愛之味 (1217)-永豐金券商分點個股進出

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	3	12.30	18	12.32	12.35	-15	1,195	-1.25%
2024/05/16	3.1	12.30	87	12.30	12.30	-84	1,213	-6.92%
2024/05/15	91.2	12.30	6	12.28	12.30	85.2	1,210	7.04%
2024/05/14	70	12.15	1	12.20	12.15	69	1,214	5.68%
2024/05/13	2	12.03	25	12.00	12.10	-23	1,215	-1.89%
2024/05/10	2	12.05	33	12.00	12.05	-31	1,219	-2.54%
2024/05/09	2.1	12.00	0	12.15	12.05	2.1	1,220	0.17%
2024/05/08	2.2	12.03	10	12.05	12.00	-7.8	1,225	-0.64%
2024/05/07	4	12.16	0	0.00	12.10	4	1,224	0.33%
2024/05/06	1	12.25	0	0.00	12.25	1	1,218	0.08%
2024/05/03	8	12.23	8	12.24	12.15	0	1,191	0.00%
2024/05/02	3	12.25	24	12.29	12.30	-21	1,160	-1.81%
2024/04/30	2	12.28	15.1	12.09	12.10	-13.1	1,120	-1.17%
2024/04/29	12	11.95	2.5	11.95	11.95	9.5	1,064	0.89%
2024/04/26	2	11.90	2	11.85	11.85	0	1,063	0.00%
2024/04/25	2	11.85	0	0.00	11.85	2	1,063	0.19%
2024/04/24	1	11.80	0.4	11.85	11.85	0.6	1,066	0.06%
2024/04/23	3.1	11.88	11.1	11.85	11.85	-8	1,070	-0.75%
2024/04/22	6	11.83	4	11.79	11.95	2	1,073	0.19%
2024/04/19	16	11.73	21.9	11.81	11.75	-5.9	1,069	-0.55%
2024/04/18	2.1	11.86	10.3	12.00	12.15	-8.2	1,043	-0.79%
2024/04/17	3.2	11.77	1.1	11.85	11.85	2.1	1,001	0.21%
2024/04/16	8.1	11.78	0	0.00	11.70	8.1	994	0.81%
2024/04/15	2	11.90	0	0.00	11.90	2	983	0.21%
2024/04/12	2.2	11.86	45.3	11.87	11.90	-43.1	986	-4.37%
2024/04/11	9	11.94	0	0.00	11.90	9	983	0.92%
2024/04/10	4.3	12.01	0	0.00	12.00	4.3	986	0.43%
2024/04/09	1.3	12.00	1	11.95	11.95	0.3	1,009	0.03%
2024/04/08	11	11.94	3	11.93	11.95	8	1,085	0.74%
2024/04/03	7	11.95	24.7	11.94	11.90	-17.7	1,111	-1.59%
2024/04/02	57.8	11.94	1.1	12.00	11.95	56.7	1,114	5.09%
2024/04/01	1.9	12.00	16.2	12.00	12.00	-14.3	1,112	-1.28%
2024/03/29	4	11.91	0	0.00	11.90	4	1,091	0.37%
2024/03/28	9	11.96	4.3	11.94	12.00	4.7	1,087	0.44%
2024/03/27	1	11.90	7.1	11.90	11.90	-6	1,071	-0.56%
2024/03/26	27.3	11.80	1	11.80	11.85	26.3	1,082	2.43%
2024/03/25	4	11.86	0	0.00	11.80	4	1,107	0.36%
2024/03/22	3	11.83	10	11.85	11.75	-7	1,105	-0.63%
2024/03/21	0.1	11.65	1	11.65	11.65	-0.9	1,086	-0.08%
2024/03/20	36	11.65	0	0.00	11.60	36	1,093	3.29%
2024/03/19	6	11.69	7	11.70	11.70	-1	1,086	-0.09%
2024/03/18	0.1	11.65	23	11.60	11.70	-22.9	1,091	-2.10%
2024/03/15	1	11.75	11	11.70	11.65	-10	1,096	-0.91%
2024/03/14	0	11.75	6	11.79	11.75	-6	1,093	-0.55%
2024/03/13	20.1	11.66	0	0.00	11.65	20.1	1,088	1.85%
2024/03/12	2	11.75	1	11.75	11.75	1	1,080	0.09%
2024/03/11	1.2	11.80	10	11.75	11.70	-8.8	1,077	-0.82%
2024/03/08	0.3	11.76	7.1	11.74	11.70	-6.8	1,079	-0.63%
2024/03/07	0.1	11.85	1	11.90	11.75	-0.9	1,068	-0.08%
2024/03/06	1.4	11.82	5.1	11.85	11.85	-3.7	1,060	-0.35%
2024/03/05	15.2	11.81	2.2	11.80	11.85	13.1	1,058	1.23%
2024/03/04	11.1	11.90	1	11.85	11.75	10.1	1,059	0.95%
2024/03/01	4.3	11.84	0	0.00	11.80	4.3	1,067	0.41%
2024/02/29	3.1	11.85	24	11.85	11.85	-20.9	1,088	-1.92%
2024/02/27	12.3	11.81	0	0.00	11.85	12.3	1,093	1.12%
2024/02/26	6.1	11.90	6	11.85	11.90	0.1	1,095	0.00%
2024/02/23	36.1	11.93	13	12.00	11.90	23.1	1,097	2.11%
2024/02/22	3.1	12.02	20.5	12.01	12.05	-17.4	1,089	-1.60%
2024/02/21	63.2	12.11	11.6	12.05	12.05	51.6	1,097	4.70%
2024/02/20	0.1	12.20	0	0.00	12.10	0.1	1,101	0.01%
2024/02/19	0.1	12.15	5.1	12.05	12.20	-5	1,110	-0.45%
2024/02/16	0.9	12.00	3.1	12.00	12.00	-2.2	1,392	-0.16%
2024/02/15	59.1	11.89	0	0.00	11.90	59.1	1,464	4.03%
2024/02/05	4	11.90	0	11.85	11.90	4	1,473	0.27%
2024/02/02	13	11.90	15	11.90	11.95	-2	1,486	-0.13%
2024/02/01	1.2	11.87	0	0.00	11.90	1.2	1,496	0.08%
2024/01/31	6	11.83	2	11.80	11.80	4	1,511	0.26%
2024/01/30	8.1	11.85	0	0.00	11.85	8.1	1,526	0.53%
2024/01/29	1	11.85	5	11.82	11.85	-4	1,636	-0.24%
2024/01/25	0	0.00	10	11.70	11.70	-10	1,799	-0.56%
2024/01/24	1	11.70	0	0.00	11.70	1	1,812	0.06%
2024/01/23	0.2	11.70	1	11.75	11.70	-0.9	1,816	-0.05%
2024/01/22	1	11.75	0.5	11.70	11.70	0.5	1,819	0.03%
2024/01/19	1	11.50	1	11.55	11.50	0	1,800	0.00%
2024/01/18	6.1	11.51	11	11.52	11.50	-4.9	1,804	-0.27%
2024/01/17	0.4	11.60	2	11.65	11.55	-1.7	1,802	-0.09%
2024/01/16	21.1	11.64	10	11.69	11.70	11.1	1,851	0.60%
2024/01/15	7.1	11.74	5	11.75	11.70	2.1	1,869	0.11%
2024/01/12	0.2	11.86	0	0.00	11.75	0.2	1,941	0.01%
2024/01/11	5	11.85	0	0.00	11.85	5	1,965	0.25%
2024/01/10	1.1	11.85	0	11.85	11.80	1.1	2,030	0.05%
2024/01/09	3	11.85	0	11.95	11.85	3	2,058	0.15%
2024/01/08	0	12.00	0	0.00	12.00	0	2,066	0.00%
2024/01/04	0.1	12.05	5.2	12.05	12.05	-5.1	2,215	-0.23%
2024/01/03	9.1	12.14	45	12.25	12.10	-35.9	2,304	-1.56%
2024/01/02	2.2	12.35	18.6	12.17	12.35	-16.5	2,297	-0.72%
2023/12/29	0	12.10	7	11.97	12.05	-7	2,231	-0.31%
2023/12/28	0.1	11.94	0	0.00	11.90	0.1	2,262	0.00%
2023/12/27	52	11.85	5	11.85	11.90	47	2,333	2.01%
2023/12/26	0	11.90	0.2	11.95	11.90	-0.2	2,363	-0.01%
2023/12/25	1	11.90	1	11.90	11.85	0	2,450	0.00%
2023/12/22	0.1	11.90	9	11.85	11.95	-8.9	2,470	-0.36%
2023/12/21	2	11.90	14	11.88	11.85	-12	2,483	-0.48%
2023/12/20	2	11.83	10	11.90	11.90	-8	2,505	-0.32%
2023/12/19	0.1	11.75	0	0.00	11.80	0.1	2,489	0.00%
2023/12/18	4.6	11.71	0	0.00	11.70	4.6	2,506	0.18%
2023/12/15	2.2	11.77	4	11.79	11.80	-1.8	2,561	-0.07%
2023/12/14	20.1	11.69	1.1	11.70	11.70	19	2,593	0.73%
2023/12/13	0.4	11.68	0.8	11.65	11.65	-0.5	2,596	-0.02%
2023/12/12	0.4	11.71	0	0.00	11.65	0.4	2,635	0.02%
2023/12/11	5.1	11.73	0	0.00	11.75	5.1	2,653	0.19%
2023/12/08	0	11.90	0	0.00	11.75	0	2,674	0.00%
2023/12/07	5.1	11.75	3	11.85	11.70	2.1	2,806	0.07%
2023/12/06	0.1	11.85	2	11.85	11.80	-1.9	2,849	-0.07%
2023/12/05	1	11.85	0	0.00	11.85	1	2,870	0.03%
2023/12/04	8.5	11.85	9.2	11.89	11.90	-0.7	2,914	-0.02%
2023/12/01	3	11.85	0	0.00	11.80	3	2,951	0.10%
2023/11/30	3	11.82	5	11.88	11.90	-2	3,003	-0.07%
2023/11/29	1.1	11.85	0.2	11.90	11.80	0.9	3,032	0.03%
2023/11/28	1.2	11.81	1.7	11.82	11.80	-0.5	3,131	-0.02%
2023/11/27	12	11.79	8	11.80	11.75	4	3,239	0.12%
2023/11/24	9	11.85	9	11.95	11.90	0	3,291	0.00%
2023/11/22	1.2	11.90	0	0.00	11.90	1.2	3,437	0.03%
2023/11/21	0	11.88	0	0.00	11.85	0	3,606	0.00%
2023/11/20	1.1	11.80	0	0.00	11.80	1.1	3,644	0.03%
2023/11/17	0	0.00	0	11.90	11.85	0	3,785	0.00%
2023/11/16	26.1	11.83	18	11.90	11.85	8.1	3,813	0.21%
2023/11/15	5.1	11.84	28.8	11.87	11.80	-23.7	3,865	-0.61%
2023/11/14	16.5	11.59	7	11.65	11.50	9.5	3,721	0.25%
2023/11/13	4.1	11.71	42	11.76	11.70	-37.9	3,690	-1.03%
2023/11/10	4	11.71	0	0.00	11.70	4	3,872	0.10%
2023/11/09	0.2	11.88	2	11.85	11.80	-1.8	4,112	-0.04%
2023/11/08	6	11.80	14	11.87	11.75	-8	4,458	-0.18%
2023/11/07	21	11.86	2	11.95	11.85	19	4,651	0.41%
2023/11/06	4	12.00	4	12.35	12.00	0	4,881	0.00%
2023/11/03	20	12.11	3	12.28	12.15	17	4,941	0.34%
2023/11/02	15	12.05	17	12.07	12.05	-2	5,065	-0.04%
2023/11/01	1	11.80	0	0.00	11.80	1	5,174	0.02%
2023/10/31	0.1	11.80	5	11.76	11.65	-4.9	5,278	-0.09%
2023/10/30	5	11.81	0	0.00	11.80	5	5,385	0.09%
2023/10/27	1.1	11.85	0	0.00	11.90	1.1	5,515	0.02%
2023/10/26	7	11.89	3	11.88	11.85	4	5,623	0.07%
2023/10/24	59	11.96	2	12.10	12.00	57	5,890	0.97%
2023/10/23	0	0.00	5	11.96	11.90	-5	6,220	-0.08%
2023/10/20	18.2	11.90	2	11.88	11.80	16.2	6,390	0.25%
2023/10/19	6	12.05	15	12.17	12.10	-9	6,592	-0.14%
2023/10/18	0	0.00	0	12.20	12.15	0	6,719	0.00%
2023/10/17	2	12.20	0	0.00	12.20	2	6,675	0.03%
2023/10/16	23	12.29	1	12.20	12.20	22	6,728	0.33%
2023/10/13	12	12.46	0	0.00	12.40	12	6,763	0.18%
2023/10/12	0	12.51	0	0.00	12.55	0	6,800	0.00%
2023/10/11	0	12.35	12	12.50	12.55	-12	6,703	-0.18%
2023/10/06	1	12.30	7	12.32	12.30	-6	6,653	-0.09%
2023/10/05	0	12.20	9	12.27	12.25	-9	6,674	-0.13%
2023/10/04	33.1	12.25	0	0.00	12.15	33.1	6,709	0.49%
2023/10/03	2	12.45	4	12.54	12.45	-2	6,853	-0.03%
2023/10/02	3.2	12.30	11	12.37	12.45	-7.8	6,818	-0.11%
2023/09/28	10	12.50	1	12.55	12.35	9	6,827	0.13%
2023/09/27	15	12.35	9	12.38	12.35	6	6,791	0.09%
2023/09/25	6	12.48	5	12.45	12.45	1	7,009	0.01%
2023/09/21	3	12.35	6	12.50	12.35	-3	7,629	-0.04%
2023/09/20	2	12.52	2	12.60	12.55	0	7,610	0.00%
2023/09/19	4	12.38	4	12.48	12.55	0	7,598	0.00%
2023/09/18	4	12.40	6.2	12.48	12.45	-2.2	7,677	-0.03%
2023/09/15	1.1	12.60	2	12.55	12.50	-1	7,734	-0.01%
2023/09/14	0	0.00	14	12.60	12.65	-14	7,710	-0.18%
2023/09/13	1	12.40	1	12.55	12.55	0	7,695	0.00%
2023/09/11	13	12.45	1	12.35	12.50	12	7,571	0.16%
2023/09/08	22	12.31	2	12.30	12.30	20	7,530	0.27%
2023/09/07	8	12.36	7.6	12.39	12.25	0.5	7,528	0.01%
2023/09/06	13	12.54	0.2	12.65	12.50	12.8	7,511	0.17%
2023/09/05	20	12.65	0	0.00	12.70	20	7,550	0.26%
2023/09/04	6	12.76	11.2	12.81	12.75	-5.2	7,551	-0.07%
2023/09/01	11	12.96	1.1	12.90	12.85	9.9	7,527	0.13%
2023/08/31	2	12.65	9.1	12.63	12.70	-7	7,428	-0.09%
2023/08/30	3	12.88	2.1	12.95	12.85	1	7,307	0.01%
2023/08/29	3	13.15	2.3	13.15	13.15	0.7	7,234	0.01%
2023/08/28	3	13.35	1	13.15	13.15	2	7,175	0.03%
2023/08/25	12.3	13.33	9.1	13.37	13.30	3.1	7,083	0.04%
2023/08/24	0	0.00	1.1	13.09	13.15	-1.1	6,914	-0.02%
2023/08/23	6.3	13.11	23	13.20	13.15	-16.7	6,868	-0.24%
2023/08/22	5	12.90	2	12.85	12.95	3	6,716	0.04%
2023/08/21	1	12.85	7	12.97	13.00	-6	6,686	-0.09%
2023/08/18	16	12.86	3	12.83	12.85	13	6,619	0.20%
2023/08/17	0	13.00	3	13.03	13.05	-3	6,456	-0.05%
2023/08/16	6.1	13.26	1	13.20	13.05	5.1	6,414	0.08%
2023/08/15	24.2	13.13	4	13.24	13.25	20.2	6,198	0.33%
2023/08/14	14.2	12.94	5	13.03	12.80	9.1	5,970	0.15%
2023/08/11	6.1	13.47	13	13.43	13.35	-6.9	5,630	-0.12%
2023/08/10	7	13.75	24	13.67	13.70	-17	5,436	-0.31%
2023/08/09	16.9	14.03	1	13.90	13.85	15.9	5,186	0.31%
2023/08/08	10	14.65	23.5	14.59	14.45	-13.5	5,013	-0.27%
2023/08/07	35	14.37	17.5	14.34	14.75	17.5	4,820	0.36%
2023/08/04	5	14.22	9.1	14.17	14.25	-4.1	4,628	-0.09%
2023/08/02	10.1	14.08	16	14.09	14.10	-5.9	4,516	-0.13%
2023/08/01	30	14.32	9	14.33	14.40	21	4,406	0.48%
2023/07/31	36.1	13.82	1.1	13.80	13.90	35	4,278	0.82%
2023/07/28	12	14.11	12.1	14.10	14.00	-0.1	4,173	0.00%
2023/07/27	31.2	14.28	7	14.23	14.15	24.2	4,089	0.59%
2023/07/26	11.3	14.24	10	13.92	14.15	1.3	3,903	0.03%
2023/07/25	9.5	13.63	17.2	13.60	13.65	-7.7	3,512	-0.22%
2023/07/24	21.2	13.39	10	13.46	13.40	11.2	3,317	0.34%
2023/07/21	7	13.08	13	13.06	13.05	-6	3,030	-0.20%
2023/07/20	2	12.75	0	12.80	12.75	2	2,893	0.07%
2023/07/19	2	12.75	35.2	12.84	12.75	-33.2	2,874	-1.15%
2023/07/18	1	12.50	2	12.55	12.60	-1	2,823	-0.04%
2023/07/17	35.1	12.74	7	12.69	12.80	28.1	2,786	1.01%
2023/07/14	17	12.50	2.2	12.50	12.45	14.8	2,722	0.54%
2023/07/13	0	12.55	2	12.57	12.50	-2	2,698	-0.07%
2023/07/12	19	12.79	2	12.70	12.65	17	2,667	0.64%
2023/07/11	0	0.00	60.2	12.81	12.80	-60.2	2,634	-2.28%
2023/07/10	15.2	12.81	57.3	12.90	12.75	-42.1	2,593	-1.62%
2023/07/07	9	12.39	4	12.48	12.45	5	2,396	0.21%
2023/07/06	8	12.35	22	12.44	12.45	-14	2,359	-0.59%
2023/07/05	25	12.45	2	12.48	12.40	23	2,322	0.99%
2023/07/04	4.2	12.43	41	12.44	12.45	-36.9	2,296	-1.60%
2023/07/03	15	12.67	25	12.56	12.55	-10	2,282	-0.44%
2023/06/30	158.1	12.85	150.3	12.89	12.80	7.8	2,101	0.37%	大買/大賣/
2023/06/29	2.1	11.92	0.1	11.95	11.85	2	1,470	0.14%
2023/06/28	0	0.00	4	11.90	11.90	-4	1,464	-0.27%
2023/06/27	1	12.00	25.3	12.04	11.85	-24.3	1,465	-1.65%
2023/06/26	2.5	12.14	12.1	12.10	12.15	-9.6	1,439	-0.67%
2023/06/21	2	11.88	0	11.85	11.95	2	1,330	0.15%
2023/06/20	2	11.75	2	11.70	11.75	0	1,278	0.00%
2023/06/19	1	11.70	1	11.70	11.70	0	1,265	0.00%
2023/06/16	1	11.60	11	11.60	11.75	-10	1,256	-0.80%
2023/06/15	15.1	11.60	3	11.55	11.60	12.1	1,232	0.98%
2023/06/14	6	11.57	1	11.50	11.60	5	1,258	0.40%
2023/06/13	0	0.00	3	11.48	11.50	-3	1,267	-0.24%
2023/06/12	15	11.55	3	11.55	11.45	12	1,264	0.95%
2023/06/09	32.2	11.67	32	11.68	11.55	0.2	1,263	0.02%
2023/06/08	0	11.35	20	11.60	11.70	-20	1,200	-1.67%
2023/06/06	0	11.45	16	11.40	11.40	-16	1,199	-1.33%
2023/06/05	13	11.39	4	11.38	11.35	9	1,231	0.73%
2023/06/02	3.1	11.32	1	11.30	11.30	2.1	1,249	0.17%
2023/06/01	0	11.25	5	11.30	11.30	-5	1,284	-0.39%
2023/05/31	18	11.25	6.1	11.25	11.30	11.9	1,400	0.85%
2023/05/30	12	11.30	10	11.30	11.30	2	1,404	0.14%
2023/05/26	10.1	11.35	0	11.35	11.30	10.1	1,531	0.66%
2023/05/25	1	11.40	24	11.40	11.40	-23	1,566	-1.47%
2023/05/24	10	11.53	1	11.50	11.55	9	1,601	0.56%
2023/05/23	0	11.45	0.1	11.55	11.50	-0.1	1,659	-0.01%
2023/05/22	5	11.55	1	11.50	11.55	4	1,690	0.24%
2023/05/19	0	0.00	0	11.40	11.45	0	1,689	0.00%
2023/05/18	17	11.41	5	11.51	11.35	12	1,699	0.70%
2023/05/17	104	11.39	20	11.35	11.35	84	1,672	5.02%	大買/
2023/05/16	70	11.29	1	11.30	11.25	69	1,674	4.12%
2023/05/15	8	11.15	2	11.10	11.15	6	1,754	0.34%
2023/05/12	24	11.02	0	0.00	11.10	24	1,795	1.34%
2023/05/11	24	11.02	0	0.00	11.00	24	1,802	1.33%
2023/05/10	5	11.14	0	0.00	11.05	5	1,807	0.28%
2023/05/09	0	0.00	0	11.20	11.10	0	1,811	0.00%
2023/05/08	2	11.20	2	11.25	11.20	0	1,811	0.00%
2023/05/05	3	11.30	0.2	11.25	11.25	2.8	1,816	0.15%
2023/05/04	0	11.20	1	11.20	11.20	-1	1,813	-0.06%
2023/05/03	12	11.15	0	11.05	11.10	12	1,817	0.66%
2023/05/02	1	11.05	12	11.00	11.05	-11	1,825	-0.60%
2023/04/28	10	11.05	0	0.00	11.00	10	1,839	0.54%
2023/04/27	2	10.95	0	0.00	10.95	2	1,845	0.11%
2023/04/26	0	10.95	0	0.00	11.00	0	1,849	0.00%
2023/04/25	0	10.95	0	0.00	10.90	0	1,857	0.00%
2023/04/24	3.2	11.00	25	11.03	11.00	-21.8	1,849	-1.18%
2023/04/21	2	11.03	100	10.95	10.95	-98	1,846	-5.31%
2023/04/20	0	11.30	0	0.00	11.15	0	1,825	0.00%
2023/04/19	5	11.35	102	11.30	11.30	-97	1,833	-5.29%	大賣/
2023/04/18	1	11.40	0	0.00	11.35	1	1,857	0.05%
2023/04/14	0.1	11.40	0	0.00	11.40	0.1	2,027	0.00%
2023/04/13	0	11.35	2	11.48	11.40	-2	2,030	-0.10%
2023/04/12	5	11.40	0.1	11.40	11.35	4.9	2,020	0.24%
2023/04/11	0	0.00	3	11.38	11.35	-3	2,028	-0.15%
2023/04/10	5	11.40	3.1	11.42	11.35	1.9	2,050	0.09%
2023/04/07	2	11.47	1	11.45	11.40	1	2,054	0.05%
2023/04/06	21.3	11.80	5.5	11.80	11.80	15.8	2,054	0.77%
2023/03/31	0	11.63	5	11.60	11.60	-5	2,018	-0.25%
2023/03/30	3.1	11.62	0	0.00	11.60	3.1	2,043	0.15%
2023/03/29	0	11.70	34.2	11.55	11.55	-34.2	2,055	-1.66%
2023/03/28	0	11.61	0	0.00	11.50	0	2,112	0.00%
2023/03/27	0.1	11.55	1.3	11.55	11.60	-1.2	2,162	-0.06%
2023/03/24	12	11.40	0	0.00	11.40	12	2,328	0.52%
2023/03/23	2	11.40	0	0.00	11.45	2	2,405	0.08%
2023/03/22	0	11.54	0	11.50	11.45	0	2,537	0.00%
2023/03/21	10	11.50	0	0.00	11.45	10	2,535	0.40%
2023/03/20	1	11.40	0	0.00	11.40	1	2,537	0.04%
2023/03/17	0	11.45	1	11.45	11.45	-1	2,531	-0.04%
2023/03/16	5	11.10	0	0.00	11.10	5	2,505	0.20%
2023/03/15	1	11.35	40	11.35	11.30	-39	2,492	-1.57%
2023/03/14	2	11.40	0.7	11.30	11.35	1.3	2,477	0.05%
2023/03/13	1	11.50	2	11.55	11.50	-1	2,455	-0.04%
2023/03/10	2.2	11.62	1	11.65	11.65	1.2	2,438	0.05%
2023/03/09	50	11.85	6	11.78	11.80	44	2,417	1.82%
2023/03/08	3	11.75	1.1	11.80	11.85	1.9	2,405	0.08%
2023/03/07	5.3	11.75	2	11.71	11.70	3.3	2,401	0.14%
2023/03/06	3.1	11.85	10	11.88	11.80	-6.9	2,397	-0.29%
2023/03/03	6	11.77	5	11.76	11.70	1	2,366	0.04%
2023/03/02	50	11.35	8	11.39	11.40	42	2,273	1.85%
2023/03/01	17.1	11.55	37.1	11.64	11.40	-20	2,360	-0.85%
2023/02/24	8	11.44	3	11.43	11.35	5	2,279	0.22%
2023/02/23	0	11.50	18	11.53	11.55	-18	2,269	-0.79%
2023/02/22	103	11.40	0.5	11.40	11.45	102.5	2,331	4.40%	大買/鉅額交易
2023/02/21	11	11.45	3	11.40	11.40	8	2,293	0.35%
2023/02/20	9	11.26	2	11.25	11.30	7	2,241	0.31%
2023/02/17	7	11.09	9	11.12	11.10	-2	2,237	-0.09%
2023/02/16	1	11.15	0.5	11.20	11.15	0.5	2,232	0.02%
2023/02/15	2	11.10	2	11.15	11.10	0	2,228	0.00%
2023/02/14	0	11.20	1	11.25	11.20	-1	2,215	-0.05%
2023/02/13	10	11.18	5	11.32	11.25	5	2,199	0.23%
2023/02/10	4	11.05	4	11.03	11.05	0	2,106	0.00%
2023/02/09	0.1	11.00	0	0.00	10.95	0.1	2,072	0.00%
2023/02/08	0	11.01	10	10.95	10.95	-10	2,065	-0.48%
2023/02/07	1	10.90	17.1	10.95	10.90	-16	2,043	-0.78%
2023/02/06	3	10.90	1	10.90	10.95	2	2,034	0.10%
2023/02/03	0	10.90	2	10.85	10.90	-2	2,027	-0.10%
2023/02/02	2	10.93	25	10.90	10.90	-23	2,016	-1.14%
2023/02/01	0	10.95	0.1	10.95	10.95	-0.1	2,013	0.00%
2023/01/31	0	10.90	3	10.90	10.90	-3	2,008	-0.15%
2023/01/30	1	10.90	1.1	10.94	10.85	-0.1	1,998	0.00%
2023/01/17	7	10.75	0	0.00	10.80	7	1,985	0.35%
2023/01/16	27	10.73	0	0.00	10.75	27	1,982	1.36%
2023/01/13	8	10.73	3	10.65	10.65	5	1,974	0.25%
2023/01/12	0	10.80	14	10.78	10.75	-14	1,969	-0.71%
2023/01/11	11	10.76	18	10.75	10.75	-7	1,959	-0.36%
2023/01/10	0.3	10.75	2	10.75	10.80	-1.7	1,957	-0.09%
2023/01/09	5	10.67	3	10.70	10.75	2	1,957	0.10%
2023/01/06	73	10.88	4	10.88	10.70	69	1,951	3.54%
2023/01/05	12	10.86	10	10.90	10.90	2	1,944	0.10%
2023/01/04	3	10.93	35	10.98	10.85	-32	1,908	-1.68%
2023/01/03	20	10.68	0	0.00	10.80	20	1,766	1.13%
2022/12/30	5	10.70	1	10.70	10.70	4	1,757	0.23%
2022/12/29	0.1	10.60	1	10.60	10.65	-0.9	1,754	-0.05%
2022/12/28	11.7	10.93	14	10.85	10.70	-2.3	1,744	-0.13%
2022/12/27	2	10.83	0.1	10.80	10.80	1.9	1,719	0.11%
2022/12/26	38	10.76	3	10.93	10.75	35	1,707	2.05%
2022/12/23	7	10.76	12	10.83	10.90	-5	1,678	-0.30%
2022/12/22	18	10.95	10.4	10.98	10.85	7.6	1,664	0.46%
2022/12/21	2	10.85	6	10.79	10.90	-4	1,644	-0.24%
2022/12/20	15	10.60	1	10.80	10.50	14	1,616	0.87%
2022/12/19	8	10.75	19.2	10.78	10.70	-11.2	1,570	-0.71%
2022/12/16	34	11.05	13	11.13	11.05	21	1,510	1.39%
2022/12/15	11	10.80	56	10.71	11.00	-45	1,324	-3.40%
2022/12/14	2	10.70	28	10.76	10.70	-26	1,236	-2.10%
2022/12/13	0	0.00	1	10.45	10.40	-1	1,086	-0.09%
2022/12/12	0	10.40	4	10.30	10.30	-4	1,088	-0.37%
2022/12/09	1	10.35	1	10.40	10.40	0	1,088	0.00%
2022/12/08	51	10.35	0	0.00	10.30	51	1,088	4.69%
2022/12/07	0	0.00	2	10.35	10.40	-2	1,081	-0.18%
2022/12/06	0	0.00	1	10.35	10.35	-1	1,074	-0.09%
2022/12/05	0	0.00	2	10.45	10.45	-2	1,074	-0.19%
2022/12/02	0	0.00	10	10.41	10.40	-10	1,070	-0.93%
2022/12/01	13	10.55	3	10.52	10.45	10	1,076	0.93%
2022/11/30	13	10.49	2	10.55	10.50	11	1,076	1.02%
2022/11/28	6	10.20	32	10.23	10.45	-26	1,030	-2.52%
2022/11/25	14	10.35	7	10.21	10.20	7	1,012	0.69%
2022/11/24	0.2	10.30	17	10.26	10.30	-16.8	1,010	-1.66%
2022/11/23	28.1	10.53	2	10.53	10.50	26	986	2.63%
2022/11/22	0	10.23	2	10.28	10.30	-2	897	-0.22%
2022/11/21	0	0.00	1	10.05	10.15	-1	915	-0.11%
2022/11/18	18	10.30	28.1	10.17	10.10	-10.1	912	-1.11%
2022/11/17	25	9.88	1	9.84	9.90	24	814	2.95%
2022/11/16	2	9.87	15	9.89	9.80	-13	815	-1.59%
2022/11/15	0.1	9.95	16	9.91	9.97	-15.9	811	-1.96%
2022/11/14	13	9.84	4	9.84	9.84	9	791	1.14%
2022/11/11	2	9.82	0	0.00	9.76	2	792	0.25%
2022/11/10	15	9.66	0	0.00	9.65	15	797	1.88%
2022/11/07	0	0.00	3	9.53	9.59	-3	818	-0.37%
2022/11/04	0	9.34	0.1	9.30	9.40	-0.1	833	-0.01%
2022/11/03	1	9.29	16	9.28	9.26	-15	856	-1.75%
2022/11/02	6	9.28	4	9.31	9.28	2	879	0.23%
2022/11/01	0	0.00	2	9.30	9.30	-2	901	-0.22%
2022/10/31	6	9.24	4	9.24	9.26	2	935	0.21%
2022/10/28	3	9.15	0	0.00	9.15	3	1,020	0.29%
2022/10/27	0	0.00	6	9.24	9.26	-6	1,186	-0.51%
2022/10/26	11	9.20	1	9.21	9.13	10	1,223	0.82%
2022/10/25	16	9.14	2	9.18	9.16	14	1,232	1.14%
2022/10/24	1	9.05	4	9.08	9.12	-3	1,244	-0.24%
2022/10/21	6	8.92	6	8.94	8.93	0	1,259	0.00%
2022/10/20	1	8.93	9	8.92	8.98	-8	1,300	-0.62%
2022/10/19	5	9.06	5	9.04	9.06	0	1,313	0.00%
2022/10/18	8	9.12	0	0.00	9.17	8	1,374	0.58%
2022/10/17	3	9.07	0	9.05	9.14	3	1,397	0.22%
2022/10/14	0	8.93	5	9.00	9.07	-5	1,393	-0.36%
2022/10/13	12.6	8.99	20	8.80	8.74	-7.5	1,390	-0.54%
2022/10/12	0	0.00	9	9.09	9.15	-9	1,370	-0.66%
2022/10/11	2	9.11	0	0.00	9.10	2	1,378	0.15%
2022/10/07	1	9.37	2	9.26	9.40	-1	1,382	-0.07%
2022/10/06	5	9.25	12	9.34	9.25	-7	1,385	-0.51%
2022/10/05	9	9.27	0	0.00	9.27	9	1,406	0.64%
2022/10/04	5	9.42	0	0.00	9.39	5	1,444	0.35%
2022/10/03	6	9.23	2	9.29	9.25	4	1,495	0.27%
2022/09/30	11	9.19	17	9.25	9.28	-6	1,512	-0.40%
2022/09/29	4	9.30	31	9.25	9.29	-27	1,529	-1.77%
2022/09/28	1	9.11	2	9.10	9.11	-1	1,544	-0.06%
2022/09/27	8	9.16	37	9.23	9.33	-29	1,605	-1.81%
2022/09/26	0	9.16	5	9.13	9.09	-5	1,613	-0.31%
2022/09/23	5	9.52	37.5	9.46	9.46	-32.5	1,610	-2.02%
2022/09/22	100	9.40	2	9.52	9.49	98	1,629	6.01%
2022/09/21	0.1	9.55	0	0.00	9.51	0.1	1,630	0.01%
2022/09/20	0	9.56	5	9.58	9.56	-5	1,634	-0.31%
2022/09/19	3	9.63	1	9.60	9.51	2	1,648	0.12%
2022/09/16	7	9.62	0	0.00	9.60	7	1,650	0.42%
2022/09/15	0	9.83	0	0.00	9.80	0	1,658	0.00%
2022/09/14	1	9.75	3	9.71	9.75	-2	1,669	-0.12%
2022/09/12	5.5	9.69	2	9.79	9.77	3.5	1,699	0.21%
2022/09/08	1	9.63	0	0.00	9.67	1	1,708	0.06%
2022/09/07	8	9.58	6	9.64	9.56	2	1,717	0.12%
2022/09/06	5.1	9.85	6	9.85	9.75	-0.9	1,710	-0.06%
2022/09/05	15	9.92	1	9.90	9.90	14	1,713	0.82%
2022/09/02	15	9.92	0	0.00	9.92	15	1,744	0.86%
2022/09/01	6	9.95	5	9.95	9.93	1	1,754	0.06%
2022/08/31	0	0.00	2	9.96	9.97	-2	1,763	-0.11%
2022/08/30	0	10.00	0	0.00	9.94	0	1,773	0.00%
2022/08/29	1	9.92	1	9.96	9.93	0	1,911	0.00%
2022/08/26	0	10.00	3	10.10	10.10	-3	1,908	-0.16%
2022/08/25	2	10.05	3	10.05	10.00	-1	1,871	-0.05%
2022/08/24	0	0.00	3	10.00	9.98	-3	1,872	-0.16%
2022/08/23	3	9.97	0.7	9.97	9.94	2.4	1,886	0.13%
2022/08/22	3	9.98	1	9.98	9.98	2	1,920	0.10%
2022/08/19	1	9.98	0.5	10.00	10.05	0.5	1,935	0.03%
2022/08/18	0	0.00	0.2	10.00	9.99	-0.2	1,962	-0.01%
2022/08/17	5	10.00	0	0.00	9.96	5	1,967	0.25%
2022/08/16	0	10.05	8	10.04	10.00	-8	1,969	-0.41%
2022/08/15	0	10.02	9	10.03	10.00	-9	1,981	-0.45%
2022/08/12	15	9.99	3	10.00	10.00	12	1,994	0.60%
2022/08/11	37	9.95	12	9.98	9.98	25	1,999	1.25%
2022/08/10	16	9.82	10	9.84	9.84	6	2,013	0.30%
2022/08/09	5	9.74	6	9.80	9.83	-1	2,017	-0.05%
2022/08/08	3.1	9.71	17	9.68	9.79	-14	2,030	-0.69%
2022/08/05	10	9.78	1	9.82	9.80	9	2,038	0.44%
2022/08/04	126	9.75	9	9.67	9.67	117	2,060	5.68%	大買/鉅額交易
2022/08/03	37	10.12	10	10.12	9.97	27	2,034	1.33%
2022/08/02	13	10.53	11	10.63	10.45	2	1,915	0.10%
2022/08/01	2	10.90	0	0.00	10.90	2	1,989	0.10%
2022/07/29	4	10.89	16	10.90	10.90	-12	2,116	-0.57%
2022/07/28	0	0.00	5	10.97	10.80	-5	2,147	-0.23%
2022/07/27	5	10.96	2	11.05	10.95	3	2,189	0.14%
2022/07/26	4	10.86	10	10.94	10.90	-6	2,207	-0.27%
2022/07/25	15	10.83	7	10.89	10.90	8	2,349	0.34%
2022/07/22	2	10.60	7	10.69	10.70	-5	2,726	-0.18%
2022/07/21	2	10.50	3	10.52	10.60	-1	2,844	-0.04%
2022/07/20	1	10.50	5	10.75	10.45	-4	3,016	-0.13%
2022/07/19	1	10.65	2	10.58	10.65	-1	3,217	-0.03%
2022/07/18	3	10.47	1	10.40	10.60	2	3,386	0.06%
2022/07/15	2	10.30	4	10.37	10.35	-2	3,614	-0.06%
2022/07/14	1	10.45	8.5	10.41	10.40	-7.5	4,174	-0.18%
2022/07/13	2	10.50	1	10.55	10.40	1	4,390	0.02%
2022/07/12	11	10.37	9	10.47	10.25	2	5,768	0.03%
2022/07/11	19.1	10.68	35.1	10.78	10.85	-16	6,350	-0.25%
2022/07/08	6	10.63	9	10.67	10.55	-3	6,304	-0.05%
2022/07/07	26	10.57	23	10.65	10.60	3	6,304	0.05%
2022/07/06	22.5	10.73	25.1	10.67	10.65	-2.6	6,309	-0.04%
2022/07/05	13	10.93	30	10.78	11.00	-17	6,312	-0.27%
2022/07/04	29	10.41	29	10.48	10.40	0	6,261	0.00%
2022/07/01	28.2	10.35	14	10.26	10.25	14.2	6,304	0.22%
2022/06/30	11	10.54	7	10.59	10.45	4	6,344	0.06%
2022/06/29	4.4	10.64	9	10.72	10.75	-4.6	6,392	-0.07%
2022/06/28	2	10.70	0	0.00	10.70	2	6,413	0.03%
2022/06/27	7	10.66	10	10.74	10.80	-3	6,433	-0.05%
2022/06/24	22	10.52	10.1	10.55	10.55	11.9	6,476	0.18%
2022/06/23	13	10.38	7	10.44	10.45	6	6,530	0.09%
2022/06/22	1	10.65	0	0.00	10.30	1	6,547	0.02%
2022/06/21	0.3	10.58	13	10.48	10.65	-12.7	6,590	-0.19%
2022/06/20	3	10.25	2	10.40	10.25	1	6,670	0.01%
2022/06/17	1.1	10.55	1	10.55	10.55	0.1	6,877	0.00%
2022/06/16	8.7	10.69	8.2	10.60	10.60	0.6	6,914	0.01%
2022/06/15	10	10.65	20.3	10.70	10.70	-10.3	6,918	-0.15%
2022/06/14	10.2	10.55	12	10.60	10.60	-1.9	6,926	-0.03%
2022/06/13	9	10.83	2.7	10.82	10.70	6.3	6,918	0.09%
2022/06/10	0	0.00	1	11.15	11.15	-1	6,896	-0.01%
2022/06/09	0	11.20	0	0.00	11.15	0	6,888	0.00%
2022/06/08	8.1	11.18	2.2	11.15	11.15	6	6,880	0.09%
2022/06/07	21	11.33	22	11.38	11.25	-1	6,876	-0.01%
2022/06/06	0	0.00	2	11.15	11.20	-2	6,739	-0.03%
2022/06/02	1	11.00	0	0.00	11.05	1	6,765	0.01%
2022/06/01	13	11.18	0	0.00	11.10	13	6,784	0.19%
2022/05/31	2	11.25	5	11.24	11.20	-3	6,789	-0.04%
2022/05/30	9	11.40	8	11.36	11.35	1	6,784	0.01%
2022/05/27	3	11.35	1.1	11.29	11.30	1.9	6,764	0.03%
2022/05/26	8.1	11.16	9	11.23	11.15	-0.9	6,757	-0.01%
2022/05/25	2	11.00	3.1	11.08	11.05	-1.1	6,742	-0.02%
2022/05/24	2.1	10.97	0	11.05	11.00	2.1	6,904	0.03%
2022/05/23	1	10.90	3	10.93	10.95	-2	6,903	-0.03%
2022/05/20	9	10.77	11	10.85	10.85	-2	6,907	-0.03%
2022/05/19	0	0.00	2	10.68	10.75	-2	6,903	-0.03%
2022/05/18	5	10.84	6	10.85	10.90	-1	6,918	-0.01%
2022/05/17	2	10.70	2	10.75	10.70	0	6,902	0.00%
2022/05/16	1	10.60	2	10.65	10.60	-1	6,885	-0.01%
2022/05/13	5	10.40	7	10.50	10.50	-2	6,865	-0.03%
2022/05/12	14	10.47	9	10.50	10.20	5	6,848	0.07%
2022/05/11	9.4	10.48	4	10.50	10.50	5.4	6,796	0.08%
2022/05/10	7.2	10.64	15	10.70	10.70	-7.8	6,755	-0.12%
2022/05/09	18	10.98	1	10.90	10.75	17	6,712	0.25%
2022/05/06	16	11.58	17	11.68	11.35	-1	6,617	-0.01%
2022/05/05	3	11.45	9.5	11.55	11.45	-6.5	6,496	-0.10%
2022/05/04	6	11.50	0	0.00	11.40	6	6,464	0.09%
2022/05/03	19	11.69	11	11.75	11.65	8	6,451	0.12%
2022/04/29	35	11.79	51	11.86	11.70	-16	6,429	-0.25%
2022/04/28	34	11.76	29	11.91	11.95	5	6,303	0.08%
2022/04/27	7	11.41	10.1	11.40	11.30	-3.1	5,890	-0.05%
2022/04/26	7	11.83	2.4	11.88	11.70	4.6	5,775	0.08%
2022/04/25	7.2	12.00	11	12.23	11.60	-3.8	5,633	-0.07%
2022/04/22	37	12.39	9.1	12.41	12.30	27.9	5,454	0.51%
2022/04/21	42	12.77	22	12.76	12.60	20	5,374	0.37%
2022/04/20	47	12.66	78.1	12.96	12.95	-31.1	5,161	-0.60%
2022/04/19	11.3	12.26	20	12.19	12.15	-8.7	4,649	-0.19%
2022/04/18	267.8	12.99	417.8	13.17	12.50	-150	4,573	-3.28%	大買/大賣/鉅額交易
2022/04/15	315.5	12.49	320.7	12.49	12.50	-5.3	3,198	-0.16%	大買/大賣/
2022/04/14	0.1	11.50	0	0.00	11.40	0.1	2,594	0.00%
2022/04/13	0	11.45	0	11.50	11.45	0	2,614	0.00%
2022/04/12	0	11.51	1	11.45	11.35	-1	2,626	-0.04%
2022/04/11	0.1	11.46	0.1	11.50	11.50	0	2,649	0.00%
2022/04/08	0	11.41	0	0.00	11.40	0	2,683	0.00%
2022/04/07	1	11.50	8	11.21	11.15	-7	2,711	-0.26%
2022/04/06	7.5	11.65	0	11.80	11.65	7.4	2,718	0.27%
2022/04/01	1	11.75	6	11.72	11.75	-5	2,708	-0.18%
2022/03/31	1.4	11.56	2	11.50	11.50	-0.6	2,650	-0.02%
2022/03/30	0.1	11.50	0	0.00	11.55	0.1	2,634	0.00%
2022/03/29	0	11.63	44	11.51	11.55	-44	2,614	-1.68%
2022/03/28	9	11.42	1	11.40	11.55	8	2,564	0.31%
2022/03/25	1.2	11.55	0	0.00	11.55	1.2	2,503	0.05%
2022/03/24	43	11.65	2	11.62	11.60	41	2,473	1.66%
2022/03/23	6	11.65	0	0.00	11.60	6	2,420	0.25%
2022/03/22	23	11.55	28.1	11.34	11.65	-5.1	2,334	-0.22%
2022/03/21	23.4	11.10	11	11.05	11.10	12.4	2,112	0.59%
2022/03/18	0	0.00	1	10.80	10.90	-1	2,076	-0.05%
2022/03/17	0	10.75	1	10.75	10.75	-1	2,067	-0.05%
2022/03/16	0	10.70	0	0.00	10.60	0	2,057	0.00%
2022/03/11	1	10.75	0	0.00	10.70	1	2,069	0.05%
2022/03/10	0	10.73	1	10.75	10.75	-1	2,073	-0.05%
2022/03/09	0	10.73	0	0.00	10.70	0	2,063	0.00%
2022/03/08	0	0.00	4	10.80	10.50	-4	2,072	-0.19%
2022/03/07	2.1	10.75	1	10.75	10.75	1.1	2,034	0.05%
2022/03/04	0	11.00	0.1	11.00	10.95	-0.1	2,016	0.00%
2022/03/03	0	10.96	0	0.00	11.00	0	2,025	0.00%
2022/03/02	0	0.00	10	10.90	10.95	-10	2,039	-0.49%
2022/03/01	0.1	10.90	0.4	10.95	10.90	-0.2	2,035	-0.01%
2022/02/25	20.4	10.75	0	0.00	10.80	20.4	2,039	1.00%
2022/02/24	3	11.17	2	11.18	10.70	1	2,067	0.05%
2022/02/23	1	10.95	0	0.00	10.90	1	1,908	0.05%
2022/02/22	1	11.05	145	10.95	10.85	-144	1,913	-7.52%	大賣/鉅額交易
2022/02/21	4	11.06	1	11.05	11.05	3	1,918	0.16%
2022/02/18	0	11.00	11	11.05	11.05	-11	1,910	-0.58%
2022/02/17	0	0.00	0.1	10.85	10.90	-0.1	1,907	0.00%
2022/02/16	7	10.84	1	10.80	10.80	6	1,933	0.31%
2022/02/15	3	10.88	0.1	10.90	10.75	2.9	1,965	0.15%
2022/02/14	3.1	10.77	4	10.70	10.85	-0.9	1,983	-0.05%
2022/02/11	0	0.00	5	10.80	10.75	-5	2,009	-0.25%
2022/02/10	0	0.00	1	10.80	10.85	-1	2,015	-0.05%
2022/02/09	1	10.80	0	0.00	10.85	1	2,010	0.05%
2022/02/08	0	0.00	1	10.70	10.80	-1	2,012	-0.05%
2022/02/07	5	10.45	0	0.00	10.65	5	2,010	0.25%
2022/01/26	6	10.50	2	10.50	10.45	4	2,019	0.20%
2022/01/25	30.1	10.40	0	0.00	10.50	30.1	2,018	1.49%
2022/01/24	72	10.80	2	10.73	10.70	70	1,979	3.54%
2022/01/21	2	11.05	11	10.97	10.95	-9	1,952	-0.46%
2022/01/20	0	11.15	108	11.20	11.20	-108	1,936	-5.58%	大賣/鉅額交易
2022/01/18	133	11.00	2	11.13	11.05	131	1,895	6.91%	大買/鉅額交易
2022/01/17	0	11.25	0	11.20	11.20	0	1,865	0.00%
2022/01/14	0.3	11.30	0.1	11.30	11.25	0.2	1,837	0.01%
2022/01/13	7.2	11.20	3	11.20	11.15	4.2	1,749	0.24%
2022/01/12	0	0.00	3.5	11.25	11.30	-3.5	1,735	-0.20%
2022/01/11	21	11.21	3.5	11.20	11.25	17.5	1,690	1.03%
2022/01/10	2	10.93	0	0.00	10.95	2	1,567	0.13%
2022/01/07	1	10.75	0	0.00	10.80	1	1,553	0.06%
2022/01/05	0	0.00	2	10.90	10.75	-2	1,525	-0.13%
2022/01/04	27.1	10.90	2	10.83	10.90	25.1	1,508	1.66%
2022/01/03	15.2	10.95	0	0.00	10.90	15.2	1,479	1.03%
2021/12/30	0	0.00	1.2	10.81	10.85	-1.2	1,427	-0.08%
2021/12/28	27	10.65	4	10.53	10.65	23	1,365	1.68%
2021/12/27	7.1	10.40	0	0.00	10.45	7.1	1,341	0.53%
2021/12/24	0.1	10.40	0	0.00	10.45	0.1	1,356	0.00%
2021/12/23	1	10.35	10	10.35	10.40	-9	1,364	-0.66%
2021/12/22	0.1	10.45	0	0.00	10.35	0.1	1,370	0.00%
2021/12/21	0	0.00	10	10.45	10.45	-10	1,374	-0.73%
2021/12/20	5	10.41	38	10.40	10.40	-33	1,411	-2.34%
2021/12/17	4	10.38	1	10.35	10.40	3	1,421	0.21%
2021/12/16	11	10.40	2	10.33	10.35	9	1,433	0.63%
2021/12/15	0	0.00	1	10.35	10.40	-1	1,458	-0.07%
2021/12/14	1	10.40	0	0.00	10.35	1	1,467	0.07%
2021/12/13	27	10.50	0	0.00	10.50	27	1,463	1.84%
2021/12/08	0	10.45	0	0.00	10.50	0	1,508	0.00%
2021/12/07	2	10.40	28	10.40	10.40	-26	1,510	-1.72%
2021/12/06	0	10.40	29	10.39	10.40	-29	1,553	-1.87%
2021/12/03	0	10.30	6	10.30	10.25	-6	1,652	-0.36%
2021/12/02	0	0.00	1	10.25	10.25	-1	1,661	-0.06%
2021/11/29	10	10.17	10	10.27	10.25	0	1,702	0.00%
2021/11/26	0	0.00	10	10.34	10.30	-10	1,727	-0.58%
2021/11/25	1	10.50	0	0.00	10.50	1	1,720	0.06%
2021/11/24	0	0.00	10	10.50	10.65	-10	1,734	-0.58%
2021/11/23	10.4	10.66	2	10.63	10.55	8.4	1,730	0.49%
2021/11/22	7	10.56	0	0.00	10.55	7	1,706	0.41%
2021/11/19	1	10.50	32	10.65	10.50	-31	1,706	-1.82%
2021/11/18	0	10.60	1	10.65	10.65	-1	1,698	-0.06%
2021/11/17	0.3	10.60	27	10.50	10.50	-26.7	1,701	-1.57%
2021/11/16	27	10.60	4	10.54	10.60	23	1,707	1.35%
2021/11/15	12	10.44	2	10.43	10.40	10	1,699	0.59%
2021/11/11	10	10.40	0	0.00	10.45	10	1,687	0.59%
2021/11/10	1	10.30	0.2	10.35	10.40	0.8	1,715	0.05%
2021/11/09	0	0.00	3	10.25	10.20	-3	1,730	-0.17%
2021/11/08	27	10.30	0	0.00	10.30	27	1,735	1.56%
2021/11/04	0	0.00	38	10.36	10.35	-38	1,856	-2.05%
2021/11/03	0	0.00	35	10.24	10.35	-35	1,848	-1.89%
2021/11/02	0	0.00	27	10.15	10.15	-27	1,839	-1.47%
2021/11/01	0	0.00	27	10.15	10.15	-27	1,843	-1.46%
2021/10/29	5	10.15	0	0.00	10.15	5	1,866	0.27%
2021/10/27	32	10.24	0	0.00	10.25	32	1,904	1.68%
2021/10/26	0	0.00	1	10.25	10.30	-1	1,915	-0.05%
2021/10/22	0.2	10.20	0.2	10.25	10.20	0	1,971	0.00%
2021/10/19	1	10.30	0	0.00	10.30	1	2,089	0.05%
2021/10/06	1	10.20	1	10.20	10.15	0	2,429	0.00%
2021/10/05	0	10.15	0	0.00	10.20	0	2,473	0.00%
2021/10/04	0	0.00	1	10.20	10.15	-1	2,505	-0.04%
2021/09/29	0	0.00	5.1	10.45	10.45	-5.1	2,642	-0.19%
2021/09/22	3	10.25	0	0.00	10.20	3	3,263	0.09%
2021/09/17	1	10.55	0	0.00	10.60	1	3,301	0.03%
2021/09/14	0	0.00	1	10.70	10.55	-1	3,484	-0.03%
2021/09/13	0	0.00	1	10.60	10.55	-1	3,578	-0.03%
2021/09/10	1	10.50	0	0.00	10.55	1	3,683	0.03%
2021/09/09	1	10.55	0	0.00	10.50	1	3,779	0.03%
2021/09/08	0	0.00	1	10.70	10.85	-1	3,784	-0.03%
2021/09/07	0	0.00	2	10.55	10.50	-2	3,770	-0.05%
2021/09/06	16	10.55	0	0.00	10.45	16	3,865	0.41%
2021/09/02	0	0.00	1	11.00	10.65	-1	4,374	-0.02%
2021/09/01	0.2	11.00	14	10.89	11.00	-13.8	4,490	-0.31%
2021/08/31	0	0.00	3	10.60	10.80	-3	4,563	-0.07%
2021/08/30	0.2	10.75	20	10.70	10.75	-19.8	5,190	-0.38%
2021/08/27	5	10.60	0	0.00	10.55	5	5,634	0.09%
2021/08/26	1	10.55	5	10.50	10.50	-4	6,158	-0.06%
2021/08/25	0	0.00	21	10.35	10.40	-21	6,358	-0.33%
2021/08/24	1	10.35	1	10.35	10.30	0	6,663	0.00%
2021/08/23	1	10.20	2	10.30	10.30	-1	6,907	-0.01%
2021/08/20	0	0.00	1.2	10.02	10.05	-1.2	7,013	-0.02%
2021/08/19	1	10.20	0	0.00	10.05	1	7,193	0.01%
2021/08/18	0	0.00	1	10.00	10.35	-1	7,490	-0.01%
2021/08/17	10	10.40	11	10.40	10.25	-1	7,971	-0.01%
2021/08/16	35	10.53	101	10.36	10.30	-66	8,333	-0.79%	大賣/
2021/08/13	1.1	10.78	2	10.60	10.60	-0.9	8,883	-0.01%
2021/08/12	2	10.83	0	0.00	10.80	2	10,416	0.02%
2021/08/11	13	10.88	3	10.85	10.80	10	11,468	0.09%
2021/08/10	20	11.10	70	11.30	11.20	-50	12,733	-0.39%
2021/08/06	5	11.00	2	11.05	10.95	3	13,748	0.02%
2021/08/05	0	0.00	10	11.05	11.00	-10	14,085	-0.07%
2021/08/04	2	11.20	1	11.20	11.10	1	14,380	0.01%
2021/08/03	0	0.00	1	11.05	11.10	-1	14,662	-0.01%
2021/08/02	0	0.00	7	11.00	11.10	-7	14,836	-0.05%
2021/07/30	3	10.85	0	0.00	10.70	3	14,923	0.02%
2021/07/28	0.1	10.90	0	0.00	10.75	0.1	15,216	0.00%
2021/07/27	0.1	11.15	0	0.00	10.90	0.1	15,719	0.00%
2021/07/26	0.1	11.10	0	0.00	11.05	0.1	15,987	0.00%
2021/07/23	0	0.00	16	11.01	11.15	-16	17,440	-0.09%
2021/07/22	71	10.80	7	10.95	10.85	64	18,244	0.35%
2021/07/21	1	10.80	2	10.90	10.85	-1	18,453	-0.01%
2021/07/19	2	11.15	1	11.20	11.25	1	19,113	0.01%
2021/07/16	1.1	11.16	0	0.00	11.15	1.1	20,235	0.01%
2021/07/15	1	11.10	2	11.08	11.30	-1	20,720	0.00%
2021/07/13	1	11.25	0	0.00	11.10	1	21,431	0.00%
2021/07/12	53	11.60	30	11.68	11.45	23	21,415	0.11%
2021/07/09	0	0.00	5	11.80	11.65	-5	21,466	-0.02%
2021/07/08	197	11.61	1	11.95	11.85	196	21,607	0.91%	大買/鉅額交易
2021/07/07	0.3	11.80	3.2	11.61	11.60	-2.9	21,602	-0.01%
2021/07/06	1	11.80	0	11.85	11.75	1	21,618	0.00%
2021/07/05	0.1	11.95	6.2	11.94	11.90	-6.1	21,610	-0.03%
2021/07/02	0.5	12.04	5.1	12.20	11.90	-4.6	21,621	-0.02%
2021/07/01	1	11.95	2	11.80	11.75	-1	21,402	0.00%
2021/06/30	3	11.65	26	11.56	11.65	-23	21,307	-0.11%
2021/06/29	0.3	11.50	5	11.38	11.30	-4.7	21,235	-0.02%
2021/06/28	1.3	11.40	1	11.45	11.55	0.3	21,246	0.00%
2021/06/25	0	0.00	12	11.45	11.45	-12	21,240	-0.06%
2021/06/24	11	11.55	0	0.00	11.65	11	21,210	0.05%
2021/06/23	16	11.70	1	11.55	11.60	15	21,176	0.07%
2021/06/22	26	11.60	15	11.64	11.65	11	21,158	0.05%
2021/06/21	4	11.36	12	11.30	11.30	-8	21,190	-0.04%
2021/06/18	2	11.68	4	11.70	11.60	-2	21,117	-0.01%
2021/06/17	1	11.85	16	11.86	11.85	-15	21,059	-0.07%
2021/06/16	2	11.88	8	11.81	11.75	-6	21,032	-0.03%
2021/06/15	1.3	11.89	1	11.95	11.90	0.3	20,962	0.00%
2021/06/11	3	12.18	11	12.27	12.15	-8	20,882	-0.04%
2021/06/09	6	12.30	22	12.43	12.15	-16	20,391	-0.08%
2021/06/08	164.2	12.56	1	12.75	12.50	163.2	20,274	0.80%	大買/鉅額交易
2021/06/07	62	12.59	117	12.87	12.65	-55	20,189	-0.27%	大賣/
2021/06/04	33.1	12.99	20	12.95	12.95	13.1	19,588	0.07%
2021/06/03	106	12.69	22	12.62	12.75	84	19,177	0.44%	大買/
2021/06/02	15	12.33	0	0.00	12.30	15	18,688	0.08%
2021/06/01	114	12.33	10	12.11	12.25	104	18,586	0.56%	大買/鉅額交易
2021/05/31	59.3	12.11	37	12.27	11.95	22.3	18,299	0.12%
2021/05/28	0	12.25	5	12.30	12.25	-5	18,074	-0.03%
2021/05/27	14	12.44	10	12.40	12.30	4	17,999	0.02%
2021/05/26	8	12.59	13	12.46	12.30	-5	17,834	-0.03%
2021/05/25	55	12.49	41	12.40	12.35	14	17,547	0.08%
2021/05/24	10	12.94	11	12.96	12.75	-1	17,066	-0.01%
2021/05/21	30	12.83	39	13.00	12.90	-9	16,723	-0.05%
2021/05/20	84.3	13.98	65	13.79	13.10	19.3	16,152	0.12%
2021/05/19	44.1	13.30	86	13.38	13.60	-42	14,610	-0.29%
2021/05/18	138.1	12.92	650	13.47	12.90	-511.9	13,585	-3.77%	大買/大賣/鉅額交易
2021/05/17	615	12.85	27	12.85	12.85	588	12,289	4.78%	大買/鉅額交易
2021/05/14	196	12.41	74	11.88	11.70	122	11,866	1.03%	大買/鉅額交易
2021/05/13	461	11.55	569	11.56	11.60	-108	11,206	-0.96%	大買/大賣/鉅額交易
2021/05/12	176	11.02	1	10.65	10.55	175	10,863	1.61%	大買/鉅額交易
2021/05/11	0	0.00	17	12.20	11.60	-17	10,560	-0.16%
2021/05/10	7	11.84	188	11.82	11.95	-181	10,258	-1.76%	大賣/鉅額交易
2021/05/07	54	11.36	6	11.50	11.55	48	10,084	0.48%
2021/05/06	45	11.41	30	11.90	11.60	15	9,975	0.15%
2021/05/05	6	11.36	4	11.35	11.40	2	9,836	0.02%
2021/05/04	175	11.52	19	11.28	11.25	156	9,671	1.61%	大買/鉅額交易
2021/05/03	9	12.37	16.1	12.41	12.15	-7.1	9,165	-0.08%
2021/04/29	96	13.55	687	13.14	13.00	-591	8,841	-6.68%	大賣/鉅額交易
2021/04/28	668	12.84	89.1	12.33	12.90	578.9	7,402	7.82%	大買/鉅額交易
2021/04/27	34.1	11.71	23	11.84	11.75	11.1	6,602	0.17%
2021/04/26	42	12.04	44	12.09	12.05	-2	6,392	-0.03%
2021/04/23	38	11.87	25	11.78	11.90	13	6,058	0.21%
2021/04/22	673	12.35	991	12.21	12.15	-318	5,748	-5.53%	大買/大賣/鉅額交易
2021/04/21	450	11.26	35.2	10.82	11.30	414.8	4,622	8.97%	大買/鉅額交易
2021/04/20	45	10.42	0	0.00	10.30	45	4,176	1.08%
2021/04/19	19	10.38	23	10.49	10.55	-4	4,008	-0.10%
2021/04/16	2	9.53	10	9.64	9.63	-8	3,515	-0.23%
2021/04/15	0	0.00	1	9.50	9.46	-1	3,481	-0.03%
2021/04/14	14	9.31	11	9.61	9.40	3	3,439	0.09%
2021/04/13	11.6	9.25	108	9.28	9.23	-96.4	3,391	-2.84%	大賣/
2021/04/12	1.4	9.16	0	0.00	9.22	1.4	3,403	0.04%
2021/04/09	23.7	9.16	0	0.00	9.15	23.7	3,501	0.68%
2021/04/08	1.1	9.23	12	9.16	9.24	-10.9	3,630	-0.30%
2021/04/07	1	9.04	6	9.07	9.06	-5	3,592	-0.14%
2021/04/06	3	9.08	0	0.00	9.06	3	3,846	0.08%
2021/04/01	107	9.10	0	0.00	9.04	107	3,916	2.73%	大買/鉅額交易
2021/03/30	0	0.00	10	9.00	9.01	-10	4,235	-0.24%
2021/03/29	0	0.00	5	8.98	8.92	-5	4,283	-0.12%
2021/03/25	6	8.81	1	8.88	8.81	5	5,140	0.10%
2021/03/24	19	8.90	0	0.00	8.83	19	5,296	0.36%
2021/03/23	10	9.21	0	0.00	9.19	10	5,249	0.19%
2021/03/22	1	9.17	0	0.00	9.18	1	5,230	0.02%
2021/03/17	0	0.00	1	9.15	9.05	-1	5,218	-0.02%
2021/03/15	1	9.04	0	0.00	9.03	1	5,261	0.02%
2021/03/11	10.1	9.04	0	0.00	9.04	10.1	5,343	0.19%
2021/03/10	1	9.12	0	0.00	9.09	1	5,355	0.02%
2021/03/09	1	9.12	1	9.15	9.17	0	5,346	0.00%
2021/03/08	16	9.05	0	0.00	9.02	16	5,325	0.30%
2021/03/03	0	0.00	1	8.77	8.85	-1	5,269	-0.02%
2021/03/02	0	0.00	2	8.90	8.70	-2	5,286	-0.04%
2021/02/26	5	8.76	0	0.00	8.85	5	5,361	0.09%
2021/02/24	0	8.85	0	0.00	8.74	0	5,961	0.00%
2021/02/23	1	8.79	0.6	8.73	8.80	0.4	6,208	0.01%
2021/02/18	1	8.58	0	0.00	8.61	1	6,616	0.02%
2021/02/17	0.3	8.50	0	0.00	8.38	0.3	6,727	0.00%
2021/02/04	2	8.36	12	8.32	8.32	-10	6,786	-0.15%
2021/02/03	0.4	8.36	0	0.00	8.35	0.4	6,800	0.01%
2021/02/01	1	8.19	0	0.00	8.22	1	6,831	0.01%
2021/01/28	0	0.00	6	8.31	8.33	-6	6,829	-0.09%
2021/01/22	3	8.50	0	0.00	8.40	3	6,774	0.04%
2021/01/21	1	8.62	0	0.00	8.45	1	6,755	0.01%
2021/01/20	0	0.00	10	8.46	8.47	-10	6,740	-0.15%
2021/01/18	0	0.00	2	8.82	8.80	-2	6,671	-0.03%
2021/01/15	2	8.85	0	0.00	8.73	2	6,631	0.03%
2021/01/14	1	9.09	1	9.08	9.03	0	6,561	0.00%
2021/01/12	3	9.20	0	0.00	9.09	3	6,474	0.05%
2021/01/11	1	9.56	0	0.00	9.50	1	6,374	0.02%
2021/01/08	0	0.00	5	9.53	9.53	-5	6,331	-0.08%
2021/01/07	9	9.67	21	9.61	9.59	-12	6,272	-0.19%
2021/01/06	0	0.00	4	9.60	9.65	-4	6,209	-0.06%
2021/01/04	21.2	10.14	18	10.17	10.15	3.2	5,967	0.05%
2020/12/31	10.3	10.05	1	10.15	9.96	9.2	5,811	0.16%
2020/12/30	1	9.84	19	9.92	9.91	-18	5,635	-0.32%
2020/12/29	50	9.91	9	9.89	9.95	41	5,552	0.74%
2020/12/28	0	0.00	2	9.67	9.66	-2	5,254	-0.04%
2020/12/25	11.4	9.74	17	9.77	9.71	-5.6	5,148	-0.11%
2020/12/24	1	9.62	27	9.50	9.64	-26	4,960	-0.52%
2020/12/23	2	9.14	9	9.14	9.24	-7	4,738	-0.15%
2020/12/22	83	9.53	91	9.67	9.15	-8	4,659	-0.17%
2020/12/21	64	9.03	22.1	9.47	9.52	41.9	4,306	0.97%
2020/12/18	11	8.54	35	8.61	8.67	-24	3,802	-0.63%
2020/12/17	12	8.43	0	0.00	8.46	12	3,643	0.33%
2020/12/16	1	8.24	1	8.22	8.27	0	3,597	0.00%
2020/12/11	3	8.06	0	0.00	8.10	3	3,693	0.08%
2020/12/10	5	8.29	5	8.22	8.20	0	3,726	0.00%
2020/12/09	13	8.41	0	0.00	8.33	13	3,698	0.35%
2020/12/08	0	0.00	26	8.42	8.41	-26	3,769	-0.69%
2020/12/07	18	8.28	29	8.30	8.32	-11	3,736	-0.29%
2020/12/04	0	0.00	12	8.24	8.23	-12	3,734	-0.32%
2020/12/03	8	8.28	0	0.00	8.24	8	3,725	0.21%
2020/12/02	4	8.25	0	0.00	8.25	4	3,772	0.11%
2020/12/01	8	8.27	0	0.00	8.28	8	3,784	0.21%
2020/11/30	0	0.00	9	8.27	8.29	-9	3,805	-0.24%
2020/11/26	2	8.15	0	0.00	8.15	2	4,035	0.05%
2020/11/25	0	0.00	16	8.19	8.25	-16	4,033	-0.40%
2020/11/24	11	8.20	3	8.54	8.22	8	3,934	0.20%
2020/11/23	4	8.69	2	8.59	8.52	2	3,636	0.06%
2020/11/20	5	8.34	10.3	8.20	8.21	-5.3	3,408	-0.16%
2020/11/16	0	0.00	5	7.87	7.87	-5	3,282	-0.15%
2020/11/13	0.2	7.77	0	0.00	7.79	0.2	3,610	0.01%
2020/11/11	3.1	7.57	0	0.00	7.56	3.1	3,628	0.08%
2020/11/04	1	7.44	0	0.00	7.40	1	3,616	0.03%
2020/11/03	0.4	7.41	0	0.00	7.41	0.4	3,620	0.01%
2020/10/29	0	7.53	0	0.00	7.45	0	3,622	0.00%
2020/10/27	4	7.47	0	0.00	7.47	4	3,605	0.11%
2020/10/22	4	7.41	0	0.00	7.41	4	3,602	0.11%
2020/10/19	4	7.45	0	0.00	7.45	4	3,676	0.11%
2020/10/16	4	7.40	0	0.00	7.40	4	3,692	0.11%
2020/10/14	0	0.00	4	7.48	7.47	-4	3,707	-0.11%
2020/10/13	4	7.46	0	0.00	7.44	4	3,739	0.11%
2020/10/12	3	7.50	0	0.00	7.50	3	3,786	0.08%
2020/10/08	7	7.51	10	7.55	7.51	-3	3,841	-0.08%
2020/10/06	3	7.54	0	0.00	7.54	3	3,866	0.08%
2020/10/05	3	7.48	0	0.00	7.48	3	3,885	0.08%
2020/09/29	9	7.48	0	0.00	7.47	9	3,934	0.23%
2020/09/25	3	7.30	0	0.00	7.30	3	3,995	0.08%
2020/09/21	7	7.82	38	7.83	7.82	-31	3,901	-0.79%
2020/09/18	0	0.00	21	7.77	7.76	-21	3,884	-0.54%
2020/09/16	0	0.00	6	7.70	7.69	-6	3,875	-0.15%
2020/09/10	0	0.00	105	7.88	7.87	-105	3,915	-2.68%	大賣/鉅額交易
2020/09/03	0	0.00	2	7.82	7.80	-2	4,367	-0.05%
2020/09/01	42	8.11	60	7.95	7.97	-18	4,305	-0.42%
2020/08/28	0	0.00	5	7.80	7.79	-5	4,347	-0.12%
2020/08/27	5	7.84	0	0.00	7.79	5	4,349	0.11%
2020/08/26	0	0.00	30	7.85	7.86	-30	4,318	-0.69%
2020/08/25	5	7.80	0	0.00	7.79	5	4,240	0.12%
2020/08/24	5	7.97	0	0.00	7.81	5	4,190	0.12%
2020/08/21	12	8.09	41	8.10	7.99	-29	4,104	-0.71%
2020/08/20	10	7.82	0	0.00	7.55	10	3,742	0.27%
2020/08/19	189	7.93	36	7.94	7.94	153	3,591	4.26%	大買/鉅額交易
2020/08/18	10	7.57	0	0.00	7.51	10	3,126	0.32%
2020/08/17	0	0.00	2	7.51	7.58	-2	3,117	-0.06%
2020/08/06	0	0.00	2	7.22	7.22	-2	3,179	-0.06%
2020/08/04	1	7.23	0	0.00	7.23	1	3,236	0.03%
2020/07/29	1	7.16	0	0.00	7.16	1	3,389	0.03%
2020/07/24	1	7.32	0	0.00	7.31	1	3,412	0.03%
2020/07/22	5	7.47	0	0.00	7.47	5	3,563	0.14%
2020/07/21	0	0.00	4	7.56	7.50	-4	3,626	-0.11%
2020/07/20	10	7.51	0	0.00	7.52	10	3,639	0.27%
2020/07/17	6	7.54	0	0.00	7.58	6	3,653	0.16%
2020/07/16	6	7.64	21	7.59	7.60	-15	3,685	-0.41%
2020/07/10	12	7.43	0	0.00	7.38	12	3,790	0.32%
2020/07/09	0.2	7.45	0	0.00	7.48	0.2	3,834	0.01%
2020/07/08	2	7.47	2	7.53	7.51	0	3,862	0.00%
2020/07/02	0	0.00	2	7.58	7.57	-2	3,871	-0.05%
2020/06/30	0	0.00	1	7.60	7.62	-1	3,898	-0.03%
2020/06/24	1	7.58	0	0.00	7.51	1	4,003	0.02%
2020/06/23	1	7.66	0	0.00	7.65	1	3,997	0.03%
2020/06/22	0	0.00	10	7.76	7.74	-10	3,980	-0.25%
2020/06/19	23	7.88	5	7.89	7.68	18	3,991	0.45%
2020/06/18	4	7.67	0	0.00	7.70	4	3,871	0.10%
2020/06/17	0	0.00	4	7.68	7.62	-4	3,939	-0.10%
2020/06/16	6	7.72	0	0.00	7.53	6	4,092	0.15%
2020/06/15	3	7.45	1	7.38	7.38	2	4,204	0.05%
2020/06/11	0	0.00	32	7.64	7.50	-32	4,163	-0.77%
2020/06/10	15	7.63	37	7.92	8.13	-22	4,000	-0.55%
2020/06/09	0	0.00	2	7.44	7.43	-2	3,807	-0.05%
2020/06/08	8	7.45	0.5	7.49	7.48	7.5	3,910	0.19%
2020/06/05	10	7.49	12	7.43	7.49	-2	3,960	-0.05%
2020/06/04	12	7.35	16.1	7.32	7.48	-4.1	3,981	-0.10%
2020/06/02	2	7.14	0	0.00	7.15	2	4,373	0.05%
2020/05/27	0	0.00	0.9	7.09	7.05	-0.9	4,450	-0.02%
2020/05/19	2	7.18	0	0.00	7.14	2	4,450	0.04%
2020/05/12	15	7.21	2	7.22	7.12	13	4,596	0.28%
2020/05/11	0	0.00	2	7.22	7.24	-2	4,571	-0.04%
2020/05/08	13	7.23	0	0.00	7.21	13	4,566	0.28%
2020/05/04	10	7.11	2	7.10	7.07	8	4,511	0.18%
2020/04/29	1	7.15	0	0.00	7.14	1	4,451	0.02%
2020/04/28	32	7.17	2	7.11	7.14	30	4,425	0.68%
2020/04/27	3	7.12	3	7.10	7.09	0	4,285	0.00%
2020/04/24	42	7.19	1	7.20	7.10	41	4,246	0.97%
2020/04/23	2	7.05	0	0.00	7.06	2	4,155	0.05%
2020/04/21	0	7.23	5	7.07	6.98	-5	4,094	-0.12%
2020/04/20	5	7.17	0	0.00	7.23	5	4,026	0.12%
2020/04/15	0	0.00	0.1	7.10	7.02	-0.1	3,803	0.00%
2020/04/13	3	7.07	0	0.00	7.01	3	3,703	0.08%
2020/04/10	2	6.94	0	0.00	6.95	2	3,647	0.05%
2020/03/26	0	0.00	5	6.86	6.94	-5	3,255	-0.15%
2020/03/25	0	0.00	1	6.84	6.85	-1	3,215	-0.03%
2020/03/24	1	6.85	0	0.00	6.85	1	3,171	0.03%
2020/03/20	12	7.08	10	7.12	7.10	2	3,016	0.07%
2020/03/19	20	6.36	8	6.54	6.60	12	2,805	0.43%
2020/03/18	0	0.00	21	6.01	6.00	-21	2,565	-0.82%
2020/03/16	1	6.19	5	6.20	6.16	-4	2,509	-0.16%
2020/03/13	5	6.06	0	0.00	6.15	5	2,478	0.20%
2020/03/09	23	8.15	4	7.98	7.86	19	2,087	0.91%
2020/03/06	2	7.74	121	8.04	8.07	-119	1,830	-6.50%	大賣/鉅額交易
2020/03/05	2	7.57	0	0.00	7.47	2	1,367	0.15%
2020/03/04	0	0.00	180	7.34	7.36	-180	1,309	-13.74%	大賣/鉅額交易
2020/03/03	1	7.40	0	0.00	7.39	1	1,295	0.08%
2020/03/02	0	0.00	1	7.27	7.34	-1	1,283	-0.08%
2020/02/25	0	0.00	1	7.37	7.34	-1	1,183	-0.08%
2020/02/20	2	7.43	5	7.53	7.39	-3	1,089	-0.28%
2020/02/19	1	7.40	0	0.00	7.48	1	1,053	0.09%
2020/02/18	226	7.62	3	7.50	7.44	223	1,004	22.20%	大買/鉅額交易
2020/02/17	2	7.22	0	0.00	7.20	2	809	0.25%
2020/02/11	1	7.15	0	0.00	7.11	1	758	0.13%
2020/02/10	5	7.31	0	0.00	7.20	5	721	0.69%
2020/02/04	0	0.00	1.2	6.85	6.86	-1.2	603	-0.19%
2020/02/03	2	6.74	0	0.00	6.76	2	603	0.33%
2020/01/20	1	7.02	2	7.02	7.02	-1	571	-0.17%
2020/01/15	0	0.00	1	7.00	7.00	-1	568	-0.18%
2020/01/07	0	0.00	60	7.05	7.10	-60	546	-10.97%
2020/01/06	0	0.00	1	7.11	7.11	-1	545	-0.18%
2019/12/24	1	7.24	0	0.00	7.23	1	515	0.19%
2019/12/23	30	7.21	0	0.00	7.25	30	506	5.92%
2019/12/20	0	0.00	3	7.14	7.16	-3	491	-0.61%
2019/12/19	30	7.15	0	0.00	7.10	30	487	6.15%
2019/12/18	2	7.13	0	0.00	7.12	2	471	0.42%
2019/12/16	2	7.06	0	0.00	7.06	2	470	0.43%
2019/12/10	1	7.06	0	0.00	7.06	1	491	0.20%
2019/12/06	3	7.04	0	0.00	7.04	3	481	0.62%
2019/12/05	5	6.99	0	0.00	7.04	5	480	1.04%
2019/12/04	7	6.99	0	0.00	6.99	7	475	1.47%
2019/12/03	3	6.97	0	0.00	6.97	3	464	0.65%
2019/11/25	0.9	6.97	0	0.00	6.97	0.9	462	0.19%
2019/11/13	0	0.00	1	6.96	6.95	-1	482	-0.21%
2019/11/11	0	0.00	1	7.01	6.99	-1	503	-0.20%
2019/11/08	0	0.00	10	7.02	7.02	-10	509	-1.96%
2019/11/06	1	7.00	0	0.00	6.98	1	550	0.18%
2019/10/24	1	6.98	0	0.00	6.98	1	782	0.13%
2019/10/21	0.1	6.97	0	0.00	6.98	0.1	807	0.01%
2019/10/14	1	6.90	0	0.00	6.90	1	854	0.12%
2019/09/12	11	7.00	0	0.00	7.00	11	946	1.16%
2019/09/09	0	0.00	3	7.01	7.03	-3	941	-0.32%
2019/09/05	0	0.00	55.3	7.00	6.99	-55.3	933	-5.93%
2019/08/12	3	7.26	0	0.00	7.18	3	883	0.34%
2019/07/26	0	0.00	9	7.22	7.21	-9	619	-1.45%
2019/07/25	0	0.00	18	7.18	7.19	-18	621	-2.90%
2019/07/24	0	0.00	20	7.18	7.18	-20	619	-3.23%
2019/07/17	20	7.32	0	0.00	7.32	20	575	3.48%
2019/07/16	2	7.19	0	0.00	7.19	2	545	0.37%
2019/07/15	1	7.20	0	0.00	7.22	1	542	0.18%
2019/07/09	1	7.21	0	0.00	7.22	1	517	0.19%
2019/07/03	7	7.15	0	0.00	7.15	7	496	1.41%
2019/07/01	0	0.00	5	7.12	7.13	-5	500	-1.00%
2019/06/28	0.1	7.12	0	0.00	7.13	0.1	503	0.02%
2019/06/18	0	0.00	0.9	7.10	7.06	-0.9	432	-0.21%
2019/06/14	0.1	7.00	0	0.00	7.04	0.1	433	0.02%
2019/06/11	0.1	7.11	0	0.00	7.11	0.1	436	0.02%
2019/06/10	2.1	7.13	10	7.13	7.12	-7.9	436	-1.81%
2019/06/06	0	7.08	0	0.00	7.11	0	432	0.00%
2019/06/05	0	0.00	3	7.15	7.13	-3	428	-0.70%
2019/06/04	1	7.18	0	0.00	7.18	1	431	0.23%
2019/06/03	3	7.15	0	0.00	7.15	3	434	0.69%
2019/05/29	10	7.04	1	7.05	7.05	9	434	2.07%
2019/05/13	0	0.00	1	6.94	6.89	-1	459	-0.22%
2019/04/25	0	0.00	1	7.10	7.07	-1	444	-0.23%
2019/04/24	1	7.09	0	0.00	7.11	1	444	0.22%
2019/04/22	0	7.02	0	0.00	7.06	0	442	0.00%
2019/04/17	0	0.00	1	7.07	7.08	-1	449	-0.22%
2019/04/09	0	0.00	1	7.11	7.14	-1	437	-0.23%
2019/03/22	0	7.25	0	0.00	7.25	0	395	0.00%
2019/03/21	0	0.00	1	7.27	7.27	-1	393	-0.25%
2019/03/14	2	7.20	1	7.20	7.19	1	393	0.25%
2019/03/12	0	0.00	0.8	7.20	7.20	-0.8	400	-0.20%
2019/03/08	0	0.00	1	7.16	7.16	-1	415	-0.24%
2019/03/07	0	0.00	5.1	7.22	7.20	-5.1	418	-1.21%
2019/02/26	1	7.11	0	0.00	7.12	1	416	0.24%
2019/02/18	0	0.00	14	7.07	7.07	-14	402	-3.48%
2019/02/15	2	7.09	0	0.00	7.05	2	403	0.50%
2019/02/13	12	7.07	0.1	7.09	7.07	11.9	395	3.00%
2019/02/11	0	0.00	14	6.98	6.99	-14	376	-3.71%
2019/01/24	0	0.00	6	6.99	6.96	-6	377	-1.59%
2019/01/23	0	0.00	5	6.99	6.98	-5	380	-1.31%
2019/01/21	0	0.00	6	6.99	6.96	-6	388	-1.55%
2019/01/18	0	0.00	9	6.96	6.94	-9	391	-2.30%
2019/01/17	1	6.93	0	0.00	6.93	1	406	0.25%
2019/01/15	0	0.00	2	6.95	6.95	-2	399	-0.50%
2019/01/11	40	6.96	0	0.00	6.94	40	407	9.81%
2019/01/10	0	0.00	1	6.94	6.94	-1	409	-0.24%
2019/01/07	5	6.86	0	0.00	6.84	5	411	1.22%
2018/12/26	5	6.80	0	0.00	6.81	5	459	1.09%
2018/12/18	0	0.00	6	6.96	6.95	-6	461	-1.30%
2018/12/17	0	0.00	4	7.01	6.99	-4	463	-0.86%
2018/12/13	2	7.01	0	0.00	7.01	2	475	0.42%
2018/12/10	0	0.00	5	6.97	6.96	-5	476	-1.05%
2018/11/30	0	0.00	5	7.05	7.07	-5	480	-1.04%
2018/11/29	10	7.06	0	0.00	7.03	10	483	2.07%
2018/11/12	0	0.00	1	6.87	6.82	-1	597	-0.17%
2018/11/01	1	6.66	0	0.00	6.70	1	670	0.15%
2018/10/19	1	6.90	0	0.00	6.94	1	914	0.11%
2018/10/17	2	6.91	0	0.00	6.91	2	910	0.22%
2018/10/16	1	6.95	0	0.00	6.95	1	906	0.11%
2018/10/11	2	6.98	0	0.00	6.93	2	909	0.22%
2018/10/08	2	7.38	0	0.00	7.38	2	898	0.22%
2018/10/05	13	7.42	0	0.00	7.40	13	902	1.44%
2018/10/04	3	7.51	0	0.00	7.51	3	892	0.34%
2018/10/03	6	7.55	0	0.00	7.55	6	898	0.67%
2018/10/02	1	7.58	10	7.59	7.58	-9	902	-1.00%
2018/10/01	5	7.60	0	0.00	7.60	5	915	0.55%
2018/09/27	5	7.61	0	0.00	7.60	5	925	0.54%
2018/09/26	5	7.58	0	0.00	7.58	5	928	0.54%
2018/09/13	0	0.00	10	7.51	7.52	-10	1,032	-0.97%
2018/09/11	0	0.00	5	7.53	7.54	-5	1,051	-0.48%
2018/09/10	4	7.45	0	0.00	7.45	4	1,065	0.38%
2018/09/07	1	7.60	0	0.00	7.59	1	1,090	0.09%
2018/08/30	0	0.00	2	7.75	7.75	-2	1,385	-0.14%
2018/08/21	1	7.90	0	0.00	7.90	1	1,660	0.06%
2018/08/20	4	7.93	4	7.93	7.87	0	1,657	0.00%
2018/08/15	0	0.00	10	7.73	7.71	-10	1,875	-0.53%
2018/08/02	0	0.00	5	8.08	7.95	-5	2,080	-0.24%
2018/07/31	0	0.00	5	8.09	8.11	-5	2,043	-0.24%
2018/07/30	5	7.96	0	0.00	8.09	5	1,965	0.25%
2018/07/26	5	7.81	10	7.80	7.83	-5	1,895	-0.26%
2018/07/23	0	0.00	3	7.70	7.68	-3	1,882	-0.16%
2018/07/19	2	7.70	0	0.00	7.72	2	1,882	0.11%
2018/07/13	1	7.74	0	0.00	7.74	1	1,883	0.05%
2018/07/12	1	7.74	2	7.72	7.71	-1	1,880	-0.05%
2018/07/11	1	7.76	0	0.00	7.70	1	1,888	0.05%
2018/07/09	17	7.67	0	0.00	7.69	17	1,886	0.90%
2018/07/06	20	7.63	0	0.00	7.60	20	1,898	1.05%
2018/07/04	1	7.66	0	0.00	7.66	1	1,940	0.05%
2018/07/03	14	7.71	0	0.00	7.65	14	1,942	0.72%
2018/07/02	1	7.81	0	0.00	7.79	1	1,931	0.05%
2018/06/19	2	7.96	0	0.00	7.92	2	1,818	0.11%
2018/06/14	5	8.02	0	0.00	7.99	5	1,769	0.28%
2018/06/13	5	8.08	0	0.00	8.07	5	1,745	0.29%
2018/06/11	1	8.23	0	0.00	8.17	1	1,693	0.06%
2018/06/07	10	8.32	0	0.00	8.30	10	1,623	0.62%
2018/06/06	0	0.00	5	8.15	8.08	-5	1,471	-0.34%
2018/06/05	0	0.00	111	8.10	8.07	-111	1,449	-7.66%	大賣/鉅額交易
2018/06/04	0	0.00	4	8.17	8.14	-4	1,427	-0.28%
2018/06/01	10	8.03	0	0.00	8.03	10	1,367	0.73%
2018/05/30	0	0.00	6	8.22	8.13	-6	1,303	-0.46%
2018/05/24	3	8.04	8	8.01	8.20	-5	1,052	-0.48%
2018/05/21	1	7.80	2	7.88	7.82	-1	875	-0.11%
2018/05/18	113	7.73	3	7.90	7.88	110	812	13.54%	大買/鉅額交易
2018/05/16	2	7.44	0	0.00	7.43	2	626	0.32%
2018/05/11	3	7.43	0	0.00	7.44	3	664	0.45%
2018/05/10	2	7.49	0	0.00	7.49	2	658	0.30%
2018/05/09	0	0.00	0	7.50	7.50	0	657	0.00%
2018/05/08	0	0.00	5	7.51	7.52	-5	661	-0.76%
2018/05/07	1	7.48	0	0.00	7.49	1	664	0.15%
2018/05/04	2	7.45	0	0.00	7.46	2	667	0.30%
2018/05/03	5	7.48	0	0.00	7.47	5	669	0.75%
2018/05/02	0	0.00	0	7.52	7.52	0	672	0.00%
2018/04/27	0	0.00	3	7.50	7.40	-3	670	-0.45%
2018/04/26	1	7.48	3	7.49	7.45	-2	673	-0.30%
2018/04/25	2	7.48	0	0.00	7.48	2	678	0.29%
2018/04/24	15	7.51	0	0.00	7.50	15	688	2.18%
2018/04/20	0.1	7.51	0	0.00	7.51	0.1	682	0.01%
2018/04/19	0	7.52	0	0.00	7.51	0	695	0.00%
2018/04/18	0	7.50	0	0.00	7.45	0	722	0.00%
2018/04/12	10	7.67	0	0.00	7.63	10	890	1.12%
2018/04/11	2	7.66	0	0.00	7.65	2	872	0.23%
2018/03/23	0	0.00	1	7.38	7.35	-1	857	-0.12%
2018/03/13	22	7.47	0	0.00	7.48	22	847	2.60%
2018/03/08	1	7.40	0	0.00	7.42	1	857	0.12%
2018/03/05	0	0.00	22	7.35	7.32	-22	874	-2.52%
2018/02/22	0	0.00	1.6	7.20	7.22	-1.6	883	-0.19%
2018/02/08	2	7.20	0	0.00	7.19	2	856	0.23%
2018/02/06	0	0.00	7	7.24	7.15	-7	894	-0.78%
2018/02/05	0	0.00	10	7.43	7.47	-10	873	-1.14%
2018/01/25	2	7.65	0	0.00	7.64	2	858	0.23%
2018/01/23	2	7.62	0	0.00	7.64	2	863	0.23%
2018/01/16	0	0.00	4	7.71	7.70	-4	846	-0.47%
2018/01/11	59	7.79	55	7.82	7.72	4	845	0.47%