100	0.64%
2019/04/19	30	7.43	2	7.49	7.47	28	1,102	2.54%
2019/04/18	18.4	7.52	35	7.50	7.40	-16.6	1,099	-1.51%
2019/04/17	38	7.60	0	0.00	7.58	38	1,094	3.47%
2019/04/16	0	0.00	3	7.64	7.68	-3	1,092	-0.27%
2019/04/15	1	7.55	7	7.65	7.55	-6	1,108	-0.54%
2019/04/12	7.1	7.60	0	0.00	7.65	7.1	1,197	0.59%
2019/04/11	20	7.73	35	7.73	7.72	-15	1,199	-1.25%
2019/04/10	14	7.91	8	7.96	7.91	6	1,181	0.51%
2019/04/09	12	7.94	5	7.96	7.91	7	1,171	0.60%
2019/04/08	6	8.03	2	8.04	8.02	4	1,156	0.35%
2019/04/03	7	8.00	5	8.09	8.02	2	1,149	0.17%
2019/04/02	28	8.10	13	8.10	8.04	15	1,138	1.32%
2019/04/01	23	8.36	20	8.27	8.26	3	1,124	0.27%
2019/03/29	26	8.36	41	8.42	8.55	-15	1,102	-1.36%
2019/03/28	12	8.12	19	8.20	8.16	-7	1,051	-0.67%
2019/03/25	9	8.08	8	8.11	8.06	1	1,023	0.10%
2019/03/22	57	8.21	52	8.04	8.38	5	1,009	0.50%
2019/03/21	5	7.87	18	7.88	7.90	-13	972	-1.34%
2019/03/20	3	7.91	0	0.00	7.93	3	969	0.31%
2019/03/19	5	8.07	6	8.05	7.93	-1	968	-0.10%
2019/03/18	19	7.95	32	8.02	7.92	-13	966	-1.35%
2019/03/15	14	8.27	12	8.26	8.19	2	953	0.21%
2019/03/14	40	8.32	85	8.27	8.22	-45	932	-4.82%
2019/03/13	4	7.71	4	7.72	7.80	0	882	0.00%
2019/03/12	5	7.50	15	7.50	7.49	-10	866	-1.15%
2019/03/11	14	7.40	0	0.00	7.40	14	858	1.63%
2019/03/08	16.4	7.52	17	7.49	7.44	-0.6	852	-0.07%
2019/03/07	210	7.23	473	6.86	7.65	-263	826	-31.83%	大買/大賣/鉅額交易
2019/03/06	41	7.55	10	7.55	7.55	31	648	4.78%
2019/03/04	0	8.43	0.2	8.43	8.43	-0.2	616	-0.03%
2019/02/27	7	8.33	2	8.35	8.37	5	623	0.80%
2019/02/26	7	8.41	1	8.39	8.40	6	647	0.93%
2019/02/25	4	8.46	0.8	8.44	8.44	3.2	651	0.49%
2019/02/22	0	8.52	0	0.00	8.52	0	661	0.00%
2019/02/21	16	8.60	33	8.59	8.56	-17	678	-2.51%
2019/02/20	30	8.77	59	8.82	8.77	-29	718	-4.03%
2019/02/19	1	8.45	3	8.42	8.61	-2	746	-0.27%
2019/02/18	2	8.26	3	8.25	8.29	-1	823	-0.12%
2019/02/15	0	0.00	13	8.30	8.24	-13	821	-1.58%
2019/02/14	5	8.12	5	8.18	8.17	0	821	0.00%
2019/02/13	51	8.17	0	0.00	8.14	51	833	6.12%
2019/02/12	18	8.19	0	0.00	8.21	18	829	2.17%
2019/02/11	3	8.20	5	8.18	8.17	-2	826	-0.24%
2019/01/30	6	8.18	2	8.14	8.14	4	827	0.48%
2019/01/29	24	8.12	5	8.15	8.13	19	830	2.29%
2019/01/28	15	8.23	11	8.15	8.20	4	829	0.48%
2019/01/25	2	8.00	7	8.04	8.04	-5	828	-0.60%
2019/01/24	1	8.13	2	8.15	8.13	-1	828	-0.12%
2019/01/23	2	8.13	22	8.19	8.19	-20	832	-2.40%
2019/01/22	10	8.13	2	8.10	8.11	8	830	0.96%
2019/01/21	8	8.25	1	8.33	8.22	7	828	0.84%
2019/01/18	8	8.25	54	8.29	8.27	-46	828	-5.56%
2019/01/17	4.1	8.31	14	8.35	8.25	-9.9	832	-1.19%
2019/01/16	10	8.29	17	8.36	8.28	-7	828	-0.85%
2019/01/15	102	8.29	58	8.25	8.22	44	809	5.43%	大買/
2019/01/14	4.1	7.76	0	0.00	7.75	4.1	753	0.54%
2019/01/11	18	7.80	1	7.81	7.80	17	756	2.25%
2019/01/10	0	0.00	2	7.93	7.87	-2	758	-0.26%
2019/01/09	15	7.84	1	7.80	7.80	14	760	1.84%
2019/01/08	9	7.84	0	0.00	7.78	9	757	1.19%
2019/01/07	1	8.00	12	7.85	7.80	-11	758	-1.45%
2019/01/04	111	8.26	95	8.26	8.00	16	748	2.14%	大買/
2019/01/03	2	7.36	61	7.72	8.00	-59	694	-8.49%
2019/01/02	23	7.41	6	7.44	7.40	17	687	2.47%
2018/12/28	9	7.48	9	7.53	7.48	0	689	0.00%
2018/12/27	0	0.00	11	7.54	7.50	-11	696	-1.58%
2018/12/26	2	7.45	0	0.00	7.43	2	707	0.28%
2018/12/25	0	0.00	9	7.48	7.46	-9	711	-1.26%
2018/12/24	37	7.43	2	7.43	7.46	35	713	4.91%
2018/12/22	1	7.56	0	0.00	7.53	1	712	0.14%
2018/12/19	1	7.66	0	0.00	7.66	1	730	0.14%
2018/12/18	1	7.70	0	0.00	7.66	1	746	0.13%
2018/12/17	1	7.85	4	7.92	7.87	-3	749	-0.40%
2018/12/14	0	0.00	2	7.91	7.95	-2	753	-0.27%
2018/12/12	0.2	7.85	0	0.00	7.85	0.2	757	0.03%
2018/12/11	2	7.79	0	0.00	7.80	2	757	0.26%
2018/12/10	0	0.00	4	7.84	7.77	-4	760	-0.53%
2018/12/07	10.1	7.78	0	0.00	7.80	10.1	763	1.32%
2018/12/06	6	8.01	2	7.98	7.84	4	763	0.52%
2018/12/05	0	0.00	2	8.20	8.06	-2	759	-0.26%
2018/12/03	30	8.20	2	8.25	8.17	28	771	3.63%
2018/11/30	10	8.00	19	8.05	8.05	-9	762	-1.18%
2018/11/29	4	7.98	0	0.00	7.96	4	757	0.53%
2018/11/28	10	7.75	6	7.84	7.85	4	759	0.53%
2018/11/27	5	7.73	8	7.84	7.81	-3	763	-0.39%
2018/11/26	5	7.75	11	7.83	7.82	-6	761	-0.79%
2018/11/23	15	7.81	8	7.78	7.78	7	752	0.93%
2018/11/22	7	8.28	15	8.20	8.16	-8	727	-1.10%
2018/11/20	10	8.09	17	8.07	8.03	-7	704	-0.99%
2018/11/19	6	8.32	31	8.34	8.24	-25	684	-3.65%
2018/11/16	138	8.96	44	8.98	8.79	94	633	14.85%	大買/
2018/11/15	43	8.37	75	8.46	8.63	-32	545	-5.86%
2018/11/14	6	7.84	16	7.95	7.85	-10	454	-2.20%
2018/11/13	2	7.77	23	7.82	7.82	-21	471	-4.45%
2018/11/12	15	7.85	53	7.70	7.84	-38	476	-7.98%
2018/11/09	0	0.00	2	7.39	7.38	-2	463	-0.43%
2018/11/08	11	7.43	12	7.45	7.43	-1	482	-0.21%
2018/11/07	5	7.31	0	0.00	7.38	5	502	1.00%
2018/11/06	20	7.25	7	7.35	7.28	13	579	2.24%
2018/11/02	10	7.55	45	7.51	7.50	-35	603	-5.80%
2018/10/31	0	0.00	31	7.45	7.44	-31	604	-5.13%
2018/10/30	0	0.00	1	7.25	7.22	-1	631	-0.16%
2018/10/29	0	0.00	34	7.26	7.25	-34	649	-5.24%
2018/10/26	0	0.00	42	7.27	7.25	-42	659	-6.37%
2018/10/25	32	7.35	10	7.59	7.25	22	661	3.33%
2018/10/24	0	0.00	6	7.70	7.68	-6	655	-0.91%
2018/10/23	16	7.70	0	0.00	7.68	16	654	2.45%
2018/10/22	0	0.00	15	7.85	7.80	-15	650	-2.30%
2018/10/19	0	0.00	4	7.80	7.75	-4	654	-0.61%
2018/10/18	9	7.72	14	7.84	7.73	-5	654	-0.76%
2018/10/17	8	7.67	15	7.84	7.62	-7	652	-1.07%
2018/10/16	0	0.00	7	7.69	7.60	-7	651	-1.07%
2018/10/15	10	7.50	97	7.44	7.56	-87	652	-13.33%
2018/10/12	16	7.36	6	7.29	7.30	10	650	1.54%
2018/10/11	38	7.58	0	0.00	7.43	38	640	5.93%
2018/10/09	0	0.00	4	8.27	8.25	-4	600	-0.67%
2018/10/05	5	8.36	9	8.35	8.33	-4	604	-0.66%
2018/10/02	2	8.42	0	0.00	8.41	2	597	0.33%
2018/10/01	8	8.49	0	0.00	8.38	8	596	1.34%
2018/09/27	19	8.48	10	8.54	8.46	9	604	1.49%
2018/09/26	0	0.00	2	8.25	8.25	-2	592	-0.34%
2018/09/25	7	8.29	69	8.31	8.30	-62	596	-10.40%
2018/09/21	24.1	8.52	4	8.51	8.51	20.1	589	3.41%
2018/09/20	33	8.63	0	0.00	8.61	33	586	5.62%
2018/09/18	3	8.62	0	0.00	8.64	3	587	0.51%
2018/09/17	5	8.68	0	0.00	8.72	5	591	0.85%
2018/09/14	6	8.69	0	0.00	8.74	6	602	1.00%
2018/09/13	5	8.69	1	8.70	8.70	4	615	0.65%
2018/09/12	5	8.69	1	8.68	8.71	4	621	0.64%
2018/09/10	1	8.80	0	0.00	8.78	1	638	0.16%
2018/09/07	6	9.00	10	8.74	8.80	-4	632	-0.63%
2018/09/06	7	9.09	2	9.08	9.09	5	631	0.79%
2018/09/05	0	0.00	19	9.19	9.17	-19	639	-2.97%
2018/09/04	2	9.13	40	9.25	9.15	-38	656	-5.79%
2018/09/03	8	9.46	0	0.00	9.38	8	673	1.19%
2018/08/31	11	9.63	0	0.00	9.60	11	692	1.59%
2018/08/29	0	0.00	21	9.61	9.64	-21	729	-2.88%
2018/08/28	5	9.55	13	9.54	9.53	-8	743	-1.08%
2018/08/27	0	0.00	5	9.46	9.46	-5	752	-0.66%
2018/08/23	1	9.34	0	0.00	9.39	1	782	0.13%
2018/08/22	5	9.32	67	9.33	9.38	-62	787	-7.87%
2018/08/21	26	9.39	62	9.37	9.38	-36	782	-4.60%
2018/08/20	48	9.36	86	9.50	9.38	-38	790	-4.81%
2018/08/17	33	9.05	45	9.07	9.12	-12	768	-1.56%
2018/08/16	7	8.90	19	8.91	8.90	-12	765	-1.57%
2018/08/15	26	8.86	52	8.90	8.90	-26	777	-3.34%
2018/08/14	20	8.70	16	8.79	8.72	4	769	0.52%
2018/08/13	361	8.78	223	8.83	8.74	138	761	18.13%	大買/大賣/鉅額交易
2018/08/10	75	9.77	186.3	9.75	9.67	-111.3	706	-15.76%	大賣/鉅額交易
2018/08/09	18	9.92	1	9.90	9.90	17	700	2.43%
2018/08/08	1	10.00	1	9.98	9.98	0	707	0.00%
2018/08/07	1	10.00	8.1	10.00	10.00	-7.1	706	-1.00%
2018/08/06	133	10.04	115	10.00	9.98	18	706	2.55%	大買/大賣/
2018/08/03	88	10.20	40	10.25	10.10	48	687	6.98%
2018/08/02	13	10.34	5	10.45	10.45	8	673	1.19%
2018/08/01	3.1	10.50	0	0.00	10.50	3.1	663	0.47%
2018/07/31	3	10.60	0	0.00	10.60	3	661	0.45%
2018/07/30	7	10.65	0	0.00	10.70	7	663	1.06%
2018/07/26	0	0.00	15	10.60	10.60	-15	673	-2.23%
2018/07/25	8	10.55	0.6	10.55	10.60	7.4	672	1.10%
2018/07/23	0	0.00	16	10.60	10.60	-16	672	-2.38%
2018/07/20	0	0.00	2	10.75	10.70	-2	676	-0.30%
2018/07/18	0	0.00	27	10.85	10.80	-27	690	-3.91%
2018/07/16	2	10.98	2	10.85	10.90	0	705	0.00%
2018/07/13	0	0.00	4	11.00	11.00	-4	706	-0.57%
2018/07/11	4	10.85	0	0.00	10.75	4	719	0.56%
2018/07/10	0	0.00	0.1	10.90	10.95	-0.1	721	-0.02%
2018/07/06	2	10.80	0	0.00	10.85	2	747	0.27%
2018/07/05	0	0.00	26	11.02	10.80	-26	756	-3.44%
2018/07/03	2	11.10	0	0.00	11.10	2	769	0.26%
2018/07/02	2	11.25	6	11.20	11.15	-4	776	-0.51%
2018/06/29	0	0.00	2	11.05	11.05	-2	774	-0.26%
2018/06/28	1	10.90	0	0.00	10.85	1	779	0.13%
2018/06/27	1	10.95	10	10.85	10.85	-9	785	-1.15%
2018/06/26	1	10.85	3	10.85	10.85	-2	784	-0.26%
2018/06/25	10	10.65	10	10.83	10.85	0	786	0.00%
2018/06/22	11	10.89	8	10.87	10.85	3	784	0.38%
2018/06/21	11	11.13	0	0.00	11.05	11	771	1.43%
2018/06/19	0	0.00	18	11.19	11.30	-18	779	-2.31%
2018/06/15	10	11.25	0.2	11.20	11.20	9.8	772	1.27%
2018/06/13	5	11.33	0	0.00	11.25	5	862	0.58%
2018/06/12	7	11.45	15	11.44	11.35	-8	901	-0.89%
2018/06/11	8	11.39	28	11.61	11.30	-20	895	-2.23%
2018/06/08	12.3	11.74	11	11.75	11.65	1.3	886	0.15%
2018/06/07	30	11.94	28	11.95	11.95	2	874	0.23%
2018/06/06	45	11.82	15	11.99	11.95	30	912	3.29%
2018/06/05	3	11.25	60	11.36	11.55	-57	925	-6.16%
2018/06/04	10	11.36	2.1	11.35	11.30	7.9	932	0.85%
2018/06/01	2	11.40	1	11.65	11.40	1	965	0.10%
2018/05/31	0	0.00	17	11.30	11.35	-17	997	-1.70%
2018/05/30	0	0.00	7	11.16	11.05	-7	998	-0.70%
2018/05/29	34	11.05	3	11.15	11.00	31	1,001	3.10%
2018/05/28	25	11.18	3	11.25	11.20	22	993	2.21%
2018/05/25	0	0.00	3	11.30	11.30	-3	992	-0.30%
2018/05/24	0	0.00	10	11.40	11.30	-10	1,005	-0.99%
2018/05/23	7	11.27	0	0.00	11.30	7	1,017	0.69%
2018/05/22	16	11.52	6	11.43	11.35	10	1,016	0.98%
2018/05/21	10	11.53	15	11.49	11.60	-5	1,016	-0.49%
2018/05/18	19	11.34	32	11.37	11.25	-13	1,018	-1.28%
2018/05/17	3	10.95	15	10.93	11.00	-12	1,018	-1.18%
2018/05/16	6	10.65	20	10.79	10.65	-14	1,020	-1.37%
2018/05/15	5	10.90	15	10.96	10.90	-10	1,023	-0.98%
2018/05/14	0	0.00	1	11.05	11.05	-1	1,083	-0.09%
2018/05/10	3	11.15	3	11.15	11.15	0	1,093	0.00%
2018/05/09	1	11.20	4	11.20	11.10	-3	1,108	-0.27%
2018/05/08	0	0.00	1	11.10	11.10	-1	1,141	-0.09%
2018/05/04	5.1	11.20	5	11.20	11.20	0.1	1,178	0.01%
2018/05/03	5	11.16	3	11.27	11.40	2	1,189	0.17%
2018/04/30	0	0.00	1	11.30	11.35	-1	1,246	-0.08%
2018/04/27	1	11.00	2	11.20	11.15	-1	1,283	-0.08%
2018/04/26	5	11.00	7	11.34	10.95	-2	1,351	-0.15%
2018/04/25	0	0.00	2	11.10	11.10	-2	1,445	-0.14%
2018/04/24	3	11.02	5	11.05	10.95	-2	1,466	-0.14%
2018/04/23	6	11.26	11	11.45	11.15	-5	1,521	-0.33%
2018/04/20	8	11.50	19	11.40	11.35	-11	1,539	-0.71%
2018/04/19	0	0.00	7	11.58	11.55	-7	1,567	-0.45%
2018/04/18	69	11.60	47	11.79	11.55	22	1,594	1.38%
2018/04/17	10	11.85	0	0.00	11.75	10	1,644	0.61%
2018/04/16	3	12.00	3	12.00	11.95	0	1,760	0.00%
2018/04/13	15	12.21	6	12.15	12.10	9	1,817	0.50%
2018/04/12	7	11.93	47	11.99	12.10	-40	1,885	-2.12%
2018/04/11	3	12.00	0	0.00	11.95	3	1,925	0.16%
2018/04/10	7	11.90	8	11.93	11.80	-1	2,000	-0.05%
2018/04/09	10	12.06	9	12.10	12.05	1	2,176	0.05%
2018/04/03	40	12.06	57	12.13	12.20	-17	2,425	-0.70%
2018/04/02	14	12.29	4	12.40	12.40	10	2,570	0.39%
2018/03/31	7	12.30	9	12.33	12.25	-2	2,636	-0.08%
2018/03/30	43	12.20	34	12.23	12.15	9	2,752	0.33%
2018/03/29	6	12.20	10	12.33	12.25	-4	2,920	-0.14%
2018/03/28	24	12.29	17	12.13	12.20	7	3,204	0.22%
2018/03/27	18	12.34	10	12.30	12.35	8	3,382	0.24%
2018/03/26	29	12.40	21	12.42	12.35	8	3,392	0.24%
2018/03/23	17	12.29	11	12.24	12.40	6	3,414	0.18%
2018/03/22	14	12.68	8	12.60	12.55	6	3,453	0.17%
2018/03/21	20	12.88	12	12.80	12.70	8	3,456	0.23%
2018/03/20	32	12.61	37	12.69	12.70	-5	3,488	-0.14%
2018/03/19	152	13.02	167	13.01	12.90	-15	3,529	-0.42%	大買/大賣/
2018/03/16	47	13.75	22	13.81	13.70	25	3,507	0.71%
2018/03/15	3	13.52	8	13.53	13.45	-5	3,679	-0.14%
2018/03/14	12	13.54	17	13.55	13.45	-5	3,720	-0.13%
2018/03/13	14	13.35	10	13.40	13.40	4	3,737	0.11%
2018/03/12	52	13.48	1	13.55	13.40	51	3,786	1.35%
2018/03/09	7	13.85	47	13.86	13.80	-40	3,783	-1.06%
2018/03/08	11	13.60	20	13.52	13.70	-9	3,803	-0.24%
2018/03/07	54	13.37	3	13.20	13.25	51	3,911	1.30%
2018/03/06	38	13.49	52	13.27	13.55	-14	3,884	-0.36%
2018/03/05	8	13.04	26	13.14	12.80	-18	3,879	-0.46%
2018/03/02	9	13.01	10	12.99	12.95	-1	3,882	-0.03%
2018/03/01	10	12.90	40	13.00	12.90	-30	3,923	-0.76%
2018/02/27	36	13.02	9	12.90	13.00	27	3,928	0.69%
2018/02/26	15	13.38	0	0.00	13.30	15	3,945	0.38%
2018/02/23	21	13.24	14.2	13.22	13.20	6.9	3,935	0.17%
2018/02/22	6	13.03	10	13.10	13.00	-4	3,935	-0.10%
2018/02/21	13	12.88	6	12.92	13.00	7	3,946	0.18%
2018/02/12	9	12.59	16	12.57	12.35	-7	3,950	-0.18%
2018/02/09	15	11.71	21	11.88	12.35	-6	3,964	-0.15%
2018/02/08	10	12.32	5	12.35	12.35	5	3,953	0.13%
2018/02/07	8.2	12.29	2	12.30	12.20	6.2	3,945	0.16%
2018/02/06	65	12.35	223	11.84	12.00	-158	3,942	-4.01%	大賣/鉅額交易
2018/02/05	40	12.74	37	12.72	13.00	3	3,895	0.08%
2018/02/02	16	13.28	8	13.35	13.20	8	3,883	0.21%
2018/02/01	98	13.52	18	13.42	13.40	80	3,884	2.06%
2018/01/31	56	12.99	137	13.03	13.25	-81	3,867	-2.09%	大賣/
2018/01/30	23	13.20	96	13.24	13.15	-73	3,836	-1.90%
2018/01/29	26	13.55	2	13.65	13.45	24	3,811	0.63%
2018/01/26	13	13.78	4	13.85	13.70	9	3,800	0.24%
2018/01/25	21	13.84	0	0.00	13.70	21	3,798	0.55%
2018/01/24	78	13.77	130	13.78	13.70	-52	3,797	-1.37%	大賣/
2018/01/23	73	14.04	245	14.07	14.00	-172	3,754	-4.58%	大賣/鉅額交易
2018/01/22	206	14.45	24	14.61	14.30	182	3,715	4.90%	大買/鉅額交易
2018/01/19	35	14.57	53	14.55	14.35	-18	3,648	-0.49%
2018/01/18	20	14.19	25	14.21	14.10	-5	3,551	-0.14%
2018/01/17	30	14.34	60	14.29	14.20	-30	3,535	-0.85%
2018/01/16	13	14.09	5	14.10	14.10	8	3,472	0.23%
2018/01/15	57	14.03	6	14.01	14.05	51	3,447	1.48%
2018/01/12	4	14.33	19	14.19	14.10	-15	3,414	-0.44%
2018/01/11	43	14.18	16	14.28	14.15	27	3,383	0.80%
2018/01/10	62	14.53	74	14.82	14.30	-12	3,317	-0.36%
2018/01/09	46	14.28	34	14.32	14.40	12	3,193	0.38%
2018/01/08	103	14.14	73.6	14.19	14.00	29.4	3,129	0.94%	大買/
2018/01/05	7	14.75	36	14.81	14.65	-29	3,050	-0.95%
2018/01/04	57	14.90	86	14.88	14.70	-29	2,993	-0.97%
2018/01/03	188	14.76	63	14.59	15.00	125	2,907	4.30%	大買/鉅額交易
2018/01/02	257	14.87	140	14.76	14.30	117	2,719	4.30%	大買/大賣/鉅額交易