愛之味 (1217)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 愛之味 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

愛之味

(1217)

可現股當沖

股價
12.35
漲跌
▲0.05
漲幅
+0.41%
成交量
1,104張
產業
上市食品類股
259人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

愛之味 (1217)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/17	0	0.00	1	12.35	12.35	-1	1,195	-0.08%
2024/05/16	1	12.25	0	0.00	12.30	1	1,213	0.08%
2024/05/15	0	0.00	1.9	12.28	12.30	-1.9	1,210	-0.16%
2024/05/14	0	0.00	0.2	12.20	12.15	-0.2	1,214	-0.02%
2024/05/13	1	12.00	0	12.00	12.10	1	1,215	0.08%
2024/05/10	1.2	11.96	2.2	12.07	12.05	-0.9	1,219	-0.08%
2024/05/09	0	0.00	0.4	12.15	12.05	-0.4	1,220	-0.03%
2024/05/08	4.2	12.05	0.5	12.02	12.00	3.7	1,225	0.30%
2024/05/07	2	12.10	2	12.25	12.10	0	1,224	0.00%
2024/05/06	0	0.00	3	12.20	12.25	-3	1,218	-0.25%
2024/05/03	2	12.15	0	0.00	12.15	2	1,191	0.17%
2024/05/02	0	0.00	9	12.29	12.30	-9	1,160	-0.78%
2024/04/30	25	12.16	10.2	12.10	12.10	14.8	1,120	1.32%
2024/04/29	1	12.00	16	11.95	11.95	-15	1,064	-1.41%
2024/04/26	0	0.00	0.5	11.85	11.85	-0.5	1,063	-0.05%
2024/04/25	0	11.95	2	11.83	11.85	-2	1,063	-0.19%
2024/04/24	3	11.80	0.5	11.88	11.85	2.5	1,066	0.23%
2024/04/23	3	11.82	0	0.00	11.85	3	1,070	0.28%
2024/04/22	0	0.00	3.3	11.85	11.95	-3.3	1,073	-0.31%
2024/04/19	10	11.74	6.7	11.84	11.75	3.3	1,069	0.31%
2024/04/18	3.5	12.12	11.6	12.05	12.15	-8.1	1,043	-0.77%
2024/04/17	1	11.75	3	11.80	11.85	-2	1,001	-0.20%
2024/04/16	9.1	11.74	11.3	11.89	11.70	-2.2	994	-0.22%
2024/04/15	2	11.95	2.7	11.91	11.90	-0.7	983	-0.07%
2024/04/12	11	11.87	1.1	11.90	11.90	10	986	1.01%
2024/04/11	3	11.95	0.5	11.93	11.90	2.5	983	0.25%
2024/04/10	1	11.95	0.8	12.02	12.00	0.3	986	0.03%
2024/04/09	8	11.94	1.2	12.03	11.95	6.8	1,009	0.67%
2024/04/08	0.2	11.95	1.3	11.96	11.95	-1.1	1,085	-0.10%
2024/04/03	0	0.00	0.3	12.00	11.90	-0.3	1,111	-0.03%
2024/04/02	3	11.93	1.6	12.00	11.95	1.5	1,114	0.13%
2024/04/01	2.5	12.00	12.7	12.00	12.00	-10.2	1,112	-0.92%
2024/03/29	14	11.90	0	0.00	11.90	14	1,091	1.28%
2024/03/28	1	11.95	4.6	12.00	12.00	-3.6	1,087	-0.33%
2024/03/27	1.2	11.82	0.4	11.93	11.90	0.8	1,071	0.07%
2024/03/26	2	11.80	0.8	11.87	11.85	1.2	1,082	0.11%
2024/03/25	1	11.80	1	11.85	11.80	0	1,107	0.00%
2024/03/22	0	0.00	0.2	11.80	11.75	-0.2	1,105	-0.02%
2024/03/21	0.2	11.65	0.7	11.69	11.65	-0.5	1,086	-0.05%
2024/03/20	1	11.60	1	11.78	11.60	0	1,093	0.00%
2024/03/19	1	11.65	0.3	11.78	11.70	0.7	1,086	0.06%
2024/03/18	1	11.65	0.7	11.65	11.70	0.3	1,091	0.03%
2024/03/15	1	11.65	0	11.65	11.65	1	1,096	0.09%
2024/03/14	0	0.00	2	11.72	11.75	-2	1,093	-0.18%
2024/03/13	5.2	11.63	1	11.75	11.65	4.2	1,088	0.39%
2024/03/12	1	11.75	0.6	11.82	11.75	0.4	1,080	0.03%
2024/03/11	0.3	11.75	1.7	11.79	11.70	-1.4	1,077	-0.13%
2024/03/08	2	11.68	2	11.76	11.70	0	1,079	0.00%
2024/03/07	7	11.76	1	11.84	11.75	6	1,068	0.56%
2024/03/06	1	11.85	1	11.86	11.85	0	1,060	0.00%
2024/03/05	1	11.75	31.3	11.85	11.85	-30.3	1,058	-2.86%
2024/03/04	1	11.80	16.8	11.81	11.75	-15.8	1,059	-1.50%
2024/03/01	4	11.84	2	11.87	11.80	2.1	1,067	0.19%
2024/02/29	1.1	11.85	1.3	11.94	11.85	-0.2	1,088	-0.02%
2024/02/27	1	11.75	1.6	11.89	11.85	-0.6	1,093	-0.06%
2024/02/26	1	11.85	0.2	11.95	11.90	0.8	1,095	0.07%
2024/02/23	12	11.91	0.2	12.01	11.90	11.8	1,097	1.07%
2024/02/22	5	12.04	3.1	12.05	12.05	1.9	1,089	0.17%
2024/02/21	1.2	12.05	0.5	12.14	12.05	0.7	1,097	0.06%
2024/02/20	3	12.23	8.3	12.13	12.10	-5.2	1,101	-0.48%
2024/02/19	2	12.08	4	12.14	12.20	-2	1,110	-0.18%
2024/02/16	0	12.00	1	11.95	12.00	-1	1,392	-0.07%
2024/02/15	0	0.00	4	11.90	11.90	-4	1,464	-0.27%
2024/02/05	1	11.90	0	0.00	11.90	1	1,473	0.07%
2024/01/31	0	11.90	0	0.00	11.80	0	1,511	0.00%
2024/01/30	0	0.00	7	11.80	11.85	-7	1,526	-0.46%
2024/01/29	5	11.85	0	0.00	11.85	5	1,636	0.31%
2024/01/26	0	11.75	0	0.00	11.75	0	1,713	0.00%
2024/01/25	2	11.70	26	11.67	11.70	-24	1,799	-1.33%
2024/01/24	2	11.75	10	11.75	11.70	-8	1,812	-0.44%
2024/01/23	0	0.00	3	11.65	11.70	-3	1,816	-0.17%
2024/01/22	20	11.75	1.1	11.65	11.70	19	1,819	1.04%
2024/01/19	5	11.55	0	0.00	11.50	5	1,800	0.28%
2024/01/18	10	11.54	0	0.00	11.50	10	1,804	0.55%
2024/01/17	1	11.60	0.1	11.70	11.55	0.9	1,802	0.05%
2024/01/16	2	11.68	0.9	11.74	11.70	1.2	1,851	0.06%
2024/01/15	3	11.70	2.4	11.80	11.70	0.6	1,869	0.03%
2024/01/12	0	0.00	0.6	11.85	11.75	-0.6	1,941	-0.03%
2024/01/11	1	11.75	2	11.80	11.85	-1	1,965	-0.05%
2024/01/10	0	0.00	1	11.80	11.80	-1	2,030	-0.05%
2024/01/09	2	11.80	23	11.90	11.85	-21	2,058	-1.02%
2024/01/08	1	12.00	2	12.00	12.00	-1	2,066	-0.05%
2024/01/04	0	0.00	3	12.05	12.05	-3	2,215	-0.14%
2024/01/03	3	12.13	1	12.05	12.10	2	2,304	0.09%
2024/01/02	17	12.40	18	12.33	12.35	-1	2,297	-0.04%
2023/12/29	22	12.05	1	12.00	12.05	21	2,231	0.94%
2023/12/27	5	11.90	0	0.00	11.90	5	2,333	0.21%
2023/12/25	0	11.95	0	0.00	11.85	0	2,450	0.00%
2023/12/22	1	11.85	0	0.00	11.95	1	2,470	0.04%
2023/12/20	1	11.90	0	0.00	11.90	1	2,505	0.04%
2023/12/19	6	11.70	1	11.85	11.80	5	2,489	0.20%
2023/12/18	20	11.75	0	0.00	11.70	20	2,506	0.80%
2023/12/15	3	11.80	1	11.70	11.80	2	2,561	0.08%
2023/12/14	1	11.70	0	0.00	11.70	1	2,593	0.04%
2023/12/13	1	11.60	0.1	11.65	11.65	0.9	2,596	0.03%
2023/12/12	0	11.65	0.2	11.73	11.65	-0.2	2,635	-0.01%
2023/12/11	1	11.70	0.7	11.80	11.75	0.3	2,653	0.01%
2023/12/08	3	11.75	1	11.80	11.75	2	2,674	0.07%
2023/12/07	4	11.79	0.1	11.85	11.70	3.9	2,806	0.14%
2023/12/06	3	11.85	1.1	11.86	11.80	1.9	2,849	0.07%
2023/12/05	0	0.00	0.8	11.89	11.85	-0.8	2,870	-0.03%
2023/12/04	1	11.80	0	11.85	11.90	1	2,914	0.03%
2023/12/01	1	11.80	0	0.00	11.80	1	2,951	0.03%
2023/11/27	6	11.73	0	0.00	11.75	6	3,239	0.19%
2023/11/24	1	11.85	0.4	11.90	11.90	0.6	3,291	0.02%
2023/11/22	2	11.80	3	11.88	11.90	-1	3,437	-0.03%
2023/11/20	6	11.75	0	0.00	11.80	6	3,644	0.16%
2023/11/15	31	11.67	32	11.88	11.80	-1	3,865	-0.03%
2023/11/14	3	11.55	0	0.00	11.50	3	3,721	0.08%
2023/11/13	2	11.73	0	0.00	11.70	2	3,690	0.05%
2023/11/10	1	11.70	0	0.00	11.70	1	3,872	0.03%
2023/11/08	1	11.75	0	0.00	11.75	1	4,458	0.02%
2023/11/07	9	11.90	0	0.00	11.85	9	4,651	0.19%
2023/11/06	7	12.00	0	0.00	12.00	7	4,881	0.14%
2023/11/03	2	12.20	2	12.15	12.15	0	4,941	0.00%
2023/10/31	3	11.73	0	11.90	11.65	3	5,278	0.06%
2023/10/26	6	11.87	0	0.00	11.85	6	5,623	0.11%
2023/10/19	0	0.00	0	12.15	12.10	0	6,592	0.00%
2023/10/18	0	12.30	20	12.10	12.15	-20	6,719	-0.30%
2023/10/12	0	12.55	2	12.60	12.55	-2	6,800	-0.03%
2023/10/11	18	12.53	2	12.55	12.55	16	6,703	0.24%
2023/10/04	3	12.15	0	0.00	12.15	3	6,709	0.04%
2023/10/03	1	12.45	0	0.00	12.45	1	6,853	0.01%
2023/10/02	5	12.28	0	0.00	12.45	5	6,818	0.07%
2023/09/28	4	12.50	0	0.00	12.35	4	6,827	0.06%
2023/09/27	0	0.00	0	12.60	12.35	0	6,791	0.00%
2023/09/25	0	0.00	7	12.45	12.45	-7	7,009	-0.10%
2023/09/22	0	0.00	40	12.25	12.35	-40	7,626	-0.52%
2023/09/21	0.5	12.40	0	0.00	12.35	0.5	7,629	0.01%
2023/09/20	0	12.45	0	12.55	12.55	0	7,610	0.00%
2023/09/18	0	0.00	1	12.45	12.45	-1	7,677	-0.01%
2023/09/15	1	12.55	0	0.00	12.50	1	7,734	0.01%
2023/09/14	0	0.00	1	12.75	12.65	-1	7,710	-0.01%
2023/09/12	0	0.00	0.3	12.60	12.45	-0.3	7,701	0.00%
2023/09/11	0	0.00	4.1	12.54	12.50	-4.1	7,571	-0.05%
2023/09/07	4	12.39	0	0.00	12.25	4	7,528	0.05%
2023/09/06	10	12.55	0	0.00	12.50	10	7,511	0.13%
2023/09/05	2	12.73	1	12.85	12.70	1	7,550	0.01%
2023/09/04	2	12.80	0	0.00	12.75	2	7,551	0.03%
2023/09/01	0	0.00	3	12.90	12.85	-3	7,527	-0.04%
2023/08/30	10	12.85	7	12.88	12.85	3	7,307	0.04%
2023/08/29	0	0.00	1	13.20	13.15	-1	7,234	-0.01%
2023/08/25	12	13.38	19	13.45	13.30	-7	7,083	-0.10%
2023/08/24	3	13.03	2	13.03	13.15	1	6,914	0.01%
2023/08/23	3	13.23	5	13.22	13.15	-2	6,868	-0.03%
2023/08/22	5	13.00	0	12.95	12.95	5	6,716	0.07%
2023/08/18	7	12.89	3	13.03	12.85	4	6,619	0.06%
2023/08/17	7	12.90	1	13.00	13.05	6	6,456	0.09%
2023/08/16	33	13.34	33	13.11	13.05	0	6,414	0.00%
2023/08/15	7	13.17	0	0.00	13.25	7	6,198	0.11%
2023/08/14	4	12.91	1	13.15	12.80	3	5,970	0.05%
2023/08/11	24	13.47	46	13.46	13.35	-22	5,630	-0.39%
2023/08/10	7	13.75	17	13.88	13.70	-10	5,436	-0.18%
2023/08/09	26	13.95	0	0.00	13.85	26	5,186	0.50%
2023/08/08	2	14.58	20	14.51	14.45	-18	5,013	-0.36%
2023/08/07	32	14.46	36	14.26	14.75	-4	4,820	-0.08%
2023/08/04	9	14.26	11	14.28	14.25	-2	4,628	-0.04%
2023/08/02	20	14.18	12	14.13	14.10	8	4,516	0.18%
2023/08/01	30	14.25	22	14.26	14.40	8	4,406	0.18%
2023/07/31	30	13.91	8	13.98	13.90	22	4,278	0.51%
2023/07/28	19	14.08	8	14.15	14.00	11	4,173	0.26%
2023/07/27	26	14.23	28	14.30	14.15	-2	4,089	-0.05%
2023/07/26	47	14.09	102.2	14.10	14.15	-55.2	3,903	-1.41%	大賣/
2023/07/25	22	13.64	14.3	13.60	13.65	7.7	3,512	0.22%
2023/07/24	278	13.45	244	13.33	13.40	34	3,317	1.02%	大買/大賣/
2023/07/21	57	13.06	51	12.94	13.05	6	3,030	0.20%
2023/07/20	3	12.73	23	12.76	12.75	-20	2,893	-0.69%
2023/07/19	13	12.75	15.6	12.79	12.75	-2.6	2,874	-0.09%
2023/07/18	7	12.58	13.4	12.72	12.60	-6.4	2,823	-0.23%
2023/07/17	2	12.50	8	12.69	12.80	-6	2,786	-0.22%
2023/07/14	7	12.49	7	12.54	12.45	0	2,722	0.00%
2023/07/13	4	12.58	3	12.60	12.50	1	2,698	0.04%
2023/07/12	9	12.69	9	12.86	12.65	0	2,667	0.00%
2023/07/11	1	12.65	1	12.65	12.80	0	2,634	0.00%
2023/07/10	74	12.89	27	12.80	12.75	47	2,593	1.81%
2023/07/07	2	12.30	4	12.44	12.45	-2	2,396	-0.08%
2023/07/06	8	12.36	8	12.44	12.45	0	2,359	0.00%
2023/07/05	35	12.50	1	12.50	12.40	34	2,322	1.46%
2023/07/04	10	12.40	8	12.42	12.45	2	2,296	0.09%
2023/07/03	12	12.58	1	12.55	12.55	11	2,282	0.48%
2023/06/30	48	12.68	61.1	12.79	12.80	-13.1	2,101	-0.62%
2023/06/29	2	11.85	0	0.00	11.85	2	1,470	0.14%
2023/06/28	0	0.00	5	11.95	11.90	-5	1,464	-0.34%
2023/06/27	5	12.05	1	12.10	11.85	4	1,465	0.27%
2023/06/26	7	12.14	1	12.10	12.15	6	1,439	0.42%
2023/06/21	25	11.81	67	11.88	11.95	-42	1,330	-3.16%
2023/06/20	1	11.75	0	0.00	11.75	1	1,278	0.08%
2023/06/19	4	11.71	1	11.75	11.70	3	1,265	0.24%
2023/06/16	5	11.70	1	11.70	11.75	4	1,256	0.32%
2023/06/15	0	0.00	30	11.55	11.60	-30	1,232	-2.43%
2023/06/13	0	0.00	4	11.60	11.50	-4	1,267	-0.32%
2023/06/12	4	11.44	0	11.45	11.45	4	1,264	0.32%
2023/06/09	3	11.63	17	11.65	11.55	-14	1,263	-1.11%
2023/06/08	7	11.60	30	11.53	11.70	-23	1,200	-1.92%
2023/06/07	0	0.00	4	11.45	11.45	-4	1,179	-0.34%
2023/06/05	2	11.40	1	11.40	11.35	1	1,231	0.08%
2023/06/02	2	11.25	0	0.00	11.30	2	1,249	0.16%
2023/06/01	16	11.29	0	11.35	11.30	16	1,284	1.25%
2023/05/31	4	11.28	30	11.25	11.30	-26	1,400	-1.86%
2023/05/30	3	11.35	0	0.00	11.30	3	1,404	0.21%
2023/05/29	10	11.40	1	11.35	11.40	9	1,510	0.60%
2023/05/25	7	11.41	0	0.00	11.40	7	1,566	0.45%
2023/05/24	4	11.50	2	11.55	11.55	2	1,601	0.12%
2023/05/23	35	11.54	0	11.50	11.50	35	1,659	2.11%
2023/05/22	0	0.00	35	11.45	11.55	-35	1,690	-2.07%
2023/05/18	2	11.38	4	11.51	11.35	-2	1,699	-0.12%
2023/05/17	1	11.35	2	11.40	11.35	-1	1,672	-0.06%
2023/05/16	0	0.00	29	11.34	11.25	-29	1,674	-1.73%
2023/05/15	34	11.15	14	11.10	11.15	20	1,754	1.14%
2023/05/12	4	11.03	0	0.00	11.10	4	1,795	0.22%
2023/05/11	4	11.03	0	0.00	11.00	4	1,802	0.22%
2023/05/10	1	11.05	0	0.00	11.05	1	1,807	0.06%
2023/05/09	16	11.15	0	0.00	11.10	16	1,811	0.88%
2023/05/08	5	11.20	0	0.00	11.20	5	1,811	0.28%
2023/05/05	25	11.25	0	11.25	11.25	25	1,816	1.38%
2023/04/27	4	10.93	0	0.00	10.95	4	1,845	0.22%
2023/04/26	0	11.10	10	10.95	11.00	-10	1,849	-0.54%
2023/04/25	6	10.95	0	0.00	10.90	6	1,857	0.32%
2023/04/24	4	11.10	5.2	11.05	11.00	-1.2	1,849	-0.06%
2023/04/21	2	11.00	1.2	10.98	10.95	0.8	1,846	0.04%
2023/04/20	10	11.22	0	0.00	11.15	10	1,825	0.55%
2023/04/19	8	11.31	1	11.35	11.30	7	1,833	0.38%
2023/04/18	3	11.37	0.2	11.40	11.35	2.8	1,857	0.15%
2023/04/17	0	0.00	1	11.45	11.35	-1	1,891	-0.05%
2023/04/14	0	0.00	1	11.45	11.40	-1	2,027	-0.05%
2023/04/13	0	0.00	1.6	11.42	11.40	-1.6	2,030	-0.08%
2023/04/11	2	11.35	0.4	11.43	11.35	1.6	2,028	0.08%
2023/04/10	11	11.36	0.4	11.38	11.35	10.6	2,050	0.52%
2023/04/07	1	11.50	1	11.40	11.40	0	2,054	0.00%
2023/04/06	9	11.76	0	0.00	11.80	9	2,054	0.44%
2023/03/29	5	11.60	4	11.50	11.55	1	2,055	0.05%
2023/03/28	2.1	11.60	0	0.00	11.50	2.1	2,112	0.10%
2023/03/27	0	0.00	1	11.50	11.60	-1	2,162	-0.05%
2023/03/24	1.5	11.38	2	11.43	11.40	-0.5	2,328	-0.02%
2023/03/22	6	11.53	0	0.00	11.45	6	2,537	0.24%
2023/03/21	0	11.54	0	0.00	11.45	0	2,535	0.00%
2023/03/20	1	11.45	0	0.00	11.40	1	2,537	0.04%
2023/03/17	0	11.30	0	0.00	11.45	0	2,531	0.00%
2023/03/16	14	11.20	0	0.00	11.10	14	2,505	0.56%
2023/03/15	1	11.40	0	0.00	11.30	1	2,492	0.04%
2023/03/14	1	11.35	0	0.00	11.35	1	2,477	0.04%
2023/03/13	0	0.00	12	11.42	11.50	-12	2,455	-0.49%
2023/03/10	1	11.70	2	11.60	11.65	-1	2,438	-0.04%
2023/03/09	4	11.80	0	0.00	11.80	4	2,417	0.17%
2023/03/08	7	11.85	0	0.00	11.85	7	2,405	0.29%
2023/03/07	6.1	11.70	2	11.70	11.70	4.1	2,401	0.17%
2023/03/06	0	0.00	5	11.80	11.80	-5	2,397	-0.21%
2023/03/03	16.1	11.69	15	11.73	11.70	1.1	2,366	0.05%
2023/03/02	2	11.45	0	0.00	11.40	2	2,273	0.09%
2023/03/01	56	11.67	22	11.57	11.40	34	2,360	1.44%
2023/02/24	2.6	11.41	0	0.00	11.35	2.6	2,279	0.12%
2023/02/23	15	11.53	2	11.55	11.55	13	2,269	0.57%
2023/02/22	5	11.40	20	11.30	11.45	-15	2,331	-0.64%
2023/02/21	25	11.40	0	0.00	11.40	25	2,293	1.09%
2023/02/20	3	11.25	0	0.00	11.30	3	2,241	0.13%
2023/02/17	0	0.00	2.6	11.10	11.10	-2.6	2,237	-0.12%
2023/02/16	0	0.00	0	11.20	11.15	0	2,232	0.00%
2023/02/13	8.6	11.30	7	11.26	11.25	1.6	2,199	0.07%
2023/02/10	5	11.05	2	11.05	11.05	3	2,106	0.14%
2023/02/09	1	10.95	12	10.99	10.95	-11	2,072	-0.53%
2023/02/08	15	11.02	0	0.00	10.95	15	2,065	0.73%
2023/02/07	1	11.00	0	0.00	10.90	1	2,043	0.05%
2023/02/06	0.3	10.90	0	10.90	10.95	0.3	2,034	0.01%
2023/02/03	0	10.90	0	0.00	10.90	0	2,027	0.00%
2023/01/30	0	10.85	0	0.00	10.85	0	1,998	0.00%
2023/01/13	2	10.65	2	10.65	10.65	0	1,974	0.00%
2023/01/12	3	10.80	0	0.00	10.75	3	1,969	0.15%
2023/01/06	1	10.85	0	0.00	10.70	1	1,951	0.05%
2023/01/05	10	10.80	5	11.00	10.90	5	1,944	0.26%
2023/01/04	9	10.98	1	10.85	10.85	8	1,908	0.42%
2023/01/03	0	0.00	1	10.70	10.80	-1	1,766	-0.06%
2022/12/30	0	0.00	1	10.70	10.70	-1	1,757	-0.06%
2022/12/28	0	0.00	2	10.88	10.70	-2	1,744	-0.11%
2022/12/27	1	10.85	0	0.00	10.80	1	1,719	0.06%
2022/12/26	0	0.00	10	10.85	10.75	-10	1,707	-0.59%
2022/12/21	0	0.00	1.1	10.84	10.90	-1.1	1,644	-0.07%
2022/12/20	3	10.60	5	10.75	10.50	-2	1,616	-0.12%
2022/12/16	0	0.00	10	11.13	11.05	-10	1,510	-0.66%
2022/12/15	9	10.96	20	10.82	11.00	-11	1,324	-0.83%
2022/12/14	20	10.80	7	10.91	10.70	13	1,236	1.05%
2022/12/12	1	10.35	0	0.00	10.30	1	1,088	0.09%
2022/12/07	1	10.45	10	10.35	10.40	-9	1,081	-0.83%
2022/12/05	0	0.00	1	10.45	10.45	-1	1,074	-0.09%
2022/12/02	0	0.00	2	10.43	10.40	-2	1,070	-0.19%
2022/12/01	4	10.50	1	10.45	10.45	3	1,076	0.28%
2022/11/30	0	0.00	0	10.50	10.50	0	1,076	0.00%
2022/11/29	0	0.00	2	10.50	10.45	-2	1,062	-0.19%
2022/11/28	0	0.00	0	10.45	10.45	0	1,030	0.00%
2022/11/24	1	10.30	2	10.25	10.30	-1	1,010	-0.10%
2022/11/23	10	10.48	1	10.50	10.50	9	986	0.91%
2022/11/22	1	10.15	0.1	10.20	10.30	0.9	897	0.10%
2022/11/21	5.3	10.15	10	10.05	10.15	-4.7	915	-0.51%
2022/11/18	10	10.25	7	10.28	10.10	3	912	0.33%
2022/11/16	1	9.85	5	9.88	9.80	-4	815	-0.49%
2022/11/15	0	0.00	2	9.88	9.97	-2	811	-0.25%
2022/11/14	2	9.81	0	0.00	9.84	2	791	0.25%
2022/11/11	0	0.00	4	9.78	9.76	-4	792	-0.50%
2022/11/09	1	9.62	0	0.00	9.68	1	802	0.12%
2022/11/08	0	0.00	4	9.64	9.56	-4	809	-0.49%
2022/11/07	0	0.00	1	9.53	9.59	-1	818	-0.12%
2022/11/04	1	9.40	1	9.34	9.40	0	833	0.00%
2022/11/03	0	0.00	2	9.26	9.26	-2	856	-0.23%
2022/11/02	2	9.30	0	0.00	9.28	2	879	0.23%
2022/11/01	0	0.00	1	9.32	9.30	-1	901	-0.11%
2022/10/31	2	9.19	2	9.27	9.26	0	935	0.00%
2022/10/28	2	9.22	1	9.26	9.15	1	1,020	0.10%
2022/10/27	0	0.00	3	9.22	9.26	-3	1,186	-0.25%
2022/10/24	1	8.99	10	9.12	9.12	-9	1,244	-0.72%
2022/10/21	1	8.91	0	0.00	8.93	1	1,259	0.08%
2022/10/20	0	0.00	0	8.99	8.98	0	1,300	0.00%
2022/10/19	1	9.06	0	0.00	9.06	1	1,313	0.08%
2022/10/18	7	9.17	3	9.20	9.17	4	1,374	0.29%
2022/10/17	0	0.00	1	9.03	9.14	-1	1,397	-0.07%
2022/10/14	0	0.00	2	8.96	9.07	-2	1,393	-0.14%
2022/10/13	9	8.85	0	0.00	8.74	9	1,390	0.65%
2022/10/11	8	9.19	1	9.12	9.10	7	1,378	0.51%
2022/10/07	0.4	9.40	6	9.40	9.40	-5.6	1,382	-0.41%
2022/10/05	3	9.41	0	0.00	9.27	3	1,406	0.21%
2022/10/03	1	9.27	1	9.26	9.25	0	1,495	0.00%
2022/09/30	2.1	9.20	1	9.23	9.28	1.1	1,512	0.07%
2022/09/29	2	9.23	2	9.24	9.29	0	1,529	0.00%
2022/09/28	1	9.11	3	9.15	9.11	-2	1,544	-0.13%
2022/09/27	0	0.00	4.8	9.23	9.33	-4.8	1,605	-0.30%
2022/09/26	10	9.21	0.4	9.24	9.09	9.6	1,613	0.60%
2022/09/23	2	9.48	2.1	9.45	9.46	-0.1	1,610	-0.01%
2022/09/22	2	9.44	2.9	9.51	9.49	-0.9	1,629	-0.06%
2022/09/21	2	9.53	6.2	9.54	9.51	-4.2	1,630	-0.26%
2022/09/20	0	0.00	1.7	9.58	9.56	-1.7	1,634	-0.10%
2022/09/19	4.1	9.61	0	0.00	9.51	4.1	1,648	0.25%
2022/09/14	0	0.00	4.1	9.72	9.75	-4.1	1,669	-0.25%
2022/09/13	3.1	9.84	2	9.94	9.81	1.1	1,682	0.07%
2022/09/12	2	9.73	1.5	9.78	9.77	0.5	1,699	0.03%
2022/09/08	0	0.00	2.6	9.66	9.67	-2.6	1,708	-0.15%
2022/09/07	3	9.62	3	9.64	9.56	0	1,717	0.00%
2022/09/06	5	9.84	0.5	9.88	9.75	4.5	1,710	0.26%
2022/09/05	0	0.00	2.1	9.93	9.90	-2.1	1,713	-0.12%
2022/09/02	3	9.93	1.4	9.97	9.92	1.6	1,744	0.09%
2022/09/01	2	9.93	1.1	9.97	9.93	0.9	1,754	0.05%
2022/08/31	4	9.95	0.9	9.99	9.97	3.1	1,763	0.18%
2022/08/30	2	9.97	0	0.00	9.94	2	1,773	0.11%
2022/08/29	1	9.96	0	0.00	9.93	1	1,911	0.05%
2022/08/26	0	0.00	2	10.15	10.10	-2	1,908	-0.10%
2022/08/25	3	10.00	0	0.00	10.00	3	1,871	0.16%
2022/08/23	3	9.98	2	9.97	9.94	1	1,886	0.05%
2022/08/22	3	10.00	0	0.00	9.98	3	1,920	0.16%
2022/08/17	4	9.97	0	0.00	9.96	4	1,967	0.20%
2022/08/16	0	0.00	0.5	10.00	10.00	-0.5	1,969	-0.02%
2022/08/15	2	10.00	0	0.00	10.00	2	1,981	0.10%
2022/08/12	2	10.00	1.4	9.98	10.00	0.6	1,994	0.03%
2022/08/11	3	9.95	3.5	9.95	9.98	-0.5	1,999	-0.03%
2022/08/10	3	9.77	9.3	9.80	9.84	-6.3	2,013	-0.32%
2022/08/09	1	9.77	1.6	9.83	9.83	-0.6	2,017	-0.03%
2022/08/08	1	9.65	2.2	9.78	9.79	-1.2	2,030	-0.06%
2022/08/05	5.2	9.76	0	0.00	9.80	5.2	2,038	0.26%
2022/08/04	11	9.73	5	9.65	9.67	6	2,060	0.29%
2022/08/03	9	10.09	0	0.00	9.97	9	2,034	0.44%
2022/08/02	4	10.65	0	0.00	10.45	4	1,915	0.21%
2022/08/01	1	10.90	0	0.00	10.90	1	1,989	0.05%
2022/07/29	7	10.91	0	0.00	10.90	7	2,116	0.33%
2022/07/27	2	11.05	4	11.09	10.95	-2	2,189	-0.09%
2022/07/26	0.3	10.95	0	0.00	10.90	0.3	2,207	0.01%
2022/07/25	0	0.00	4.1	10.85	10.90	-4.1	2,349	-0.17%
2022/07/22	0.3	10.70	2	10.60	10.70	-1.7	2,726	-0.06%
2022/07/21	0	10.50	0.1	10.50	10.60	-0.1	2,844	0.00%
2022/07/20	0	0.00	1	10.50	10.45	-1	3,016	-0.03%
2022/07/19	0.2	10.65	2	10.60	10.65	-1.8	3,217	-0.06%
2022/07/18	0	0.00	2	10.50	10.60	-2	3,386	-0.06%
2022/07/15	2.4	10.38	0	0.00	10.35	2.4	3,614	0.07%
2022/07/14	3	10.42	0	0.00	10.40	3	4,174	0.07%
2022/07/13	0	0.00	42	10.40	10.40	-42	4,390	-0.96%
2022/07/12	4	10.47	0	0.00	10.25	4	5,768	0.07%
2022/07/11	3	10.85	13	10.81	10.85	-10	6,350	-0.16%
2022/07/06	15	10.71	0	0.00	10.65	15	6,309	0.24%
2022/07/05	15	10.84	36	10.86	11.00	-21	6,312	-0.33%
2022/07/04	0	0.00	3	10.42	10.40	-3	6,261	-0.05%
2022/07/01	26	10.27	3.2	10.28	10.25	22.9	6,304	0.36%
2022/06/30	2	10.63	1	10.60	10.45	1	6,344	0.02%
2022/06/29	0	0.00	0.4	10.59	10.75	-0.4	6,392	-0.01%
2022/06/27	0	0.00	2.2	10.73	10.80	-2.2	6,433	-0.03%
2022/06/24	1	10.45	2	10.60	10.55	-1	6,476	-0.02%
2022/06/23	2	10.38	12	10.38	10.45	-10	6,530	-0.15%
2022/06/22	3	10.33	2	10.48	10.30	1	6,547	0.02%
2022/06/21	0	0.00	5	10.55	10.65	-5	6,590	-0.08%
2022/06/20	7	10.37	1	10.30	10.25	6	6,670	0.09%
2022/06/17	2	10.45	7	10.50	10.55	-5	6,877	-0.07%
2022/06/16	5	10.73	4.5	10.76	10.60	0.5	6,914	0.01%
2022/06/15	0	0.00	9.7	10.70	10.70	-9.7	6,918	-0.14%
2022/06/14	4	10.53	3.9	10.62	10.60	0.1	6,926	0.00%
2022/06/13	11.4	10.82	50.2	10.75	10.70	-38.8	6,918	-0.56%
2022/06/10	12.3	11.10	33.3	11.11	11.15	-21	6,896	-0.30%
2022/06/09	3.2	11.15	3	11.22	11.15	0.1	6,888	0.00%
2022/06/08	23.1	11.15	0	0.00	11.15	23.1	6,880	0.34%
2022/06/07	65.5	11.34	13	11.32	11.25	52.5	6,876	0.76%
2022/06/06	4	11.15	0	0.00	11.20	4	6,739	0.06%
2022/05/31	1	11.35	0	0.00	11.20	1	6,789	0.01%
2022/05/27	0.1	11.30	14	11.21	11.30	-13.9	6,764	-0.21%
2022/05/26	15	11.24	1	11.15	11.15	14	6,757	0.21%
2022/05/25	0	0.00	2	11.10	11.05	-2	6,742	-0.03%
2022/05/23	1	10.90	0	0.00	10.95	1	6,903	0.01%
2022/05/20	1	10.85	0	0.00	10.85	1	6,907	0.01%
2022/05/17	0	0.00	14	10.79	10.70	-14	6,902	-0.20%
2022/05/16	0	0.00	524	10.60	10.60	-524	6,885	-7.61%	大賣/鉅額交易
2022/05/12	2	10.50	0	0.00	10.20	2	6,848	0.03%
2022/05/11	0	0.00	3	10.55	10.50	-3	6,796	-0.04%
2022/05/10	0	0.00	0.1	10.80	10.70	-0.1	6,755	0.00%
2022/05/09	35	11.01	71	10.91	10.75	-36	6,712	-0.54%
2022/05/06	71.1	11.53	45	11.54	11.35	26.1	6,617	0.39%
2022/05/05	35	11.51	70	11.50	11.45	-35	6,496	-0.54%
2022/05/04	30	11.42	0	11.45	11.40	30	6,464	0.46%
2022/05/03	0	0.00	3	11.75	11.65	-3	6,451	-0.05%
2022/04/29	17	11.74	69	11.95	11.70	-52	6,429	-0.81%
2022/04/28	56	11.85	200	12.01	11.95	-144	6,303	-2.28%	大賣/鉅額交易
2022/04/27	102	11.39	11	11.32	11.30	91	5,890	1.54%	大買/
2022/04/26	31	11.70	55.1	12.09	11.70	-24.1	5,775	-0.42%
2022/04/25	133.1	11.99	75	12.17	11.60	58.1	5,633	1.03%	大買/
2022/04/22	18	12.37	16	12.57	12.30	2	5,454	0.04%
2022/04/21	24	12.67	21	12.77	12.60	3	5,374	0.06%
2022/04/20	66	12.77	231	12.88	12.95	-165	5,161	-3.20%	大賣/鉅額交易
2022/04/19	15	12.20	118	12.11	12.15	-103	4,649	-2.22%	大賣/鉅額交易
2022/04/18	85.3	12.96	110.1	13.15	12.50	-24.8	4,573	-0.54%	大賣/
2022/04/15	66	12.34	52	12.21	12.50	14	3,198	0.44%
2022/04/14	2.1	11.41	0	0.00	11.40	2.1	2,594	0.08%
2022/04/13	0	11.45	5	11.40	11.45	-5	2,614	-0.19%
2022/04/12	11	11.53	0	0.00	11.35	11	2,626	0.42%
2022/04/11	1	11.50	0	0.00	11.50	1	2,649	0.04%
2022/04/08	1	11.45	3	11.30	11.40	-2	2,683	-0.07%
2022/04/07	20	11.46	2	11.35	11.15	18	2,711	0.66%
2022/04/06	221	11.73	20	11.80	11.65	201	2,718	7.39%	大買/鉅額交易
2022/04/01	151	11.55	12	11.62	11.75	139	2,708	5.13%	大買/鉅額交易
2022/03/31	20	11.50	15	11.57	11.50	5	2,650	0.19%
2022/03/30	20	11.50	0	0.00	11.55	20	2,634	0.76%
2022/03/29	36	11.62	6	11.59	11.55	30	2,614	1.15%
2022/03/28	63	11.35	106	11.31	11.55	-43	2,564	-1.68%	大賣/
2022/03/25	30	11.61	1.1	11.55	11.55	28.9	2,503	1.15%
2022/03/24	10	11.60	6	11.60	11.60	4	2,473	0.16%
2022/03/23	204	11.61	54	11.68	11.60	150	2,420	6.20%	大買/鉅額交易
2022/03/22	68	11.51	66	11.56	11.65	2	2,334	0.09%
2022/03/21	66	11.10	61	11.06	11.10	5	2,112	0.24%
2022/03/18	205	10.80	1	10.80	10.90	204	2,076	9.82%	大買/鉅額交易
2022/03/17	0	0.00	11	10.73	10.75	-11	2,067	-0.53%
2022/03/16	6	10.56	1	10.70	10.60	5	2,057	0.24%
2022/03/15	6	10.64	1	10.65	10.60	5	2,058	0.24%
2022/03/14	0	0.00	0	10.75	10.75	0	2,064	0.00%
2022/03/10	0	0.00	5	10.80	10.75	-5	2,073	-0.24%
2022/03/09	5	10.65	0	0.00	10.70	5	2,063	0.24%
2022/03/07	10	10.75	0	0.00	10.75	10	2,034	0.49%
2022/03/03	0	0.00	10	11.05	11.00	-10	2,025	-0.49%
2022/03/02	1	10.95	10	10.95	10.95	-9	2,039	-0.44%
2022/02/25	0	0.00	5	10.85	10.80	-5	2,039	-0.25%
2022/02/24	40	10.89	3	11.12	10.70	37	2,067	1.79%
2022/02/23	0	0.00	0	10.90	10.90	0	1,908	0.00%
2022/02/21	0	0.00	3	11.15	11.05	-3	1,918	-0.16%
2022/02/18	0	0.00	16	10.90	11.05	-16	1,910	-0.84%
2022/02/17	10	10.85	0	0.00	10.90	10	1,907	0.52%
2022/02/16	0	0.00	1	10.85	10.80	-1	1,933	-0.05%
2022/02/15	2	10.83	1	10.90	10.75	1	1,965	0.05%
2022/02/14	0	0.00	3	10.80	10.85	-3	1,983	-0.15%
2022/02/11	0	0.00	1	10.80	10.75	-1	2,009	-0.05%
2022/02/10	5	10.75	1	10.85	10.85	4	2,015	0.20%
2022/02/09	0	0.00	1	10.80	10.85	-1	2,010	-0.05%
2022/02/08	0	0.00	0	10.75	10.80	0	2,012	0.00%
2022/02/07	4	10.50	1	10.55	10.65	3	2,010	0.15%
2022/01/25	7	10.55	6	10.50	10.50	1	2,018	0.05%
2022/01/24	12	10.74	5	10.70	10.70	7	1,979	0.35%
2022/01/21	1	11.00	0	0.00	10.95	1	1,952	0.05%
2022/01/19	7	10.98	10	11.05	11.00	-3	1,917	-0.16%
2022/01/18	7	11.06	0	0.00	11.05	7	1,895	0.37%
2022/01/17	38	11.28	0	0.00	11.20	38	1,865	2.04%
2022/01/14	38	11.40	5.2	11.44	11.25	32.8	1,837	1.78%
2022/01/13	7	11.30	5	11.20	11.15	2	1,749	0.11%
2022/01/12	0	0.00	8	11.23	11.30	-8	1,735	-0.46%
2022/01/11	23	11.22	30	11.20	11.25	-7	1,690	-0.41%
2022/01/10	1	10.90	9	10.93	10.95	-8	1,567	-0.51%
2022/01/07	0	0.00	3	10.70	10.80	-3	1,553	-0.19%
2022/01/06	5	10.75	13	10.80	10.85	-8	1,538	-0.52%
2022/01/05	13	10.84	2	10.75	10.75	11	1,525	0.72%
2022/01/04	20	10.83	13	10.88	10.90	7	1,508	0.46%
2022/01/03	15	10.92	4	10.96	10.90	11	1,479	0.74%
2021/12/30	0	0.00	12	10.88	10.85	-12	1,427	-0.84%
2021/12/29	11	10.75	3	10.72	10.85	8	1,392	0.57%
2021/12/28	3	10.60	4	10.55	10.65	-1	1,365	-0.07%
2021/12/24	1	10.35	11	10.45	10.45	-10	1,356	-0.74%
2021/12/23	11	10.35	1	10.35	10.40	10	1,364	0.73%
2021/12/22	1	10.35	0	0.00	10.35	1	1,370	0.07%
2021/12/21	0	0.00	3	10.48	10.45	-3	1,374	-0.22%
2021/12/20	0	0.00	10	10.40	10.40	-10	1,411	-0.71%
2021/12/13	3	10.45	0	0.00	10.50	3	1,463	0.20%
2021/12/10	6	10.49	0.3	10.50	10.45	5.7	1,479	0.39%
2021/12/09	0	0.00	3	10.55	10.55	-3	1,501	-0.20%
2021/12/08	5	10.45	0	0.00	10.50	5	1,508	0.33%
2021/12/02	2	10.20	0	0.00	10.25	2	1,661	0.12%
2021/12/01	3	10.30	0	0.00	10.30	3	1,664	0.18%
2021/11/29	0.4	10.30	0	0.00	10.25	0.4	1,702	0.02%
2021/11/25	2	10.50	0	0.00	10.50	2	1,720	0.12%
2021/11/24	0	0.00	2	10.55	10.65	-2	1,734	-0.12%
2021/11/23	2	10.75	2	10.85	10.55	0	1,730	0.00%
2021/11/19	9	10.55	0	0.00	10.50	9	1,706	0.53%
2021/11/17	1	10.50	0	0.00	10.50	1	1,701	0.06%
2021/11/16	0	0.00	6	10.60	10.60	-6	1,707	-0.35%
2021/11/15	3	10.47	0	0.00	10.40	3	1,699	0.18%
2021/11/12	0	0.00	4	10.64	10.60	-4	1,697	-0.24%
2021/11/11	0	0.00	5	10.45	10.45	-5	1,687	-0.30%
2021/11/10	5	10.40	5	10.45	10.40	0	1,715	0.00%
2021/11/08	3	10.25	0	0.00	10.30	3	1,735	0.17%
2021/11/04	0	0.00	8	10.37	10.35	-8	1,856	-0.43%
2021/11/03	3	10.20	77	10.25	10.35	-74	1,848	-4.00%
2021/11/02	2	10.15	41	10.24	10.15	-39	1,839	-2.12%
2021/11/01	100	10.20	11	10.25	10.15	89	1,843	4.83%
2021/10/29	3.5	10.16	0	0.00	10.15	3.5	1,866	0.19%
2021/10/28	4	10.20	0	0.00	10.20	4	1,880	0.21%
2021/10/27	10	10.23	0	0.00	10.25	10	1,904	0.53%
2021/10/26	0	0.00	7	10.30	10.30	-7	1,915	-0.37%
2021/10/25	7	10.20	0	0.00	10.20	7	1,933	0.36%
2021/10/21	0	0.00	0	10.30	10.25	0	2,044	0.00%
2021/10/19	0	0.00	20	10.35	10.30	-20	2,089	-0.96%
2021/10/18	10	10.25	10	10.25	10.30	0	2,109	0.00%
2021/10/14	3	10.10	0	0.00	10.10	3	2,191	0.14%
2021/10/12	20	10.24	0	0.00	10.20	20	2,236	0.89%
2021/10/08	0.1	10.30	0	0.00	10.30	0.1	2,263	0.01%
2021/10/05	0	0.00	0	10.10	10.20	0	2,473	0.00%
2021/10/04	0	0.00	1	10.35	10.15	-1	2,505	-0.04%
2021/10/01	2	10.40	0	0.00	10.30	2	2,575	0.08%
2021/09/30	0	0.00	1	10.70	10.65	-1	2,599	-0.04%
2021/09/27	0	0.00	2	10.50	10.60	-2	3,005	-0.07%
2021/09/24	0	0.00	1	10.35	10.25	-1	3,102	-0.03%
2021/09/23	1.5	10.25	0	0.00	10.25	1.5	3,210	0.05%
2021/09/22	3	10.30	0	0.00	10.20	3	3,263	0.09%
2021/09/17	3	10.55	0	0.00	10.60	3	3,301	0.09%
2021/09/16	0	0.00	1	10.70	10.60	-1	3,359	-0.03%
2021/09/15	0	0.00	1	10.70	10.70	-1	3,449	-0.03%
2021/09/13	5	10.55	5	10.60	10.55	0	3,578	0.00%
2021/09/10	4	10.50	24	10.60	10.55	-20	3,683	-0.54%
2021/09/09	29	10.58	3	10.60	10.50	26	3,779	0.69%
2021/09/08	11	10.81	10	10.90	10.85	1	3,784	0.03%
2021/09/07	0	0.00	0	10.45	10.50	0	3,770	0.00%
2021/09/06	3	10.55	0	0.00	10.45	3	3,865	0.08%
2021/09/03	8	10.70	11	10.76	10.70	-3	4,156	-0.07%
2021/09/02	0	0.00	3	10.65	10.65	-3	4,374	-0.07%
2021/08/31	0	0.00	3	10.85	10.80	-3	4,563	-0.07%
2021/08/27	0	0.00	1	10.60	10.55	-1	5,634	-0.02%
2021/08/26	9	10.41	8	10.47	10.50	1	6,158	0.02%
2021/08/25	0	0.00	4	10.45	10.40	-4	6,358	-0.06%
2021/08/24	0	0.00	1	10.40	10.30	-1	6,663	-0.02%
2021/08/23	4	10.25	9	10.23	10.30	-5	6,907	-0.07%
2021/08/20	4	10.08	0	0.00	10.05	4	7,013	0.06%
2021/08/19	3	10.15	0	0.00	10.05	3	7,193	0.04%
2021/08/18	1	10.00	2	10.28	10.35	-1	7,490	-0.01%
2021/08/17	1	10.30	3	10.40	10.25	-2	7,971	-0.03%
2021/08/16	7	10.34	1	10.45	10.30	6	8,333	0.07%
2021/08/13	1	10.65	0	0.00	10.60	1	8,883	0.01%
2021/08/12	1	10.80	0	0.00	10.80	1	10,416	0.01%
2021/08/11	6	10.93	30	10.95	10.80	-24	11,468	-0.21%
2021/08/10	30	11.17	8	11.24	11.20	22	12,733	0.17%
2021/08/09	2	10.90	25	10.95	10.95	-23	13,081	-0.18%
2021/08/06	0	0.00	0.2	11.00	10.95	-0.2	13,748	0.00%
2021/08/05	0	0.00	0	10.95	11.00	0	14,085	0.00%
2021/08/04	0	0.00	4	11.19	11.10	-4	14,380	-0.03%
2021/08/03	0	0.00	1	11.10	11.10	-1	14,662	-0.01%
2021/08/02	0	0.00	82	10.93	11.10	-82	14,836	-0.55%
2021/07/30	32	10.81	1	10.95	10.70	31	14,923	0.21%
2021/07/29	0	0.00	10	10.85	10.90	-10	15,058	-0.07%
2021/07/28	0	0.00	40	10.73	10.75	-40	15,216	-0.26%
2021/07/27	42	11.01	0	0.00	10.90	42	15,719	0.27%
2021/07/26	42	11.09	2	11.20	11.05	40	15,987	0.25%
2021/07/23	1.3	10.95	62	11.03	11.15	-60.7	17,440	-0.35%
2021/07/21	2	10.88	33	11.05	10.85	-31	18,453	-0.17%
2021/07/20	29.3	11.05	25	11.14	11.00	4.3	18,783	0.02%
2021/07/19	4	11.21	21	11.27	11.25	-17	19,113	-0.09%
2021/07/16	32	11.20	30	11.32	11.15	2	20,235	0.01%
2021/07/15	30	11.15	11	11.15	11.30	19	20,720	0.09%
2021/07/14	48	10.93	20	10.95	10.95	28	20,959	0.13%
2021/07/13	23.3	11.22	46	11.18	11.10	-22.7	21,431	-0.11%
2021/07/12	2	11.58	2	11.55	11.45	0	21,415	0.00%
2021/07/09	9	11.79	7.1	11.69	11.65	1.9	21,466	0.01%
2021/07/08	4	11.55	23	11.81	11.85	-19	21,607	-0.09%
2021/07/07	14	11.61	10	11.85	11.60	4	21,602	0.02%
2021/07/06	25	11.82	10	11.95	11.75	15	21,618	0.07%
2021/07/05	52	11.91	197	11.76	11.90	-145	21,610	-0.67%	大賣/鉅額交易
2021/07/02	31.1	12.07	61	11.95	11.90	-29.9	21,621	-0.14%
2021/07/01	28	11.93	24	11.84	11.75	4	21,402	0.02%
2021/06/30	12	11.49	26.2	11.59	11.65	-14.2	21,307	-0.07%
2021/06/29	29	11.35	4	11.43	11.30	25	21,235	0.12%
2021/06/28	0	0.00	4	11.50	11.55	-4	21,246	-0.02%
2021/06/25	43	11.60	5	11.53	11.45	38	21,240	0.18%
2021/06/24	12	11.63	15	11.73	11.65	-3	21,210	-0.01%
2021/06/23	33	11.60	20	11.75	11.60	13	21,176	0.06%
2021/06/22	55	11.67	4	11.69	11.65	51	21,158	0.24%
2021/06/21	13	11.32	0	11.70	11.30	13	21,190	0.06%
2021/06/18	13	11.68	100	11.65	11.60	-87	21,117	-0.41%
2021/06/17	12.1	11.85	7	11.80	11.85	5.1	21,059	0.02%
2021/06/16	6	11.90	3	11.82	11.75	3	21,032	0.01%
2021/06/15	69	11.91	3	12.15	11.90	66	20,962	0.31%
2021/06/11	6	12.40	0	0.00	12.15	6	20,882	0.03%
2021/06/09	17	12.29	3	12.50	12.15	14	20,391	0.07%
2021/06/08	5	12.65	6	12.58	12.50	-1	20,274	0.00%
2021/06/07	126	12.82	57	12.99	12.65	69	20,189	0.34%	大買/
2021/06/04	7	12.97	56	12.87	12.95	-49	19,588	-0.25%
2021/06/03	81	12.66	116	12.58	12.75	-35	19,177	-0.18%	大賣/
2021/06/02	52	12.33	24	12.36	12.30	28	18,688	0.15%
2021/06/01	43	12.20	3	12.28	12.25	40	18,586	0.22%
2021/05/31	8	12.15	9	12.45	11.95	-1	18,299	-0.01%
2021/05/28	6	12.27	6	12.45	12.25	0	18,074	0.00%
2021/05/27	13	12.36	16	12.45	12.30	-3	17,999	-0.02%
2021/05/26	22	12.46	19	12.73	12.30	3	17,834	0.02%
2021/05/25	41	12.40	20	12.44	12.35	21	17,547	0.12%
2021/05/24	10	12.85	6	13.15	12.75	4	17,066	0.02%
2021/05/21	64	13.06	97	12.99	12.90	-33	16,723	-0.20%
2021/05/20	235	14.20	644	14.08	13.10	-409	16,152	-2.53%	大買/大賣/鉅額交易
2021/05/19	622	13.44	52	13.31	13.60	570	14,610	3.90%	大買/鉅額交易
2021/05/18	65	12.79	19	12.77	12.90	46	13,585	0.34%
2021/05/17	2	12.78	27	12.79	12.85	-25	12,289	-0.20%
2021/05/14	54.1	11.80	772.2	12.05	11.70	-718.1	11,866	-6.05%	大賣/鉅額交易
2021/05/13	710	11.57	17	11.48	11.60	693	11,206	6.18%	大買/鉅額交易
2021/05/12	26	10.95	5	11.75	10.55	21	10,863	0.19%
2021/05/11	69	11.58	12	12.23	11.60	57	10,560	0.54%
2021/05/10	13	11.78	18	11.87	11.95	-5	10,258	-0.05%
2021/05/07	4	11.30	3	11.85	11.55	1	10,084	0.01%
2021/05/06	657	11.68	659	11.31	11.60	-2	9,975	-0.02%	大買/大賣/
2021/05/05	18	11.37	20	11.58	11.40	-2	9,836	-0.02%
2021/05/04	23	11.59	4	11.64	11.25	19	9,671	0.20%
2021/05/03	6	12.33	16	12.35	12.15	-10	9,165	-0.11%
2021/04/29	35	13.40	77	13.54	13.00	-42	8,841	-0.48%
2021/04/28	9	12.35	92	12.23	12.90	-83	7,402	-1.12%
2021/04/27	75	11.73	26	11.92	11.75	49	6,602	0.74%
2021/04/26	25	12.00	32	12.02	12.05	-7	6,392	-0.11%
2021/04/23	36	11.81	115	11.75	11.90	-79	6,058	-1.30%	大賣/
2021/04/22	206	12.16	89	12.05	12.15	117	5,748	2.04%	大買/鉅額交易
2021/04/21	78	10.95	96	10.86	11.30	-18	4,622	-0.39%
2021/04/20	38	10.37	43.6	10.46	10.30	-5.6	4,176	-0.13%
2021/04/19	46.3	10.50	18.7	10.40	10.55	27.5	4,008	0.69%
2021/04/16	0	9.53	7	9.61	9.63	-7	3,515	-0.20%
2021/04/15	0	9.50	33	9.47	9.46	-33	3,481	-0.95%
2021/04/14	50	9.44	23	9.48	9.40	27	3,439	0.78%
2021/04/13	5	9.31	4	9.30	9.23	1	3,391	0.03%
2021/04/12	0	9.20	4	9.22	9.22	-4	3,403	-0.12%
2021/04/09	2	9.18	0	9.15	9.15	2	3,501	0.06%
2021/04/08	2	9.10	14	9.15	9.24	-12	3,630	-0.33%
2021/04/07	1	9.10	0	0.00	9.06	1	3,592	0.03%
2021/04/06	2	9.10	12	9.07	9.06	-10	3,846	-0.26%
2021/04/01	27	9.06	1	9.09	9.04	26	3,916	0.66%
2021/03/31	6	9.05	0	0.00	9.04	6	4,069	0.15%
2021/03/30	9	9.00	25	9.00	9.01	-16	4,235	-0.38%
2021/03/29	1	8.92	10	8.95	8.92	-9	4,283	-0.21%
2021/03/25	3	8.81	0	0.00	8.81	3	5,140	0.06%
2021/03/24	46	8.89	54	8.89	8.83	-8	5,296	-0.15%
2021/03/23	1	9.19	0	9.22	9.19	1	5,249	0.02%
2021/03/22	2	9.16	76	9.11	9.18	-74	5,230	-1.41%
2021/03/19	16	9.02	0	0.00	8.99	16	5,196	0.31%
2021/03/18	17	9.09	0	0.00	9.06	17	5,184	0.33%
2021/03/17	42	9.05	0	0.00	9.05	42	5,218	0.80%
2021/03/16	0	0.00	42	9.09	9.11	-42	5,251	-0.80%
2021/03/15	7	9.04	0	0.00	9.03	7	5,261	0.13%
2021/03/12	30	9.01	10	9.05	9.04	20	5,335	0.37%
2021/03/11	7	9.07	5	9.08	9.04	2	5,343	0.04%
2021/03/10	0	0.00	7	9.18	9.09	-7	5,355	-0.13%
2021/03/09	2	9.09	10	9.14	9.17	-8	5,346	-0.15%
2021/03/08	12	9.05	2	9.07	9.02	10	5,325	0.19%
2021/03/05	6	9.09	36	9.13	9.06	-30	5,319	-0.56%
2021/03/04	2	8.87	0	0.00	8.93	2	5,266	0.04%
2021/03/03	0	0.00	10	8.84	8.85	-10	5,269	-0.19%
2021/03/02	5	8.70	1	9.01	8.70	4	5,286	0.08%
2021/02/26	15	8.82	12	8.85	8.85	3	5,361	0.06%
2021/02/25	0	0.00	2	8.80	8.76	-2	5,665	-0.04%
2021/02/23	23	8.79	4	8.79	8.80	19	6,208	0.31%
2021/02/22	6	8.60	6	8.62	8.66	0	6,383	0.00%
2021/02/19	2	8.56	0	0.00	8.52	2	6,550	0.03%
2021/02/18	10	8.61	132	8.46	8.61	-122	6,616	-1.84%	大賣/鉅額交易
2021/02/17	0	0.00	30	8.40	8.38	-30	6,727	-0.45%
2021/02/05	8	8.37	0	0.00	8.30	8	6,791	0.12%
2021/02/04	3	8.32	0	0.00	8.32	3	6,786	0.04%
2021/02/01	0	8.22	1	8.13	8.22	-1	6,831	-0.01%
2021/01/29	1	8.21	0	0.00	8.21	1	6,826	0.01%
2021/01/27	8	8.41	0	0.00	8.40	8	6,819	0.12%
2021/01/25	12	8.41	8	8.56	8.53	4	6,800	0.06%
2021/01/22	1	8.40	0	0.00	8.40	1	6,774	0.01%
2021/01/21	12	8.49	0	0.00	8.45	12	6,755	0.18%
2021/01/20	15	8.56	0.5	8.90	8.47	14.5	6,740	0.22%
2021/01/19	3.5	8.83	0	0.00	8.78	3.5	6,700	0.05%
2021/01/18	0	0.00	0	8.78	8.80	0	6,671	0.00%
2021/01/15	8	8.79	10	8.80	8.73	-2	6,631	-0.03%
2021/01/14	3	9.04	0.1	9.20	9.03	2.9	6,561	0.04%
2021/01/13	4	9.02	0	0.00	9.02	4	6,536	0.06%
2021/01/12	11	9.25	1	9.14	9.09	10	6,474	0.15%
2021/01/11	0	0.00	1	9.53	9.50	-1	6,374	-0.02%
2021/01/08	0	0.00	11	9.51	9.53	-11	6,331	-0.17%
2021/01/07	0	0.00	2	9.63	9.59	-2	6,272	-0.03%
2021/01/06	16	9.71	63.1	9.89	9.65	-47.1	6,209	-0.76%
2021/01/05	108	10.05	8	10.07	10.05	100	6,059	1.65%	大買/
2021/01/04	1	10.15	49.1	10.14	10.15	-48.1	5,967	-0.81%
2020/12/31	161	9.99	3	10.20	9.96	158	5,811	2.72%	大買/鉅額交易
2020/12/30	3	10.02	1	10.00	9.91	2	5,635	0.04%
2020/12/29	37	9.97	42	9.91	9.95	-5	5,552	-0.09%
2020/12/28	17	9.68	0	0.00	9.66	17	5,254	0.32%
2020/12/25	2	9.72	2	9.82	9.71	0	5,148	0.00%
2020/12/24	2	9.64	8	9.52	9.64	-6	4,960	-0.12%
2020/12/23	2	9.12	21	9.10	9.24	-19	4,738	-0.40%
2020/12/22	22	9.38	89	9.47	9.15	-67	4,659	-1.44%
2020/12/21	11	9.27	28	9.24	9.52	-17	4,306	-0.39%
2020/12/18	2	8.69	53	8.53	8.67	-51	3,802	-1.34%
2020/12/17	5	8.44	12	8.39	8.46	-7	3,643	-0.19%
2020/12/16	51	8.24	70	8.22	8.27	-19	3,597	-0.53%
2020/12/11	6	8.10	0	0.00	8.10	6	3,693	0.16%
2020/12/10	25	8.23	0	0.00	8.20	25	3,726	0.67%
2020/12/09	0	0.00	7	8.40	8.33	-7	3,698	-0.19%
2020/12/08	40	8.47	51	8.48	8.41	-11	3,769	-0.29%
2020/12/04	7	8.27	0	0.00	8.23	7	3,734	0.19%
2020/12/03	3	8.28	7.1	8.32	8.24	-4.1	3,725	-0.11%
2020/12/02	6	8.27	52	8.25	8.25	-46	3,772	-1.22%
2020/12/01	0	0.00	69	8.28	8.28	-69	3,784	-1.82%
2020/11/30	34	8.22	57	8.30	8.29	-23	3,805	-0.60%
2020/11/27	117	8.17	0.3	8.19	8.19	116.7	3,805	3.07%	大買/鉅額交易
2020/11/26	15	8.17	10	8.24	8.15	5	4,035	0.12%
2020/11/25	81	8.15	62	8.24	8.25	19	4,033	0.47%
2020/11/24	23	8.21	31	8.41	8.22	-8	3,934	-0.20%
2020/11/23	130	8.58	193	8.58	8.52	-63	3,636	-1.73%	大買/大賣/
2020/11/20	50	8.22	78	8.21	8.21	-28	3,408	-0.82%
2020/11/19	93	8.00	81	8.05	7.98	12	3,174	0.38%
2020/11/18	6	7.94	0	0.00	7.90	6	3,048	0.20%
2020/11/17	37	7.88	39	7.95	7.91	-2	3,226	-0.06%
2020/11/16	10	7.89	13	7.96	7.87	-3	3,282	-0.09%
2020/11/13	88	7.75	13	7.78	7.79	75	3,610	2.08%
2020/11/11	1	7.57	0	0.00	7.56	1	3,628	0.03%
2020/11/10	1	7.53	3	7.61	7.61	-2	3,623	-0.06%
2020/11/09	0	0.00	0	7.50	7.53	0	3,598	0.00%
2020/11/06	5	7.49	0	0.00	7.48	5	3,630	0.14%
2020/11/05	0	0.00	2	7.53	7.50	-2	3,628	-0.06%
2020/11/04	0	0.00	0	7.48	7.40	0	3,616	0.00%
2020/10/29	0	0.00	6	7.44	7.45	-6	3,622	-0.17%
2020/10/28	0	0.00	11	7.49	7.49	-11	3,620	-0.30%
2020/10/27	3	7.43	3	7.45	7.47	0	3,605	0.00%
2020/10/23	0	0.00	2.1	7.45	7.44	-2.1	3,605	-0.06%
2020/10/20	0	0.00	4	7.45	7.39	-4	3,670	-0.11%
2020/10/16	1	7.40	0	0.00	7.40	1	3,692	0.03%
2020/10/15	1	7.43	5	7.48	7.43	-4	3,704	-0.11%
2020/10/13	4	7.47	0	0.00	7.44	4	3,739	0.11%
2020/10/08	8	7.53	0	0.00	7.51	8	3,841	0.21%
2020/10/07	5	7.52	0	7.56	7.54	5	3,852	0.13%
2020/10/06	0	0.00	20	7.54	7.54	-20	3,866	-0.52%
2020/10/05	10	7.48	0	0.00	7.48	10	3,885	0.26%
2020/09/30	1	7.48	0	0.00	7.48	1	3,908	0.03%
2020/09/29	0	0.00	7	7.52	7.47	-7	3,934	-0.18%
2020/09/28	0	0.00	1	7.44	7.46	-1	3,972	-0.03%
2020/09/25	0	0.00	30	7.36	7.30	-30	3,995	-0.75%
2020/09/24	11	7.49	1	7.40	7.47	10	3,979	0.25%
2020/09/23	6	7.67	0	0.00	7.60	6	3,922	0.15%
2020/09/22	147	7.72	0	0.00	7.71	147	3,915	3.75%	大買/鉅額交易
2020/09/21	0	0.00	1	7.83	7.82	-1	3,901	-0.03%
2020/09/18	6	7.83	1	7.80	7.76	5	3,884	0.13%
2020/09/17	1	7.71	0	0.00	7.70	1	3,827	0.03%
2020/09/16	11	7.71	0	0.00	7.69	11	3,875	0.28%
2020/09/15	12	7.76	3	7.85	7.76	9	3,875	0.23%
2020/09/14	1	7.82	6	7.91	7.82	-5	3,952	-0.13%
2020/09/11	0	0.00	2	8.01	7.83	-2	3,971	-0.05%
2020/09/10	0	0.00	10	7.87	7.87	-10	3,915	-0.26%
2020/09/09	2	7.77	0	0.00	7.80	2	3,988	0.05%
2020/09/08	1	7.87	5	8.00	7.85	-4	3,991	-0.10%
2020/09/07	3	7.92	2	7.99	7.89	1	4,011	0.02%
2020/09/04	1	7.77	10	7.83	7.80	-9	4,122	-0.22%
2020/09/03	10	7.81	0	0.00	7.80	10	4,367	0.23%
2020/09/02	7	7.84	0	0.00	7.83	7	4,329	0.16%
2020/09/01	6	7.99	9	8.11	7.97	-3	4,305	-0.07%
2020/08/31	0	7.83	9	7.88	7.83	-9	4,109	-0.22%
2020/08/28	4	7.80	1	7.82	7.79	3	4,347	0.07%
2020/08/27	4	7.81	0	0.00	7.79	4	4,349	0.09%
2020/08/26	0	0.00	5	7.84	7.86	-5	4,318	-0.12%
2020/08/25	26	7.80	21	7.84	7.79	5	4,240	0.12%
2020/08/24	5	7.85	4	7.85	7.81	1	4,190	0.02%
2020/08/21	56	8.10	75	7.98	7.99	-19	4,104	-0.46%
2020/08/20	10	7.54	2	7.64	7.55	8	3,742	0.21%
2020/08/19	28	7.90	22	7.90	7.94	6	3,591	0.17%
2020/08/18	8	7.57	26	7.55	7.51	-18	3,126	-0.58%
2020/08/17	7	7.57	58	7.52	7.58	-51	3,117	-1.64%
2020/08/14	3	7.38	3	7.39	7.38	0	3,136	0.00%
2020/08/13	1	7.33	1	7.34	7.37	0	3,122	0.00%
2020/08/12	2	7.32	0	0.00	7.31	2	3,131	0.06%
2020/08/11	5	7.26	0	0.00	7.24	5	3,128	0.16%
2020/08/10	0	0.00	18	7.20	7.27	-18	3,159	-0.57%
2020/08/07	1	7.22	0	0.00	7.18	1	3,163	0.03%
2020/08/06	8	7.28	0	0.00	7.22	8	3,179	0.25%
2020/08/04	6	7.24	0	0.00	7.23	6	3,236	0.19%
2020/08/03	16	7.23	0	0.00	7.22	16	3,275	0.49%
2020/07/29	0	0.00	2	7.20	7.16	-2	3,389	-0.06%
2020/07/28	0	0.00	20	7.11	7.10	-20	3,410	-0.59%
2020/07/27	5	7.12	19	7.18	7.11	-14	3,427	-0.41%
2020/07/24	1	7.33	21	7.36	7.31	-20	3,412	-0.59%
2020/07/23	0	7.43	0	0.00	7.45	0	3,536	0.00%
2020/07/22	0	0.00	6	7.49	7.47	-6	3,563	-0.17%
2020/07/21	5	7.50	0	0.00	7.50	5	3,626	0.14%
2020/07/20	0	0.00	1	7.54	7.52	-1	3,639	-0.03%
2020/07/17	0	0.00	1	7.61	7.58	-1	3,653	-0.03%
2020/07/16	17	7.62	4	7.62	7.60	13	3,685	0.35%
2020/07/15	9	7.60	36	7.58	7.68	-27	3,816	-0.71%
2020/07/14	3	7.50	1	7.50	7.49	2	3,774	0.05%
2020/07/13	33	7.45	0	0.00	7.48	33	3,775	0.87%
2020/07/10	12	7.40	54	7.41	7.38	-42	3,790	-1.11%
2020/07/09	20	7.47	3	7.51	7.48	17	3,834	0.44%
2020/07/08	21	7.51	0	0.00	7.51	21	3,862	0.54%
2020/07/07	21	7.49	95	7.46	7.44	-74	3,867	-1.91%
2020/07/06	1	7.58	32	7.61	7.60	-31	3,842	-0.81%
2020/07/03	31	7.56	3	7.55	7.54	28	3,833	0.73%
2020/07/02	32	7.58	1	7.61	7.57	31	3,871	0.80%
2020/07/01	47	7.59	0	0.00	7.55	47	3,885	1.21%
2020/06/29	0	7.51	20	7.56	7.52	-20	4,023	-0.50%
2020/06/24	6	7.56	1	7.55	7.51	5	4,003	0.12%
2020/06/23	21	7.70	0	0.00	7.65	21	3,997	0.53%
2020/06/19	39	7.79	6	7.87	7.68	33	3,991	0.83%
2020/06/17	0	0.00	4	7.69	7.62	-4	3,939	-0.10%
2020/06/16	5	7.58	5	7.62	7.53	0	4,092	0.00%
2020/06/15	7	7.39	0	0.00	7.38	7	4,204	0.17%
2020/06/12	17	7.36	1	7.26	7.36	16	4,194	0.38%
2020/06/11	24	7.75	28	7.87	7.50	-4	4,163	-0.10%
2020/06/10	66	7.92	57	7.70	8.13	9	4,000	0.22%
2020/06/09	0	7.43	40	7.42	7.43	-40	3,807	-1.05%
2020/06/08	30	7.48	27	7.50	7.48	3	3,910	0.08%
2020/06/05	12	7.47	10	7.43	7.49	2	3,960	0.05%
2020/06/04	58	7.48	56	7.44	7.48	2	3,981	0.05%
2020/06/02	0	0.00	0	7.18	7.15	0	4,373	0.00%
2020/06/01	2	7.10	0	0.00	7.12	2	4,421	0.05%
2020/05/29	0	7.10	0	0.00	7.02	0	4,412	0.00%
2020/05/28	1.1	7.07	0	0.00	7.03	1.1	4,414	0.02%
2020/05/27	0	0.00	0	7.09	7.05	0	4,450	0.00%
2020/05/26	0	0.00	162	7.08	7.09	-162	4,460	-3.63%	大賣/鉅額交易
2020/05/22	9	7.10	88	7.10	7.07	-79	4,483	-1.76%
2020/05/21	2	7.20	17	7.22	7.17	-15	4,500	-0.33%
2020/05/20	1	7.14	0	0.00	7.13	1	4,424	0.02%
2020/05/19	0	0.00	2	7.18	7.14	-2	4,450	-0.04%
2020/05/18	8	7.17	11	7.21	7.18	-3	4,469	-0.07%
2020/05/15	2	7.05	3	7.07	7.06	-1	4,628	-0.02%
2020/05/14	3	7.05	0	0.00	7.02	3	4,622	0.06%
2020/05/12	16	7.13	0	0.00	7.12	16	4,596	0.35%
2020/05/11	0	0.00	1	7.21	7.24	-1	4,571	-0.02%
2020/05/08	0	0.00	6	7.25	7.21	-6	4,566	-0.13%
2020/05/06	1	7.17	16	7.21	7.17	-15	4,612	-0.33%
2020/05/04	6	7.10	0	0.00	7.07	6	4,511	0.13%
2020/04/30	10	7.16	0	0.00	7.16	10	4,481	0.22%
2020/04/29	8	7.14	1	7.18	7.14	7	4,451	0.16%
2020/04/28	0	0.00	113	7.15	7.14	-113	4,425	-2.55%	大賣/鉅額交易
2020/04/27	8	7.10	1	7.15	7.09	7	4,285	0.16%
2020/04/24	0	7.15	20	7.18	7.10	-20	4,246	-0.47%
2020/04/23	0	0.00	217	7.02	7.06	-217	4,155	-5.22%	大賣/鉅額交易
2020/04/22	214	7.03	0	0.00	7.02	214	4,120	5.19%	大買/鉅額交易
2020/04/21	128	7.06	11	7.16	6.98	117	4,094	2.86%	大買/鉅額交易
2020/04/20	124	7.18	22	7.16	7.23	102	4,026	2.53%	大買/鉅額交易
2020/04/17	0	7.00	0	0.00	6.93	0	3,839	0.00%
2020/04/16	2	6.98	0	0.00	6.93	2	3,818	0.05%
2020/04/15	0	7.10	0	0.00	7.02	0	3,803	0.00%
2020/04/14	1	7.01	6	7.05	7.05	-5	3,771	-0.13%
2020/04/13	0	7.03	61	7.05	7.01	-61	3,703	-1.65%
2020/04/10	49	6.95	6	6.88	6.95	43	3,647	1.18%
2020/04/09	8	6.85	60	6.91	6.85	-52	3,626	-1.43%
2020/04/08	14	6.90	94	6.90	6.90	-80	3,597	-2.22%
2020/04/07	2	6.91	27	6.98	6.91	-25	3,559	-0.70%
2020/04/06	3	6.95	10	6.93	6.95	-7	3,504	-0.20%
2020/04/01	11	6.89	1	6.92	6.89	10	3,475	0.29%
2020/03/31	25	6.92	19	7.00	6.85	6	3,439	0.17%
2020/03/27	10	6.84	152	6.88	6.81	-142	3,281	-4.33%	大賣/鉅額交易
2020/03/26	20	6.91	6	6.93	6.94	14	3,255	0.43%
2020/03/25	187	6.85	0	0.00	6.85	187	3,215	5.82%	大買/鉅額交易
2020/03/24	16	6.86	0	0.00	6.85	16	3,171	0.50%
2020/03/23	30	6.93	0	0.00	6.84	30	3,133	0.96%
2020/03/20	60	7.06	11	7.06	7.10	49	3,016	1.62%
2020/03/19	5	6.48	24	6.32	6.60	-19	2,805	-0.68%
2020/03/18	1	6.00	5	6.01	6.00	-4	2,565	-0.16%
2020/03/17	0	0.00	74.6	5.90	5.91	-74.6	2,538	-2.94%
2020/03/16	0	0.00	7	6.22	6.16	-7	2,509	-0.28%
2020/03/13	10	6.14	19	6.14	6.15	-9	2,478	-0.36%
2020/03/12	9	6.81	0	0.00	6.72	9	2,383	0.38%
2020/03/11	45	7.28	0	0.00	7.17	45	2,256	1.99%
2020/03/10	62	7.47	40	7.54	7.46	22	2,166	1.02%
2020/03/09	189	8.06	16	8.15	7.86	173	2,087	8.29%	大買/鉅額交易
2020/03/06	48	7.73	67.2	7.94	8.07	-19.2	1,830	-1.05%
2020/03/05	0	0.00	6	7.50	7.47	-6	1,367	-0.44%
2020/03/02	2	7.33	0	0.00	7.34	2	1,283	0.16%
2020/02/27	2	7.33	10	7.43	7.37	-8	1,236	-0.65%
2020/02/26	0	7.37	0	0.00	7.36	0	1,209	0.00%
2020/02/25	1	7.42	24	7.36	7.34	-23	1,183	-1.94%
2020/02/24	2	7.43	0	0.00	7.43	2	1,155	0.17%
2020/02/21	0	0.00	4	7.43	7.43	-4	1,106	-0.36%
2020/02/20	6	7.44	1	7.44	7.39	5	1,089	0.46%
2020/02/19	0	0.00	3	7.47	7.48	-3	1,053	-0.28%
2020/02/18	22	7.54	44	7.35	7.44	-22	1,004	-2.19%
2020/02/17	0	0.00	2	7.23	7.20	-2	809	-0.25%
2020/02/13	1	7.11	6	7.12	7.10	-5	770	-0.65%
2020/02/12	2	7.10	5	7.11	7.10	-3	761	-0.39%
2020/02/11	26	7.14	35	7.14	7.11	-9	758	-1.19%
2020/02/10	2	7.41	116	7.24	7.20	-114	721	-15.79%	大賣/鉅額交易
2020/02/07	1	6.85	0	0.00	6.83	1	609	0.16%
2020/02/06	0	7.10	0	0.00	6.88	0	607	0.00%
2020/02/05	7	6.83	0	0.00	6.83	7	607	1.15%
2020/02/04	0	0.00	7	6.82	6.86	-7	603	-1.16%
2020/02/03	11	6.71	15	6.79	6.76	-4	603	-0.66%
2020/01/31	1	6.81	6	6.86	6.87	-5	599	-0.83%
2020/01/30	1	6.80	98	6.85	6.81	-97	589	-16.45%
2020/01/20	9	7.04	6	7.02	7.02	3	571	0.52%
2020/01/17	0	7.02	0	0.00	7.02	0	571	0.00%
2020/01/14	3	7.01	0	0.00	7.01	3	570	0.53%
2020/01/10	6	7.00	0	0.00	7.03	6	565	1.06%
2020/01/09	100	7.02	0	0.00	7.01	100	560	17.84%
2020/01/08	7	7.02	0	0.00	7.01	7	554	1.26%
2020/01/07	8	7.05	0	0.00	7.10	8	546	1.46%
2019/12/31	0	7.10	0	0.00	7.11	0	525	0.00%
2019/12/30	1	7.12	0	0.00	7.14	1	527	0.19%
2019/12/27	0	7.10	0	0.00	7.11	0	527	0.00%
2019/12/24	1	7.25	8	7.25	7.23	-7	515	-1.36%
2019/12/23	0	7.20	15	7.19	7.25	-15	506	-2.96%
2019/12/20	2	7.14	1	7.16	7.16	1	491	0.20%
2019/12/19	5	7.13	0.2	7.11	7.10	4.8	487	0.99%
2019/12/18	4.3	7.13	6	7.11	7.12	-1.7	471	-0.36%
2019/12/17	0	7.04	0	0.00	7.07	0	471	0.00%
2019/12/16	0	0.00	5	7.07	7.06	-5	470	-1.06%
2019/12/13	5	7.02	0	0.00	7.05	5	477	1.05%
2019/12/09	14	7.09	0	0.00	7.07	14	488	2.87%
2019/12/06	1	7.03	0	0.00	7.04	1	481	0.21%
2019/12/05	1	7.00	15	7.02	7.04	-14	480	-2.91%
2019/12/04	0	0.00	23	7.01	6.99	-23	475	-4.84%
2019/12/03	2	6.96	6	6.94	6.97	-4	464	-0.86%
2019/12/02	6	6.94	25	6.95	6.95	-19	468	-4.05%
2019/11/29	0	6.99	0	0.00	6.97	0	469	0.00%
2019/11/28	0	0.00	0	6.98	6.99	0	467	0.00%
2019/11/27	0	0.00	6	7.00	6.99	-6	470	-1.28%
2019/11/25	0	0.00	15	6.99	6.97	-15	462	-3.24%
2019/11/19	14	6.93	0	0.00	6.93	14	471	2.97%
2019/11/18	0	6.94	0	0.00	6.94	0	473	0.00%
2019/11/15	12	6.95	0	0.00	6.95	12	471	2.54%
2019/11/13	20	6.93	0	0.00	6.95	20	482	4.15%
2019/11/11	0	0.00	0	6.96	6.99	0	503	0.00%
2019/11/08	6	6.98	19	7.02	7.02	-13	509	-2.55%
2019/11/07	12	6.96	0	0.00	6.97	12	534	2.24%
2019/11/06	0	0.00	91	7.00	6.98	-91	550	-16.52%
2019/11/05	35	6.96	0	0.00	6.94	35	545	6.41%
2019/11/04	0.1	6.96	10	6.97	6.97	-9.9	565	-1.75%
2019/10/31	10	6.93	10	6.98	6.92	0	605	0.00%
2019/10/30	0	0.00	13	6.98	6.96	-13	619	-2.10%
2019/10/29	0	0.00	7	6.99	6.94	-7	674	-1.04%
2019/10/28	0	6.95	5	6.98	6.99	-5	774	-0.65%
2019/10/23	0	0.00	4	6.98	6.98	-4	786	-0.51%
2019/10/22	1	6.96	0	0.00	6.97	1	801	0.12%
2019/10/21	0	0.00	2	6.97	6.98	-2	807	-0.25%
2019/10/18	0	0.00	1	6.92	6.92	-1	812	-0.12%
2019/10/16	23	6.90	12	6.93	6.90	11	827	1.33%
2019/10/14	8	6.83	11	6.87	6.90	-3	854	-0.35%
2019/10/09	0	6.88	6	6.88	6.88	-6	853	-0.70%
2019/10/08	5	6.85	10	6.88	6.87	-5	862	-0.58%
2019/10/07	6	6.87	15	6.91	6.90	-9	877	-1.03%
2019/10/04	35	6.87	0	0.00	6.88	35	879	3.98%
2019/10/03	22	6.89	0	0.00	6.88	22	878	2.50%
2019/10/02	4	6.95	0	0.00	6.94	4	881	0.45%
2019/09/26	10	7.00	10	7.02	7.03	0	906	0.00%
2019/09/25	3	7.05	32	7.05	7.05	-29	906	-3.20%
2019/09/24	24	7.01	0	0.00	7.03	24	911	2.63%
2019/09/23	0	0.00	35	7.04	7.05	-35	909	-3.85%
2019/09/20	12	7.01	14	7.08	7.01	-2	917	-0.22%
2019/09/19	6	7.07	6	7.12	7.05	0	964	0.00%
2019/09/18	0	7.00	37	7.06	7.05	-37	963	-3.84%
2019/09/16	38	7.02	48	7.05	7.03	-10	968	-1.03%
2019/09/12	23	6.99	0	0.00	7.00	23	946	2.43%
2019/09/11	14	7.01	1	7.04	7.00	13	945	1.37%
2019/09/10	0	0.00	0	7.00	7.02	0	942	0.00%
2019/09/06	8	7.00	6	6.99	7.00	2	939	0.21%
2019/09/04	0	7.00	17	6.98	7.00	-17	930	-1.83%
2019/09/03	0	0.00	11	6.97	6.96	-11	928	-1.18%
2019/09/02	13	6.94	33	6.97	6.96	-20	931	-2.15%
2019/08/30	70	6.92	14	6.93	6.93	56	931	6.01%
2019/08/29	12	6.89	0	6.90	6.89	12	928	1.29%
2019/08/28	0	0.00	60	6.91	6.89	-60	927	-6.47%
2019/08/27	0	6.90	0	0.00	6.90	0	937	0.00%
2019/08/26	15	6.89	0	0.00	6.88	15	940	1.60%
2019/08/23	0	6.97	0	0.00	6.97	0	935	0.00%
2019/08/21	10	7.01	7	7.00	7.01	3	929	0.32%
2019/08/20	2	7.05	0	0.00	7.03	2	930	0.21%
2019/08/19	48	7.04	0	0.00	7.09	48	928	5.17%
2019/08/15	16	6.98	0	0.00	6.97	16	916	1.75%
2019/08/14	0	7.03	0	0.00	7.07	0	906	0.00%
2019/08/13	0	0.00	1	7.13	7.11	-1	892	-0.11%
2019/08/06	11	7.13	0	0.00	7.21	11	832	1.32%
2019/08/05	0	0.00	2	7.29	7.20	-2	819	-0.24%
2019/08/02	4	7.35	0	0.00	7.31	4	807	0.50%
2019/07/31	5.1	7.44	2	7.52	7.40	3.1	775	0.40%
2019/07/30	5	7.34	48	7.32	7.52	-43	720	-5.97%
2019/07/29	0	7.21	5	7.25	7.23	-5	622	-0.80%
2019/07/26	10	7.18	0	0.00	7.21	10	619	1.61%
2019/07/24	25	7.20	0	0.00	7.18	25	619	4.03%
2019/07/23	0	0.00	65	7.31	7.26	-65	606	-10.71%
2019/07/22	5	7.32	15	7.31	7.30	-10	596	-1.68%
2019/07/18	20	7.31	2	7.32	7.27	18	586	3.07%
2019/07/17	12	7.24	14	7.27	7.32	-2	575	-0.35%
2019/07/16	40	7.20	0	0.00	7.19	40	545	7.33%
2019/07/15	25	7.19	7	7.21	7.22	18	542	3.32%
2019/07/12	16	7.24	0	0.00	7.24	16	540	2.96%
2019/07/11	36	7.23	3	7.23	7.22	33	531	6.21%
2019/07/10	3	7.15	0	0.00	7.17	3	517	0.58%
2019/07/09	2	7.19	1	7.21	7.22	1	517	0.19%
2019/07/05	1	7.21	0	7.25	7.21	1	511	0.20%
2019/07/04	7	7.20	6	7.19	7.20	1	503	0.20%
2019/07/01	6	7.14	6	7.19	7.13	0	500	0.00%
2019/06/28	2	7.15	2.1	7.14	7.13	-0.1	503	-0.03%
2019/06/27	12	7.13	6	7.18	7.14	6	507	1.18%
2019/06/26	1	7.23	34	7.21	7.18	-33	500	-6.59%
2019/06/25	0	0.00	13	7.08	7.07	-13	443	-2.93%
2019/06/24	0	0.00	29	7.05	7.08	-29	447	-6.48%
2019/06/21	23	6.96	16	7.11	6.96	7	441	1.59%
2019/06/19	0.3	7.08	0	0.00	7.07	0.3	431	0.07%
2019/06/17	1	7.09	16	7.09	7.08	-15	436	-3.44%
2019/06/14	37	7.05	0	0.00	7.04	37	433	8.53%
2019/06/12	25	7.09	0	0.00	7.09	25	439	5.69%
2019/06/11	6	7.11	2	7.13	7.11	4	436	0.92%
2019/06/10	4	7.12	23	7.15	7.12	-19	436	-4.35%
2019/06/06	36	7.10	1	7.14	7.11	35	432	8.09%
2019/06/05	0	0.00	1	7.18	7.13	-1	428	-0.23%
2019/06/04	1	7.18	8	7.18	7.18	-7	431	-1.62%
2019/06/03	0	0.00	2	7.17	7.15	-2	434	-0.46%
2019/05/31	0	0.00	19	7.13	7.15	-19	435	-4.36%
2019/05/30	12	7.07	0	7.10	7.08	12	432	2.77%
2019/05/29	0	0.00	5	7.07	7.05	-5	434	-1.15%
2019/05/28	0	0.00	2	7.05	7.04	-2	433	-0.46%
2019/05/27	0	7.01	1	7.06	7.02	-1	438	-0.23%
2019/05/23	6	6.92	6	6.96	7.01	0	438	0.00%
2019/05/22	6	7.01	0	0.00	7.01	6	435	1.38%
2019/05/21	0	0.00	15	7.04	7.04	-15	438	-3.42%
2019/05/20	6	6.93	0	6.92	6.92	6	439	1.36%
2019/05/17	0	0.00	1	7.00	6.96	-1	441	-0.23%
2019/05/15	0	0.00	12	6.98	6.99	-12	447	-2.68%
2019/05/13	6	6.92	3	7.00	6.89	3	459	0.65%
2019/05/10	11	6.97	0	0.00	6.95	11	453	2.43%
2019/05/09	4	7.01	0	0.00	7.00	4	447	0.89%
2019/05/07	3	7.05	0	0.00	7.06	3	448	0.67%
2019/05/03	4	7.11	0	0.00	7.11	4	445	0.90%
2019/04/29	8	7.07	0	7.07	7.07	8	440	1.82%
2019/04/25	1	7.07	0.2	7.08	7.07	0.8	444	0.18%
2019/04/24	2	7.10	2	7.11	7.11	0	444	0.00%
2019/04/23	1	7.08	0	7.08	7.08	1	441	0.23%
2019/04/22	1	7.06	0	0.00	7.06	1	442	0.23%
2019/04/19	0	0.00	1	7.04	7.05	-1	444	-0.22%
2019/04/18	2	7.05	0	7.05	7.04	2	450	0.44%
2019/04/17	0	7.08	7	7.08	7.08	-7	449	-1.56%
2019/04/16	0	7.04	0	0.00	7.08	0	449	0.00%
2019/04/15	0	7.07	0	0.00	7.06	0	450	0.00%
2019/04/12	5.1	7.08	3	7.09	7.07	2.1	447	0.47%
2019/04/11	1	7.09	0	0.00	7.10	1	445	0.23%
2019/04/10	1	7.10	2	7.12	7.12	-1	442	-0.22%
2019/04/09	0	0.00	17	7.12	7.14	-17	437	-3.89%
2019/04/08	0	0.00	18	7.07	7.08	-18	438	-4.11%
2019/04/03	27	7.03	0	0.00	7.04	27	432	6.24%
2019/04/02	22	7.09	0	0.00	7.07	22	426	5.16%
2019/04/01	0	0.00	0	7.18	7.17	0	413	0.00%
2019/03/29	0.1	7.22	0	0.00	7.24	0.1	405	0.02%
2019/03/28	0	0.00	0	7.22	7.22	0	407	0.00%
2019/03/26	0	7.21	3	7.23	7.25	-3	400	-0.75%
2019/03/22	2	7.27	0	0.00	7.25	2	395	0.51%
2019/03/20	0	7.25	0	0.00	7.25	0	395	0.00%
2019/03/18	0	7.20	0	0.00	7.22	0	397	0.00%
2019/03/15	2	7.20	0	0.00	7.20	2	396	0.50%
2019/03/13	0	0.00	1	7.20	7.18	-1	401	-0.25%
2019/03/12	0	0.00	1	7.20	7.20	-1	400	-0.25%
2019/03/11	0	7.18	0	0.00	7.18	0	406	0.00%
2019/03/08	0	7.16	0	0.00	7.16	0	415	0.00%
2019/03/07	1	7.24	0	0.00	7.20	1	418	0.24%
2019/03/06	10	7.24	3	7.20	7.28	7	421	1.66%
2019/03/04	0	7.16	5	7.15	7.17	-5	418	-1.19%
2019/02/27	0	0.00	3	7.12	7.12	-3	418	-0.72%
2019/02/26	0	7.11	55	7.11	7.12	-55	416	-13.22%
2019/02/21	0	0.00	6	7.08	7.08	-6	408	-1.47%
2019/02/20	0	0.00	3	7.08	7.05	-3	406	-0.74%
2019/02/19	6	7.03	0	0.00	7.06	6	406	1.48%
2019/02/18	0	7.07	6	7.10	7.07	-6	402	-1.49%
2019/02/15	8	7.04	0	0.00	7.05	8	403	1.98%
2019/02/14	0	0.00	2	7.09	7.05	-2	399	-0.50%
2019/02/13	2	7.05	9	7.08	7.07	-7	395	-1.77%
2019/02/12	0	7.06	18	7.04	7.06	-18	389	-4.62%
2019/02/11	2	6.96	0	0.00	6.99	2	376	0.53%
2019/01/29	0	0.00	2	6.97	6.97	-2	370	-0.54%
2019/01/28	0	6.97	0	0.00	6.96	0	369	0.00%
2019/01/25	5	6.94	0	0.00	6.94	5	372	1.35%
2019/01/24	0	0.00	1	6.96	6.96	-1	377	-0.26%
2019/01/23	0	0.00	4	6.98	6.98	-4	380	-1.05%
2019/01/22	0	0.00	14	6.95	6.94	-14	384	-3.64%
2019/01/21	0	6.97	0	6.97	6.96	0	388	0.00%
2019/01/18	1	6.95	2	6.96	6.94	-1	391	-0.26%
2019/01/17	1	6.92	4	6.95	6.93	-3	406	-0.74%
2019/01/16	50	6.94	15	6.95	6.91	35	400	8.74%
2019/01/15	0	0.00	2	6.95	6.95	-2	399	-0.50%
2019/01/14	11	6.91	11	6.94	6.90	0	400	0.00%
2019/01/11	0	0.00	7	6.96	6.94	-7	407	-1.72%
2019/01/10	0	6.90	10	6.94	6.94	-10	409	-2.44%
2019/01/09	0	6.81	72	6.88	6.88	-72	410	-17.54%
2019/01/08	0	6.84	0	0.00	6.84	0	411	0.00%
2019/01/07	1	6.85	26	6.87	6.84	-25	411	-6.08%
2019/01/04	43	6.80	5	6.83	6.83	38	423	8.98%
2019/01/03	0	0.00	8	6.82	6.83	-8	447	-1.79%
2019/01/02	2	6.82	4	6.88	6.81	-2	448	-0.45%