愛之味 (1217)-玉山-新莊券商分點個股進出

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
12.15
漲跌
▲0.05
漲幅
+0.41%
成交量
1,285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

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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/13	2	12.00	0.1	12.05	12.10	1.9	1,215	0.16%
2024/05/10	0	12.05	0	0.00	12.05	0	1,219	0.00%
2024/05/08	4	12.03	0	0.00	12.00	4	1,225	0.33%
2024/05/07	4	12.18	0	0.00	12.10	4	1,224	0.33%
2024/05/06	2	12.25	0	0.00	12.25	2	1,218	0.16%
2024/05/03	0	0.00	37	12.16	12.15	-37	1,191	-3.10%
2024/05/02	0	0.00	3	12.30	12.30	-3	1,160	-0.26%
2024/04/30	8	12.19	66	12.03	12.10	-58	1,120	-5.17%
2024/04/29	0	11.85	2	11.98	11.95	-2	1,064	-0.19%
2024/04/23	0	0.00	1	11.85	11.85	-1	1,070	-0.09%
2024/04/22	0	0.00	4	11.80	11.95	-4	1,073	-0.37%
2024/04/19	1	11.70	0	0.00	11.75	1	1,069	0.09%
2024/04/18	1	12.15	10	12.00	12.15	-9	1,043	-0.86%
2024/04/16	1	11.75	1	11.80	11.70	0	994	0.00%
2024/04/15	0	11.95	0	0.00	11.90	0	983	0.00%
2024/04/11	0.1	11.90	0	0.00	11.90	0.1	983	0.01%
2024/04/09	1	11.95	0	0.00	11.95	1	1,009	0.10%
2024/04/08	0	11.98	0	0.00	11.95	0	1,085	0.00%
2024/04/03	0	11.95	0	0.00	11.90	0	1,111	0.00%
2024/04/02	0	11.95	0	0.00	11.95	0	1,114	0.00%
2024/04/01	0	0.00	5	12.00	12.00	-5	1,112	-0.45%
2024/03/28	0	11.95	0	0.00	12.00	0	1,087	0.00%
2024/03/27	0	11.95	0	0.00	11.90	0	1,071	0.00%
2024/03/26	0	11.80	0	0.00	11.85	0	1,082	0.00%
2024/03/25	0	11.85	80	11.80	11.80	-80	1,107	-7.22%
2024/03/21	1	11.60	0	0.00	11.65	1	1,086	0.09%
2024/03/19	0.2	11.70	0	0.00	11.70	0.2	1,086	0.02%
2024/03/18	2.9	11.63	2	11.70	11.70	0.9	1,091	0.08%
2024/03/15	0	11.75	12	11.65	11.65	-12	1,096	-1.09%
2024/03/14	1	11.70	0	0.00	11.75	1	1,093	0.09%
2024/03/13	6	11.62	1	11.75	11.65	5	1,088	0.46%
2024/03/12	0	11.85	0	0.00	11.75	0	1,080	0.00%
2024/03/08	1	11.65	0	0.00	11.70	1	1,079	0.09%
2024/03/07	2	11.80	0	0.00	11.75	2	1,068	0.19%
2024/03/06	0	11.85	0	0.00	11.85	0	1,060	0.00%
2024/03/04	0	11.95	0	0.00	11.75	0	1,059	0.00%
2024/02/27	0	0.00	61	11.80	11.85	-61	1,093	-5.58%
2024/02/26	0	0.00	5	11.95	11.90	-5	1,095	-0.46%
2024/02/23	4	11.96	80	11.98	11.90	-76	1,097	-6.93%
2024/02/22	6	12.08	0	0.00	12.05	6	1,089	0.55%
2024/02/20	0	0.00	2	12.10	12.10	-2	1,101	-0.18%
2024/02/19	3	12.22	0	0.00	12.20	3	1,110	0.27%
2024/02/16	0	0.00	21	12.00	12.00	-21	1,392	-1.51%
2024/02/15	1	11.90	1	11.90	11.90	0	1,464	0.00%
2024/02/02	0	11.95	1	11.95	11.95	-1	1,486	-0.07%
2024/01/31	2	11.85	0	0.00	11.80	2	1,511	0.13%
2024/01/30	0	11.90	0	0.00	11.85	0	1,526	0.00%
2024/01/29	140	11.82	0	0.00	11.85	140	1,636	8.55%	大買/鉅額交易
2024/01/19	1	11.55	0	0.00	11.50	1	1,800	0.06%
2024/01/18	1	11.50	0	0.00	11.50	1	1,804	0.06%
2024/01/17	2	11.60	0	0.00	11.55	2	1,802	0.11%
2024/01/15	20	11.75	0	0.00	11.70	20	1,869	1.07%
2024/01/04	0	0.00	1	12.05	12.05	-1	2,215	-0.05%
2024/01/02	1	12.15	6	12.05	12.35	-5	2,297	-0.22%
2023/12/29	7	11.96	2	12.00	12.05	5	2,231	0.22%
2023/12/28	0	0.00	3	11.90	11.90	-3	2,262	-0.13%
2023/12/27	2	11.85	0.8	11.90	11.90	1.2	2,333	0.05%
2023/12/21	0	0.00	2	11.90	11.85	-2	2,483	-0.08%
2023/12/18	0	0.00	6	11.72	11.70	-6	2,506	-0.24%
2023/12/15	6	11.73	0	0.00	11.80	6	2,561	0.23%
2023/12/08	0	11.80	1	11.75	11.75	-1	2,674	-0.04%
2023/12/07	2	11.70	0	0.00	11.70	2	2,806	0.07%
2023/12/05	2	11.85	0	0.00	11.85	2	2,870	0.07%
2023/11/30	0	0.00	13	11.85	11.90	-13	3,003	-0.43%
2023/11/29	1	11.80	0	0.00	11.80	1	3,032	0.03%
2023/11/27	0	0.00	4	11.90	11.75	-4	3,239	-0.12%
2023/11/21	1	11.85	0	0.00	11.85	1	3,606	0.03%
2023/11/20	0	11.95	10	11.75	11.80	-10	3,644	-0.27%
2023/11/15	115	11.64	114	11.70	11.80	1	3,865	0.03%	大買/大賣/
2023/11/14	8	11.63	100	11.50	11.50	-92	3,721	-2.47%
2023/11/10	0	0.00	18	11.75	11.70	-18	3,872	-0.46%
2023/11/08	0.8	11.90	0	0.00	11.75	0.8	4,458	0.02%
2023/11/07	8	11.85	0	0.00	11.85	8	4,651	0.17%
2023/11/03	0	0.00	4	12.15	12.15	-4	4,941	-0.08%
2023/11/02	0	0.00	2	12.05	12.05	-2	5,065	-0.04%
2023/11/01	10	11.80	0	0.00	11.80	10	5,174	0.19%
2023/10/31	0	11.90	0	0.00	11.65	0	5,278	0.00%
2023/10/26	2	11.85	0	0.00	11.85	2	5,623	0.04%
2023/10/24	0	0.00	2	12.10	12.00	-2	5,890	-0.03%
2023/10/23	0	0.00	2	11.95	11.90	-2	6,220	-0.03%
2023/10/20	4	11.86	30	11.80	11.80	-26	6,390	-0.41%
2023/10/19	2	12.05	35	12.05	12.10	-33	6,592	-0.50%
2023/10/16	2	12.20	4	12.25	12.20	-2	6,728	-0.03%
2023/10/13	0	0.00	1	12.40	12.40	-1	6,763	-0.01%
2023/10/12	7	12.50	5	12.65	12.55	2	6,800	0.03%
2023/10/11	0	0.00	41	12.50	12.55	-41	6,703	-0.61%
2023/10/05	2	12.15	0	0.00	12.25	2	6,674	0.03%
2023/10/04	5	12.19	0	0.00	12.15	5	6,709	0.07%
2023/10/03	0	0.00	2	12.60	12.45	-2	6,853	-0.03%
2023/10/02	5	12.30	0	0.00	12.45	5	6,818	0.07%
2023/09/28	80	12.47	63	12.52	12.35	17	6,827	0.25%
2023/09/22	3	12.30	0	0.00	12.35	3	7,626	0.04%
2023/09/21	2	12.40	0	0.00	12.35	2	7,629	0.03%
2023/09/19	0	0.00	5	12.50	12.55	-5	7,598	-0.07%
2023/09/18	2	12.45	0	0.00	12.45	2	7,677	0.03%
2023/09/15	2	12.55	0	0.00	12.50	2	7,734	0.03%
2023/09/14	0	0.00	2	12.70	12.65	-2	7,710	-0.03%
2023/09/12	10	12.73	15	12.53	12.45	-5	7,701	-0.06%
2023/09/11	1	12.45	5	12.50	12.50	-4	7,571	-0.05%
2023/09/07	7	12.37	0	0.00	12.25	7	7,528	0.09%
2023/09/06	8	12.56	0	0.00	12.50	8	7,511	0.11%
2023/09/05	5	12.75	0	0.00	12.70	5	7,550	0.07%
2023/09/04	6	12.77	0	0.00	12.75	6	7,551	0.08%
2023/09/01	10	12.80	13	13.02	12.85	-3	7,527	-0.04%
2023/08/31	9	12.68	0	0.00	12.70	9	7,428	0.12%
2023/08/30	8	12.90	10	12.85	12.85	-2	7,307	-0.03%
2023/08/29	5	13.15	5	13.10	13.15	0	7,234	0.00%
2023/08/28	0	0.00	20	13.15	13.15	-20	7,175	-0.28%
2023/08/25	31	13.31	2	13.45	13.30	29	7,083	0.41%
2023/08/23	0	0.00	6	13.27	13.15	-6	6,868	-0.09%
2023/08/22	2	12.90	0	0.00	12.95	2	6,716	0.03%
2023/08/21	0	0.00	1	12.85	13.00	-1	6,686	-0.01%
2023/08/18	12	12.89	0	0.00	12.85	12	6,619	0.18%
2023/08/17	2	13.00	4	12.99	13.05	-2	6,456	-0.03%
2023/08/16	70	13.31	75	13.25	13.05	-5	6,414	-0.08%
2023/08/15	42	13.05	9	13.06	13.25	33	6,198	0.53%
2023/08/14	9	12.95	0	12.95	12.80	9	5,970	0.15%
2023/08/11	9	13.48	0	0.00	13.35	9	5,630	0.16%
2023/08/10	4	13.65	15	13.70	13.70	-11	5,436	-0.20%
2023/08/09	19	13.89	0	0.00	13.85	19	5,186	0.37%
2023/08/08	5	14.68	4	14.68	14.45	1	5,013	0.02%
2023/08/07	7	14.14	7	14.27	14.75	0	4,820	0.00%
2023/08/04	0	0.00	85	14.37	14.25	-85	4,628	-1.84%
2023/08/02	18	14.14	0	0.00	14.10	18	4,516	0.40%
2023/08/01	60	14.26	57	14.33	14.40	3	4,406	0.07%
2023/07/31	16	13.93	0	0.00	13.90	16	4,278	0.37%
2023/07/28	3	14.03	1	14.10	14.00	2	4,173	0.05%
2023/07/27	9	14.26	0	0.00	14.15	9	4,089	0.22%
2023/07/26	13	13.92	18.1	14.13	14.15	-5.1	3,903	-0.13%
2023/07/25	118	13.61	5	13.50	13.65	113	3,512	3.22%	大買/鉅額交易
2023/07/24	3	13.60	207	13.46	13.40	-204	3,317	-6.15%	大賣/鉅額交易
2023/07/21	3	12.88	33	13.04	13.05	-30	3,030	-0.99%
2023/07/20	0	0.00	10	12.85	12.75	-10	2,893	-0.35%
2023/07/19	5	12.75	7	12.89	12.75	-2	2,874	-0.07%
2023/07/18	2	12.55	0	0.00	12.60	2	2,823	0.07%
2023/07/17	0	0.00	0	12.70	12.80	0	2,786	0.00%
2023/07/14	5	12.50	0	0.00	12.45	5	2,722	0.18%
2023/07/13	0	0.00	3	12.60	12.50	-3	2,698	-0.11%
2023/07/12	2	12.65	5	12.65	12.65	-3	2,667	-0.11%
2023/07/11	1	12.90	26	12.82	12.80	-25	2,634	-0.95%
2023/07/10	317	12.99	47	12.83	12.75	270	2,593	10.41%	大買/鉅額交易
2023/07/07	2	12.30	5	12.35	12.45	-3	2,396	-0.13%
2023/07/06	6	12.33	0	0.00	12.45	6	2,359	0.25%
2023/07/05	7	12.53	32	12.50	12.40	-25	2,322	-1.08%
2023/07/04	66	12.43	55	12.38	12.45	11	2,296	0.48%
2023/07/03	112	12.62	38	12.57	12.55	74	2,282	3.24%	大買/
2023/06/30	296	12.75	238	12.88	12.80	58	2,101	2.76%	大買/大賣/
2023/06/29	2	11.90	0	0.00	11.85	2	1,470	0.14%
2023/06/27	19	11.98	12	11.98	11.85	7	1,465	0.48%
2023/06/26	69	12.04	53	12.15	12.15	16	1,439	1.11%
2023/06/21	31	11.85	60	11.95	11.95	-29	1,330	-2.18%
2023/06/16	0	0.00	10	11.71	11.75	-10	1,256	-0.80%
2023/06/15	0	0.00	1.4	11.57	11.60	-1.4	1,232	-0.11%
2023/06/14	0	0.00	1	11.55	11.60	-1	1,258	-0.08%
2023/06/13	2	11.45	66	11.55	11.50	-64	1,267	-5.05%
2023/06/12	1	11.45	0	0.00	11.45	1	1,264	0.08%
2023/06/09	30	11.70	17	11.72	11.55	13	1,263	1.03%
2023/06/08	2	11.40	0	0.00	11.70	2	1,200	0.17%
2023/06/07	7	11.45	0	0.00	11.45	7	1,179	0.59%
2023/06/06	3	11.42	0	0.00	11.40	3	1,199	0.25%
2023/06/05	0	0.00	5	11.35	11.35	-5	1,231	-0.41%
2023/06/02	1	11.30	0	0.00	11.30	1	1,249	0.08%
2023/06/01	0	0.00	4	11.30	11.30	-4	1,284	-0.31%
2023/05/30	0	0.00	2	11.25	11.30	-2	1,404	-0.14%
2023/05/25	0	0.00	0.3	11.40	11.40	-0.3	1,566	-0.02%
2023/05/18	0	0.00	5	11.50	11.35	-5	1,699	-0.29%
2023/05/17	0	0.00	1	11.35	11.35	-1	1,672	-0.06%
2023/05/12	0	0.00	392	11.01	11.10	-392	1,795	-21.84%	大賣/鉅額交易
2023/05/11	0	0.00	392	11.01	11.00	-392	1,802	-21.75%	大賣/鉅額交易
2023/05/02	0	0.00	0	11.05	11.05	0	1,825	0.00%
2023/04/21	0	0.00	30	11.08	10.95	-30	1,846	-1.62%
2023/04/20	5	11.25	0	0.00	11.15	5	1,825	0.27%
2023/04/19	0	0.00	0	11.40	11.30	0	1,833	0.00%
2023/04/17	0	0.00	50	11.45	11.35	-50	1,891	-2.64%
2023/04/14	0	0.00	1	11.40	11.40	-1	2,027	-0.05%
2023/04/12	5	11.35	0	0.00	11.35	5	2,020	0.25%
2023/04/10	5	11.40	0	0.00	11.35	5	2,050	0.24%
2023/04/07	1	11.40	50	11.45	11.40	-49	2,054	-2.39%
2023/04/06	6	11.76	3	11.75	11.80	3	2,054	0.15%
2023/03/31	10	11.60	0	0.00	11.60	10	2,018	0.50%
2023/03/30	5	11.65	0	0.00	11.60	5	2,043	0.24%
2023/03/29	0	11.64	0	0.00	11.55	0	2,055	0.00%
2023/03/28	1	11.50	0	0.00	11.50	1	2,112	0.05%
2023/03/27	5.1	11.55	0	0.00	11.60	5.1	2,162	0.24%
2023/03/24	0	11.55	0	0.00	11.40	0	2,328	0.00%
2023/03/23	0	0.00	1	11.45	11.45	-1	2,405	-0.04%
2023/03/21	0	11.50	0	0.00	11.45	0	2,535	0.00%
2023/03/20	0	11.40	0	0.00	11.40	0	2,537	0.00%
2023/03/17	1	11.45	0	0.00	11.45	1	2,531	0.04%
2023/03/16	10	11.15	0	0.00	11.10	10	2,505	0.40%
2023/03/14	10	11.45	1	11.40	11.35	9	2,477	0.36%
2023/03/13	0	11.50	0	0.00	11.50	0	2,455	0.00%
2023/03/10	0	0.00	300	11.70	11.65	-300	2,438	-12.30%	大賣/鉅額交易
2023/03/08	3	11.90	0	0.00	11.85	3	2,405	0.12%
2023/03/07	0	0.00	4	11.73	11.70	-4	2,401	-0.17%
2023/03/06	2	11.75	1	11.80	11.80	1	2,397	0.04%
2023/03/03	3	11.78	4	11.83	11.70	-1	2,366	-0.04%
2023/03/01	0	11.55	0	0.00	11.40	0	2,360	0.00%
2023/02/24	23	11.36	0	0.00	11.35	23	2,279	1.01%
2023/02/23	0	0.00	6	11.53	11.55	-6	2,269	-0.26%
2023/02/22	45	11.30	0	0.00	11.45	45	2,331	1.93%
2023/02/21	0	0.00	2	11.40	11.40	-2	2,293	-0.09%
2023/02/17	6	11.10	0	0.00	11.10	6	2,237	0.27%
2023/02/16	1	11.20	5	11.30	11.15	-4	2,232	-0.18%
2023/02/15	2	11.15	0	0.00	11.10	2	2,228	0.09%
2023/02/14	8	11.11	0	0.00	11.20	8	2,215	0.36%
2023/02/13	11	11.22	8	11.40	11.25	3	2,199	0.14%
2023/02/10	0	0.00	3	11.07	11.05	-3	2,106	-0.14%
2023/02/09	1	11.00	0	0.00	10.95	1	2,072	0.05%
2023/02/08	0	0.00	4	11.04	10.95	-4	2,065	-0.19%
2023/01/17	0	10.85	0	0.00	10.80	0	1,985	0.00%
2023/01/13	2	10.65	0	0.00	10.65	2	1,974	0.10%
2023/01/12	2	10.70	0	0.00	10.75	2	1,969	0.10%
2023/01/11	8	10.77	0	0.00	10.75	8	1,959	0.41%
2023/01/10	1	10.75	1	10.80	10.80	0	1,957	0.00%
2023/01/09	2	10.65	3	10.70	10.75	-1	1,957	-0.05%
2023/01/06	6	10.70	0	0.00	10.70	6	1,951	0.31%
2023/01/05	0	0.00	3	11.00	10.90	-3	1,944	-0.15%
2023/01/04	1	10.80	1	11.00	10.85	0	1,908	0.00%
2022/12/26	1	10.75	0	0.00	10.75	1	1,707	0.06%
2022/12/23	2	10.75	1	10.90	10.90	1	1,678	0.06%
2022/12/21	0	0.00	2	10.80	10.90	-2	1,644	-0.12%
2022/12/20	1	10.60	10	10.75	10.50	-9	1,616	-0.56%
2022/12/19	1	10.70	0	0.00	10.70	1	1,570	0.06%
2022/12/16	13	11.09	222.2	11.02	11.05	-209.2	1,510	-13.85%	大賣/鉅額交易
2022/12/15	1	10.65	15	10.97	11.00	-14	1,324	-1.06%
2022/12/14	4	10.73	22	10.92	10.70	-18	1,236	-1.46%
2022/12/13	2	10.35	0	0.00	10.40	2	1,086	0.18%
2022/12/07	0	0.00	2	10.38	10.40	-2	1,081	-0.18%
2022/12/06	1	10.35	0	0.00	10.35	1	1,074	0.09%
2022/12/05	0	0.00	4	10.50	10.45	-4	1,074	-0.37%
2022/12/01	0	0.00	2	10.60	10.45	-2	1,076	-0.19%
2022/11/30	0	10.45	15	10.50	10.50	-15	1,076	-1.39%
2022/11/29	1	10.50	0	0.00	10.45	1	1,062	0.09%
2022/11/25	0	0.00	2	10.20	10.20	-2	1,012	-0.20%
2022/11/24	0	0.00	2	10.30	10.30	-2	1,010	-0.20%
2022/11/23	9	10.51	11	10.50	10.50	-2	986	-0.20%
2022/11/22	0	0.00	1.1	10.11	10.30	-1.1	897	-0.13%
2022/11/18	200	10.20	1	10.25	10.10	199	912	21.80%	大買/鉅額交易
2022/11/17	0	0.00	0	9.88	9.90	0	814	0.00%
2022/11/16	12	9.86	1	9.84	9.80	11	815	1.35%
2022/11/15	7	9.89	0.7	9.94	9.97	6.3	811	0.78%
2022/11/11	4	9.76	1	9.80	9.76	3	792	0.38%
2022/11/10	1	9.66	0	0.00	9.65	1	797	0.13%
2022/11/04	0	0.00	0.2	9.35	9.40	-0.2	833	-0.02%
2022/11/01	0	0.00	0.1	9.30	9.30	-0.1	901	-0.01%
2022/10/31	0	0.00	0.1	9.25	9.26	-0.1	935	-0.01%
2022/10/28	2	9.15	0	0.00	9.15	2	1,020	0.20%
2022/10/24	0	9.11	0	0.00	9.12	0	1,244	0.00%
2022/10/21	2	8.91	0	0.00	8.93	2	1,259	0.16%
2022/10/20	1	8.87	0	0.00	8.98	1	1,300	0.08%
2022/10/19	0.1	9.12	0	0.00	9.06	0.1	1,313	0.01%
2022/10/14	0	9.00	0	0.00	9.07	0	1,393	0.00%
2022/10/13	8.1	8.93	0	0.00	8.74	8.1	1,390	0.58%
2022/10/12	0	9.05	0	0.00	9.15	0	1,370	0.00%
2022/10/11	2	9.08	0	0.00	9.10	2	1,378	0.15%
2022/10/06	0	0.00	2	9.31	9.25	-2	1,385	-0.14%
2022/10/05	3.1	9.35	0	0.00	9.27	3.1	1,406	0.22%
2022/09/27	0	0.00	6	9.33	9.33	-6	1,605	-0.37%
2022/09/26	0.1	9.30	0	0.00	9.09	0.1	1,613	0.00%
2022/09/22	0	9.48	5	9.49	9.49	-5	1,629	-0.30%
2022/09/21	0	9.60	0	0.00	9.51	0	1,630	0.00%
2022/09/20	0.1	9.57	0	0.00	9.56	0.1	1,634	0.00%
2022/09/19	0.1	9.60	0	0.00	9.51	0.1	1,648	0.01%
2022/09/16	4	9.73	0	0.00	9.60	4	1,650	0.24%
2022/09/14	2.1	9.76	3	9.76	9.75	-0.9	1,669	-0.05%
2022/09/13	12	9.85	0	0.00	9.81	12	1,682	0.71%
2022/09/07	1	9.73	0	0.00	9.56	1	1,717	0.06%
2022/09/06	1.1	9.84	0	0.00	9.75	1.1	1,710	0.06%
2022/09/05	0	0.00	0	9.93	9.90	0	1,713	0.00%
2022/09/01	0	9.98	0	0.00	9.93	0	1,754	0.00%
2022/08/31	0	0.00	1	9.98	9.97	-1	1,763	-0.06%
2022/08/29	2	9.91	0	0.00	9.93	2	1,911	0.10%
2022/08/24	0	0.00	2	10.00	9.98	-2	1,872	-0.11%
2022/08/22	5	9.98	0	0.00	9.98	5	1,920	0.26%
2022/08/17	3	10.00	0	0.00	9.96	3	1,967	0.15%
2022/08/16	2	10.03	0	0.00	10.00	2	1,969	0.10%
2022/08/12	0	0.00	11	10.00	10.00	-11	1,994	-0.55%
2022/08/11	2	10.05	3	10.00	9.98	-1	1,999	-0.05%
2022/08/09	5	9.78	10	9.79	9.83	-5	2,017	-0.25%
2022/08/08	13.2	9.72	0	0.00	9.79	13.2	2,030	0.65%
2022/08/05	1	9.80	0	0.00	9.80	1	2,038	0.05%
2022/08/04	0.2	9.73	0	0.00	9.67	0.2	2,060	0.01%
2022/08/03	5.1	10.00	0	0.00	9.97	5.1	2,034	0.25%
2022/08/02	1	10.50	0.1	10.63	10.45	0.9	1,915	0.05%
2022/08/01	1	10.90	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	0	10.95	0	0.00	10.80	0	2,147	0.00%
2022/07/27	0	0.00	6	11.00	10.95	-6	2,189	-0.27%
2022/07/26	0	0.00	10	10.90	10.90	-10	2,207	-0.45%
2022/07/25	0.1	10.90	0	0.00	10.90	0.1	2,349	0.00%
2022/07/22	0	0.00	1	10.65	10.70	-1	2,726	-0.04%
2022/07/20	11	10.74	0	0.00	10.45	11	3,016	0.36%
2022/07/19	0	10.60	0	0.00	10.65	0	3,217	0.00%
2022/07/14	1	10.40	0	0.00	10.40	1	4,174	0.02%
2022/07/12	11	10.53	0	0.00	10.25	11	5,768	0.19%
2022/07/11	2	10.80	1	10.80	10.85	1	6,350	0.02%
2022/07/08	0.2	10.75	2	10.70	10.55	-1.8	6,304	-0.03%
2022/07/07	2	10.65	3	10.60	10.60	-1	6,304	-0.02%
2022/07/05	0	10.90	0	0.00	11.00	0	6,312	0.00%
2022/06/29	0	0.00	1	10.70	10.75	-1	6,392	-0.02%
2022/06/24	1	10.50	2	10.48	10.55	-1	6,476	-0.02%
2022/06/23	1	10.40	0	0.00	10.45	1	6,530	0.02%
2022/06/21	0	0.00	5	10.60	10.65	-5	6,590	-0.08%
2022/06/17	0	0.00	6	10.50	10.55	-6	6,877	-0.09%
2022/06/16	3	10.82	1	10.85	10.60	2	6,914	0.03%
2022/06/15	2	10.70	0	0.00	10.70	2	6,918	0.03%
2022/06/13	5	10.70	0	0.00	10.70	5	6,918	0.07%
2022/06/10	1	11.15	0	0.00	11.15	1	6,896	0.01%
2022/06/07	1	11.35	0	0.00	11.25	1	6,876	0.01%
2022/06/02	0	11.10	0	0.00	11.05	0	6,765	0.00%
2022/06/01	1	11.10	0	0.00	11.10	1	6,784	0.01%
2022/05/31	0	0.00	1	11.25	11.20	-1	6,789	-0.01%
2022/05/30	1	11.40	0	0.00	11.35	1	6,784	0.01%
2022/05/27	0	0.00	1	11.30	11.30	-1	6,764	-0.01%
2022/05/26	1	11.15	0	0.00	11.15	1	6,757	0.01%
2022/05/23	0	0.00	1	10.95	10.95	-1	6,903	-0.01%
2022/05/19	7	10.67	6	10.80	10.75	1	6,903	0.01%
2022/05/18	0	0.00	1	10.75	10.90	-1	6,918	-0.01%
2022/05/17	0	0.00	25	10.75	10.70	-25	6,902	-0.36%
2022/05/16	24	10.70	23	10.63	10.60	1	6,885	0.01%
2022/05/13	3	10.45	0	0.00	10.50	3	6,865	0.04%
2022/05/12	1	10.50	12	10.48	10.20	-11	6,848	-0.16%
2022/05/11	1	10.50	1	10.45	10.50	0	6,796	0.00%
2022/05/10	23	10.60	20	10.70	10.70	3	6,755	0.04%
2022/05/09	5	10.75	0	0.00	10.75	5	6,712	0.07%
2022/05/06	332	11.62	210	11.36	11.35	122	6,617	1.84%	大買/大賣/鉅額交易
2022/05/04	5	11.50	0	0.00	11.40	5	6,464	0.08%
2022/05/03	2	11.65	0	0.00	11.65	2	6,451	0.03%
2022/04/29	8	11.81	8	11.86	11.70	0	6,429	0.00%
2022/04/28	435	12.02	131	12.08	11.95	304	6,303	4.82%	大買/大賣/鉅額交易
2022/04/27	2	11.38	0	0.00	11.30	2	5,890	0.03%
2022/04/26	11	11.85	11	12.00	11.70	0	5,775	0.00%
2022/04/25	0	0.00	3	12.40	11.60	-3	5,633	-0.05%
2022/04/22	7	12.42	4	12.50	12.30	3	5,454	0.05%
2022/04/21	11	12.75	19	12.64	12.60	-8	5,374	-0.15%
2022/04/20	84	12.62	152	12.85	12.95	-68	5,161	-1.32%	大賣/
2022/04/19	2	12.05	4	12.15	12.15	-2	4,649	-0.04%
2022/04/18	678	12.81	319	12.94	12.50	359	4,573	7.85%	大買/大賣/鉅額交易
2022/04/15	12	12.37	64	12.50	12.50	-52	3,198	-1.63%
2022/04/14	2	11.40	0	0.00	11.40	2	2,594	0.08%
2022/04/13	0	11.52	0	0.00	11.45	0	2,614	0.00%
2022/04/12	0	11.53	0	0.00	11.35	0	2,626	0.00%
2022/04/08	0	11.40	0	0.00	11.40	0	2,683	0.00%
2022/04/07	0	11.25	5	11.55	11.15	-5	2,711	-0.18%
2022/04/01	0	0.00	13	11.74	11.75	-13	2,708	-0.48%
2022/03/30	0	0.00	5	11.60	11.55	-5	2,634	-0.19%
2022/03/29	0	0.00	11	11.72	11.55	-11	2,614	-0.42%
2022/03/28	0	0.00	10	11.53	11.55	-10	2,564	-0.39%
2022/03/25	0	0.00	1	11.55	11.55	-1	2,503	-0.04%
2022/03/24	3	11.57	6	11.65	11.60	-3	2,473	-0.12%
2022/03/23	6	11.70	11	11.65	11.60	-5	2,420	-0.21%
2022/03/22	107	11.18	145	11.34	11.65	-38	2,334	-1.63%	大買/大賣/
2022/03/21	50	11.05	51	11.10	11.10	-1	2,112	-0.05%
2022/03/11	0	10.75	0	0.00	10.70	0	2,069	0.00%
2022/03/08	1	10.55	1	10.55	10.50	0	2,072	0.00%
2022/03/03	0	0.00	2	11.00	11.00	-2	2,025	-0.10%
2022/03/01	0	10.85	3	10.87	10.90	-3	2,035	-0.15%
2022/02/25	1	10.75	1	10.75	10.80	0	2,039	0.00%
2022/02/24	10	11.05	10	10.70	10.70	0	2,067	0.00%
2022/02/22	2	10.85	0	0.00	10.85	2	1,913	0.10%
2022/02/21	1	11.15	0	0.00	11.05	1	1,918	0.05%
2022/02/18	1	11.05	1.1	10.95	11.05	-0.1	1,910	-0.01%
2022/02/17	2.1	10.75	0	0.00	10.90	2.1	1,907	0.11%
2022/02/16	3	10.80	0	0.00	10.80	3	1,933	0.16%
2022/02/15	0.1	10.80	0	0.00	10.75	0.1	1,965	0.00%
2022/02/14	0	10.75	0	0.00	10.85	0	1,983	0.00%
2022/02/11	0.1	10.85	0	0.00	10.75	0.1	2,009	0.00%
2022/02/10	0.1	10.80	0	0.00	10.85	0.1	2,015	0.00%
2022/01/24	3	10.85	0	0.00	10.70	3	1,979	0.15%
2022/01/20	0	0.00	1.2	11.15	11.20	-1.2	1,936	-0.06%
2022/01/19	1	10.95	0	0.00	11.00	1	1,917	0.05%
2022/01/18	0	0.00	0.2	11.25	11.05	-0.2	1,895	-0.01%
2022/01/17	1	11.25	0	0.00	11.20	1	1,865	0.05%
2022/01/14	10	11.20	35	11.41	11.25	-25	1,837	-1.36%
2022/01/13	6	11.15	0	0.00	11.15	6	1,749	0.34%
2022/01/12	1	11.30	20	11.25	11.30	-19	1,735	-1.10%
2022/01/11	4	11.06	1.3	11.12	11.25	2.7	1,690	0.16%
2022/01/10	0	0.00	203	10.85	10.95	-203	1,567	-12.95%	大賣/鉅額交易
2022/01/06	0	0.00	1	10.90	10.85	-1	1,538	-0.07%
2022/01/05	0	0.00	101	10.90	10.75	-101	1,525	-6.62%	大賣/鉅額交易
2022/01/04	0	0.00	13	10.85	10.90	-13	1,508	-0.86%
2021/12/30	0	0.00	1	10.85	10.85	-1	1,427	-0.07%
2021/12/29	0	0.00	20	10.90	10.85	-20	1,392	-1.44%
2021/12/28	1	10.60	22	10.50	10.65	-21	1,365	-1.54%
2021/12/24	0.1	10.35	1	10.35	10.45	-0.9	1,356	-0.07%
2021/12/23	1.1	10.35	0	0.00	10.40	1.1	1,364	0.08%
2021/12/22	0.1	10.40	0	0.00	10.35	0.1	1,370	0.01%
2021/12/21	10	10.50	1	10.45	10.45	9	1,374	0.65%
2021/12/20	0.3	10.40	0	0.00	10.40	0.3	1,411	0.02%
2021/12/17	0.2	10.40	0	0.00	10.40	0.2	1,421	0.01%
2021/12/14	0	0.00	2	10.45	10.35	-2	1,467	-0.14%
2021/12/13	10	10.45	0	0.00	10.50	10	1,463	0.68%
2021/12/10	13	10.50	0	0.00	10.45	13	1,479	0.88%
2021/12/09	1	10.55	2	10.55	10.55	-1	1,501	-0.07%
2021/12/07	0	0.00	1	10.40	10.40	-1	1,510	-0.07%
2021/12/06	0	0.00	1	10.35	10.40	-1	1,553	-0.06%
2021/12/01	0	0.00	1	10.30	10.30	-1	1,664	-0.06%
2021/11/29	0	0.00	33	10.16	10.25	-33	1,702	-1.94%
2021/11/23	22	10.78	0	0.00	10.55	22	1,730	1.27%
2021/11/18	1	10.55	0	0.00	10.65	1	1,698	0.06%
2021/11/15	3	10.40	2	10.48	10.40	1	1,699	0.06%
2021/11/12	1	10.60	0	0.00	10.60	1	1,697	0.06%
2021/11/10	1	10.30	0	0.00	10.40	1	1,715	0.06%
2021/11/09	8	10.25	0	0.00	10.20	8	1,730	0.46%
2021/11/08	1.1	10.26	0	0.00	10.30	1.1	1,735	0.06%
2021/11/04	1	10.35	0	0.00	10.35	1	1,856	0.05%
2021/11/03	0	0.00	2	10.25	10.35	-2	1,848	-0.11%
2021/10/29	20	10.15	3	10.20	10.15	17	1,866	0.91%
2021/10/26	0	0.00	2	10.30	10.30	-2	1,915	-0.10%
2021/10/25	0	0.00	2	10.20	10.20	-2	1,933	-0.10%
2021/10/22	1	10.20	0	0.00	10.20	1	1,971	0.05%
2021/10/20	200	10.35	1	10.35	10.30	199	2,057	9.67%	大買/鉅額交易
2021/10/19	1	10.30	0	0.00	10.30	1	2,089	0.05%
2021/10/18	1	10.25	0	0.00	10.30	1	2,109	0.05%
2021/10/04	0	0.00	3	10.20	10.15	-3	2,505	-0.12%
2021/10/01	3.1	10.37	0	0.00	10.30	3.1	2,575	0.12%
2021/09/27	1	10.60	0	0.00	10.60	1	3,005	0.03%
2021/09/24	0	0.00	30	10.25	10.25	-30	3,102	-0.97%
2021/09/22	0	0.00	2	10.30	10.20	-2	3,263	-0.06%
2021/09/17	0.2	10.55	0	0.00	10.60	0.2	3,301	0.00%
2021/09/14	0.2	10.70	0	0.00	10.55	0.2	3,484	0.00%
2021/09/13	0.4	10.60	0	0.00	10.55	0.4	3,578	0.01%
2021/09/10	0.3	10.60	0	0.00	10.55	0.3	3,683	0.01%
2021/09/09	0.4	10.70	0	0.00	10.50	0.4	3,779	0.01%
2021/09/08	11.4	10.90	11	10.85	10.85	0.4	3,784	0.01%
2021/09/07	0	0.00	3.3	10.40	10.50	-3.3	3,770	-0.09%
2021/09/03	2	10.70	0	0.00	10.70	2	4,156	0.05%
2021/09/02	1	10.75	1	10.75	10.65	0	4,374	0.00%
2021/09/01	0	0.00	3	10.88	11.00	-3	4,490	-0.07%
2021/08/30	0	0.00	1	10.70	10.75	-1	5,190	-0.02%
2021/08/25	20	10.40	0	0.00	10.40	20	6,358	0.31%
2021/08/24	5	10.35	41	10.33	10.30	-36	6,663	-0.54%
2021/08/23	0	0.00	0	10.20	10.30	0	6,907	0.00%
2021/08/20	11	10.05	30	10.00	10.05	-19	7,013	-0.27%
2021/08/19	0	10.20	1	10.05	10.05	-1	7,193	-0.01%
2021/08/18	3	10.00	1	10.05	10.35	2	7,490	0.03%
2021/08/17	8	10.30	0	0.00	10.25	8	7,971	0.10%
2021/08/13	3	10.55	0	0.00	10.60	3	8,883	0.03%
2021/08/12	4	10.83	0	0.00	10.80	4	10,416	0.04%
2021/08/11	15	10.92	0	0.00	10.80	15	11,468	0.13%
2021/08/10	0	0.00	1	11.20	11.20	-1	12,733	-0.01%
2021/08/09	0	0.00	1	11.00	10.95	-1	13,081	-0.01%
2021/08/06	0	0.00	1	11.10	10.95	-1	13,748	-0.01%
2021/08/05	2	11.15	0	0.00	11.00	2	14,085	0.01%
2021/08/04	6	11.16	1	11.20	11.10	5	14,380	0.03%
2021/08/03	0	0.00	10	11.10	11.10	-10	14,662	-0.07%
2021/08/02	0	0.00	3	11.07	11.10	-3	14,836	-0.02%
2021/07/30	2	10.85	0	0.00	10.70	2	14,923	0.01%
2021/07/29	6	10.83	7	10.79	10.90	-1	15,058	-0.01%
2021/07/28	3	10.80	3	10.72	10.75	0	15,216	0.00%
2021/07/27	1	10.90	1	11.20	10.90	0	15,719	0.00%
2021/07/26	0	0.00	1	11.15	11.05	-1	15,987	-0.01%
2021/07/23	0	0.00	4	11.15	11.15	-4	17,440	-0.02%
2021/07/22	3	10.87	0	0.00	10.85	3	18,244	0.02%
2021/07/21	1	11.00	12	10.89	10.85	-11	18,453	-0.06%
2021/07/20	1	11.00	0	0.00	11.00	1	18,783	0.01%
2021/07/19	0	0.00	1	11.25	11.25	-1	19,113	-0.01%
2021/07/16	0	0.00	3	11.20	11.15	-3	20,235	-0.01%
2021/07/15	0	0.00	3	11.23	11.30	-3	20,720	-0.01%
2021/07/14	2	10.85	14	10.93	10.95	-12	20,959	-0.06%
2021/07/13	58	11.35	12	11.16	11.10	46	21,431	0.21%
2021/07/12	4.4	11.58	2	11.60	11.45	2.4	21,415	0.01%
2021/07/09	3	11.68	0	0.00	11.65	3	21,466	0.01%
2021/07/08	22	11.55	7	11.85	11.85	15	21,607	0.07%
2021/07/07	2	11.65	1	11.70	11.60	1	21,602	0.00%
2021/07/06	47	11.80	0	0.00	11.75	47	21,618	0.22%
2021/07/05	13	11.89	10	11.85	11.90	3	21,610	0.01%
2021/07/02	119	12.07	129	12.16	11.90	-10	21,621	-0.05%	大買/大賣/
2021/07/01	4.1	11.83	2	11.88	11.75	2.1	21,402	0.01%
2021/06/30	57	11.61	72	11.65	11.65	-15	21,307	-0.07%
2021/06/29	79.1	11.35	1	11.35	11.30	78.1	21,235	0.37%
2021/06/28	1.1	11.36	9	11.37	11.55	-7.9	21,246	-0.04%
2021/06/25	8	11.57	7	11.50	11.45	1	21,240	0.00%
2021/06/24	4.1	11.55	0	0.00	11.65	4.1	21,210	0.02%
2021/06/23	3	11.60	1	11.60	11.60	2	21,176	0.01%
2021/06/22	22	11.43	21	11.55	11.65	1	21,158	0.00%
2021/06/21	0	0.00	6	11.25	11.30	-6	21,190	-0.03%
2021/06/18	35	11.87	3	11.72	11.60	32	21,117	0.15%
2021/06/17	2	11.88	0	0.00	11.85	2	21,059	0.01%
2021/06/16	3	11.85	0	0.00	11.75	3	21,032	0.01%
2021/06/15	6	11.92	88	11.99	11.90	-82	20,962	-0.39%
2021/06/11	7	12.16	3	12.15	12.15	4	20,882	0.02%
2021/06/09	2	12.30	180	12.31	12.15	-178	20,391	-0.87%	大賣/鉅額交易
2021/06/08	10	12.70	5	12.72	12.50	5	20,274	0.02%
2021/06/07	64	12.75	13.1	12.68	12.65	51	20,189	0.25%
2021/06/04	195	12.96	29	13.00	12.95	166	19,588	0.85%	大買/鉅額交易
2021/06/03	194	12.61	18	12.65	12.75	176	19,177	0.92%	大買/鉅額交易
2021/06/02	7	12.32	4.2	12.31	12.30	2.9	18,688	0.02%
2021/06/01	34	12.13	26	12.23	12.25	8	18,586	0.04%
2021/05/31	7	12.18	13	12.23	11.95	-6	18,299	-0.03%
2021/05/28	30	12.33	18	12.34	12.25	12	18,074	0.07%
2021/05/27	8	12.35	12	12.33	12.30	-4	17,999	-0.02%
2021/05/26	3	12.58	65.2	12.36	12.30	-62.2	17,834	-0.35%
2021/05/25	33	12.59	253.5	12.41	12.35	-220.5	17,547	-1.26%	大賣/鉅額交易
2021/05/24	388	12.76	432	12.65	12.75	-44	17,066	-0.26%	大買/大賣/
2021/05/21	37.1	12.93	12	13.12	12.90	25.1	16,723	0.15%
2021/05/20	270	14.19	285.4	13.55	13.10	-15.4	16,152	-0.10%	大買/大賣/
2021/05/19	321	13.34	117	13.20	13.60	204	14,610	1.40%	大買/大賣/鉅額交易
2021/05/18	76.6	13.09	78	13.22	12.90	-1.4	13,585	-0.01%
2021/05/17	55	12.77	204.2	12.70	12.85	-149.2	12,289	-1.21%	大賣/鉅額交易
2021/05/14	62.3	12.00	32	11.98	11.70	30.3	11,866	0.26%
2021/05/13	22	11.18	20	11.56	11.60	2	11,206	0.02%
2021/05/12	65	10.84	30	10.83	10.55	35	10,863	0.32%
2021/05/11	235	11.87	20	11.49	11.60	215	10,560	2.04%	大買/鉅額交易
2021/05/10	1	11.95	8	11.91	11.95	-7	10,258	-0.07%
2021/05/07	1	11.50	0	0.00	11.55	1	10,084	0.01%
2021/05/06	14	11.85	38	11.67	11.60	-24	9,975	-0.24%
2021/05/05	29	11.50	10	11.40	11.40	19	9,836	0.19%
2021/05/04	56	11.77	52	11.46	11.25	4	9,671	0.04%
2021/05/03	9	12.45	17.3	12.37	12.15	-8.3	9,165	-0.09%
2021/04/29	156	13.38	167	13.73	13.00	-11	8,841	-0.12%	大買/大賣/
2021/04/28	15	12.51	39.6	12.37	12.90	-24.6	7,402	-0.33%
2021/04/27	5.1	11.73	1	11.75	11.75	4.1	6,602	0.06%
2021/04/26	30.2	12.24	4	12.16	12.05	26.2	6,392	0.41%
2021/04/23	10	11.86	300	11.84	11.90	-290	6,058	-4.79%	大賣/鉅額交易
2021/04/22	69	12.19	52	12.37	12.15	17	5,748	0.30%
2021/04/21	4	10.79	7	11.13	11.30	-3	4,622	-0.06%
2021/04/20	19	10.47	24	10.35	10.30	-5	4,176	-0.12%
2021/04/19	12	10.45	14	10.28	10.55	-2	4,008	-0.05%
2021/04/16	1	9.55	4	9.53	9.63	-3	3,515	-0.09%
2021/04/15	0	0.00	4	9.41	9.46	-4	3,481	-0.11%
2021/04/14	13	9.36	0.3	9.41	9.40	12.7	3,439	0.37%
2021/04/13	0	0.00	20	9.24	9.23	-20	3,391	-0.59%
2021/04/12	1	9.16	6	9.15	9.22	-5	3,403	-0.15%
2021/04/09	0	0.00	4	9.26	9.15	-4	3,501	-0.11%
2021/04/08	0	9.25	27	9.17	9.24	-27	3,630	-0.74%
2021/04/07	3	9.07	3	9.09	9.06	0	3,592	0.00%
2021/04/06	2	9.08	11	9.10	9.06	-9	3,846	-0.23%
2021/04/01	1	9.07	1	9.08	9.04	0	3,916	0.00%
2021/03/30	2	8.99	1	9.03	9.01	1	4,235	0.02%
2021/03/29	3	8.85	0	0.00	8.92	3	4,283	0.07%
2021/03/24	17	8.92	0	0.00	8.83	17	5,296	0.32%
2021/03/23	100	9.20	0	9.22	9.19	100	5,249	1.90%
2021/03/22	2	9.08	0	0.00	9.18	2	5,230	0.04%
2021/03/19	1	9.02	0	0.00	8.99	1	5,196	0.02%
2021/03/18	0	0.00	4	9.07	9.06	-4	5,184	-0.08%
2021/03/17	5	9.05	0	0.00	9.05	5	5,218	0.10%
2021/03/11	6	9.08	2	9.04	9.04	4	5,343	0.07%
2021/03/09	0	0.00	4	9.10	9.17	-4	5,346	-0.07%
2021/03/08	0	0.00	5	9.03	9.02	-5	5,325	-0.09%
2021/03/05	5	9.08	6	9.00	9.06	-1	5,319	-0.02%
2021/03/04	21	8.93	0	0.00	8.93	21	5,266	0.40%
2021/03/02	3	8.79	0	0.00	8.70	3	5,286	0.06%
2021/02/26	2.1	8.75	1	8.82	8.85	1.1	5,361	0.02%
2021/02/24	2	8.76	1	8.73	8.74	1	5,961	0.02%
2021/02/23	0	8.77	82	8.80	8.80	-82	6,208	-1.32%
2021/02/19	2	8.52	0	0.00	8.52	2	6,550	0.03%
2021/02/18	0	0.00	5	8.58	8.61	-5	6,616	-0.08%
2021/02/17	0	0.00	1.1	8.41	8.38	-1.1	6,727	-0.02%
2021/02/02	0	0.00	1	8.35	8.33	-1	6,832	-0.01%
2021/01/29	7	8.25	0	0.00	8.21	7	6,826	0.10%
2021/01/28	3	8.31	0	0.00	8.33	3	6,829	0.04%
2021/01/26	3	8.42	0	0.00	8.42	3	6,808	0.04%
2021/01/22	3	8.38	0	0.00	8.40	3	6,774	0.04%
2021/01/21	0	0.00	1	8.58	8.45	-1	6,755	-0.01%
2021/01/19	3	8.85	0	0.00	8.78	3	6,700	0.04%
2021/01/18	6	8.83	0	0.00	8.80	6	6,671	0.09%
2021/01/15	22	8.86	0	0.00	8.73	22	6,631	0.33%
2021/01/13	5	9.08	5	9.07	9.02	0	6,536	0.00%
2021/01/12	8	9.12	2	9.28	9.09	6	6,474	0.09%
2021/01/11	1	9.50	1	9.47	9.50	0	6,374	0.00%
2021/01/08	7	9.48	17	9.52	9.53	-10	6,331	-0.16%
2021/01/07	1	9.60	0	0.00	9.59	1	6,272	0.02%
2021/01/06	5	9.93	48	9.88	9.65	-43	6,209	-0.69%
2021/01/05	0	0.00	10	10.00	10.05	-10	6,059	-0.17%
2021/01/04	200	10.20	5	10.16	10.15	195	5,967	3.27%	大買/鉅額交易
2020/12/31	10	10.07	116	9.93	9.96	-106	5,811	-1.82%	大賣/鉅額交易
2020/12/30	0	0.00	112	9.93	9.91	-112	5,635	-1.99%	大賣/鉅額交易
2020/12/29	21	9.93	51	9.96	9.95	-30	5,552	-0.54%
2020/12/28	100	9.60	20	9.66	9.66	80	5,254	1.52%
2020/12/25	21	9.62	32	9.68	9.71	-11	5,148	-0.21%
2020/12/24	19	9.65	60	9.48	9.64	-41	4,960	-0.83%
2020/12/23	2	9.11	9.6	9.13	9.24	-7.6	4,738	-0.16%
2020/12/22	243	9.60	3	9.44	9.15	240	4,659	5.15%	大買/鉅額交易
2020/12/21	77	9.29	6	9.48	9.52	71	4,306	1.65%
2020/12/18	23	8.57	3	8.53	8.67	20	3,802	0.53%
2020/12/17	12	8.40	44	8.37	8.46	-32	3,643	-0.88%
2020/12/16	0	0.00	10	8.26	8.27	-10	3,597	-0.28%
2020/12/11	29	8.13	0	0.00	8.10	29	3,693	0.79%
2020/12/10	3.3	8.22	0	0.00	8.20	3.3	3,726	0.09%
2020/12/08	1	8.35	18	8.45	8.41	-17	3,769	-0.45%
2020/12/07	0	0.00	106	8.25	8.32	-106	3,736	-2.84%	大賣/鉅額交易
2020/12/04	0	0.00	5	8.27	8.23	-5	3,734	-0.13%
2020/12/03	2	8.29	7	8.27	8.24	-5	3,725	-0.13%
2020/12/02	0	0.00	4	8.28	8.25	-4	3,772	-0.11%
2020/12/01	5.2	8.24	15	8.37	8.28	-9.8	3,784	-0.26%
2020/11/30	0	0.00	5	8.31	8.29	-5	3,805	-0.13%
2020/11/27	0	8.15	1	8.15	8.19	-1	3,805	-0.03%
2020/11/26	3.2	8.13	0	0.00	8.15	3.2	4,035	0.08%
2020/11/25	60	8.13	1	8.30	8.25	59	4,033	1.46%
2020/11/24	100.3	8.24	201	8.42	8.22	-100.7	3,934	-2.56%	大賣/
2020/11/23	6	8.57	0	0.00	8.52	6	3,636	0.17%
2020/11/20	363	8.23	420.4	8.21	8.21	-57.4	3,408	-1.68%	大買/大賣/
2020/11/19	20	7.92	55.2	8.07	7.98	-35.2	3,174	-1.11%
2020/11/18	10	7.85	162	8.02	7.90	-152	3,048	-4.99%	大賣/鉅額交易
2020/11/17	15	7.85	108	7.96	7.91	-93	3,226	-2.88%	大賣/
2020/11/16	4	7.91	0	0.00	7.87	4	3,282	0.12%
2020/11/10	0	0.00	2	7.59	7.61	-2	3,623	-0.06%
2020/11/05	100	7.52	0	0.00	7.50	100	3,628	2.76%
2020/10/30	8	7.40	0	0.00	7.40	8	3,629	0.22%
2020/10/26	0	7.56	0	0.00	7.45	0	3,601	0.00%
2020/10/22	71	7.43	0	0.00	7.41	71	3,602	1.97%
2020/10/20	5	7.41	0	0.00	7.39	5	3,670	0.14%
2020/10/16	6	7.42	0	0.00	7.40	6	3,692	0.16%
2020/10/15	1	7.43	0	0.00	7.43	1	3,704	0.03%
2020/10/13	7	7.50	0	0.00	7.44	7	3,739	0.19%
2020/10/08	2	7.51	0	0.00	7.51	2	3,841	0.05%
2020/10/07	1	7.53	0	0.00	7.54	1	3,852	0.03%
2020/09/25	1	7.43	0	0.00	7.30	1	3,995	0.03%
2020/09/24	9	7.48	0	0.00	7.47	9	3,979	0.23%
2020/09/23	13	7.68	0	0.00	7.60	13	3,922	0.33%
2020/09/22	8	7.72	0	0.00	7.71	8	3,915	0.20%
2020/09/16	11	7.71	0	0.00	7.69	11	3,875	0.28%
2020/09/15	10	7.79	0	0.00	7.76	10	3,875	0.26%
2020/09/14	2	7.82	1	7.86	7.82	1	3,952	0.03%
2020/09/11	5	7.84	0	0.00	7.83	5	3,971	0.13%
2020/09/09	5	7.77	0	0.00	7.80	5	3,988	0.13%
2020/09/07	5	7.96	6	7.94	7.89	-1	4,011	-0.02%
2020/09/03	6	7.81	0	0.00	7.80	6	4,367	0.14%
2020/09/02	5	7.85	0	0.00	7.83	5	4,329	0.12%
2020/09/01	0	0.00	21	8.08	7.97	-21	4,305	-0.49%
2020/08/27	3	7.81	3	7.85	7.79	0	4,349	0.00%
2020/08/26	5	7.98	0	0.00	7.86	5	4,318	0.12%
2020/08/25	3	7.77	4	7.78	7.79	-1	4,240	-0.02%
2020/08/24	9	7.84	50	7.94	7.81	-41	4,190	-0.98%
2020/08/21	147	8.13	70	8.00	7.99	77	4,104	1.88%	大買/
2020/08/20	6	7.63	0	0.00	7.55	6	3,742	0.16%
2020/08/19	287	7.92	163	7.94	7.94	124	3,591	3.45%	大買/大賣/鉅額交易
2020/08/13	4	7.32	0	0.00	7.37	4	3,122	0.13%
2020/08/03	0	0.00	12	7.22	7.22	-12	3,275	-0.37%
2020/07/30	2	7.16	0	0.00	7.19	2	3,372	0.06%
2020/07/29	2	7.15	1	7.17	7.16	1	3,389	0.03%
2020/07/27	25	7.16	1	7.22	7.11	24	3,427	0.70%
2020/07/24	83	7.40	9	7.45	7.31	74	3,412	2.17%
2020/07/22	3	7.46	2	7.50	7.47	1	3,563	0.03%
2020/07/21	2	7.50	0	0.00	7.50	2	3,626	0.06%
2020/07/20	0	0.00	3	7.53	7.52	-3	3,639	-0.08%
2020/07/16	0	0.00	2	7.70	7.60	-2	3,685	-0.05%
2020/07/15	0	0.00	40	7.53	7.68	-40	3,816	-1.05%
2020/07/14	4	7.49	1	7.50	7.49	3	3,774	0.08%
2020/07/13	0	7.48	0	0.00	7.48	0	3,775	0.00%
2020/07/10	2	7.45	2	7.38	7.38	0	3,790	0.00%
2020/07/09	0	0.00	1	7.51	7.48	-1	3,834	-0.03%
2020/07/08	0	0.00	1	7.50	7.51	-1	3,862	-0.03%
2020/07/07	6	7.52	2	7.50	7.44	4	3,867	0.10%
2020/07/06	1	7.60	6	7.61	7.60	-5	3,842	-0.13%
2020/07/03	3	7.53	12	7.57	7.54	-9	3,833	-0.23%
2020/07/02	5	7.59	1	7.58	7.57	4	3,871	0.10%
2020/07/01	8	7.57	0	0.00	7.55	8	3,885	0.21%
2020/06/30	3	7.56	8	7.59	7.62	-5	3,898	-0.13%
2020/06/29	2	7.55	0	0.00	7.52	2	4,023	0.05%
2020/06/24	5	7.51	0	0.00	7.51	5	4,003	0.12%
2020/06/23	14	7.68	0	0.00	7.65	14	3,997	0.35%
2020/06/22	0	0.00	1	7.74	7.74	-1	3,980	-0.03%
2020/06/19	15.5	7.85	8	7.82	7.68	7.5	3,991	0.19%
2020/06/18	10	7.67	4	7.76	7.70	6	3,871	0.15%
2020/06/17	2	7.69	3	7.68	7.62	-1	3,939	-0.03%
2020/06/16	10	7.57	18	7.71	7.53	-8	4,092	-0.20%
2020/06/15	2	7.40	0	0.00	7.38	2	4,204	0.05%
2020/06/12	10	7.30	0	0.00	7.36	10	4,194	0.24%
2020/06/11	22	7.68	0	0.00	7.50	22	4,163	0.53%
2020/06/10	17	8.05	16	7.80	8.13	1	4,000	0.02%
2020/06/09	0	0.00	5	7.46	7.43	-5	3,807	-0.13%
2020/06/08	6	7.50	8	7.50	7.48	-2	3,910	-0.05%
2020/06/05	2	7.43	1	7.50	7.49	1	3,960	0.03%
2020/06/04	34	7.42	35	7.39	7.48	-1	3,981	-0.03%
2020/06/03	0	0.00	1	7.22	7.20	-1	3,948	-0.03%
2020/05/28	5	7.02	0	0.00	7.03	5	4,414	0.11%
2020/05/26	0	0.00	0.4	7.14	7.09	-0.4	4,460	-0.01%
2020/05/25	3	7.08	0	0.00	7.05	3	4,471	0.07%
2020/05/22	17	7.07	0	0.00	7.07	17	4,483	0.38%
2020/05/21	0	0.00	15	7.24	7.17	-15	4,500	-0.33%
2020/05/19	1	7.18	0	0.00	7.14	1	4,450	0.02%
2020/05/15	1	7.07	0	0.00	7.06	1	4,628	0.02%
2020/05/14	7	7.08	0	0.00	7.02	7	4,622	0.15%
2020/05/13	2	7.11	0	0.00	7.10	2	4,612	0.04%
2020/05/11	0	0.00	1	7.26	7.24	-1	4,571	-0.02%
2020/05/08	2	7.22	0	0.00	7.21	2	4,566	0.04%
2020/05/07	0.1	7.21	2	7.22	7.21	-1.9	4,637	-0.04%
2020/05/06	1	7.17	15	7.23	7.17	-14	4,612	-0.30%
2020/04/30	0	0.00	5	7.19	7.16	-5	4,481	-0.11%
2020/04/29	0	0.00	10	7.20	7.14	-10	4,451	-0.22%
2020/04/28	7.3	7.28	33	7.25	7.14	-25.7	4,425	-0.58%
2020/04/27	0	0.00	1	7.15	7.09	-1	4,285	-0.02%
2020/04/24	0	0.00	10	7.22	7.10	-10	4,246	-0.24%
2020/04/23	4.2	7.02	0	0.00	7.06	4.2	4,155	0.10%
2020/04/22	1	7.00	1	7.02	7.02	0	4,120	0.00%
2020/04/21	15	7.06	0	0.00	6.98	15	4,094	0.37%
2020/04/20	5	7.20	48	7.16	7.23	-43	4,026	-1.07%
2020/04/17	0.2	7.00	0	0.00	6.93	0.2	3,839	0.00%
2020/04/16	3	6.96	0	0.00	6.93	3	3,818	0.08%
2020/04/15	0	0.00	2	7.07	7.02	-2	3,803	-0.05%
2020/04/13	0	7.03	5	7.03	7.01	-5	3,703	-0.13%
2020/04/09	4	6.88	2	6.89	6.85	2	3,626	0.06%
2020/04/08	5	6.88	0	0.00	6.90	5	3,597	0.14%
2020/04/07	3	6.91	0	0.00	6.91	3	3,559	0.08%
2020/04/06	1.3	6.94	1	6.93	6.95	0.3	3,504	0.01%
2020/04/01	5	6.96	5	6.90	6.89	0	3,475	0.00%
2020/03/31	12	6.87	35	7.01	6.85	-23	3,439	-0.67%
2020/03/30	2	6.72	10.2	6.75	6.76	-8.2	3,293	-0.25%
2020/03/27	15	6.87	5	6.92	6.81	10	3,281	0.30%
2020/03/26	0	0.00	7	6.92	6.94	-7	3,255	-0.22%
2020/03/25	3	6.81	0	0.00	6.85	3	3,215	0.09%
2020/03/24	7	6.83	4	6.84	6.85	3	3,171	0.09%
2020/03/23	16	6.93	30	6.89	6.84	-14	3,133	-0.45%
2020/03/20	35	7.07	36	7.14	7.10	-1	3,016	-0.03%
2020/03/19	2	6.48	40	6.45	6.60	-38	2,805	-1.35%
2020/03/18	1	6.01	0	0.00	6.00	1	2,565	0.04%
2020/03/17	5	5.83	5	6.05	5.91	0	2,538	0.00%
2020/03/16	5	6.20	0	0.00	6.16	5	2,509	0.20%
2020/03/13	32	6.07	2	6.05	6.15	30	2,478	1.21%
2020/03/12	28	6.82	0	0.00	6.72	28	2,383	1.17%
2020/03/11	17.2	7.24	17.2	7.37	7.17	0.1	2,256	0.00%
2020/03/10	25	7.58	2	7.46	7.46	23	2,166	1.06%
2020/03/09	24.2	8.07	8	7.85	7.86	16.2	2,087	0.78%
2020/03/06	24	8.01	119	8.07	8.07	-95	1,830	-5.19%	大賣/
2020/03/02	0	0.00	2	7.40	7.34	-2	1,283	-0.16%
2020/02/27	0.2	7.36	0	0.00	7.37	0.2	1,236	0.02%
2020/02/24	0	7.43	2	7.47	7.43	-2	1,155	-0.17%
2020/02/18	10	7.43	13	7.60	7.44	-3	1,004	-0.30%
2020/02/12	2	7.11	0	0.00	7.10	2	761	0.26%
2020/02/11	0	0.00	2	7.15	7.11	-2	758	-0.26%
2020/02/10	0	0.00	20	7.14	7.20	-20	721	-2.77%
2020/02/07	2	6.83	0	0.00	6.83	2	609	0.33%
2020/02/06	2	6.88	0	0.00	6.88	2	607	0.33%
2020/02/03	7	6.78	0	0.00	6.76	7	603	1.16%
2020/01/31	1	6.85	0	0.00	6.87	1	599	0.17%
2020/01/15	1	7.00	0	0.00	7.00	1	568	0.18%
2020/01/14	1	7.02	0	0.00	7.01	1	570	0.18%
2020/01/13	2	7.03	0	0.00	7.05	2	569	0.35%
2019/12/31	1	7.11	0	0.00	7.11	1	525	0.19%
2019/12/30	0	0.00	30	7.12	7.14	-30	527	-5.68%
2019/12/27	1	7.10	20	7.10	7.11	-19	527	-3.60%
2019/12/19	31	7.13	0	0.00	7.10	31	487	6.36%
2019/12/13	0.5	7.05	0	0.00	7.05	0.5	477	0.10%
2019/12/03	1	6.97	0	0.00	6.97	1	464	0.22%
2019/11/27	0	0.00	1	6.99	6.99	-1	470	-0.21%
2019/11/14	6	6.96	0	0.00	6.95	6	477	1.26%
2019/10/29	1	6.95	0	0.00	6.94	1	674	0.15%
2019/10/16	0	6.87	30	6.87	6.90	-30	827	-3.63%
2019/10/14	0	0.00	10	6.89	6.90	-10	854	-1.17%
2019/10/07	0.6	6.91	0	0.00	6.90	0.6	877	0.06%
2019/09/18	0	0.00	2	7.06	7.05	-2	963	-0.21%
2019/09/16	0	0.00	1	7.07	7.03	-1	968	-0.10%
2019/09/12	10	6.99	0	0.00	7.00	10	946	1.06%
2019/09/11	10	6.99	0	0.00	7.00	10	945	1.06%
2019/09/10	0.1	7.00	0	0.00	7.02	0.1	942	0.01%
2019/09/04	0.3	7.00	0	0.00	7.00	0.3	930	0.03%
2019/09/03	0.4	6.96	0	0.00	6.96	0.4	928	0.05%
2019/08/19	0	0.00	4	7.06	7.09	-4	928	-0.43%
2019/08/15	1	6.98	0	0.00	6.97	1	916	0.11%
2019/08/13	0	0.00	0	7.11	7.11	0	892	0.00%
2019/08/12	1.1	7.17	0	0.00	7.18	1.1	883	0.12%
2019/08/08	30	7.18	0	0.00	7.17	30	846	3.54%
2019/08/05	0	0.00	5	7.25	7.20	-5	819	-0.61%
2019/07/31	15	7.48	0	0.00	7.40	15	775	1.93%
2019/07/24	3	7.23	0	0.00	7.18	3	619	0.48%
2019/07/19	0	0.00	1	7.27	7.26	-1	589	-0.17%
2019/07/18	0.3	7.28	0	0.00	7.27	0.3	586	0.05%
2019/07/11	0	0.00	3	7.21	7.22	-3	531	-0.56%
2019/07/10	0	0.00	1	7.18	7.17	-1	517	-0.19%
2019/07/08	1	7.16	0	0.00	7.19	1	516	0.19%
2019/07/05	2	7.22	0	0.00	7.21	2	511	0.39%
2019/07/04	1	7.20	40	7.18	7.20	-39	503	-7.75%
2019/06/26	2	7.21	1	7.23	7.18	1	500	0.20%
2019/06/25	1	7.07	0	0.00	7.07	1	443	0.23%
2019/06/13	1	7.08	0	0.00	7.08	1	433	0.23%
2019/06/11	3	7.12	0	0.00	7.11	3	436	0.69%
2019/06/06	0	7.08	0	0.00	7.11	0	432	0.00%
2019/05/29	40	7.07	0	0.00	7.05	40	434	9.20%
2019/05/17	3	6.95	0	0.00	6.96	3	441	0.68%
2019/05/15	0	0.00	2	7.00	6.99	-2	447	-0.45%
2019/05/13	3	6.90	0	0.00	6.89	3	459	0.65%
2019/05/08	0	0.00	1	7.05	7.05	-1	444	-0.22%
2019/04/22	1	7.06	0	0.00	7.06	1	442	0.23%
2019/04/18	25	7.05	0	0.00	7.04	25	450	5.55%
2019/04/17	0	0.00	0.1	7.08	7.08	-0.1	449	-0.02%
2019/04/16	0	7.04	5	7.07	7.08	-5	449	-1.11%
2019/04/10	1	7.12	0	0.00	7.12	1	442	0.23%
2019/03/25	7	7.20	0	0.00	7.23	7	401	1.74%
2019/03/20	0	0.00	1	7.22	7.25	-1	395	-0.25%
2019/03/14	0	0.00	35	7.18	7.19	-35	393	-8.90%
2019/03/13	0	7.20	0	0.00	7.18	0	401	0.00%
2019/03/08	1	7.15	0	0.00	7.16	1	415	0.24%
2019/03/05	15	7.17	0	0.00	7.17	15	417	3.59%
2019/02/27	1	7.12	0	0.00	7.12	1	418	0.24%
2019/02/26	0	0.00	79	7.10	7.12	-79	416	-18.98%
2019/02/19	5	7.06	2	7.10	7.06	3	406	0.74%
2019/02/18	2	7.07	0	0.00	7.07	2	402	0.50%
2019/02/15	10	7.04	0	0.00	7.05	10	403	2.48%
2019/01/29	1	6.96	0	0.00	6.97	1	370	0.27%
2019/01/23	0	7.00	0	0.00	6.98	0	380	0.00%
2019/01/21	0	6.97	0	0.00	6.96	0	388	0.00%
2019/01/18	0	7.00	0	0.00	6.94	0	391	0.00%
2019/01/15	0	6.96	0	0.00	6.95	0	399	0.00%
2019/01/10	0	0.00	3	6.92	6.94	-3	409	-0.73%
2019/01/09	2	6.88	0	0.00	6.88	2	410	0.49%
2018/12/26	3	6.80	0	0.00	6.81	3	459	0.65%
2018/12/25	3	6.80	0	0.00	6.83	3	461	0.65%
2018/12/18	1	6.97	0	0.00	6.95	1	461	0.22%
2018/12/05	1	7.06	0	0.00	7.05	1	479	0.21%
2018/12/04	20	7.11	0	0.00	7.13	20	485	4.12%
2018/11/30	0	0.00	1	7.07	7.07	-1	480	-0.21%
2018/11/29	4	7.05	0	0.00	7.03	4	483	0.83%
2018/11/21	30	6.78	0	0.00	6.81	30	490	6.12%
2018/11/15	5	6.84	0	0.00	6.84	5	512	0.97%
2018/11/06	1	6.80	0	0.00	6.77	1	645	0.15%
2018/10/17	0	0.00	10	7.01	6.91	-10	910	-1.10%
2018/10/15	20	6.93	0	0.00	6.95	20	914	2.19%
2018/10/12	12	6.83	0	0.00	6.99	12	917	1.31%
2018/10/11	33	7.03	0	0.00	6.93	33	909	3.63%
2018/10/09	6	7.38	0	0.00	7.40	6	898	0.67%
2018/10/08	7	7.37	0	0.00	7.38	7	898	0.78%
2018/10/05	4	7.39	0	0.00	7.40	4	902	0.44%
2018/10/03	5	7.55	0	0.00	7.55	5	898	0.56%
2018/10/01	4	7.60	0	0.00	7.60	4	915	0.44%
2018/09/21	3	7.59	0	0.00	7.59	3	945	0.32%
2018/09/07	15	7.65	0	0.00	7.59	15	1,090	1.38%
2018/09/03	3	7.71	8	7.70	7.71	-5	1,183	-0.42%
2018/08/30	5	7.74	0	0.00	7.75	5	1,385	0.36%
2018/08/22	1	7.85	0	0.00	7.87	1	1,620	0.06%
2018/08/21	0	0.00	13	7.98	7.90	-13	1,660	-0.78%
2018/08/16	5	7.62	0	0.00	7.70	5	1,874	0.27%
2018/08/15	3	7.77	0	0.00	7.71	3	1,875	0.16%
2018/08/13	15	7.94	0	0.00	7.82	15	1,952	0.77%
2018/08/08	1	8.10	10	8.10	8.06	-9	2,132	-0.42%
2018/08/07	0	0.00	5	8.15	8.09	-5	2,125	-0.24%
2018/08/06	0	0.00	15	8.09	8.11	-15	2,106	-0.71%
2018/08/02	10	8.06	0	0.00	7.95	10	2,080	0.48%
2018/08/01	0	0.00	6	8.10	8.05	-6	2,064	-0.29%
2018/07/27	5	7.86	0	0.00	7.91	5	1,923	0.26%
2018/07/26	1	7.74	0	0.00	7.83	1	1,895	0.05%
2018/07/20	8	7.71	0	0.00	7.66	8	1,888	0.42%
2018/07/17	8	7.64	0	0.00	7.65	8	1,893	0.42%
2018/07/13	1	7.75	0	0.00	7.74	1	1,883	0.05%
2018/07/12	0	0.00	1	7.71	7.71	-1	1,880	-0.05%
2018/07/11	10	7.74	0	0.00	7.70	10	1,888	0.53%
2018/07/10	1	7.76	0	0.00	7.78	1	1,886	0.05%
2018/06/25	4	8.10	0	0.00	8.09	4	1,888	0.21%
2018/06/19	0	0.00	1	8.00	7.92	-1	1,818	-0.05%
2018/06/14	5	8.06	0	0.00	7.99	5	1,769	0.28%
2018/06/12	10	8.16	5	8.08	8.09	5	1,728	0.29%
2018/06/11	0	0.00	0.1	8.17	8.17	-0.1	1,693	0.00%
2018/06/08	15	8.23	38	8.41	8.23	-23	1,667	-1.38%
2018/06/07	0	0.00	43	8.40	8.30	-43	1,623	-2.65%
2018/06/04	2	8.15	0	0.00	8.14	2	1,427	0.14%
2018/06/01	1	8.03	1	8.06	8.03	0	1,367	0.00%
2018/05/31	4	8.03	0	0.00	8.03	4	1,348	0.30%
2018/05/30	14	8.20	6	8.15	8.13	8	1,303	0.61%
2018/05/29	0	0.00	1	8.10	8.00	-1	1,220	-0.08%
2018/05/28	2	7.95	62	8.00	7.96	-60	1,179	-5.09%
2018/05/25	31	8.07	42	8.10	8.03	-11	1,145	-0.96%
2018/05/24	60	7.84	6	7.95	8.20	54	1,052	5.13%
2018/05/23	3	7.69	0	0.00	7.68	3	894	0.34%
2018/05/22	1	7.72	0	0.00	7.72	1	888	0.11%
2018/05/21	1	7.77	0	0.00	7.82	1	875	0.11%
2018/05/18	13	7.83	1	7.80	7.88	12	812	1.48%
2018/05/09	0	0.00	1	7.53	7.50	-1	657	-0.15%
2018/05/08	0	0.00	10	7.50	7.52	-10	661	-1.51%
2018/04/27	1	7.40	0	0.00	7.40	1	670	0.15%
2018/04/23	0	7.54	1	7.55	7.60	-1	688	-0.15%
2018/04/20	1	7.50	0	0.00	7.51	1	682	0.15%
2018/04/16	1	7.62	1	7.62	7.60	0	866	0.00%
2018/04/13	1	7.62	1	7.62	7.62	0	876	0.00%
2018/04/12	2	7.66	2	7.65	7.63	0	890	0.00%
2018/04/11	2	7.65	2	7.60	7.65	0	872	0.00%
2018/04/10	2	7.50	1	7.51	7.52	1	842	0.12%
2018/03/31	1	7.44	0	0.00	7.43	1	859	0.12%
2018/03/21	0	0.00	14	7.41	7.44	-14	850	-1.65%
2018/03/20	1	7.41	20	7.40	7.41	-19	850	-2.23%
2018/03/14	1	7.44	0	0.00	7.44	1	849	0.12%
2018/03/09	10	7.42	0	0.00	7.44	10	854	1.17%
2018/03/01	1	7.31	0	0.00	7.35	1	886	0.11%
2018/02/27	9	7.30	0	0.00	7.30	9	889	1.01%
2018/02/23	0	0.00	5	7.27	7.24	-5	882	-0.57%
2018/02/22	9	7.19	0	0.00	7.22	9	883	1.02%
2018/02/12	1	7.05	2	7.08	7.06	-1	875	-0.11%
2018/02/09	1	7.08	0	0.00	7.05	1	875	0.11%
2018/02/06	0.1	7.15	10	7.15	7.15	-9.9	894	-1.11%
2018/02/01	3.1	7.57	0	0.00	7.58	3.1	862	0.36%
2018/01/26	0	7.65	0	0.00	7.62	0	857	0.00%
2018/01/25	0	0.00	181	7.62	7.64	-181	858	-21.07%	大賣/鉅額交易
2018/01/24	3	7.65	0	0.00	7.64	3	861	0.35%
2018/01/22	5	7.61	0	0.00	7.60	5	865	0.58%
2018/01/18	0	7.65	0	0.00	7.65	0	851	0.00%
2018/01/17	0	0.00	99	7.67	7.67	-99	845	-11.71%
2018/01/16	10	7.70	0	0.00	7.70	10	846	1.18%
2018/01/15	50	7.81	100	7.72	7.73	-50	844	-5.92%
2018/01/12	3	7.71	0	0.00	7.72	3	837	0.36%
2018/01/11	335	7.78	0	0.00	7.72	335	845	39.60%	大買/鉅額交易
2018/01/10	0	0.00	5	7.65	7.62	-5	710	-0.70%
2018/01/09	10	7.69	0	0.00	7.65	10	702	1.42%