愛之味 (1217)-日盛-樹林券商分點個股進出

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
11.85
漲跌
▼0.10
漲幅
-0.84%
成交量
756張
產業
上市食品類股
258人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

愛之味 (1217)籌碼相關－日盛-樹林券商分點個股進出

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

日盛-樹林券商分點個股進出
日盛-樹林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
2023/04/07	1	11.40	0	0.00	11.40	1	2,054	0.05%
2023/04/06	1	11.80	2	11.78	11.80	-1	2,054	-0.05%
2023/03/31	0	11.65	0	0.00	11.60	0	2,018	0.00%
2023/03/30	0	11.82	0	0.00	11.60	0	2,043	0.00%
2023/03/28	0	0.00	3.5	11.51	11.50	-3.5	2,112	-0.16%
2023/03/27	0	11.50	0	0.00	11.60	0	2,162	0.00%
2023/03/22	0	11.55	0	0.00	11.45	0	2,537	0.00%
2023/03/21	5.1	11.48	0	0.00	11.45	5.1	2,535	0.20%
2023/03/20	1.5	11.45	0	0.00	11.40	1.5	2,537	0.06%
2023/03/17	19	11.45	4	11.40	11.45	15	2,531	0.59%
2023/03/16	2	11.10	3	11.13	11.10	-1	2,505	-0.04%
2023/03/15	3	11.35	2	11.38	11.30	1	2,492	0.04%
2023/03/14	0	0.00	0.8	11.45	11.35	-0.8	2,477	-0.03%
2023/03/13	0	0.00	1	11.40	11.50	-1	2,455	-0.04%
2023/03/10	0	0.00	4	11.69	11.65	-4	2,438	-0.16%
2023/03/09	1	11.75	1	11.85	11.80	0	2,417	0.00%
2023/03/08	0.6	11.85	11	11.82	11.85	-10.4	2,405	-0.43%
2023/03/07	12	11.70	0	0.00	11.70	12	2,401	0.50%
2023/03/06	3	11.83	1	11.85	11.80	2	2,397	0.08%
2023/03/03	4	11.83	69	11.75	11.70	-65	2,366	-2.75%
2023/03/02	0	11.45	12	11.40	11.40	-12	2,273	-0.53%
2023/03/01	2	11.45	0	0.00	11.40	2	2,360	0.08%
2023/02/23	13.3	11.55	0	0.00	11.55	13.3	2,269	0.59%
2023/02/22	0.7	11.45	2	11.45	11.45	-1.3	2,331	-0.06%
2023/02/20	3	11.25	13	11.25	11.30	-10	2,241	-0.45%
2023/02/17	10	11.10	0	0.00	11.10	10	2,237	0.45%
2023/02/16	0	0.00	11	11.15	11.15	-11	2,232	-0.49%
2023/02/14	3	11.15	1	11.15	11.20	2	2,215	0.09%
2023/02/13	75	11.42	0	0.00	11.25	75	2,199	3.41%
2023/02/10	1	10.85	0	0.00	11.05	1	2,106	0.05%
2023/02/06	1	10.95	0	0.00	10.95	1	2,034	0.05%
2023/02/02	0	0.00	16	10.93	10.90	-16	2,016	-0.79%
2023/01/31	0	0.00	39	10.90	10.90	-39	2,008	-1.94%
2023/01/30	20	10.90	41	10.86	10.85	-21	1,998	-1.05%
2023/01/17	1	10.70	13	10.80	10.80	-12	1,985	-0.60%
2023/01/16	0	0.00	2	10.75	10.75	-2	1,982	-0.10%
2023/01/13	6	10.70	0	0.00	10.65	6	1,974	0.30%
2023/01/12	7	10.76	4.2	10.81	10.75	2.8	1,969	0.14%
2023/01/11	7	10.76	0	0.00	10.75	7	1,959	0.36%
2023/01/10	8	10.75	4	10.80	10.80	4	1,957	0.20%
2023/01/09	12	10.70	5	10.75	10.75	7	1,957	0.36%
2023/01/06	26	10.77	2	10.95	10.70	24	1,951	1.23%
2023/01/05	14	10.85	45	10.96	10.90	-31	1,944	-1.59%
2023/01/04	25	10.82	10	10.94	10.85	15	1,908	0.79%
2023/01/03	3	10.62	3	10.70	10.80	0	1,766	0.00%
2022/12/30	24	10.70	8	10.70	10.70	16	1,757	0.91%
2022/12/29	5	10.61	5	10.66	10.65	0	1,754	0.00%
2022/12/28	13	10.87	4	10.85	10.70	9	1,744	0.52%
2022/12/27	7	10.79	7	10.82	10.80	0	1,719	0.00%
2022/12/26	10	10.80	4	10.80	10.75	6	1,707	0.35%
2022/12/23	1	10.75	1	10.85	10.90	0	1,678	0.00%
2022/12/22	16	10.91	8	10.88	10.85	8	1,664	0.48%
2022/12/21	10	10.80	16	10.89	10.90	-6	1,644	-0.36%
2022/12/20	1	10.55	1.4	10.88	10.50	-0.4	1,616	-0.02%
2022/12/19	14	10.75	0	0.00	10.70	14	1,570	0.89%
2022/12/16	4	11.15	25	11.18	11.05	-21	1,510	-1.39%
2022/12/15	14	10.92	16	10.84	11.00	-2	1,324	-0.15%
2022/12/14	41	10.84	103	10.76	10.70	-62	1,236	-5.01%	大賣/
2022/12/13	20	10.40	0	0.00	10.40	20	1,086	1.84%
2022/12/12	17	10.40	17	10.30	10.30	0	1,088	0.00%
2022/12/08	59	10.35	50	10.30	10.30	9	1,088	0.83%
2022/12/02	6	10.40	0	0.00	10.40	6	1,070	0.56%
2022/12/01	26	10.51	0	0.00	10.45	26	1,076	2.41%
2022/11/30	2	10.43	2	10.53	10.50	0	1,076	0.00%
2022/11/29	1	10.45	14	10.50	10.45	-13	1,062	-1.22%
2022/11/28	0	0.00	57	10.35	10.45	-57	1,030	-5.53%
2022/11/25	14	10.23	16	10.20	10.20	-2	1,012	-0.20%
2022/11/24	2	10.30	0.7	10.30	10.30	1.3	1,010	0.13%
2022/11/23	11.1	10.53	8	10.44	10.50	3.1	986	0.31%
2022/11/22	0	0.00	35	10.24	10.30	-35	897	-3.90%
2022/11/21	8	10.09	0	0.00	10.15	8	915	0.87%
2022/11/18	6	10.15	11	10.06	10.10	-5	912	-0.55%
2022/11/17	0	0.00	3	9.91	9.90	-3	814	-0.37%
2022/11/16	3	9.79	1	9.86	9.80	2	815	0.25%
2022/11/15	10	9.97	10	9.99	9.97	0	811	0.00%
2022/11/14	5	9.84	5.1	9.86	9.84	-0.1	791	-0.01%
2022/11/11	0	0.00	7	9.82	9.76	-7	792	-0.88%
2022/11/09	6	9.65	0	0.00	9.68	6	802	0.75%
2022/11/08	0	0.00	4.1	9.58	9.56	-4.1	809	-0.51%
2022/11/07	0	0.00	2	9.56	9.59	-2	818	-0.24%
2022/10/27	0	0.00	15	9.24	9.26	-15	1,186	-1.26%
2022/10/26	0	0.00	22	9.20	9.13	-22	1,223	-1.80%
2022/10/25	1	9.08	12	9.17	9.16	-11	1,232	-0.89%
2022/10/24	0	0.00	6	9.11	9.12	-6	1,244	-0.48%
2022/10/21	1	8.88	0	0.00	8.93	1	1,259	0.08%
2022/10/20	0.1	9.09	0	0.00	8.98	0.1	1,300	0.01%
2022/10/19	3	9.11	0	0.00	9.06	3	1,313	0.23%
2022/10/18	17	9.12	18	9.18	9.17	-1	1,374	-0.07%
2022/10/17	0	0.00	1	9.05	9.14	-1	1,397	-0.07%
2022/10/14	0.2	8.94	0	0.00	9.07	0.2	1,393	0.01%
2022/10/13	0	0.00	1	8.94	8.74	-1	1,390	-0.07%
2022/10/12	1	9.03	0	0.00	9.15	1	1,370	0.07%
2022/10/07	1	9.38	1	9.33	9.40	0	1,382	0.00%
2022/10/06	0	0.00	0.1	9.29	9.25	-0.1	1,385	-0.01%
2022/10/05	1	9.40	0	0.00	9.27	1	1,406	0.07%
2022/10/04	1	9.33	0	0.00	9.39	1	1,444	0.07%
2022/10/03	1	9.32	0	0.00	9.25	1	1,495	0.07%
2022/09/30	1	9.18	0	0.00	9.28	1	1,512	0.07%
2022/09/29	0	0.00	1	9.23	9.29	-1	1,529	-0.07%
2022/09/27	1	9.16	1	9.20	9.33	0	1,605	0.00%
2022/09/26	1	9.20	10	9.42	9.09	-9	1,613	-0.56%
2022/09/23	1	9.44	1	9.49	9.46	0	1,610	0.00%
2022/09/22	0	0.00	1	9.52	9.49	-1	1,629	-0.06%
2022/09/21	1	9.54	1	9.61	9.51	0	1,630	0.00%
2022/09/19	2	9.53	15	9.51	9.51	-13	1,648	-0.79%
2022/09/16	1	9.73	0	0.00	9.60	1	1,650	0.06%
2022/09/06	30	9.81	32	9.75	9.75	-2	1,710	-0.12%
2022/09/02	0	0.00	2	9.91	9.92	-2	1,744	-0.11%
2022/09/01	13	9.95	0	0.00	9.93	13	1,754	0.74%
2022/08/29	8	9.94	1	9.97	9.93	7	1,911	0.37%
2022/08/26	4	10.20	12	10.15	10.10	-8	1,908	-0.42%
2022/08/24	2	9.98	0	0.00	9.98	2	1,872	0.11%
2022/08/23	1	9.95	0	0.00	9.94	1	1,886	0.05%
2022/08/19	1	9.98	0	0.00	10.05	1	1,935	0.05%
2022/08/17	17	10.03	0	0.00	9.96	17	1,967	0.86%
2022/08/16	20	10.00	0	0.00	10.00	20	1,969	1.02%
2022/08/12	0	0.00	13	9.99	10.00	-13	1,994	-0.65%
2022/08/11	0	0.00	3	10.00	9.98	-3	1,999	-0.15%
2022/08/10	1	9.81	0.5	9.85	9.84	0.5	2,013	0.02%
2022/08/09	2	9.75	7	9.80	9.83	-5	2,017	-0.25%
2022/08/08	10	9.68	1	9.77	9.79	9	2,030	0.44%
2022/08/05	2	9.80	7	9.79	9.80	-5	2,038	-0.25%
2022/08/04	12	9.72	5	9.79	9.67	7	2,060	0.34%
2022/08/03	47	9.98	2	10.00	9.97	45	2,034	2.21%
2022/08/02	6	10.55	3	10.70	10.45	3	1,915	0.16%
2022/08/01	1	10.85	0	0.00	10.90	1	1,989	0.05%
2022/07/29	0	0.00	1	10.90	10.90	-1	2,116	-0.05%
2022/07/28	3	10.80	0	0.00	10.80	3	2,147	0.14%
2022/07/26	0	0.00	5	10.90	10.90	-5	2,207	-0.23%
2022/07/25	23	11.04	23	10.86	10.90	0	2,349	0.00%
2022/07/22	7	10.62	2	10.65	10.70	5	2,726	0.18%
2022/07/21	2	10.45	5	10.52	10.60	-3	2,844	-0.11%
2022/07/20	2	10.65	0	0.00	10.45	2	3,016	0.07%
2022/07/19	1	10.50	0	0.00	10.65	1	3,217	0.03%
2022/07/18	4	10.55	4	10.55	10.60	0	3,386	0.00%
2022/07/15	2	10.38	0	0.00	10.35	2	3,614	0.06%
2022/07/14	7	10.40	6	10.45	10.40	1	4,174	0.02%
2022/07/13	0	0.00	1	10.50	10.40	-1	4,390	-0.02%
2022/07/12	1	10.55	0	0.00	10.25	1	5,768	0.02%
2022/07/11	4	10.70	2	10.80	10.85	2	6,350	0.03%
2022/07/08	1.5	10.61	1	10.75	10.55	0.5	6,304	0.01%
2022/07/06	2	10.70	10	10.70	10.65	-8	6,309	-0.13%
2022/07/05	1	10.80	5	10.87	11.00	-4	6,312	-0.06%
2022/07/01	14	10.30	15	10.28	10.25	-1	6,304	-0.02%
2022/06/28	0	0.00	8	10.75	10.70	-8	6,413	-0.12%
2022/06/27	1	10.80	1	10.70	10.80	0	6,433	0.00%
2022/06/21	1	10.60	1	10.65	10.65	0	6,590	0.00%
2022/06/15	11	10.70	11	10.70	10.70	0	6,918	0.00%
2022/06/13	25	10.79	0	0.00	10.70	25	6,918	0.36%
2022/06/09	0	0.00	3	11.20	11.15	-3	6,888	-0.04%
2022/06/08	2	11.20	2	11.15	11.15	0	6,880	0.00%
2022/06/07	7	11.50	2.2	11.30	11.25	4.8	6,876	0.07%
2022/06/06	0	0.00	2	11.15	11.20	-2	6,739	-0.03%
2022/06/02	3	11.00	3	11.05	11.05	0	6,765	0.00%
2022/06/01	2	11.15	0	0.00	11.10	2	6,784	0.03%
2022/05/30	2	11.35	2	11.38	11.35	0	6,784	0.00%
2022/05/27	0	0.00	1	11.30	11.30	-1	6,764	-0.01%
2022/05/26	2	11.13	3	11.20	11.15	-1	6,757	-0.01%
2022/05/25	2	11.05	5	11.05	11.05	-3	6,742	-0.04%
2022/05/24	1	11.00	1	11.00	11.00	0	6,904	0.00%
2022/05/23	0	0.00	5	10.95	10.95	-5	6,903	-0.07%
2022/05/19	0	0.00	0.2	10.70	10.75	-0.2	6,903	0.00%
2022/05/18	2	10.88	31	10.80	10.90	-29	6,918	-0.42%
2022/05/17	31	10.75	1	10.80	10.70	30	6,902	0.43%
2022/05/16	0	0.00	3	10.60	10.60	-3	6,885	-0.04%
2022/05/11	3	10.52	6	10.54	10.50	-3	6,796	-0.04%
2022/05/09	13	11.01	9.5	11.15	10.75	3.5	6,712	0.05%
2022/05/06	11	11.61	0	0.00	11.35	11	6,617	0.17%
2022/05/05	1	11.40	1	11.45	11.45	0	6,496	0.00%
2022/05/04	3	11.40	201	11.54	11.40	-198	6,464	-3.06%	大賣/鉅額交易
2022/05/03	359	11.75	9.5	11.67	11.65	349.5	6,451	5.42%	大買/鉅額交易
2022/04/29	95	11.76	432	11.92	11.70	-337	6,429	-5.24%	大賣/鉅額交易
2022/04/28	312	11.93	409.3	12.00	11.95	-97.3	6,303	-1.54%	大買/大賣/
2022/04/27	217	11.50	110.8	11.31	11.30	106.2	5,890	1.80%	大買/大賣/鉅額交易
2022/04/26	227	11.76	620	11.99	11.70	-393	5,775	-6.80%	大買/大賣/鉅額交易
2022/04/25	194	12.05	66.8	11.85	11.60	127.2	5,633	2.26%	大買/鉅額交易
2022/04/22	65.7	12.37	210	12.60	12.30	-144.3	5,454	-2.65%	大賣/鉅額交易
2022/04/21	141.3	12.65	65	12.87	12.60	76.3	5,374	1.42%	大買/
2022/04/20	363.6	12.60	445	12.81	12.95	-81.4	5,161	-1.58%	大買/大賣/
2022/04/19	296	12.34	80.5	12.17	12.15	215.5	4,649	4.64%	大買/鉅額交易
2022/04/18	463	12.92	59	13.07	12.50	404	4,573	8.83%	大買/鉅額交易
2022/04/15	25	12.46	149.3	12.45	12.50	-124.3	3,198	-3.89%	大賣/鉅額交易
2022/04/14	0	0.00	3	11.40	11.40	-3	2,594	-0.12%
2022/04/12	0	0.00	2	11.55	11.35	-2	2,626	-0.08%
2022/04/11	1.3	11.46	58	11.50	11.50	-56.7	2,649	-2.14%
2022/04/08	78	11.40	0	0.00	11.40	78	2,683	2.91%
2022/04/06	0.4	11.80	2	11.90	11.65	-1.6	2,718	-0.06%
2022/04/01	2	11.60	11	11.65	11.75	-9	2,708	-0.33%
2022/03/31	1.1	11.55	0	0.00	11.50	1.1	2,650	0.04%
2022/03/30	2	11.58	0	0.00	11.55	2	2,634	0.08%
2022/03/29	4	11.55	2	11.75	11.55	2	2,614	0.08%
2022/03/28	34.5	11.33	11	11.49	11.55	23.5	2,564	0.92%
2022/03/25	0	0.00	10	11.55	11.55	-10	2,503	-0.40%
2022/03/24	2	11.60	14	11.63	11.60	-12	2,473	-0.49%
2022/03/23	14	11.56	15	11.60	11.60	-1	2,420	-0.04%
2022/03/22	33	11.44	37.1	11.57	11.65	-4.1	2,334	-0.17%
2022/03/21	2	11.15	0	0.00	11.10	2	2,112	0.09%
2022/03/18	7.6	10.81	1	10.80	10.90	6.6	2,076	0.32%
2022/03/17	0.2	10.75	18	10.75	10.75	-17.8	2,067	-0.86%
2022/03/15	6	10.63	3	10.58	10.60	3	2,058	0.15%
2022/03/14	26	10.75	1	10.75	10.75	25	2,064	1.21%
2022/03/11	1	10.70	0	0.00	10.70	1	2,069	0.05%
2022/03/10	1.1	10.79	0	0.00	10.75	1.1	2,073	0.05%
2022/03/09	1	10.65	0	0.00	10.70	1	2,063	0.05%
2022/03/08	2	10.53	4	10.60	10.50	-2	2,072	-0.10%
2022/03/07	0	0.00	8	10.70	10.75	-8	2,034	-0.39%
2022/03/03	0.5	11.10	0	0.00	11.00	0.5	2,025	0.02%
2022/03/02	1.7	10.99	0	0.00	10.95	1.7	2,039	0.08%
2022/03/01	1	10.90	22	10.90	10.90	-21	2,035	-1.03%
2022/02/25	2	10.73	10	10.75	10.80	-8	2,039	-0.39%
2022/02/24	33	11.21	0	0.00	10.70	33	2,067	1.60%
2022/02/21	0	0.00	1	11.15	11.05	-1	1,918	-0.05%
2022/02/18	2.2	11.04	6	11.02	11.05	-3.8	1,910	-0.20%
2022/02/17	2	10.75	1	10.85	10.90	1	1,907	0.05%
2022/02/16	0	0.00	1	10.85	10.80	-1	1,933	-0.05%
2022/02/15	12.4	10.81	0	0.00	10.75	12.4	1,965	0.63%
2022/02/14	0.5	10.85	1	10.80	10.85	-0.5	1,983	-0.03%
2022/02/11	1	10.85	0	0.00	10.75	1	2,009	0.05%
2022/02/10	2	10.80	1	10.85	10.85	1	2,015	0.05%
2022/02/09	1	10.85	0	0.00	10.85	1	2,010	0.05%
2022/02/07	4	10.49	6	10.55	10.65	-2	2,010	-0.10%
2022/01/26	2	10.50	0	0.00	10.45	2	2,019	0.10%
2022/01/25	3	10.48	4	10.48	10.50	-1	2,018	-0.05%
2022/01/24	1.8	10.74	1	10.75	10.70	0.8	1,979	0.04%
2022/01/20	0	0.00	4	11.18	11.20	-4	1,936	-0.21%
2022/01/19	0	0.00	9	11.03	11.00	-9	1,917	-0.47%
2022/01/18	3	11.10	6	11.10	11.05	-3	1,895	-0.16%
2022/01/17	0	0.00	1	11.20	11.20	-1	1,865	-0.05%
2022/01/14	3	11.45	4	11.34	11.25	-1	1,837	-0.05%
2022/01/13	1	11.15	5	11.15	11.15	-4	1,749	-0.23%
2022/01/12	2.6	11.22	6	11.20	11.30	-3.4	1,735	-0.20%
2022/01/11	13	11.25	58	11.17	11.25	-45	1,690	-2.66%
2022/01/10	6	10.83	6	10.85	10.95	0	1,567	0.00%
2022/01/07	3	10.75	0	0.00	10.80	3	1,553	0.19%
2022/01/05	0	0.00	1	10.80	10.75	-1	1,525	-0.07%
2022/01/04	0.5	10.95	23	10.90	10.90	-22.5	1,508	-1.49%
2022/01/03	7	11.00	1	11.00	10.90	6	1,479	0.41%
2021/12/30	0	0.00	6	10.86	10.85	-6	1,427	-0.42%
2021/12/29	1	10.85	11	10.84	10.85	-10	1,392	-0.72%
2021/12/28	0.7	10.52	30	10.60	10.65	-29.3	1,365	-2.15%
2021/12/27	22	10.40	0	0.00	10.45	22	1,341	1.64%
2021/12/24	3	10.37	5	10.41	10.45	-2	1,356	-0.15%
2021/12/23	2	10.35	1	10.35	10.40	1	1,364	0.07%
2021/12/21	3	10.48	0	0.00	10.45	3	1,374	0.22%
2021/12/17	10	10.40	2	10.45	10.40	8	1,421	0.56%
2021/12/16	2	10.38	2	10.40	10.35	0	1,433	0.00%
2021/12/15	2	10.30	3	10.37	10.40	-1	1,458	-0.07%
2021/12/14	4	10.38	1	10.50	10.35	3	1,467	0.20%
2021/12/13	1	10.45	2	10.55	10.50	-1	1,463	-0.07%
2021/12/10	2	10.50	1	10.50	10.45	1	1,479	0.07%
2021/12/09	0.7	10.55	30	10.55	10.55	-29.3	1,501	-1.95%
2021/12/08	0	0.00	5	10.45	10.50	-5	1,508	-0.33%
2021/12/07	3	10.38	2	10.43	10.40	1	1,510	0.07%
2021/12/06	1	10.25	2	10.33	10.40	-1	1,553	-0.06%
2021/12/03	0.2	10.35	0	0.00	10.25	0.2	1,652	0.01%
2021/12/02	8	10.26	6	10.27	10.25	2	1,661	0.12%
2021/12/01	1	10.25	1	10.30	10.30	0	1,664	0.00%
2021/11/30	3	10.27	3	10.35	10.30	0	1,680	0.00%
2021/11/29	5	10.25	7	10.29	10.25	-2	1,702	-0.12%
2021/11/26	28	10.41	13	10.34	10.30	15	1,727	0.87%
2021/11/25	14	10.54	1	10.60	10.50	13	1,720	0.76%
2021/11/24	5	10.50	5	10.56	10.65	0	1,734	0.00%
2021/11/23	1	10.55	1	10.65	10.55	0	1,730	0.00%
2021/11/22	2	10.50	4	10.58	10.55	-2	1,706	-0.12%
2021/11/19	2	10.55	1	10.50	10.50	1	1,706	0.06%
2021/11/18	0	0.00	44	10.55	10.65	-44	1,698	-2.59%
2021/11/17	2	10.55	0	0.00	10.50	2	1,701	0.12%
2021/11/16	5	10.55	1	10.60	10.60	4	1,707	0.23%
2021/11/15	28	10.46	1	10.55	10.40	27	1,699	1.59%
2021/11/12	0.3	10.65	2	10.60	10.60	-1.7	1,697	-0.10%
2021/11/10	6	10.28	30	10.37	10.40	-24	1,715	-1.40%
2021/11/09	10	10.25	5	10.25	10.20	5	1,730	0.29%
2021/11/08	4	10.28	4	10.30	10.30	0	1,735	0.00%
2021/11/05	15.3	10.32	1	10.35	10.30	14.3	1,776	0.81%
2021/11/04	7	10.38	1	10.40	10.35	6	1,856	0.32%
2021/11/03	0	0.00	1	10.25	10.35	-1	1,848	-0.05%
2021/11/02	3	10.20	10	10.23	10.15	-7	1,839	-0.38%
2021/11/01	8	10.19	7	10.25	10.15	1	1,843	0.05%
2021/10/28	14	10.20	3	10.25	10.20	11	1,880	0.58%
2021/10/27	4	10.20	4	10.25	10.25	0	1,904	0.00%
2021/10/26	1	10.25	2	10.30	10.30	-1	1,915	-0.05%
2021/10/25	12	10.16	3	10.25	10.20	9	1,933	0.47%
2021/10/21	5.4	10.30	4	10.35	10.25	1.4	2,044	0.07%
2021/10/20	2.3	10.31	2	10.35	10.30	0.3	2,057	0.02%
2021/10/19	13	10.30	0	0.00	10.30	13	2,089	0.62%
2021/10/18	0.1	10.20	0	0.00	10.30	0.1	2,109	0.00%
2021/10/15	1	10.10	11	10.15	10.10	-10	2,147	-0.47%
2021/10/14	0	0.00	3	10.17	10.10	-3	2,191	-0.14%
2021/10/13	15	10.07	12	10.07	10.05	3	2,222	0.13%
2021/10/12	1	10.25	0	0.00	10.20	1	2,236	0.04%
2021/10/07	3	10.30	0	0.00	10.35	3	2,321	0.13%
2021/10/06	0	0.00	5	10.30	10.15	-5	2,429	-0.21%
2021/10/05	3	10.03	0	0.00	10.20	3	2,473	0.12%
2021/10/04	1	10.15	0	0.00	10.15	1	2,505	0.04%
2021/10/01	0	0.00	1	10.55	10.30	-1	2,575	-0.04%
2021/09/30	0	0.00	3	10.67	10.65	-3	2,599	-0.12%
2021/09/29	0	0.00	0.5	10.50	10.45	-0.5	2,642	-0.02%
2021/09/28	0	0.00	2	10.65	10.60	-2	2,750	-0.07%
2021/09/27	20	10.60	3	10.40	10.60	17	3,005	0.57%
2021/09/24	3	10.30	2	10.35	10.25	1	3,102	0.03%
2021/09/23	4	10.28	0	0.00	10.25	4	3,210	0.12%
2021/09/22	27	10.34	30	10.20	10.20	-3	3,263	-0.09%
2021/09/17	4	10.51	0	0.00	10.60	4	3,301	0.12%
2021/09/15	1.5	10.57	1	10.60	10.70	0.5	3,449	0.01%
2021/09/14	0	0.00	3	10.63	10.55	-3	3,484	-0.09%
2021/09/13	6	10.55	8	10.61	10.55	-2	3,578	-0.06%
2021/09/10	4	10.55	5.5	10.62	10.55	-1.5	3,683	-0.04%
2021/09/09	6	10.56	1	10.65	10.50	5	3,779	0.13%
2021/09/08	30	10.94	27	10.73	10.85	3	3,784	0.08%
2021/09/07	11	10.45	1	10.50	10.50	10	3,770	0.27%
2021/09/06	0	0.00	1	10.45	10.45	-1	3,865	-0.03%
2021/09/03	7	10.70	2	10.80	10.70	5	4,156	0.12%
2021/09/02	23	10.82	23	10.65	10.65	0	4,374	0.00%
2021/09/01	1	10.85	54	10.90	11.00	-53	4,490	-1.18%
2021/08/31	15	10.76	0	0.00	10.80	15	4,563	0.33%
2021/08/30	52	10.75	0	0.00	10.75	52	5,190	1.00%
2021/08/25	0	0.00	181	10.35	10.40	-181	6,358	-2.85%	大賣/鉅額交易
2021/08/24	0	0.00	2	10.35	10.30	-2	6,663	-0.03%
2021/08/23	1	10.25	4	10.28	10.30	-3	6,907	-0.04%
2021/08/20	6	10.05	2.7	10.09	10.05	3.3	7,013	0.05%
2021/08/19	2	10.23	4.4	10.14	10.05	-2.4	7,193	-0.03%
2021/08/18	6	10.05	2	10.33	10.35	4	7,490	0.05%
2021/08/17	7	10.34	5	10.38	10.25	2	7,971	0.03%
2021/08/16	7	10.30	18	10.42	10.30	-11	8,333	-0.13%
2021/08/13	2	10.68	1	10.90	10.60	1	8,883	0.01%
2021/08/12	6	10.85	2	10.90	10.80	4	10,416	0.04%
2021/08/11	1	11.00	3	10.85	10.80	-2	11,468	-0.02%
2021/08/10	188	11.16	14	11.17	11.20	174	12,733	1.37%	大買/鉅額交易
2021/08/09	0	0.00	2	10.95	10.95	-2	13,081	-0.02%
2021/08/06	0.7	11.05	0	0.00	10.95	0.7	13,748	0.01%
2021/08/04	0	0.00	170	11.10	11.10	-170	14,380	-1.18%	大賣/鉅額交易
2021/08/03	171	11.07	0	0.00	11.10	171	14,662	1.17%	大買/鉅額交易
2021/08/02	23	10.83	28	10.95	11.10	-5	14,836	-0.03%
2021/07/30	1	10.85	12	10.85	10.70	-11	14,923	-0.07%
2021/07/29	3	10.90	0	0.00	10.90	3	15,058	0.02%
2021/07/28	0	0.00	2	10.80	10.75	-2	15,216	-0.01%
2021/07/27	7.4	10.94	6	10.90	10.90	1.4	15,719	0.01%
2021/07/26	0.4	11.15	0	0.00	11.05	0.4	15,987	0.00%
2021/07/23	3	11.00	5	11.15	11.15	-2	17,440	-0.01%
2021/07/22	5	10.96	11	10.85	10.85	-6	18,244	-0.03%
2021/07/21	1	10.90	1	11.00	10.85	0	18,453	0.00%
2021/07/20	0	0.00	1	11.15	11.00	-1	18,783	-0.01%
2021/07/19	11	11.11	1	11.20	11.25	10	19,113	0.05%
2021/07/16	28	11.26	6	11.15	11.15	22	20,235	0.11%
2021/07/15	0	0.00	1	11.25	11.30	-1	20,720	0.00%
2021/07/14	6	10.83	10	10.90	10.95	-4	20,959	-0.02%
2021/07/13	2	11.25	5	11.15	11.10	-3	21,431	-0.01%
2021/07/12	5	11.50	0	11.65	11.45	5	21,415	0.02%
2021/07/09	4	11.65	0	0.00	11.65	4	21,466	0.02%
2021/07/08	0	0.00	1	11.90	11.85	-1	21,607	0.00%
2021/07/06	1	11.75	0	0.00	11.75	1	21,618	0.00%
2021/07/05	14	11.88	13	11.94	11.90	1	21,610	0.00%
2021/07/02	33	12.04	34	12.12	11.90	-1	21,621	0.00%
2021/07/01	10	11.95	3	11.85	11.75	7	21,402	0.03%
2021/06/30	0	0.00	1	11.60	11.65	-1	21,307	0.00%
2021/06/29	24	11.40	21	11.31	11.30	3	21,235	0.01%
2021/06/28	26	11.36	72.1	11.43	11.55	-46.1	21,246	-0.22%
2021/06/25	2	11.55	1	11.65	11.45	1	21,240	0.00%
2021/06/24	0.1	11.60	0	0.00	11.65	0.1	21,210	0.00%
2021/06/23	1	11.65	0	0.00	11.60	1	21,176	0.00%
2021/06/22	1	11.55	0	0.00	11.65	1	21,158	0.00%
2021/06/21	11	11.27	1	11.30	11.30	10	21,190	0.05%
2021/06/18	11	11.84	0	0.00	11.60	11	21,117	0.05%
2021/06/17	19	11.85	20	11.85	11.85	-1	21,059	0.00%
2021/06/16	23	11.94	23	11.76	11.75	0	21,032	0.00%
2021/06/15	20	11.93	19	11.93	11.90	1	20,962	0.00%
2021/06/11	27	12.16	27	12.18	12.15	0	20,882	0.00%
2021/06/09	42	12.42	5.2	12.21	12.15	36.8	20,391	0.18%
2021/06/08	39	12.69	16	12.50	12.50	23	20,274	0.11%
2021/06/07	26.1	12.71	12	13.00	12.65	14.1	20,189	0.07%
2021/06/04	22.1	12.80	50	13.00	12.95	-27.9	19,588	-0.14%
2021/06/03	10	12.72	82	12.70	12.75	-72	19,177	-0.38%
2021/06/02	33	12.32	22	12.29	12.30	11	18,688	0.06%
2021/06/01	19	12.24	26	12.19	12.25	-7	18,586	-0.04%
2021/05/31	139	12.27	51	11.99	11.95	88	18,299	0.48%	大買/
2021/05/28	34	12.31	35	12.30	12.25	-1	18,074	-0.01%
2021/05/27	66	12.38	53	12.33	12.30	13	17,999	0.07%
2021/05/26	53	12.40	48	12.36	12.30	5	17,834	0.03%
2021/05/25	93	12.46	52.2	12.42	12.35	40.9	17,547	0.23%
2021/05/24	85	13.01	77	12.96	12.75	8	17,066	0.05%
2021/05/21	79	12.91	698	13.00	12.90	-619	16,723	-3.70%	大賣/鉅額交易
2021/05/20	799	13.79	957.5	14.29	13.10	-158.5	16,152	-0.98%	大買/大賣/鉅額交易
2021/05/19	901	13.08	46.1	13.42	13.60	854.9	14,610	5.85%	大買/鉅額交易
2021/05/18	120	12.99	116	12.78	12.90	4	13,585	0.03%	大買/大賣/
2021/05/17	22	12.58	57	12.81	12.85	-35	12,289	-0.28%
2021/05/14	41	12.21	114	12.16	11.70	-73	11,866	-0.62%	大賣/
2021/05/13	25	11.44	26	11.51	11.60	-1	11,206	-0.01%
2021/05/12	81	10.96	14	10.95	10.55	67	10,863	0.62%
2021/05/11	17	11.74	12	11.76	11.60	5	10,560	0.05%
2021/05/10	48	11.87	44	12.06	11.95	4	10,258	0.04%
2021/05/07	2	11.35	0	0.00	11.55	2	10,084	0.02%
2021/05/06	6	11.40	19	11.66	11.60	-13	9,975	-0.13%
2021/05/05	16	11.37	16	11.49	11.40	0	9,836	0.00%
2021/05/04	109	11.53	53	11.62	11.25	56	9,671	0.58%	大買/
2021/05/03	57	12.30	23.4	12.20	12.15	33.7	9,165	0.37%
2021/04/29	121	13.46	79.6	13.52	13.00	41.5	8,841	0.47%	大買/
2021/04/28	64	12.10	62	12.13	12.90	2	7,402	0.03%
2021/04/27	21	11.70	13	11.85	11.75	8	6,602	0.12%
2021/04/26	4	12.19	15	11.97	12.05	-11	6,392	-0.17%
2021/04/23	29	12.00	46	11.83	11.90	-17	6,058	-0.28%
2021/04/22	67	12.29	52.5	12.15	12.15	14.5	5,748	0.25%
2021/04/21	33	10.74	279.1	11.03	11.30	-246.1	4,622	-5.32%	大賣/鉅額交易
2021/04/20	255	10.49	24	10.40	10.30	231	4,176	5.53%	大買/鉅額交易
2021/04/19	434	9.92	466.6	10.41	10.55	-32.6	4,008	-0.81%	大買/大賣/
2021/04/16	29	9.50	38	9.57	9.63	-9	3,515	-0.26%
2021/04/15	43	9.40	55	9.50	9.46	-12	3,481	-0.34%
2021/04/14	33	9.40	30	9.41	9.40	3	3,439	0.09%
2021/04/13	14	9.30	103	9.28	9.23	-89	3,391	-2.62%	大賣/
2021/04/12	67	9.17	8	9.24	9.22	59	3,403	1.73%
2021/04/09	56	9.17	10	9.16	9.15	46	3,501	1.31%
2021/04/08	18	9.17	37	9.15	9.24	-19	3,630	-0.52%
2021/04/07	16	9.08	0	0.00	9.06	16	3,592	0.45%
2021/04/06	14	9.09	21	9.10	9.06	-7	3,846	-0.18%
2021/04/01	2	9.10	20	9.13	9.04	-18	3,916	-0.46%
2021/03/31	0	0.00	20	9.04	9.04	-20	4,069	-0.49%
2021/03/30	0	8.95	12	9.00	9.01	-12	4,235	-0.28%
2021/03/29	0	0.00	1	8.94	8.92	-1	4,283	-0.02%
2021/03/26	20	8.86	12	8.85	8.85	8	4,667	0.17%
2021/03/25	0	0.00	3	8.83	8.81	-3	5,140	-0.06%
2021/03/24	69	8.89	93	8.88	8.83	-24	5,296	-0.45%
2021/03/23	1	9.20	2	9.19	9.19	-1	5,249	-0.02%
2021/03/22	2.7	9.14	28	9.17	9.18	-25.3	5,230	-0.48%
2021/03/19	5	9.01	0	0.00	8.99	5	5,196	0.10%
2021/03/18	0	9.06	0	0.00	9.06	0	5,184	0.00%
2021/03/17	10	9.08	0	0.00	9.05	10	5,218	0.19%
2021/03/16	5	9.14	5	9.11	9.11	0	5,251	0.00%
2021/03/15	5	9.03	0	0.00	9.03	5	5,261	0.10%
2021/03/12	37	9.01	16	9.04	9.04	21	5,335	0.39%
2021/03/11	36	9.08	34	9.06	9.04	2	5,343	0.04%
2021/03/10	11	9.15	0	0.00	9.09	11	5,355	0.21%
2021/03/09	11	9.04	12	9.16	9.17	-1	5,346	-0.02%
2021/03/08	1	9.01	14	9.02	9.02	-13	5,325	-0.24%
2021/03/05	2	9.04	12	9.02	9.06	-10	5,319	-0.19%
2021/03/03	1	8.72	1	8.76	8.85	0	5,269	0.00%
2021/03/02	1	8.81	0	0.00	8.70	1	5,286	0.02%
2021/02/26	1	8.74	1	8.81	8.85	0	5,361	0.00%
2021/02/25	1	8.75	1	8.83	8.76	0	5,665	0.00%
2021/02/24	13	8.71	0	0.00	8.74	13	5,961	0.22%
2021/02/23	15	8.71	23	8.76	8.80	-8	6,208	-0.13%
2021/02/19	16	8.51	11	8.64	8.52	5	6,550	0.08%
2021/02/17	2	8.39	0	0.00	8.38	2	6,727	0.03%
2021/02/05	5	8.32	0	0.00	8.30	5	6,791	0.07%
2021/02/04	21	8.32	13	8.32	8.32	8	6,786	0.12%
2021/02/02	13	8.30	13	8.35	8.33	0	6,832	0.00%
2021/02/01	0	0.00	1	8.19	8.22	-1	6,831	-0.01%
2021/01/27	0	0.00	1	8.41	8.40	-1	6,819	-0.01%
2021/01/25	0	0.00	1	8.46	8.53	-1	6,800	-0.01%
2021/01/22	0	0.00	4	8.42	8.40	-4	6,774	-0.06%
2021/01/21	2	8.46	7	8.46	8.45	-5	6,755	-0.07%
2021/01/20	16	8.60	13	8.47	8.47	3	6,740	0.04%
2021/01/18	1	8.80	7	8.52	8.80	-6	6,671	-0.09%
2021/01/15	5	8.81	1	8.88	8.73	4	6,631	0.06%
2021/01/14	13	9.08	2	9.14	9.03	11	6,561	0.17%
2021/01/13	13	9.16	11	9.02	9.02	2	6,536	0.03%
2021/01/12	4	9.23	0	0.00	9.09	4	6,474	0.06%
2021/01/11	10	9.50	0	0.00	9.50	10	6,374	0.16%
2021/01/08	1	9.51	6	9.48	9.53	-5	6,331	-0.08%
2021/01/07	13	9.61	14	9.59	9.59	-1	6,272	-0.02%
2021/01/06	12	9.82	5.2	9.80	9.65	6.8	6,209	0.11%
2021/01/04	8	10.16	204	10.15	10.15	-196	5,967	-3.28%	大賣/鉅額交易
2020/12/31	229	10.12	53	10.04	9.96	176	5,811	3.03%	大買/鉅額交易
2020/12/30	13	9.97	10	9.95	9.91	3	5,635	0.05%
2020/12/29	10	10.10	22.2	9.95	9.95	-12.2	5,552	-0.22%
2020/12/28	0	9.65	0	0.00	9.66	0	5,254	0.00%
2020/12/25	3	9.68	0	0.00	9.71	3	5,148	0.06%
2020/12/24	10	9.69	115	9.65	9.64	-105	4,960	-2.12%	大賣/鉅額交易
2020/12/23	6	9.09	206	9.15	9.24	-200	4,738	-4.22%	大賣/鉅額交易
2020/12/22	158	9.57	47	9.46	9.15	111	4,659	2.38%	大買/鉅額交易
2020/12/21	226	9.47	32.5	9.36	9.52	193.5	4,306	4.49%	大買/鉅額交易
2020/12/18	18	8.60	4	8.72	8.67	14	3,802	0.37%
2020/12/17	8	8.41	35	8.44	8.46	-27	3,643	-0.74%
2020/12/16	0	0.00	74	8.23	8.27	-74	3,597	-2.06%
2020/12/15	5	8.20	3	8.18	8.16	2	3,670	0.05%
2020/12/14	73	8.16	12	8.20	8.19	61	3,662	1.67%
2020/12/11	5	8.16	11	8.09	8.10	-6	3,693	-0.16%
2020/12/10	15	8.25	0	0.00	8.20	15	3,726	0.40%
2020/12/09	1	8.34	1	8.33	8.33	0	3,698	0.00%
2020/12/08	3	8.41	2	8.50	8.41	1	3,769	0.03%
2020/12/04	0	0.00	0	8.20	8.23	0	3,734	0.00%
2020/12/03	0	0.00	4	8.29	8.24	-4	3,725	-0.11%
2020/12/02	2	8.24	3	8.25	8.25	-1	3,772	-0.03%
2020/12/01	3	8.27	0	0.00	8.28	3	3,784	0.08%
2020/11/30	4	8.30	11	8.30	8.29	-7	3,805	-0.18%
2020/11/27	0	0.00	3	8.18	8.19	-3	3,805	-0.08%
2020/11/26	9	8.18	0	0.00	8.15	9	4,035	0.22%
2020/11/25	14	8.18	19	8.25	8.25	-5	4,033	-0.12%
2020/11/24	56	8.28	19	8.41	8.22	37	3,934	0.94%
2020/11/23	6	8.54	39	8.52	8.52	-33	3,636	-0.91%
2020/11/20	1	8.22	104	8.18	8.21	-103	3,408	-3.02%	大賣/鉅額交易
2020/11/19	42.9	8.00	30	8.06	7.98	12.9	3,174	0.41%
2020/11/18	6	7.92	16	8.03	7.90	-10	3,048	-0.33%
2020/11/17	6	7.85	6	7.96	7.91	0	3,226	0.00%
2020/11/16	0	0.00	76	7.95	7.87	-76	3,282	-2.32%
2020/11/13	0	0.00	14	7.78	7.79	-14	3,610	-0.39%
2020/11/11	0	0.00	6	7.57	7.56	-6	3,628	-0.17%
2020/11/10	10	7.66	40	7.57	7.61	-30	3,623	-0.83%
2020/11/09	5	7.52	0	0.00	7.53	5	3,598	0.14%
2020/11/06	20	7.52	0	0.00	7.48	20	3,630	0.55%
2020/11/05	0	0.00	3	7.51	7.50	-3	3,628	-0.08%
2020/11/04	0	0.00	11	7.44	7.40	-11	3,616	-0.30%
2020/11/03	15	7.41	0	0.00	7.41	15	3,620	0.41%
2020/10/29	0	0.00	3	7.44	7.45	-3	3,622	-0.08%
2020/10/28	11	7.51	3	7.49	7.49	8	3,620	0.22%
2020/10/27	0	0.00	3	7.42	7.47	-3	3,605	-0.08%
2020/10/26	0	0.00	36	7.45	7.45	-36	3,601	-1.00%
2020/10/23	0	0.00	79	7.47	7.44	-79	3,605	-2.19%
2020/10/22	1	7.41	0	0.00	7.41	1	3,602	0.03%
2020/10/21	11	7.40	0	0.00	7.43	11	3,647	0.30%
2020/10/20	0	0.00	2	7.45	7.39	-2	3,670	-0.05%
2020/10/19	0	0.00	5	7.43	7.45	-5	3,676	-0.14%
2020/10/16	22	7.43	6	7.40	7.40	16	3,692	0.43%
2020/10/15	12	7.46	3	7.44	7.43	9	3,704	0.24%
2020/10/14	3	7.48	22	7.48	7.47	-19	3,707	-0.51%
2020/10/13	25	7.48	0	0.00	7.44	25	3,739	0.67%
2020/10/12	2	7.53	2	7.53	7.50	0	3,786	0.00%
2020/10/08	0	0.00	1	7.51	7.51	-1	3,841	-0.03%
2020/10/07	3	7.55	0	0.00	7.54	3	3,852	0.08%
2020/10/05	5	7.49	0	0.00	7.48	5	3,885	0.13%
2020/09/30	15	7.48	0	0.00	7.48	15	3,908	0.38%
2020/09/29	0	0.00	2	7.48	7.47	-2	3,934	-0.05%
2020/09/25	21	7.39	12	7.32	7.30	9	3,995	0.23%
2020/09/24	33	7.39	63	7.52	7.47	-30	3,979	-0.75%
2020/09/22	5	7.74	0	0.00	7.71	5	3,915	0.13%
2020/09/21	20	7.83	27	7.84	7.82	-7	3,901	-0.18%
2020/09/18	40	7.77	31	7.74	7.76	9	3,884	0.23%
2020/09/16	31	7.71	3	7.69	7.69	28	3,875	0.72%
2020/09/15	32	7.77	15	7.83	7.76	17	3,875	0.44%
2020/09/14	14	7.85	10	7.84	7.82	4	3,952	0.10%
2020/09/11	10	8.00	24	7.98	7.83	-14	3,971	-0.35%
2020/09/10	5	7.90	3	7.88	7.87	2	3,915	0.05%
2020/09/09	31	7.80	0	0.00	7.80	31	3,988	0.78%
2020/09/08	10	7.88	24	7.95	7.85	-14	3,991	-0.35%
2020/09/07	14	7.95	82	7.96	7.89	-68	4,011	-1.70%
2020/09/04	6	7.82	13	7.79	7.80	-7	4,122	-0.17%
2020/09/03	87	7.84	2	7.87	7.80	85	4,367	1.95%
2020/09/02	47	7.90	14	7.88	7.83	33	4,329	0.76%
2020/09/01	54	8.00	80	8.01	7.97	-26	4,305	-0.60%
2020/08/31	3	7.85	3	7.85	7.83	0	4,109	0.00%
2020/08/28	17	7.78	11	7.81	7.79	6	4,347	0.14%
2020/08/27	26	7.85	55	7.81	7.79	-29	4,349	-0.67%
2020/08/26	25	7.81	52	7.94	7.86	-27	4,318	-0.63%
2020/08/25	19	7.79	61	7.81	7.79	-42	4,240	-0.99%
2020/08/24	56	7.89	21	7.89	7.81	35	4,190	0.84%
2020/08/21	93	8.06	105	8.17	7.99	-12	4,104	-0.29%	大賣/
2020/08/20	38	7.63	39	7.70	7.55	-1	3,742	-0.03%
2020/08/19	61	7.94	162	7.73	7.94	-101	3,591	-2.81%	大賣/鉅額交易
2020/08/18	21	7.52	21	7.56	7.51	0	3,126	0.00%
2020/08/17	50	7.56	0	0.00	7.58	50	3,117	1.60%
2020/08/14	1	7.35	0	0.00	7.38	1	3,136	0.03%
2020/08/13	0	0.00	6	7.37	7.37	-6	3,122	-0.19%
2020/08/11	12	7.27	10	7.25	7.24	2	3,128	0.06%
2020/08/10	23	7.27	2	7.28	7.27	21	3,159	0.66%
2020/08/07	6	7.21	0	0.00	7.18	6	3,163	0.19%
2020/08/06	2	7.24	0	0.00	7.22	2	3,179	0.06%
2020/08/03	0	0.00	1	7.21	7.22	-1	3,275	-0.03%
2020/07/29	0	0.00	2	7.16	7.16	-2	3,389	-0.06%
2020/07/28	11	7.12	14	7.14	7.10	-3	3,410	-0.09%
2020/07/27	23	7.15	11	7.12	7.11	12	3,427	0.35%
2020/07/22	31	7.47	22	7.47	7.47	9	3,563	0.25%
2020/07/21	11	7.52	0	0.00	7.50	11	3,626	0.30%
2020/07/20	1	7.53	1	7.53	7.52	0	3,639	0.00%
2020/07/17	0	0.00	11	7.54	7.58	-11	3,653	-0.30%
2020/07/16	29	7.62	7	7.65	7.60	22	3,685	0.60%
2020/07/15	0	0.00	23	7.65	7.68	-23	3,816	-0.60%
2020/07/14	0	0.00	10	7.52	7.49	-10	3,774	-0.26%
2020/07/13	3	7.43	0	0.00	7.48	3	3,775	0.08%
2020/07/10	3	7.40	0	0.00	7.38	3	3,790	0.08%
2020/07/09	2	7.52	2	7.50	7.48	0	3,834	0.00%
2020/07/08	8	7.50	3	7.52	7.51	5	3,862	0.13%
2020/07/07	48	7.49	1	7.47	7.44	47	3,867	1.22%
2020/07/06	0	0.00	4	7.58	7.60	-4	3,842	-0.10%
2020/07/03	1	7.62	5	7.62	7.54	-4	3,833	-0.10%
2020/07/02	0	0.00	1	7.60	7.57	-1	3,871	-0.03%
2020/07/01	24	7.58	0	0.00	7.55	24	3,885	0.62%
2020/06/30	17	7.61	16	7.61	7.62	1	3,898	0.03%
2020/06/29	12	7.59	6	7.63	7.52	6	4,023	0.15%
2020/06/24	7	7.54	0	0.00	7.51	7	4,003	0.17%
2020/06/23	3	7.63	1	7.74	7.65	2	3,997	0.05%
2020/06/22	17	7.73	16	7.76	7.74	1	3,980	0.03%
2020/06/19	54	7.80	74	7.86	7.68	-20	3,991	-0.50%
2020/06/18	0	0.00	5	7.69	7.70	-5	3,871	-0.13%
2020/06/16	17	7.60	4	7.57	7.53	13	4,092	0.32%
2020/06/12	20	7.33	15	7.36	7.36	5	4,194	0.12%
2020/06/11	120	7.58	2	7.85	7.50	118	4,163	2.83%	大買/鉅額交易
2020/06/10	16	7.83	40	7.76	8.13	-24	4,000	-0.60%
2020/06/09	0	0.00	1	7.50	7.43	-1	3,807	-0.03%
2020/06/08	2	7.50	6	7.53	7.48	-4	3,910	-0.10%
2020/06/05	18	7.43	19	7.48	7.49	-1	3,960	-0.03%
2020/06/04	15	7.49	23	7.43	7.48	-8	3,981	-0.20%
2020/06/02	0	0.00	4	7.12	7.15	-4	4,373	-0.09%
2020/05/29	3	7.03	3	7.02	7.02	0	4,412	0.00%
2020/05/28	0	0.00	4	7.03	7.03	-4	4,414	-0.09%
2020/05/27	4	7.05	1	7.05	7.05	3	4,450	0.07%
2020/05/26	4	7.09	0	0.00	7.09	4	4,460	0.09%
2020/05/25	5	7.07	0	0.00	7.05	5	4,471	0.11%
2020/05/22	3	7.08	0	0.00	7.07	3	4,483	0.07%
2020/05/21	0	0.00	10	7.21	7.17	-10	4,500	-0.22%
2020/05/19	1	7.14	2	7.17	7.14	-1	4,450	-0.02%
2020/05/18	0	0.00	1	7.18	7.18	-1	4,469	-0.02%
2020/05/15	0	0.00	15	7.00	7.06	-15	4,628	-0.32%
2020/05/14	1	7.02	0	0.00	7.02	1	4,622	0.02%
2020/05/13	14	7.10	1	7.11	7.10	13	4,612	0.28%
2020/05/12	4	7.18	1	7.14	7.12	3	4,596	0.07%
2020/05/08	0	0.00	21	7.24	7.21	-21	4,566	-0.46%
2020/05/07	0	0.00	8	7.20	7.21	-8	4,637	-0.17%
2020/05/06	0	0.00	11	7.22	7.17	-11	4,612	-0.24%
2020/05/05	1	7.10	4	7.11	7.11	-3	4,535	-0.07%
2020/05/04	8	7.09	0	0.00	7.07	8	4,511	0.18%
2020/04/30	8	7.17	6	7.17	7.16	2	4,481	0.04%
2020/04/29	7	7.16	0	0.00	7.14	7	4,451	0.16%
2020/04/28	1	7.15	7	7.23	7.14	-6	4,425	-0.14%
2020/04/27	18	7.12	3	7.11	7.09	15	4,285	0.35%
2020/04/24	4	7.10	37	7.16	7.10	-33	4,246	-0.78%
2020/04/23	25	7.03	8	7.04	7.06	17	4,155	0.41%
2020/04/22	18	7.01	18	6.97	7.02	0	4,120	0.00%
2020/04/21	13	7.05	4	7.06	6.98	9	4,094	0.22%
2020/04/20	19	7.10	20	7.11	7.23	-1	4,026	-0.02%
2020/04/17	5	6.96	7	6.97	6.93	-2	3,839	-0.05%
2020/04/16	4	7.00	3	6.93	6.93	1	3,818	0.03%
2020/04/15	8	7.05	2	7.06	7.02	6	3,803	0.16%
2020/04/14	5	7.10	11	7.04	7.05	-6	3,771	-0.16%
2020/04/13	15	7.04	23	7.08	7.01	-8	3,703	-0.22%
2020/04/10	5	6.95	23	6.95	6.95	-18	3,647	-0.49%
2020/04/09	32	6.87	3	6.88	6.85	29	3,626	0.80%
2020/04/08	7	6.90	0	0.00	6.90	7	3,597	0.19%
2020/04/07	3	6.92	0	0.00	6.91	3	3,559	0.08%
2020/04/06	14	6.93	28	6.92	6.95	-14	3,504	-0.40%
2020/04/01	0	0.00	38	6.93	6.89	-38	3,475	-1.09%
2020/03/31	72	7.02	44	6.96	6.85	28	3,439	0.81%
2020/03/30	12	6.71	0	0.00	6.76	12	3,293	0.36%
2020/03/27	35	6.88	0	0.00	6.81	35	3,281	1.07%
2020/03/26	3	6.85	20	6.94	6.94	-17	3,255	-0.52%
2020/03/25	27	6.81	35	6.84	6.85	-8	3,215	-0.25%
2020/03/24	25	6.87	2	6.82	6.85	23	3,171	0.73%
2020/03/23	23	6.97	11	6.85	6.84	12	3,133	0.38%
2020/03/20	1	7.08	31	7.11	7.10	-30	3,016	-0.99%
2020/03/19	3	6.52	4	6.48	6.60	-1	2,805	-0.04%
2020/03/17	17	5.90	6	5.91	5.91	11	2,538	0.43%
2020/03/16	1	6.19	0	0.00	6.16	1	2,509	0.04%
2020/03/13	5	6.05	1	6.05	6.15	4	2,478	0.16%
2020/03/12	26	6.77	5	6.78	6.72	21	2,383	0.88%
2020/03/11	10	7.28	3	7.24	7.17	7	2,256	0.31%
2020/03/10	9	7.49	2	7.46	7.46	7	2,166	0.32%
2020/03/09	28	8.11	8	8.11	7.86	20	2,087	0.96%
2020/03/06	114	7.87	110	8.13	8.07	4	1,830	0.22%	大買/大賣/
2020/03/05	13	7.49	18	7.46	7.47	-5	1,367	-0.37%
2020/03/02	3	7.30	2	7.45	7.34	1	1,283	0.08%
2020/02/27	3	7.35	0	0.00	7.37	3	1,236	0.24%
2020/02/26	9	7.30	16	7.38	7.36	-7	1,209	-0.58%
2020/02/25	13	7.42	11	7.34	7.34	2	1,183	0.17%
2020/02/24	4	7.44	15	7.50	7.43	-11	1,155	-0.95%
2020/02/21	9	7.40	14	7.40	7.43	-5	1,106	-0.45%
2020/02/20	5	7.41	0	0.00	7.39	5	1,089	0.46%
2020/02/19	0	0.00	21.5	7.49	7.48	-21.5	1,053	-2.04%
2020/02/18	22	7.49	13	7.51	7.44	9	1,004	0.90%
2020/02/17	5	7.20	13	7.20	7.20	-8	809	-0.99%
2020/02/14	6	7.15	4	7.14	7.14	2	782	0.26%
2020/02/13	4	7.12	0	0.00	7.10	4	770	0.52%
2020/02/12	7	7.10	1	7.12	7.10	6	761	0.79%
2020/02/11	26	7.13	13	7.10	7.11	13	758	1.72%
2020/02/10	11	7.08	21	7.21	7.20	-10	721	-1.39%
2020/02/07	1	6.85	1	6.85	6.83	0	609	0.00%
2020/02/06	5	6.88	0	0.00	6.88	5	607	0.82%
2020/02/05	4	6.83	1	6.82	6.83	3	607	0.49%
2020/02/04	0	0.00	3	6.81	6.86	-3	603	-0.50%
2020/02/03	7	6.77	0	0.00	6.76	7	603	1.16%
2020/01/31	3	6.86	0	0.00	6.87	3	599	0.50%
2020/01/17	2	7.03	1	7.02	7.02	1	571	0.18%
2020/01/14	13	7.05	0	0.00	7.01	13	570	2.28%
2020/01/13	2	7.05	2	7.04	7.05	0	569	0.00%
2020/01/10	8	7.00	0	0.00	7.03	8	565	1.42%
2020/01/08	1	7.03	1	7.03	7.01	0	554	0.00%
2020/01/02	0	0.00	3	7.14	7.14	-3	526	-0.57%
2019/12/27	3	7.10	0	0.00	7.11	3	527	0.57%
2019/12/25	0	0.00	1	7.20	7.16	-1	520	-0.19%
2019/12/23	0	0.00	3	7.18	7.25	-3	506	-0.59%
2019/12/20	0	7.10	0	0.00	7.16	0	491	0.00%
2019/12/19	0	0.00	1	7.15	7.10	-1	487	-0.21%
2019/12/18	3	7.08	1	7.12	7.12	2	471	0.42%
2019/12/16	6	7.08	0	0.00	7.06	6	470	1.28%
2019/12/11	1	7.06	0	0.00	7.07	1	493	0.20%
2019/12/09	1	7.08	1	7.08	7.07	0	488	0.00%
2019/12/05	0	0.00	2	7.01	7.04	-2	480	-0.42%
2019/12/04	0	0.00	60	7.00	6.99	-60	475	-12.62%
2019/12/03	0	0.00	0.7	6.97	6.97	-0.7	464	-0.15%
2019/11/29	0	0.00	11	6.98	6.97	-11	469	-2.34%
2019/11/28	0	0.00	11	6.97	6.99	-11	467	-2.35%
2019/11/26	1	6.98	0	0.00	6.99	1	469	0.21%
2019/11/25	9	6.97	0	0.00	6.97	9	462	1.94%
2019/11/20	0	0.00	0.7	6.95	6.95	-0.7	466	-0.14%
2019/11/19	0	0.00	20	6.93	6.93	-20	471	-4.24%
2019/11/14	0	0.00	13	6.95	6.95	-13	477	-2.72%
2019/11/07	5	6.96	0	0.00	6.97	5	534	0.94%
2019/11/06	0	0.00	21	7.01	6.98	-21	550	-3.81%
2019/11/05	4	6.97	0	0.00	6.94	4	545	0.73%
2019/11/04	0	0.00	84	6.96	6.97	-84	565	-14.86%
2019/11/01	0	0.00	14	6.93	6.93	-14	581	-2.41%
2019/10/30	5	6.96	0	0.00	6.96	5	619	0.81%
2019/10/22	2	7.00	0	0.00	6.97	2	801	0.25%
2019/10/17	3	6.93	0	0.00	6.93	3	817	0.37%
2019/10/16	23	6.93	0	0.00	6.90	23	827	2.78%
2019/10/15	15	6.90	0	0.00	6.88	15	853	1.76%
2019/10/14	5	6.87	0	0.00	6.90	5	854	0.59%
2019/10/01	5	6.99	0	0.00	6.98	5	890	0.56%
2019/09/26	0	0.00	15	7.05	7.03	-15	906	-1.65%
2019/09/25	0	0.00	7	7.03	7.05	-7	906	-0.77%
2019/09/23	0	0.00	15	7.03	7.05	-15	909	-1.65%
2019/09/18	0	0.00	26	7.06	7.05	-26	963	-2.70%
2019/09/17	0	0.00	11	7.00	7.00	-11	955	-1.15%
2019/09/16	5	7.05	0	0.00	7.03	5	968	0.52%
2019/09/05	38	7.00	1	7.02	6.99	37	933	3.97%
2019/09/04	1	7.00	2	6.99	7.00	-1	930	-0.11%
2019/08/30	11	6.92	0	0.00	6.93	11	931	1.18%
2019/08/23	0	0.00	1	7.01	6.97	-1	935	-0.11%
2019/08/22	0	0.00	3	7.01	6.99	-3	935	-0.32%
2019/08/20	2	7.03	0	0.00	7.03	2	930	0.21%
2019/08/19	57	7.04	0	0.00	7.09	57	928	6.14%
2019/08/16	2	7.00	0	7.08	7.08	2	926	0.21%
2019/08/15	0	0.00	5	7.01	6.97	-5	916	-0.55%
2019/08/14	0	0.00	5	7.09	7.07	-5	906	-0.55%
2019/08/13	9	7.14	0	0.00	7.11	9	892	1.01%
2019/08/12	0	0.00	7	7.19	7.18	-7	883	-0.79%
2019/08/07	3	7.23	7	7.20	7.18	-4	832	-0.48%
2019/08/06	4	7.09	0	0.00	7.21	4	832	0.48%
2019/08/05	1	7.20	0	0.00	7.20	1	819	0.12%
2019/08/02	1	7.31	0	0.00	7.31	1	807	0.12%
2019/08/01	0	0.00	5	7.32	7.32	-5	792	-0.63%
2019/07/31	3	7.40	0	0.00	7.40	3	775	0.39%
2019/07/30	10	7.39	16	7.37	7.52	-6	720	-0.83%
2019/07/26	5	7.18	0	0.00	7.21	5	619	0.81%
2019/07/22	0	0.00	1	7.33	7.30	-1	596	-0.17%
2019/07/19	1	7.26	0	0.00	7.26	1	589	0.17%
2019/07/17	0	0.00	0	7.30	7.32	0	575	-0.01%
2019/07/11	0	0.00	1	7.23	7.22	-1	531	-0.19%
2019/07/08	5	7.18	10	7.15	7.19	-5	516	-0.97%
2019/07/05	0	0.00	1	7.22	7.21	-1	511	-0.20%
2019/07/03	0	0.00	0.1	7.12	7.15	-0.1	496	-0.02%
2019/07/01	5	7.12	0	0.00	7.13	5	500	1.00%
2019/06/27	6	7.18	0	0.00	7.14	6	507	1.18%
2019/06/26	20	7.21	3	7.26	7.18	17	500	3.39%
2019/06/19	0	0.00	0	7.08	7.07	0	431	0.00%
2019/06/11	0	0.00	2	7.12	7.11	-2	436	-0.46%
2019/06/10	0.3	7.10	0	0.00	7.12	0.3	436	0.06%
2019/06/06	0	0.00	1	7.10	7.11	-1	432	-0.23%
2019/06/03	80	7.12	0	0.00	7.15	80	434	18.41%
2019/05/29	0	0.00	7	7.07	7.05	-7	434	-1.61%
2019/05/28	1	7.02	0	0.00	7.04	1	433	0.23%
2019/05/17	2	6.96	0	0.00	6.96	2	441	0.45%
2019/05/15	5	6.99	1	6.99	6.99	4	447	0.89%
2019/05/14	7	6.89	0	0.00	6.92	7	450	1.55%
2019/05/13	1	6.95	1	6.96	6.89	0	459	0.00%
2019/05/10	7	6.95	1	6.97	6.95	6	453	1.32%
2019/05/09	0	0.00	5	7.04	7.00	-5	447	-1.12%
2019/05/08	6	7.04	0	0.00	7.05	6	444	1.35%
2019/05/02	0	7.05	0	0.00	7.04	0	441	0.00%
2019/04/24	0	7.10	0	0.00	7.11	0	444	0.00%
2019/04/10	10	7.08	9	7.12	7.12	1	442	0.23%
2019/04/09	2	7.10	1	7.10	7.14	1	437	0.23%
2019/04/03	1	7.09	0	0.00	7.04	1	432	0.23%
2019/04/02	2	7.16	3	7.07	7.07	-1	426	-0.23%
2019/03/27	5	7.20	0	0.00	7.20	5	408	1.22%
2019/03/22	0	0.00	9	7.27	7.25	-9	395	-2.28%
2019/03/21	0	0.00	33	7.26	7.27	-33	393	-8.38%
2019/03/20	1	7.25	19	7.25	7.25	-18	395	-4.55%
2019/03/18	5	7.21	0	0.00	7.22	5	397	1.26%
2019/03/15	0	0.00	0	7.16	7.20	0	396	-0.01%
2019/03/14	1	7.20	0	0.00	7.19	1	393	0.25%
2019/03/13	0	0.00	3	7.22	7.18	-3	401	-0.75%
2019/03/12	0	7.20	0	0.00	7.20	0	400	0.00%
2019/03/07	1	7.27	1	7.22	7.20	0	418	0.00%
2019/03/04	0	0.00	1	7.14	7.17	-1	418	-0.24%
2019/02/15	4	7.05	0	0.00	7.05	4	403	0.99%
2019/01/30	6	6.96	15	6.94	6.94	-9	372	-2.42%
2019/01/29	0	0.00	1	6.95	6.97	-1	370	-0.27%
2019/01/28	9	6.97	0	0.00	6.96	9	369	2.44%
2019/01/23	0	0.00	21	6.99	6.98	-21	380	-5.52%
2019/01/16	0	0.00	3	6.97	6.91	-3	400	-0.75%
2019/01/09	0	0.00	1	6.88	6.88	-1	410	-0.24%
2019/01/04	1	6.78	0	0.00	6.83	1	423	0.24%
2019/01/03	0	0.00	1	6.81	6.83	-1	447	-0.22%
2019/01/02	9	6.83	0	0.00	6.81	9	448	2.01%
2018/12/28	0	0.00	1	6.83	6.85	-1	452	-0.22%
2018/12/25	1	6.83	0	0.00	6.83	1	461	0.22%
2018/12/22	0	0.00	1	6.89	6.89	-1	461	-0.22%
2018/12/21	1	6.85	0	0.00	6.97	1	461	0.22%
2018/12/20	22	6.91	19	6.87	6.87	3	460	0.65%
2018/12/19	2	6.95	0	0.00	6.96	2	458	0.44%
2018/12/13	19	7.03	0	0.00	7.01	19	475	4.00%
2018/12/04	0	0.00	50	7.09	7.13	-50	485	-10.30%
2018/11/29	1	7.04	0	0.00	7.03	1	483	0.21%
2018/11/28	0	0.00	60	6.99	7.04	-60	480	-12.49%
2018/11/27	0	0.00	30	6.88	6.98	-30	479	-6.26%
2018/11/26	0	0.00	15	6.88	6.90	-15	473	-3.17%
2018/11/23	0	0.00	10	6.83	6.85	-10	476	-2.10%
2018/11/22	0	0.00	15	6.82	6.83	-15	486	-3.08%
2018/11/21	0	0.00	15	6.81	6.81	-15	490	-3.06%
2018/11/20	0.1	6.75	10	6.80	6.79	-9.9	495	-2.00%
2018/11/19	0.4	6.82	0	0.00	6.82	0.4	505	0.07%
2018/11/14	0	0.00	10	6.85	6.87	-10	557	-1.79%
2018/11/13	5	6.78	0	0.00	6.80	5	593	0.84%
2018/11/12	0	0.00	5	6.82	6.82	-5	597	-0.84%
2018/11/01	1	6.68	0	0.00	6.70	1	670	0.15%
2018/10/30	20	6.58	0	0.00	6.58	20	717	2.79%
2018/10/23	0	0.00	3	6.98	6.96	-3	859	-0.35%
2018/10/19	5	6.88	7	6.93	6.94	-2	914	-0.22%
2018/10/17	0	0.00	4	7.01	6.91	-4	910	-0.44%
2018/10/15	0	0.00	9	6.95	6.95	-9	914	-0.98%
2018/10/12	1	6.84	1	6.92	6.99	0	917	0.00%
2018/10/11	10	7.03	0	0.00	6.93	10	909	1.10%
2018/10/05	1	7.40	0	0.00	7.40	1	902	0.11%
2018/10/03	25	7.55	0	0.00	7.55	25	898	2.78%
2018/09/26	0	0.00	2	7.60	7.58	-2	928	-0.22%
2018/09/21	0	0.00	1	7.60	7.59	-1	945	-0.11%
2018/09/20	16	7.57	0	0.00	7.58	16	945	1.69%
2018/09/18	10	7.54	0	0.00	7.53	10	954	1.05%
2018/09/14	0	0.00	1	7.59	7.58	-1	1,018	-0.10%
2018/09/13	0	0.00	2	7.52	7.52	-2	1,032	-0.19%
2018/09/12	8	7.53	1	7.53	7.52	7	1,040	0.67%
2018/09/07	0	0.00	1	7.62	7.59	-1	1,090	-0.09%
2018/09/06	1	7.67	0	0.00	7.65	1	1,110	0.09%
2018/09/05	0	0.00	10	7.71	7.66	-10	1,130	-0.88%
2018/09/04	4	7.73	0	0.00	7.72	4	1,156	0.35%
2018/08/27	3	7.81	1	7.82	7.84	2	1,483	0.13%
2018/08/24	13	7.79	13	7.81	7.81	0	1,499	0.00%
2018/08/23	0	0.00	1	7.87	7.86	-1	1,537	-0.07%
2018/08/22	17	7.89	5	7.87	7.87	12	1,620	0.74%
2018/08/21	6	8.03	11	7.93	7.90	-5	1,660	-0.30%
2018/08/17	14	7.76	0	0.00	7.74	14	1,716	0.82%
2018/08/14	0.5	7.80	0	0.00	7.80	0.5	1,893	0.03%
2018/08/10	0	0.00	2	8.06	8.00	-2	2,142	-0.09%
2018/08/08	13	8.07	0	0.00	8.06	13	2,132	0.61%
2018/08/07	1	8.08	10	8.11	8.09	-9	2,125	-0.42%
2018/08/06	0	0.00	29	8.08	8.11	-29	2,106	-1.38%
2018/07/31	8	8.15	0	0.00	8.11	8	2,043	0.39%
2018/07/30	0	0.00	5	8.05	8.09	-5	1,965	-0.25%
2018/07/26	0	0.00	5	7.81	7.83	-5	1,895	-0.26%
2018/07/24	15	7.68	0	0.00	7.67	15	1,878	0.80%
2018/07/23	1	7.69	0	0.00	7.68	1	1,882	0.05%
2018/07/18	30	7.68	30	7.67	7.67	0	1,889	0.00%
2018/07/16	0	0.00	4	7.75	7.76	-4	1,881	-0.21%
2018/07/13	0	0.00	1	7.76	7.74	-1	1,883	-0.05%
2018/07/11	11	7.74	0	0.00	7.70	11	1,888	0.58%
2018/07/10	0	0.00	2	7.77	7.78	-2	1,886	-0.11%
2018/07/06	5	7.61	0	0.00	7.60	5	1,898	0.26%
2018/07/05	2	7.74	1	7.68	7.67	1	1,926	0.05%
2018/07/03	2	7.65	21	7.75	7.65	-19	1,942	-0.98%
2018/07/02	0	0.00	3	7.81	7.79	-3	1,931	-0.16%
2018/06/29	2	7.85	0	0.00	7.83	2	1,928	0.10%
2018/06/28	21	7.85	14	7.83	7.82	7	1,926	0.36%
2018/06/27	3	7.90	30	7.90	7.90	-27	1,914	-1.41%
2018/06/26	30	8.01	0	0.00	7.94	30	1,911	1.57%
2018/06/25	24	8.06	18	8.09	8.09	6	1,888	0.32%
2018/06/22	20	7.91	60	7.90	7.90	-40	1,846	-2.17%
2018/06/21	1.9	7.92	2	7.92	7.91	-0.1	1,834	-0.01%
2018/06/20	26	7.88	3	7.88	7.88	23	1,827	1.26%
2018/06/19	27	7.94	26	7.96	7.92	1	1,818	0.05%
2018/06/15	13	7.95	13	7.95	7.91	0	1,801	0.00%
2018/06/14	14	8.04	0	0.00	7.99	14	1,769	0.79%
2018/06/13	6	8.07	10	8.09	8.07	-4	1,745	-0.23%
2018/06/12	31	8.11	8.6	8.10	8.09	22.4	1,728	1.30%
2018/06/11	8	8.20	21	8.24	8.17	-13	1,693	-0.77%
2018/06/08	22	8.36	60	8.33	8.23	-38	1,667	-2.28%
2018/06/07	51	8.18	60	8.35	8.30	-9	1,623	-0.55%
2018/06/06	0	0.00	10	8.15	8.08	-10	1,471	-0.68%
2018/06/04	4	8.15	47	8.17	8.14	-43	1,427	-3.01%
2018/06/01	5	8.01	0	0.00	8.03	5	1,367	0.37%
2018/05/31	72	8.08	1	8.05	8.03	71	1,348	5.27%
2018/05/30	0	0.00	102	8.16	8.13	-102	1,303	-7.83%	大賣/鉅額交易
2018/05/29	11	8.06	3	8.11	8.00	8	1,220	0.66%
2018/05/28	20	8.01	2	7.97	7.96	18	1,179	1.53%
2018/05/25	6	8.14	3	8.07	8.03	3	1,145	0.26%
2018/05/24	15	8.00	55	7.94	8.20	-40	1,052	-3.80%
2018/05/23	1	7.75	0	0.00	7.68	1	894	0.11%
2018/05/22	20	7.73	0	0.00	7.72	20	888	2.25%
2018/05/21	5	7.80	2	7.78	7.82	3	875	0.34%
2018/05/18	58	7.83	1	7.88	7.88	57	812	7.01%
2018/05/09	0	0.00	6	7.47	7.50	-6	657	-0.91%
2018/05/08	25	7.52	0	0.00	7.52	25	661	3.78%
2018/05/02	2	7.52	0	0.00	7.52	2	672	0.30%
2018/04/26	1	7.48	20	7.48	7.45	-19	673	-2.82%
2018/04/17	0	0.00	27	7.49	7.48	-27	862	-3.13%
2018/04/16	27	7.63	0	0.00	7.60	27	866	3.11%
2018/04/12	10	7.71	0	0.00	7.63	10	890	1.12%
2018/04/11	4	7.66	2	7.68	7.65	2	872	0.23%
2018/04/10	1	7.52	0	0.00	7.52	1	842	0.12%
2018/04/09	0	0.00	5	7.45	7.43	-5	842	-0.59%
2018/04/02	5	7.41	0	0.00	7.42	5	858	0.58%
2018/03/22	5	7.43	0.4	7.40	7.41	4.6	854	0.54%
2018/03/08	0	0.00	8	7.41	7.42	-8	857	-0.93%
2018/03/06	0	0.00	1	7.35	7.34	-1	864	-0.12%
2018/03/05	1	7.35	0	0.00	7.32	1	874	0.11%
2018/03/02	29	7.33	0	0.00	7.36	29	883	3.28%
2018/03/01	49	7.32	40	7.34	7.35	9	886	1.01%
2018/02/27	21	7.29	3	7.33	7.30	18	889	2.02%
2018/02/23	3	7.25	0	0.00	7.24	3	882	0.34%
2018/02/12	0	0.00	5	7.11	7.06	-5	875	-0.57%
2018/02/06	0	0.00	2	7.15	7.15	-2	894	-0.22%
2018/01/31	0	0.00	2	7.55	7.55	-2	865	-0.23%
2018/01/29	2	7.62	0	0.00	7.61	2	857	0.23%
2018/01/26	8	7.63	0	0.00	7.62	8	857	0.93%
2018/01/24	0	0.00	5	7.65	7.64	-5	861	-0.58%
2018/01/22	0	0.00	10	7.62	7.60	-10	865	-1.16%
2018/01/19	10	7.63	1	7.66	7.66	9	859	1.05%
2018/01/18	0	0.00	5	7.67	7.65	-5	851	-0.59%
2018/01/15	0	0.00	7	7.73	7.73	-7	844	-0.83%
2018/01/12	17	7.68	20	7.69	7.72	-3	837	-0.36%
2018/01/11	9	7.80	87	7.75	7.72	-78	845	-9.22%
2018/01/10	1	7.60	7	7.60	7.62	-6	710	-0.84%
2018/01/09	0	0.00	1	7.65	7.65	-1	702	-0.14%
2018/01/08	24	7.64	58	7.62	7.62	-34	692	-4.91%
2018/01/05	0	0.00	2	7.53	7.55	-2	677	-0.30%
2018/01/04	0	0.00	4	7.55	7.55	-4	674	-0.59%
2018/01/03	6	7.56	0	0.00	7.56	6	694	0.86%
2018/01/02	5	7.52	0	0.00	7.53	5	680	0.73%