愛之味 (1217)-凱基-站前券商分點個股進出

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
--
漲幅
0.00%
成交量
572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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5	11.90	0	0.00	11.85	5	1,063	0.47%
2024/04/23	0	0.00	0	11.85	11.85	0	1,070	0.00%
2024/04/22	22	11.85	11	11.80	11.95	11	1,073	1.02%
2024/04/19	1	11.75	0	0.00	11.75	1	1,069	0.09%
2024/04/18	4	12.10	22	12.08	12.15	-18	1,043	-1.73%
2024/04/17	1	11.85	0	0.00	11.85	1	1,001	0.10%
2024/04/16	0	11.90	0	0.00	11.70	0	994	0.00%
2024/04/15	0	11.98	0	0.00	11.90	0	983	0.00%
2024/04/12	22	11.85	0	0.00	11.90	22	986	2.23%
2024/04/11	20	11.90	10	11.95	11.90	10	983	1.02%
2024/04/10	1	12.00	5	12.05	12.00	-4	986	-0.41%
2024/04/08	60	11.92	0	0.00	11.95	60	1,085	5.53%
2024/04/03	0	0.00	4	11.95	11.90	-4	1,111	-0.36%
2024/04/01	6	11.98	2	12.05	12.00	4	1,112	0.36%
2024/03/29	0	12.00	20	11.95	11.90	-20	1,091	-1.83%
2024/03/28	39	11.96	0	0.00	12.00	39	1,087	3.59%
2024/03/27	0	11.90	9	11.85	11.90	-9	1,071	-0.84%
2024/03/26	20.2	11.80	6	11.80	11.85	14.2	1,082	1.31%
2024/03/25	63	11.79	0	0.00	11.80	63	1,107	5.69%
2024/03/22	48	11.74	0	0.00	11.75	48	1,105	4.34%
2024/03/20	35	11.61	0	0.00	11.60	35	1,093	3.20%
2024/03/18	1.1	11.61	0	0.00	11.70	1.1	1,091	0.10%
2024/03/12	1	11.75	0	0.00	11.75	1	1,080	0.09%
2024/03/11	20	11.75	0	0.00	11.70	20	1,077	1.86%
2024/03/08	20	11.70	0	0.00	11.70	20	1,079	1.85%
2024/03/07	5	11.80	0.3	11.85	11.75	4.7	1,068	0.44%
2024/03/06	0	0.00	0.1	11.90	11.85	-0.1	1,060	-0.01%
2024/03/04	0	0.00	0	11.90	11.75	0	1,059	0.00%
2024/03/01	1	11.80	0	0.00	11.80	1	1,067	0.09%
2024/02/29	0	0.00	0.2	11.93	11.85	-0.2	1,088	-0.02%
2024/02/27	1	11.75	0.8	11.85	11.85	0.2	1,093	0.02%
2024/02/26	1.2	11.86	0	0.00	11.90	1.2	1,095	0.10%
2024/02/23	1	11.95	0	0.00	11.90	1	1,097	0.09%
2024/02/22	1.2	12.01	0	0.00	12.05	1.2	1,089	0.11%
2024/02/21	1	12.05	0	0.00	12.05	1	1,097	0.09%
2024/02/20	2	12.10	20.2	12.20	12.10	-18.2	1,101	-1.65%
2024/02/19	0	0.00	3	12.18	12.20	-3	1,110	-0.27%
2024/02/16	0	0.00	2	11.95	12.00	-2	1,392	-0.14%
2024/02/05	1	11.90	0	0.00	11.90	1	1,473	0.07%
2024/01/30	0	0.00	0	11.85	11.85	0	1,526	0.00%
2024/01/26	1	11.75	0	0.00	11.75	1	1,713	0.06%
2024/01/23	1	11.65	0	0.00	11.70	1	1,816	0.06%
2024/01/22	30	11.70	0	0.00	11.70	30	1,819	1.65%
2024/01/18	0	0.00	0	11.60	11.50	0	1,804	0.00%
2024/01/16	0	0.00	17	11.70	11.70	-17	1,851	-0.92%
2024/01/15	10	11.75	0	0.00	11.70	10	1,869	0.53%
2024/01/12	0	11.90	0	0.00	11.75	0	1,941	0.00%
2024/01/09	0	0.00	1	12.00	11.85	-1	2,058	-0.05%
2024/01/05	0	0.00	1	12.05	12.00	-1	2,093	-0.05%
2024/01/04	1	12.05	0	0.00	12.05	1	2,215	0.05%
2024/01/03	3	12.12	15	12.07	12.10	-12	2,304	-0.52%
2024/01/02	70	12.11	66	12.29	12.35	4	2,297	0.17%
2023/12/29	0	0.00	7	12.07	12.05	-7	2,231	-0.31%
2023/12/28	0	0.00	48	11.90	11.90	-48	2,262	-2.12%
2023/12/27	0	0.00	10	11.90	11.90	-10	2,333	-0.43%
2023/12/25	10	11.93	0	11.90	11.85	10	2,450	0.41%
2023/12/20	6	11.88	1	11.95	11.90	5	2,505	0.20%
2023/12/15	2	11.80	0	0.00	11.80	2	2,561	0.08%
2023/12/13	1	11.60	0	0.00	11.65	1	2,596	0.04%
2023/12/12	6.1	11.65	0	0.00	11.65	6.1	2,635	0.23%
2023/12/08	5	11.75	0	0.00	11.75	5	2,674	0.19%
2023/12/07	1	11.70	0	0.00	11.70	1	2,806	0.04%
2023/12/05	5	11.85	0	0.00	11.85	5	2,870	0.17%
2023/12/04	0	0.00	0.3	11.85	11.90	-0.3	2,914	-0.01%
2023/12/01	0	0.00	10	11.85	11.80	-10	2,951	-0.34%
2023/11/28	10	11.85	0	0.00	11.80	10	3,131	0.32%
2023/11/27	1	11.85	0	0.00	11.75	1	3,239	0.03%
2023/11/24	10	11.95	0	0.00	11.90	10	3,291	0.30%
2023/11/21	0	0.00	0.5	11.85	11.85	-0.5	3,606	-0.01%
2023/11/20	1	11.75	0	0.00	11.80	1	3,644	0.03%
2023/11/15	0	0.00	6	11.83	11.80	-6	3,865	-0.16%
2023/11/14	20.1	11.52	0	0.00	11.50	20.1	3,721	0.54%
2023/11/13	0	0.00	6	11.78	11.70	-6	3,690	-0.16%
2023/11/09	15	11.78	2	11.85	11.80	13	4,112	0.32%
2023/11/08	1.3	11.77	0	0.00	11.75	1.3	4,458	0.03%
2023/11/07	10	11.85	0	0.00	11.85	10	4,651	0.22%
2023/11/06	14	12.03	24	12.30	12.00	-10	4,881	-0.20%
2023/11/03	5	12.10	1	12.20	12.15	4	4,941	0.08%
2023/11/02	0	0.00	2	12.08	12.05	-2	5,065	-0.04%
2023/10/30	1	11.85	0	11.95	11.80	1	5,385	0.02%
2023/10/26	20	11.85	0	0.00	11.85	20	5,623	0.36%
2023/10/24	0	0.00	1	12.15	12.00	-1	5,890	-0.02%
2023/10/19	12	12.10	0	0.00	12.10	12	6,592	0.18%
2023/10/18	0	0.00	20	12.15	12.15	-20	6,719	-0.30%
2023/10/17	2	12.23	0	0.00	12.20	2	6,675	0.03%
2023/10/16	1	12.25	0.4	12.35	12.20	0.6	6,728	0.01%
2023/10/13	0	0.00	0	12.55	12.40	0	6,763	0.00%
2023/10/11	0	0.00	21	12.52	12.55	-21	6,703	-0.31%
2023/10/05	0	0.00	10	12.25	12.25	-10	6,674	-0.15%
2023/10/04	8	12.16	0	0.00	12.15	8	6,709	0.12%
2023/10/03	1	12.45	1	12.60	12.45	0	6,853	0.00%
2023/10/02	2	12.30	0	0.00	12.45	2	6,818	0.03%
2023/09/28	125	12.49	0	0.00	12.35	125	6,827	1.83%	大買/鉅額交易
2023/09/26	2	12.30	0	0.00	12.35	2	6,839	0.03%
2023/09/22	20	12.25	0	0.00	12.35	20	7,626	0.26%
2023/09/18	0	0.00	0	12.45	12.45	0	7,677	0.00%
2023/09/12	0	0.00	0.1	12.45	12.45	-0.1	7,701	0.00%
2023/09/08	2	12.30	1	12.30	12.30	1	7,530	0.01%
2023/09/07	16.1	12.28	0	0.00	12.25	16.1	7,528	0.21%
2023/09/06	19	12.53	107.1	12.59	12.50	-88.1	7,511	-1.17%	大賣/
2023/09/04	21	12.80	0	0.00	12.75	21	7,551	0.28%
2023/08/31	5.1	12.55	5	12.70	12.70	0.1	7,428	0.00%
2023/08/30	3	12.98	12	13.15	12.85	-9	7,307	-0.12%
2023/08/28	20	13.25	2	13.25	13.15	18	7,175	0.25%
2023/08/25	3	13.20	3	13.40	13.30	0	7,083	0.00%
2023/08/24	10	13.00	14	13.06	13.15	-4	6,914	-0.06%
2023/08/23	0	0.00	4	13.13	13.15	-4	6,868	-0.06%
2023/08/22	1	12.90	0	0.00	12.95	1	6,716	0.01%
2023/08/21	0	0.00	2	13.05	13.00	-2	6,686	-0.03%
2023/08/17	7	13.04	4	13.01	13.05	3	6,456	0.05%
2023/08/16	10	13.28	5	13.10	13.05	5	6,414	0.08%
2023/08/15	0	0.00	2	13.05	13.25	-2	6,198	-0.03%
2023/08/14	12.1	12.93	2	13.03	12.80	10.1	5,970	0.17%
2023/08/11	2	13.38	0	0.00	13.35	2	5,630	0.04%
2023/08/10	10	13.69	2	13.80	13.70	8	5,436	0.15%
2023/08/09	19	13.90	2	13.88	13.85	17	5,186	0.33%
2023/08/08	2	14.50	3	14.75	14.45	-1	5,013	-0.02%
2023/08/07	2	14.15	1	14.40	14.75	1	4,820	0.02%
2023/08/04	0	0.00	16	14.20	14.25	-16	4,628	-0.35%
2023/08/02	11	14.10	0	0.00	14.10	11	4,516	0.24%
2023/08/01	0	0.00	7	14.21	14.40	-7	4,406	-0.16%
2023/07/31	5	13.99	5	13.78	13.90	0	4,278	0.00%
2023/07/28	0	0.00	15.1	14.09	14.00	-15.1	4,173	-0.36%
2023/07/27	66	14.33	12	14.18	14.15	54	4,089	1.32%
2023/07/26	63	14.47	126.7	14.39	14.15	-63.7	3,903	-1.63%	大賣/
2023/07/25	70	13.62	10	13.52	13.65	60	3,512	1.71%
2023/07/24	14	13.38	17	13.40	13.40	-3	3,317	-0.09%
2023/07/21	20	12.95	7	13.04	13.05	13	3,030	0.43%
2023/07/19	2	12.90	10	12.76	12.75	-8	2,874	-0.28%
2023/07/18	5	12.55	5	12.55	12.60	0	2,823	0.00%
2023/07/17	3	12.75	3	12.75	12.80	0	2,786	0.00%
2023/07/13	0	0.00	1.5	12.50	12.50	-1.5	2,698	-0.06%
2023/07/12	10	12.70	0	0.00	12.65	10	2,667	0.37%
2023/07/11	21	12.80	82	12.77	12.80	-61	2,634	-2.32%
2023/07/10	84.5	12.76	22	12.83	12.75	62.5	2,593	2.41%
2023/07/07	2	12.38	0	0.00	12.45	2	2,396	0.08%
2023/07/06	0	0.00	14	12.40	12.45	-14	2,359	-0.59%
2023/07/05	15	12.48	29	12.54	12.40	-14	2,322	-0.60%
2023/07/04	2.7	12.39	10	12.45	12.45	-7.3	2,296	-0.32%
2023/07/03	21.1	12.57	61.1	12.70	12.55	-40.1	2,282	-1.75%
2023/06/30	38	12.78	50.2	12.72	12.80	-12.2	2,101	-0.58%
2023/06/29	0	11.95	0.4	11.90	11.85	-0.4	1,470	-0.03%
2023/06/28	0	0.00	0.1	11.95	11.90	-0.1	1,464	0.00%
2023/06/27	4	11.93	33	12.07	11.85	-29	1,465	-1.98%
2023/06/26	0	12.10	32	12.15	12.15	-32	1,439	-2.22%
2023/06/21	0	0.00	22	11.94	11.95	-22	1,330	-1.65%
2023/06/19	44	11.75	0	11.65	11.70	44	1,265	3.48%
2023/06/16	0	0.00	2	11.70	11.75	-2	1,256	-0.16%
2023/06/15	0	0.00	2	11.55	11.60	-2	1,232	-0.16%
2023/06/14	0	0.00	3	11.50	11.60	-3	1,258	-0.24%
2023/06/13	0	0.00	40	11.45	11.50	-40	1,267	-3.15%
2023/06/12	1	11.45	0	11.50	11.45	1	1,264	0.08%
2023/06/09	16	11.70	40	11.67	11.55	-24	1,263	-1.90%
2023/06/08	78	11.50	52	11.55	11.70	26	1,200	2.17%
2023/06/07	0	0.00	1	11.45	11.45	-1	1,179	-0.08%
2023/06/05	0	11.35	3	11.42	11.35	-3	1,231	-0.24%
2023/06/02	0	0.00	3	11.30	11.30	-3	1,249	-0.24%
2023/05/31	2	11.25	0	0.00	11.30	2	1,400	0.14%
2023/05/29	0	0.00	2	11.35	11.40	-2	1,510	-0.13%
2023/05/24	0	0.00	18	11.54	11.55	-18	1,601	-1.12%
2023/05/19	1	11.40	12	11.44	11.45	-11	1,689	-0.65%
2023/05/18	2	11.50	2	11.52	11.35	0	1,699	0.00%
2023/05/17	6	11.34	58	11.36	11.35	-52	1,672	-3.11%
2023/05/16	0	0.00	7	11.34	11.25	-7	1,674	-0.42%
2023/05/10	0	0.00	0	11.25	11.05	0	1,807	0.00%
2023/05/09	1	11.15	0	0.00	11.10	1	1,811	0.06%
2023/05/05	5	11.25	20	11.25	11.25	-15	1,816	-0.83%
2023/05/03	0	0.00	20	11.10	11.10	-20	1,817	-1.10%
2023/04/25	6	10.98	0	0.00	10.90	6	1,857	0.32%
2023/04/21	6	10.95	0	0.00	10.95	6	1,846	0.32%
2023/04/20	6	11.20	0	0.00	11.15	6	1,825	0.33%
2023/04/19	2	11.30	1	11.30	11.30	1	1,833	0.05%
2023/04/18	0	0.00	6	11.40	11.35	-6	1,857	-0.32%
2023/04/17	0	0.00	20	11.40	11.35	-20	1,891	-1.06%
2023/04/14	0	0.00	125.6	11.40	11.40	-125.6	2,027	-6.19%	大賣/鉅額交易
2023/04/13	1	11.35	0	0.00	11.40	1	2,030	0.05%
2023/04/12	1.1	11.35	0	0.00	11.35	1.1	2,020	0.05%
2023/04/11	0.2	11.40	1	11.35	11.35	-0.8	2,028	-0.04%
2023/04/10	1	11.35	0	0.00	11.35	1	2,050	0.05%
2023/04/07	1	11.40	20	11.50	11.40	-19	2,054	-0.92%
2023/04/06	21.1	11.85	2	11.78	11.80	19.1	2,054	0.93%
2023/03/31	1	11.60	21	11.60	11.60	-20	2,018	-0.99%
2023/03/30	35	11.61	0	11.75	11.60	35	2,043	1.71%
2023/03/29	0	11.66	0	0.00	11.55	0	2,055	0.00%
2023/03/28	0	11.65	0	0.00	11.50	0	2,112	0.00%
2023/03/27	0	11.60	0	0.00	11.60	0	2,162	0.00%
2023/03/24	1	11.40	3	11.40	11.40	-2	2,328	-0.09%
2023/03/23	0	11.55	0	0.00	11.45	0	2,405	0.00%
2023/03/22	1	11.45	2.3	11.54	11.45	-1.3	2,537	-0.05%
2023/03/21	0	11.50	48	11.45	11.45	-48	2,535	-1.89%
2023/03/20	0	0.00	72	11.40	11.40	-72	2,537	-2.84%
2023/03/17	0	0.00	3	11.45	11.45	-3	2,531	-0.12%
2023/03/16	7	11.11	2	11.20	11.10	5	2,505	0.20%
2023/03/15	20	11.35	20	11.31	11.30	0	2,492	0.00%
2023/03/14	20	11.35	3	11.40	11.35	17	2,477	0.69%
2023/03/13	1	11.50	0	0.00	11.50	1	2,455	0.04%
2023/03/08	3	11.90	0	0.00	11.85	3	2,405	0.12%
2023/03/07	1	11.75	0	0.00	11.70	1	2,401	0.04%
2023/03/06	19	11.80	38	11.77	11.80	-19	2,397	-0.79%
2023/03/03	4	11.66	15	11.83	11.70	-11	2,366	-0.46%
2023/03/02	1	11.35	0	0.00	11.40	1	2,273	0.04%
2023/03/01	40	11.44	40	11.68	11.40	0	2,360	0.00%
2023/02/24	0	0.00	20	11.50	11.35	-20	2,279	-0.88%
2023/02/23	2	11.45	12	11.55	11.55	-10	2,269	-0.44%
2023/02/22	5	11.35	48	11.45	11.45	-43	2,331	-1.84%
2023/02/21	55	11.35	61	11.40	11.40	-6	2,293	-0.26%
2023/02/20	35	11.25	2	11.25	11.30	33	2,241	1.47%
2023/02/17	2	11.10	0	0.00	11.10	2	2,237	0.09%
2023/02/16	10	11.18	0	0.00	11.15	10	2,232	0.45%
2023/02/14	2	11.13	104	11.20	11.20	-102	2,215	-4.60%	大賣/鉅額交易
2023/02/13	115	11.24	38.1	11.47	11.25	76.9	2,199	3.50%	大買/
2023/02/10	0	0.00	24.1	11.00	11.05	-24.1	2,106	-1.14%
2023/02/08	10	10.95	3	11.07	10.95	7	2,065	0.34%
2023/02/02	0	0.00	0	10.85	10.90	0	2,016	0.00%
2023/02/01	0	0.00	3	10.90	10.95	-3	2,013	-0.15%
2023/01/31	0	0.00	4	10.93	10.90	-4	2,008	-0.20%
2023/01/30	0	10.85	0	0.00	10.85	0	1,998	0.00%
2023/01/16	4	10.74	0	0.00	10.75	4	1,982	0.20%
2023/01/13	20	10.65	0	0.00	10.65	20	1,974	1.01%
2023/01/12	4	10.74	0	0.00	10.75	4	1,969	0.20%
2023/01/11	1	10.75	0	0.00	10.75	1	1,959	0.05%
2023/01/10	3	10.78	0	0.00	10.80	3	1,957	0.15%
2023/01/09	7	10.70	0	0.00	10.75	7	1,957	0.36%
2023/01/06	4	10.75	1	10.70	10.70	3	1,951	0.15%
2023/01/05	6	10.92	33	10.99	10.90	-27	1,944	-1.39%
2023/01/04	33	10.93	5	10.90	10.85	28	1,908	1.47%
2023/01/03	4	10.54	1	10.75	10.80	3	1,766	0.17%
2022/12/30	2	10.65	2	10.70	10.70	0	1,757	0.00%
2022/12/29	21	10.60	2.5	10.67	10.65	18.5	1,754	1.05%
2022/12/28	9	10.88	36	10.80	10.70	-27	1,744	-1.55%
2022/12/27	0	0.00	22	10.75	10.80	-22	1,719	-1.28%
2022/12/26	5	10.80	2	10.75	10.75	3	1,707	0.18%
2022/12/23	1	10.70	1	10.90	10.90	0	1,678	0.00%
2022/12/22	56	11.00	19	10.99	10.85	37	1,664	2.22%
2022/12/21	0	0.00	4	10.83	10.90	-4	1,644	-0.24%
2022/12/20	3	10.70	37	10.68	10.50	-34	1,616	-2.10%
2022/12/19	25	10.67	12.2	10.93	10.70	12.8	1,570	0.82%
2022/12/16	79	11.14	73	11.12	11.05	6	1,510	0.40%
2022/12/15	48	10.71	140	10.85	11.00	-92	1,324	-6.95%	大賣/
2022/12/14	215	10.72	144	10.85	10.70	71	1,236	5.74%	大買/大賣/
2022/12/13	2	10.35	0	0.00	10.40	2	1,086	0.18%
2022/12/12	1	10.30	1	10.40	10.30	0	1,088	0.00%
2022/12/09	1	10.30	1	10.40	10.40	0	1,088	0.00%
2022/12/08	0	0.00	3	10.40	10.30	-3	1,088	-0.28%
2022/12/07	1	10.35	7.1	10.32	10.40	-6.1	1,081	-0.56%
2022/12/06	8	10.35	65	10.35	10.35	-57	1,074	-5.30%
2022/12/05	35	10.45	0	0.00	10.45	35	1,074	3.26%
2022/12/02	2	10.40	17	10.46	10.40	-15	1,070	-1.40%
2022/12/01	0	0.00	19	10.45	10.45	-19	1,076	-1.76%
2022/11/30	0	0.00	6	10.55	10.50	-6	1,076	-0.56%
2022/11/29	18	10.39	66	10.48	10.45	-48	1,062	-4.52%
2022/11/28	21.7	10.38	7	10.26	10.45	14.7	1,030	1.43%
2022/11/25	15	10.25	2	10.20	10.20	13	1,012	1.28%
2022/11/24	2	10.30	0	0.00	10.30	2	1,010	0.20%
2022/11/23	79	10.41	11	10.59	10.50	68	986	6.89%
2022/11/22	6	10.10	13.2	10.30	10.30	-7.2	897	-0.80%
2022/11/21	1	10.10	131.2	10.06	10.15	-130.2	915	-14.23%	大賣/鉅額交易
2022/11/18	129	10.11	39	10.32	10.10	90	912	9.86%	大買/
2022/11/17	0	9.89	0	0.00	9.90	0	814	0.00%
2022/11/16	6	9.85	26.2	9.91	9.80	-20.2	815	-2.48%
2022/11/15	30	9.90	12	9.95	9.97	18	811	2.22%
2022/11/14	16	9.82	10	9.84	9.84	6	791	0.76%
2022/11/11	26	9.79	17	9.81	9.76	9	792	1.13%
2022/11/10	0	0.00	4	9.69	9.65	-4	797	-0.50%
2022/11/09	0	0.00	0.1	9.65	9.68	-0.1	802	-0.01%
2022/11/08	8	9.61	0.2	9.61	9.56	7.8	809	0.96%
2022/11/07	1	9.57	30	9.55	9.59	-29	818	-3.55%
2022/11/04	0	0.00	1	9.39	9.40	-1	833	-0.12%
2022/11/03	9	9.25	22	9.25	9.26	-13	856	-1.52%
2022/11/02	30	9.28	0.4	9.33	9.28	29.6	879	3.37%
2022/10/31	1	9.21	6	9.29	9.26	-5	935	-0.53%
2022/10/28	1	9.20	1	9.35	9.15	0	1,020	0.00%
2022/10/27	0	0.00	7	9.24	9.26	-7	1,186	-0.59%
2022/10/26	1	9.15	1.4	9.21	9.13	-0.4	1,223	-0.03%
2022/10/25	16	9.12	0	0.00	9.16	16	1,232	1.30%
2022/10/24	12	9.13	8	9.09	9.12	4	1,244	0.32%
2022/10/21	0	0.00	3	9.02	8.93	-3	1,259	-0.24%
2022/10/20	7	8.92	1	8.98	8.98	6	1,300	0.46%
2022/10/19	3	9.07	0.7	9.11	9.06	2.4	1,313	0.18%
2022/10/18	1	9.12	1	9.16	9.17	0	1,374	0.00%
2022/10/17	0	0.00	6	9.06	9.14	-6	1,397	-0.43%
2022/10/13	6	8.97	12	8.92	8.74	-6	1,390	-0.43%
2022/10/12	1	9.00	6	9.05	9.15	-5	1,370	-0.36%
2022/10/11	12	9.21	10	9.38	9.10	2	1,378	0.15%
2022/10/07	4	9.39	0	0.00	9.40	4	1,382	0.29%
2022/10/06	5	9.29	0	9.38	9.25	5	1,385	0.36%
2022/10/05	10	9.28	0.4	9.40	9.27	9.6	1,406	0.68%
2022/10/04	0	0.00	3	9.37	9.39	-3	1,444	-0.21%
2022/09/30	1	9.12	0.2	9.23	9.28	0.8	1,512	0.05%
2022/09/29	5	9.17	2.9	9.30	9.29	2.1	1,529	0.14%
2022/09/28	6	9.11	1.9	9.18	9.11	4.1	1,544	0.27%
2022/09/27	1	9.18	4	9.22	9.33	-3	1,605	-0.19%
2022/09/26	6	9.12	0.6	9.17	9.09	5.4	1,613	0.34%
2022/09/22	0	0.00	0.2	9.50	9.49	-0.2	1,629	-0.01%
2022/09/21	5.1	9.53	0	0.00	9.51	5.1	1,630	0.31%
2022/09/20	3	9.55	0	0.00	9.56	3	1,634	0.18%
2022/09/16	5	9.67	1.2	9.83	9.60	3.8	1,650	0.23%
2022/09/14	1	9.76	3	9.72	9.75	-2	1,669	-0.12%
2022/09/13	0	0.00	2	9.92	9.81	-2	1,682	-0.12%
2022/09/08	1.4	9.62	1	9.67	9.67	0.4	1,708	0.02%
2022/09/07	4	9.58	0.8	9.65	9.56	3.2	1,717	0.18%
2022/09/06	5	9.80	0.2	9.89	9.75	4.8	1,710	0.28%
2022/09/05	0	0.00	0.2	9.97	9.90	-0.2	1,713	-0.01%
2022/09/02	0	0.00	1.9	9.96	9.92	-1.9	1,744	-0.11%
2022/09/01	0	0.00	1.3	9.95	9.93	-1.3	1,754	-0.07%
2022/08/31	0	0.00	25	9.95	9.97	-25	1,763	-1.42%
2022/08/30	25	9.98	0	0.00	9.94	25	1,773	1.41%
2022/08/29	6	9.92	0	0.00	9.93	6	1,911	0.31%
2022/08/26	0	0.00	6	10.17	10.10	-6	1,908	-0.31%
2022/08/25	2	10.00	2	10.00	10.00	0	1,871	0.00%
2022/08/24	0	0.00	5	9.98	9.98	-5	1,872	-0.27%
2022/08/19	5	10.00	0	0.00	10.05	5	1,935	0.26%
2022/08/15	0	0.00	11	9.98	10.00	-11	1,981	-0.56%
2022/08/11	0	0.00	33	9.96	9.98	-33	1,999	-1.65%
2022/08/10	5	9.80	0	0.00	9.84	5	2,013	0.25%
2022/08/09	8	9.72	16	9.78	9.83	-8	2,017	-0.40%
2022/08/08	1	9.71	10	9.63	9.79	-9	2,030	-0.44%
2022/08/05	57	9.80	0	0.00	9.80	57	2,038	2.80%
2022/08/04	88	9.76	0	0.00	9.67	88	2,060	4.27%
2022/08/03	357	10.14	35	9.97	9.97	322	2,034	15.83%	大買/鉅額交易
2022/08/02	5	10.65	0	0.00	10.45	5	1,915	0.26%
2022/08/01	4	10.80	0	10.90	10.90	4	1,989	0.20%
2022/07/29	3	10.90	9	10.93	10.90	-6	2,116	-0.28%
2022/07/28	4	10.83	1.1	10.88	10.80	2.9	2,147	0.14%
2022/07/27	5	10.95	1	11.10	10.95	4	2,189	0.18%
2022/07/26	0	0.00	28	10.95	10.90	-28	2,207	-1.27%
2022/07/25	0	0.00	21	11.00	10.90	-21	2,349	-0.89%
2022/07/22	0	0.00	1	10.70	10.70	-1	2,726	-0.04%
2022/07/19	0	0.00	3	10.55	10.65	-3	3,217	-0.09%
2022/07/18	5	10.55	8	10.62	10.60	-3	3,386	-0.09%
2022/07/15	40	10.33	0	10.55	10.35	40	3,614	1.11%
2022/07/14	60	10.39	8	10.50	10.40	52	4,174	1.25%
2022/07/13	27	10.43	2	10.53	10.40	25	4,390	0.57%
2022/07/12	5	10.34	8	10.35	10.25	-3	5,768	-0.05%
2022/07/11	6	10.75	9	10.76	10.85	-3	6,350	-0.05%
2022/07/08	1	10.70	0	0.00	10.55	1	6,304	0.02%
2022/07/07	1	10.55	0	0.00	10.60	1	6,304	0.02%
2022/07/06	2	10.68	0	0.00	10.65	2	6,309	0.03%
2022/07/05	3	10.80	5	10.81	11.00	-2	6,312	-0.03%
2022/07/04	0	0.00	2	10.53	10.40	-2	6,261	-0.03%
2022/07/01	0	10.30	30	10.30	10.25	-30	6,304	-0.48%
2022/06/30	4	10.50	2	10.55	10.45	2	6,344	0.03%
2022/06/27	0	0.00	4	10.75	10.80	-4	6,433	-0.06%
2022/06/24	0	0.00	2	10.63	10.55	-2	6,476	-0.03%
2022/06/23	8	10.45	3	10.47	10.45	5	6,530	0.08%
2022/06/22	2	10.38	0	0.00	10.30	2	6,547	0.03%
2022/06/21	0	0.00	2	10.58	10.65	-2	6,590	-0.03%
2022/06/20	6	10.59	0	0.00	10.25	6	6,670	0.09%
2022/06/17	0	10.60	0	0.00	10.55	0	6,877	0.00%
2022/06/16	0	10.80	0	0.00	10.60	0	6,914	0.00%
2022/06/15	5	10.65	0	0.00	10.70	5	6,918	0.07%
2022/06/13	2	10.83	0	0.00	10.70	2	6,918	0.03%
2022/06/10	0	0.00	18	11.17	11.15	-18	6,896	-0.26%
2022/06/09	0	0.00	2	11.20	11.15	-2	6,888	-0.03%
2022/06/08	1	11.15	2	11.15	11.15	-1	6,880	-0.01%
2022/06/07	38	11.25	24	11.44	11.25	14	6,876	0.20%
2022/06/06	0	0.00	17	11.16	11.20	-17	6,739	-0.25%
2022/06/02	2	11.03	10	11.09	11.05	-8	6,765	-0.12%
2022/06/01	6	11.25	31	11.15	11.10	-25	6,784	-0.37%
2022/05/31	6	11.27	6	11.40	11.20	0	6,789	0.00%
2022/05/30	10	11.33	0	0.00	11.35	10	6,784	0.15%
2022/05/27	10	11.20	3	11.25	11.30	7	6,764	0.10%
2022/05/26	59	11.20	6	11.23	11.15	53	6,757	0.78%
2022/05/25	0	0.00	1	11.10	11.05	-1	6,742	-0.01%
2022/05/24	0	0.00	21	11.00	11.00	-21	6,904	-0.30%
2022/05/23	1	10.95	43	10.95	10.95	-42	6,903	-0.61%
2022/05/20	8	10.75	1	10.95	10.85	7	6,907	0.10%
2022/05/19	23	10.66	12	10.69	10.75	11	6,903	0.16%
2022/05/18	0	0.00	3	10.85	10.90	-3	6,918	-0.04%
2022/05/17	0	0.00	11	10.85	10.70	-11	6,902	-0.16%
2022/05/13	19	10.36	0	0.00	10.50	19	6,865	0.28%
2022/05/12	9	10.50	0	0.00	10.20	9	6,848	0.13%
2022/05/10	0	0.00	7	10.58	10.70	-7	6,755	-0.10%
2022/05/09	8	10.98	9	10.98	10.75	-1	6,712	-0.01%
2022/05/06	109	11.56	49	11.60	11.35	60	6,617	0.91%	大買/
2022/05/05	0	0.00	4	11.58	11.45	-4	6,496	-0.06%
2022/05/04	19	11.55	10.5	11.59	11.40	8.5	6,464	0.13%
2022/05/03	5	11.69	21	11.98	11.65	-16	6,451	-0.25%
2022/04/29	77	11.78	117	11.84	11.70	-40	6,429	-0.62%	大賣/
2022/04/28	58	12.15	107	11.93	11.95	-49	6,303	-0.78%	大賣/
2022/04/27	124	11.64	114	11.37	11.30	10	5,890	0.17%	大買/大賣/
2022/04/26	3	11.83	9	11.93	11.70	-6	5,775	-0.10%
2022/04/25	54	12.19	28	12.44	11.60	26	5,633	0.46%
2022/04/22	47	12.56	12	12.67	12.30	35	5,454	0.64%
2022/04/21	52	12.93	16	12.75	12.60	36	5,374	0.67%
2022/04/20	34	12.68	58	12.67	12.95	-24	5,161	-0.46%
2022/04/19	4	12.19	17	12.04	12.15	-13	4,649	-0.28%
2022/04/18	295	13.20	344	13.09	12.50	-49	4,573	-1.07%	大買/大賣/
2022/04/15	49	12.30	98.2	12.39	12.50	-49.2	3,198	-1.54%
2022/04/13	1	11.40	3	11.45	11.45	-2	2,614	-0.08%
2022/04/12	9	11.40	0	0.00	11.35	9	2,626	0.34%
2022/04/11	3	11.40	1	11.60	11.50	2	2,649	0.08%
2022/04/08	4	11.35	1	11.30	11.40	3	2,683	0.11%
2022/04/07	46	11.30	0	0.00	11.15	46	2,711	1.70%
2022/04/06	6	11.68	0	0.00	11.65	6	2,718	0.22%
2022/04/01	12	11.65	32	11.67	11.75	-20	2,708	-0.74%
2022/03/31	1	11.50	38	11.55	11.50	-37	2,650	-1.40%
2022/03/30	3	11.45	0	0.00	11.55	3	2,634	0.11%
2022/03/29	10	11.60	5.1	11.59	11.55	4.9	2,614	0.19%
2022/03/28	5	11.44	84	11.39	11.55	-79	2,564	-3.08%
2022/03/25	11	11.55	35	11.59	11.55	-24	2,503	-0.96%
2022/03/24	0	0.00	95	11.59	11.60	-95	2,473	-3.84%
2022/03/23	1	11.70	18	11.54	11.60	-17	2,420	-0.70%
2022/03/22	53	11.46	23	11.53	11.65	30	2,334	1.29%
2022/03/21	0	0.00	2	11.15	11.10	-2	2,112	-0.09%
2022/03/18	0	0.00	1	10.90	10.90	-1	2,076	-0.05%
2022/03/08	1	10.65	1	10.55	10.50	0	2,072	0.00%
2022/03/07	0	0.00	2	10.73	10.75	-2	2,034	-0.10%
2022/03/01	1	10.90	1	10.90	10.90	0	2,035	0.00%
2022/02/25	20	10.75	10	10.75	10.80	10	2,039	0.49%
2022/02/24	10	10.86	14	11.25	10.70	-4	2,067	-0.19%
2022/02/23	0	0.00	25	10.90	10.90	-25	1,908	-1.31%
2022/02/22	15	10.98	0	0.00	10.85	15	1,913	0.78%
2022/02/21	35	11.05	0	0.00	11.05	35	1,918	1.82%
2022/02/18	27	11.00	3	11.03	11.05	24	1,910	1.26%
2022/02/17	33	10.85	20	10.80	10.90	13	1,907	0.68%
2022/02/16	0	0.00	1	10.90	10.80	-1	1,933	-0.05%
2022/02/14	0	0.00	10	10.85	10.85	-10	1,983	-0.50%
2022/02/11	0	0.00	0.2	10.80	10.75	-0.2	2,009	-0.01%
2022/02/10	1	10.75	0	0.00	10.85	1	2,015	0.05%
2022/02/08	8	10.70	0	0.00	10.80	8	2,012	0.40%
2022/01/26	2	10.50	0	0.00	10.45	2	2,019	0.10%
2022/01/25	10	10.60	0	0.00	10.50	10	2,018	0.50%
2022/01/24	20	10.70	0	0.00	10.70	20	1,979	1.01%
2022/01/21	28	10.99	0	0.00	10.95	28	1,952	1.43%
2022/01/20	5	11.20	3	11.22	11.20	2	1,936	0.10%
2022/01/19	6	10.99	0	0.00	11.00	6	1,917	0.31%
2022/01/18	2	11.05	0	0.00	11.05	2	1,895	0.11%
2022/01/17	1	11.25	0	0.00	11.20	1	1,865	0.05%
2022/01/14	10	11.15	14	11.33	11.25	-4	1,837	-0.22%
2022/01/13	0	0.00	192	11.18	11.15	-192	1,749	-10.97%	大賣/鉅額交易
2022/01/12	0	0.00	1	11.20	11.30	-1	1,735	-0.06%
2022/01/11	10	11.20	49.1	11.13	11.25	-39.1	1,690	-2.31%
2022/01/07	0	0.00	0.3	10.85	10.80	-0.3	1,553	-0.02%
2022/01/06	30	10.80	0	0.00	10.85	30	1,538	1.95%
2022/01/04	1	10.90	0	0.00	10.90	1	1,508	0.07%
2022/01/03	40	10.88	0	10.90	10.90	40	1,479	2.70%
2021/12/30	0	0.00	10	10.80	10.85	-10	1,427	-0.70%
2021/12/29	0	0.00	25	10.85	10.85	-25	1,392	-1.80%
2021/12/28	100	10.50	4	10.65	10.65	96	1,365	7.03%
2021/12/24	3	10.35	5	10.35	10.45	-2	1,356	-0.15%
2021/12/21	0	0.00	3	10.45	10.45	-3	1,374	-0.22%
2021/12/17	0	0.00	5	10.40	10.40	-5	1,421	-0.35%
2021/12/16	0	0.00	6	10.34	10.35	-6	1,433	-0.42%
2021/12/13	1	10.50	0	0.00	10.50	1	1,463	0.07%
2021/12/10	1	10.45	0	0.00	10.45	1	1,479	0.07%
2021/12/07	1	10.45	0	0.00	10.40	1	1,510	0.07%
2021/12/06	2	10.35	0	0.00	10.40	2	1,553	0.13%
2021/12/03	1	10.30	0	0.00	10.25	1	1,652	0.06%
2021/12/02	50	10.25	10	10.30	10.25	40	1,661	2.41%
2021/11/30	10	10.35	0	0.00	10.30	10	1,680	0.59%
2021/11/29	2	10.15	2	10.35	10.25	0	1,702	0.00%
2021/11/26	3	10.35	0	0.00	10.30	3	1,727	0.17%
2021/11/24	2	10.50	0	0.00	10.65	2	1,734	0.12%
2021/11/23	2	10.55	3	10.78	10.55	-1	1,730	-0.06%
2021/11/19	1	10.50	0	0.00	10.50	1	1,706	0.06%
2021/11/18	0	0.00	1	10.60	10.65	-1	1,698	-0.06%
2021/11/16	0	0.00	20	10.60	10.60	-20	1,707	-1.17%
2021/11/15	2	10.43	0	0.00	10.40	2	1,699	0.12%
2021/11/12	48	10.57	4	10.63	10.60	44	1,697	2.59%
2021/11/11	0	0.00	8	10.51	10.45	-8	1,687	-0.47%
2021/11/10	6	10.40	4	10.40	10.40	2	1,715	0.12%
2021/11/05	37	10.25	0	0.00	10.30	37	1,776	2.08%
2021/11/04	14	10.30	0	0.00	10.35	14	1,856	0.75%
2021/11/03	0	0.00	5	10.34	10.35	-5	1,848	-0.27%
2021/10/29	1	10.15	0	0.00	10.15	1	1,866	0.05%
2021/10/22	0	0.00	2	10.30	10.20	-2	1,971	-0.10%
2021/10/21	0	0.00	0	10.20	10.25	0	2,044	0.00%
2021/10/20	0	0.00	0	10.30	10.30	0	2,057	0.00%
2021/10/19	0	0.00	25	10.34	10.30	-25	2,089	-1.20%
2021/10/18	0	0.00	31	10.25	10.30	-31	2,109	-1.47%
2021/10/14	30	10.10	0	0.00	10.10	30	2,191	1.37%
2021/10/13	25	10.10	1	10.10	10.05	24	2,222	1.08%
2021/10/07	0	0.00	1	10.35	10.35	-1	2,321	-0.04%
2021/10/05	2	10.05	1	10.25	10.20	1	2,473	0.04%
2021/10/04	11	10.22	8	10.20	10.15	3	2,505	0.12%
2021/10/01	2	10.30	0	0.00	10.30	2	2,575	0.08%
2021/09/29	1	10.45	0	0.00	10.45	1	2,642	0.04%
2021/09/28	1	10.65	1	10.65	10.60	0	2,750	0.00%
2021/09/27	0	0.00	4	10.59	10.60	-4	3,005	-0.13%
2021/09/24	0	0.00	33	10.32	10.25	-33	3,102	-1.06%
2021/09/23	10	10.30	0	0.00	10.25	10	3,210	0.31%
2021/09/22	4	10.33	0	0.00	10.20	4	3,263	0.12%
2021/09/17	2	10.55	0	0.00	10.60	2	3,301	0.06%
2021/09/15	0	0.00	3	10.75	10.70	-3	3,449	-0.09%
2021/09/14	0	10.70	2	10.70	10.55	-2	3,484	-0.06%
2021/09/13	0	0.00	2	10.60	10.55	-2	3,578	-0.06%
2021/09/09	3	10.58	0	0.00	10.50	3	3,779	0.08%
2021/09/08	0	0.00	8	10.86	10.85	-8	3,784	-0.21%
2021/09/07	0	0.00	1	10.45	10.50	-1	3,770	-0.03%
2021/09/06	17	10.66	30	10.70	10.45	-13	3,865	-0.34%
2021/09/03	1	10.70	20	10.70	10.70	-19	4,156	-0.46%
2021/09/02	4	10.71	0	0.00	10.65	4	4,374	0.09%
2021/09/01	0	0.00	22	10.98	11.00	-22	4,490	-0.49%
2021/08/31	0	0.00	2	10.78	10.80	-2	4,563	-0.04%
2021/08/30	0	0.00	2	10.75	10.75	-2	5,190	-0.04%
2021/08/27	0	0.00	12	10.60	10.55	-12	5,634	-0.21%
2021/08/26	0	0.00	2	10.55	10.50	-2	6,158	-0.03%
2021/08/25	1	10.40	1	10.45	10.40	0	6,358	0.00%
2021/08/23	0	0.00	4	10.31	10.30	-4	6,907	-0.06%
2021/08/20	2	10.05	0	0.00	10.05	2	7,013	0.03%
2021/08/19	9	10.22	16	10.20	10.05	-7	7,193	-0.10%
2021/08/18	2	10.03	9	10.19	10.35	-7	7,490	-0.09%
2021/08/17	0	0.00	1	10.40	10.25	-1	7,971	-0.01%
2021/08/16	6	10.38	0	0.00	10.30	6	8,333	0.07%
2021/08/13	3	10.72	0	0.00	10.60	3	8,883	0.03%
2021/08/11	5	10.95	0	0.00	10.80	5	11,468	0.04%
2021/08/10	8	11.17	5	11.20	11.20	3	12,733	0.02%
2021/08/09	3	10.92	0	0.00	10.95	3	13,081	0.02%
2021/08/06	5	11.00	0	0.00	10.95	5	13,748	0.04%
2021/08/05	0	0.00	1	11.20	11.00	-1	14,085	-0.01%
2021/08/04	0	0.00	1	11.20	11.10	-1	14,380	-0.01%
2021/08/03	0	0.00	2	11.13	11.10	-2	14,662	-0.01%
2021/08/02	0	0.00	5	10.95	11.10	-5	14,836	-0.03%
2021/07/30	1	10.70	0	0.00	10.70	1	14,923	0.01%
2021/07/28	8	10.65	0	0.00	10.75	8	15,216	0.05%
2021/07/27	37	11.04	1	11.15	10.90	36	15,719	0.23%
2021/07/26	2	11.05	0	11.10	11.05	2	15,987	0.01%
2021/07/23	0	0.00	15	11.07	11.15	-15	17,440	-0.09%
2021/07/22	14	10.91	0	0.00	10.85	14	18,244	0.08%
2021/07/21	1	10.95	0	0.00	10.85	1	18,453	0.01%
2021/07/20	7	11.02	10	11.14	11.00	-3	18,783	-0.02%
2021/07/19	0	0.00	5	11.20	11.25	-5	19,113	-0.03%
2021/07/16	1	11.15	7	11.30	11.15	-6	20,235	-0.03%
2021/07/15	2	10.90	6	11.20	11.30	-4	20,720	-0.02%
2021/07/14	6	10.92	1	10.95	10.95	5	20,959	0.02%
2021/07/13	16	11.28	61	11.30	11.10	-45	21,431	-0.21%
2021/07/12	5	11.58	12	11.64	11.45	-7	21,415	-0.03%
2021/07/09	45	11.71	1	11.65	11.65	44	21,466	0.20%
2021/07/08	0	0.00	3	11.92	11.85	-3	21,607	-0.01%
2021/07/06	14	11.80	10	12.00	11.75	4	21,618	0.02%
2021/07/05	7	11.94	59	11.92	11.90	-52	21,610	-0.24%
2021/07/02	32	12.10	17	12.10	11.90	15	21,621	0.07%
2021/07/01	81	11.80	32	11.88	11.75	49	21,402	0.23%
2021/06/30	9	11.65	3	11.67	11.65	6	21,307	0.03%
2021/06/29	2	11.40	0	0.00	11.30	2	21,235	0.01%
2021/06/28	11	11.53	3	11.37	11.55	8	21,246	0.04%
2021/06/25	38	11.60	21	11.68	11.45	17	21,240	0.08%
2021/06/24	3	11.60	13	11.61	11.65	-10	21,210	-0.05%
2021/06/23	11	11.62	1	11.55	11.60	10	21,176	0.05%
2021/06/22	23	11.58	9	11.52	11.65	14	21,158	0.07%
2021/06/21	3	11.32	2	11.35	11.30	1	21,190	0.00%
2021/06/18	4	11.74	5	11.72	11.60	-1	21,117	0.00%
2021/06/17	1	11.85	0.2	12.90	11.85	0.9	21,059	0.00%
2021/06/16	26	11.83	1	11.85	11.75	25	21,032	0.12%
2021/06/15	10	11.97	10.2	11.90	11.90	-0.2	20,962	0.00%
2021/06/11	27	12.28	2	12.33	12.15	25	20,882	0.12%
2021/06/09	11	12.23	51	12.30	12.15	-40	20,391	-0.20%
2021/06/08	19	12.60	0	0.00	12.50	19	20,274	0.09%
2021/06/07	66	12.89	100	12.77	12.65	-34	20,189	-0.17%
2021/06/04	68	13.04	39	12.98	12.95	29	19,588	0.15%
2021/06/03	119	12.68	56.4	12.41	12.75	62.6	19,177	0.33%	大買/
2021/06/02	61	12.32	18	12.31	12.30	43	18,688	0.23%
2021/06/01	5	12.11	12	12.17	12.25	-7	18,586	-0.04%
2021/05/31	6	12.13	34	12.24	11.95	-28	18,299	-0.15%
2021/05/28	12	12.30	11	12.35	12.25	1	18,074	0.01%
2021/05/27	22	12.44	1	12.56	12.30	21	17,999	0.12%
2021/05/26	52	12.73	15.7	12.71	12.30	36.3	17,834	0.20%
2021/05/25	38	12.54	8	12.36	12.35	30	17,547	0.17%
2021/05/24	29	13.00	44	13.13	12.75	-15	17,066	-0.09%
2021/05/21	17	12.80	20	12.84	12.90	-3	16,723	-0.02%
2021/05/20	138	13.78	120	13.95	13.10	18	16,152	0.11%	大買/大賣/
2021/05/19	82	13.40	163	13.46	13.60	-81	14,610	-0.55%	大賣/
2021/05/18	170	13.41	170	12.67	12.90	0	13,585	0.00%	大買/大賣/
2021/05/17	83	12.59	80.3	12.84	12.85	2.7	12,289	0.02%
2021/05/14	39	11.91	70	12.02	11.70	-31	11,866	-0.26%
2021/05/13	33	11.11	161	11.45	11.60	-128	11,206	-1.14%	大賣/鉅額交易
2021/05/12	165	10.86	53	10.75	10.55	112	10,863	1.03%	大買/鉅額交易
2021/05/11	70	11.79	42	12.09	11.60	28	10,560	0.27%
2021/05/10	21	11.82	14	11.90	11.95	7	10,258	0.07%
2021/05/07	27	11.52	20	11.60	11.55	7	10,084	0.07%
2021/05/06	47	11.62	3	11.58	11.60	44	9,975	0.44%
2021/05/05	3	11.28	1	11.50	11.40	2	9,836	0.02%
2021/05/04	52	12.10	149.1	11.43	11.25	-97.1	9,671	-1.00%	大賣/
2021/05/03	14	12.35	9	12.35	12.15	5	9,165	0.05%
2021/04/29	336	13.70	316.2	13.54	13.00	19.9	8,841	0.22%	大買/大賣/
2021/04/28	75	12.28	88	12.44	12.90	-13	7,402	-0.18%
2021/04/27	14	11.73	28	11.80	11.75	-14	6,602	-0.21%
2021/04/26	92	12.20	93	12.06	12.05	-1	6,392	-0.02%
2021/04/23	101.7	11.91	21.1	11.95	11.90	80.6	6,058	1.33%	大買/
2021/04/22	81	12.17	32.4	12.19	12.15	48.7	5,748	0.85%
2021/04/21	28	11.04	93.9	10.69	11.30	-65.9	4,622	-1.43%
2021/04/20	24.2	10.38	0	0.00	10.30	24.2	4,176	0.58%
2021/04/19	21.3	10.53	501.9	10.54	10.55	-480.6	4,008	-11.99%	大賣/鉅額交易
2021/04/16	1	9.60	69	9.55	9.63	-68	3,515	-1.93%
2021/04/15	1	9.49	0	0.00	9.46	1	3,481	0.03%
2021/04/14	26	9.48	9	9.39	9.40	17	3,439	0.49%
2021/04/13	15	9.30	5	9.31	9.23	10	3,391	0.29%
2021/04/12	0	9.20	30	9.19	9.22	-30	3,403	-0.88%
2021/04/09	0	0.00	5.2	9.17	9.15	-5.2	3,501	-0.15%
2021/04/08	50	9.20	1	9.17	9.24	49	3,630	1.35%
2021/04/07	0	0.00	0	9.12	9.06	0	3,592	0.00%
2021/04/01	0	0.00	1	9.10	9.04	-1	3,916	-0.03%
2021/03/31	0	0.00	15	9.05	9.04	-15	4,069	-0.37%
2021/03/30	1	8.97	0	0.00	9.01	1	4,235	0.02%
2021/03/29	0	0.00	22	8.94	8.92	-22	4,283	-0.51%
2021/03/26	12	8.82	0	0.00	8.85	12	4,667	0.26%
2021/03/25	5	8.85	80	8.84	8.81	-75	5,140	-1.46%
2021/03/24	17	8.89	94.2	8.95	8.83	-77.2	5,296	-1.46%
2021/03/23	3	9.22	1	9.30	9.19	2	5,249	0.04%
2021/03/22	0	0.00	4	9.15	9.18	-4	5,230	-0.08%
2021/03/19	5	9.01	1	9.03	8.99	4	5,196	0.08%
2021/03/17	1	9.09	6	9.06	9.05	-5	5,218	-0.10%
2021/03/16	5	9.11	0	9.10	9.11	5	5,251	0.10%
2021/03/12	2	9.02	0	0.00	9.04	2	5,335	0.04%
2021/03/10	2	9.11	2	9.26	9.09	0	5,355	0.00%
2021/03/09	0	0.00	1	9.16	9.17	-1	5,346	-0.02%
2021/03/08	5	9.10	0	0.00	9.02	5	5,325	0.09%
2021/03/05	22	9.03	9	9.07	9.06	13	5,319	0.24%
2021/03/03	1	8.85	0	0.00	8.85	1	5,269	0.02%
2021/03/02	47	8.98	0	8.78	8.70	47	5,286	0.89%
2021/02/26	5	8.85	1	8.85	8.85	4	5,361	0.07%
2021/02/24	63	8.76	0	0.00	8.74	63	5,961	1.06%
2021/02/23	1	8.68	7	8.75	8.80	-6	6,208	-0.10%
2021/02/22	31	8.68	17	8.61	8.66	14	6,383	0.22%
2021/02/19	1	8.50	0	0.00	8.52	1	6,550	0.02%
2021/02/18	1	8.57	3	8.57	8.61	-2	6,616	-0.03%
2021/02/04	2	8.31	0	0.00	8.32	2	6,786	0.03%
2021/02/03	0	0.00	0	8.37	8.35	0	6,800	0.00%
2021/02/02	1.1	8.33	2	8.32	8.33	-0.9	6,832	-0.01%
2021/01/29	1	8.24	2	8.30	8.21	-1	6,826	-0.01%
2021/01/27	2	8.40	0	0.00	8.40	2	6,819	0.03%
2021/01/26	1	8.42	1	8.53	8.42	0	6,808	0.00%
2021/01/21	2	8.63	0	0.00	8.45	2	6,755	0.03%
2021/01/20	5	8.61	0	0.00	8.47	5	6,740	0.07%
2021/01/18	5	8.68	29	8.70	8.80	-24	6,671	-0.36%
2021/01/15	39	8.78	22	8.88	8.73	17	6,631	0.26%
2021/01/14	13	9.07	3	9.09	9.03	10	6,561	0.15%
2021/01/13	5	9.08	8	9.17	9.02	-3	6,536	-0.05%
2021/01/12	20	9.34	5	9.13	9.09	15	6,474	0.23%
2021/01/11	17	9.50	0	0.00	9.50	17	6,374	0.27%
2021/01/08	1	9.46	10	9.49	9.53	-9	6,331	-0.14%
2021/01/07	20	9.68	0	0.00	9.59	20	6,272	0.32%
2021/01/06	45	9.78	2	9.76	9.65	43	6,209	0.69%
2021/01/04	27	10.30	2	10.15	10.15	25	5,967	0.42%
2020/12/31	0	0.00	17.6	10.11	9.96	-17.6	5,811	-0.30%
2020/12/30	1	9.94	64	9.90	9.91	-63	5,635	-1.12%
2020/12/29	124	9.93	74	9.99	9.95	50	5,552	0.90%	大買/
2020/12/28	2	9.65	20	9.66	9.66	-18	5,254	-0.34%
2020/12/25	48	9.72	17	9.75	9.71	31	5,148	0.60%
2020/12/24	112	9.45	165	9.41	9.64	-53	4,960	-1.07%	大買/大賣/
2020/12/23	0	0.00	7	9.22	9.24	-7	4,738	-0.15%
2020/12/22	18	9.24	18	9.64	9.15	0	4,659	0.00%
2020/12/21	55	9.36	113	9.08	9.52	-58	4,306	-1.35%	大賣/
2020/12/18	10	8.59	32	8.65	8.67	-22	3,802	-0.58%
2020/12/17	49	8.34	48	8.42	8.46	1	3,643	0.03%
2020/12/16	2	8.24	27	8.26	8.27	-25	3,597	-0.69%
2020/12/15	8	8.17	3	8.17	8.16	5	3,670	0.14%
2020/12/14	2	8.16	7	8.19	8.19	-5	3,662	-0.14%
2020/12/11	11	8.07	12	8.08	8.10	-1	3,693	-0.03%
2020/12/10	14	8.20	5	8.24	8.20	9	3,726	0.24%
2020/12/09	18	8.38	0	0.00	8.33	18	3,698	0.49%
2020/12/08	25	8.45	21	8.44	8.41	4	3,769	0.11%
2020/12/07	7	8.28	4	8.28	8.32	3	3,736	0.08%
2020/12/04	23	8.27	7	8.27	8.23	16	3,734	0.43%
2020/12/03	9	8.28	15	8.26	8.24	-6	3,725	-0.16%
2020/12/02	5	8.29	55	8.27	8.25	-50	3,772	-1.33%
2020/12/01	49	8.32	35	8.32	8.28	14	3,784	0.37%
2020/11/30	19	8.23	26	8.29	8.29	-7	3,805	-0.18%
2020/11/27	0	0.00	28	8.19	8.19	-28	3,805	-0.74%
2020/11/26	10	8.15	2	8.16	8.15	8	4,035	0.20%
2020/11/25	13	8.18	0	0.00	8.25	13	4,033	0.32%
2020/11/24	537	8.07	502	8.10	8.22	35	3,934	0.89%	大買/大賣/
2020/11/23	9	8.46	29	8.59	8.52	-20	3,636	-0.55%
2020/11/20	35	8.25	193.7	8.22	8.21	-158.7	3,408	-4.66%	大賣/鉅額交易
2020/11/19	89	7.92	70	8.10	7.98	19	3,174	0.60%
2020/11/18	23	7.88	72	8.07	7.90	-49	3,048	-1.61%
2020/11/17	2	7.85	19	7.90	7.91	-17	3,226	-0.53%
2020/11/16	25	7.92	49	8.04	7.87	-24	3,282	-0.73%
2020/11/13	60	7.77	54	7.77	7.79	6	3,610	0.17%
2020/11/12	0	0.00	17	7.59	7.56	-17	3,565	-0.48%
2020/11/11	16	7.57	0	0.00	7.56	16	3,628	0.44%
2020/11/10	6	7.58	21	7.65	7.61	-15	3,623	-0.41%
2020/11/09	17	7.52	0	0.00	7.53	17	3,598	0.47%
2020/11/06	1	7.53	0	0.00	7.48	1	3,630	0.03%
2020/11/05	3	7.54	6	7.54	7.50	-3	3,628	-0.08%
2020/11/03	0	0.00	3	7.40	7.41	-3	3,620	-0.08%
2020/11/02	1	7.37	0	0.00	7.37	1	3,633	0.03%
2020/10/29	1	7.42	0	0.00	7.45	1	3,622	0.03%
2020/10/28	0	0.00	2	7.54	7.49	-2	3,620	-0.06%
2020/10/27	1	7.45	51	7.45	7.47	-50	3,605	-1.39%
2020/10/26	0	0.00	2	7.46	7.45	-2	3,601	-0.06%
2020/10/23	0	0.00	21	7.47	7.44	-21	3,605	-0.58%
2020/10/20	1	7.39	0	0.00	7.39	1	3,670	0.03%
2020/10/19	0	0.00	1	7.43	7.45	-1	3,676	-0.03%
2020/10/16	2	7.42	0	0.00	7.40	2	3,692	0.05%
2020/10/15	1	7.42	1	7.43	7.43	0	3,704	0.00%
2020/10/14	2	7.49	3	7.50	7.47	-1	3,707	-0.03%
2020/10/13	2	7.49	0	0.00	7.44	2	3,739	0.05%
2020/10/12	48	7.55	1	7.57	7.50	47	3,786	1.24%
2020/10/08	21	7.52	3	7.54	7.51	18	3,841	0.47%
2020/10/06	8	7.55	2	7.55	7.54	6	3,866	0.16%
2020/09/29	5	7.50	0	0.00	7.47	5	3,934	0.13%
2020/09/28	13	7.44	0	0.00	7.46	13	3,972	0.33%
2020/09/25	17	7.42	2	7.31	7.30	15	3,995	0.38%
2020/09/24	100	7.47	99	7.46	7.47	1	3,979	0.03%
2020/09/23	5	7.66	10	7.65	7.60	-5	3,922	-0.13%
2020/09/22	2	7.72	0	0.00	7.71	2	3,915	0.05%
2020/09/21	0	0.00	2	7.86	7.82	-2	3,901	-0.05%
2020/09/18	10	7.84	2	7.84	7.76	8	3,884	0.21%
2020/09/17	0	0.00	10	7.70	7.70	-10	3,827	-0.26%
2020/09/16	2	7.72	203	7.72	7.69	-201	3,875	-5.19%	大賣/鉅額交易
2020/09/15	12	7.76	0	0.00	7.76	12	3,875	0.31%
2020/09/14	9	7.83	1	7.82	7.82	8	3,952	0.20%
2020/09/11	9	7.94	4	8.04	7.83	5	3,971	0.13%
2020/09/10	14	7.89	43.6	7.89	7.87	-29.6	3,915	-0.76%
2020/09/09	11	7.79	0	0.00	7.80	11	3,988	0.28%
2020/09/08	27	7.98	2	7.90	7.85	25	3,991	0.63%
2020/09/07	160	7.95	13	7.91	7.89	147	4,011	3.66%	大買/鉅額交易
2020/09/04	1	7.71	0	0.00	7.80	1	4,122	0.02%
2020/09/03	1	7.85	0	0.00	7.80	1	4,367	0.02%
2020/09/02	3	7.88	1	7.92	7.83	2	4,329	0.05%
2020/09/01	78	8.09	56	7.98	7.97	22	4,305	0.51%
2020/08/31	13	7.87	1	7.85	7.83	12	4,109	0.29%
2020/08/28	1	7.83	0	0.00	7.79	1	4,347	0.02%
2020/08/27	1.7	7.80	0	0.00	7.79	1.7	4,349	0.04%
2020/08/26	3	7.96	22	7.82	7.86	-19	4,318	-0.44%
2020/08/25	20	7.86	0	0.00	7.79	20	4,240	0.47%
2020/08/24	3	7.90	23	7.83	7.81	-20	4,190	-0.48%
2020/08/21	63	8.03	40	8.10	7.99	23	4,104	0.56%
2020/08/20	50	7.57	101	7.61	7.55	-51	3,742	-1.36%	大賣/
2020/08/19	111	7.93	57	7.94	7.94	54	3,591	1.50%	大買/
2020/08/18	3	7.57	10	7.51	7.51	-7	3,126	-0.22%
2020/08/17	1	7.53	68	7.54	7.58	-67	3,117	-2.15%
2020/08/14	21	7.38	20	7.38	7.38	1	3,136	0.03%
2020/08/13	1	7.30	0	0.00	7.37	1	3,122	0.03%
2020/08/12	24	7.27	3	7.33	7.31	21	3,131	0.67%
2020/08/11	1	7.26	1	7.27	7.24	0	3,128	0.00%
2020/08/10	2	7.25	1	7.23	7.27	1	3,159	0.03%
2020/08/07	4	7.20	0	0.00	7.18	4	3,163	0.13%
2020/08/06	0	0.00	38	7.27	7.22	-38	3,179	-1.20%
2020/08/04	0	0.00	22	7.25	7.23	-22	3,236	-0.68%
2020/07/31	0	0.00	1	7.20	7.21	-1	3,300	-0.03%
2020/07/30	0	0.00	15	7.20	7.19	-15	3,372	-0.44%
2020/07/29	0	0.00	52	7.17	7.16	-52	3,389	-1.53%
2020/07/28	10	7.11	0	0.00	7.10	10	3,410	0.29%
2020/07/27	117	7.16	0	0.00	7.11	117	3,427	3.41%	大買/鉅額交易
2020/07/24	4	7.35	1	7.39	7.31	3	3,412	0.09%
2020/07/23	0	0.00	2	7.48	7.45	-2	3,536	-0.06%
2020/07/22	6	7.49	0	0.00	7.47	6	3,563	0.17%
2020/07/21	1	7.50	0	0.00	7.50	1	3,626	0.03%
2020/07/20	12	7.54	0	0.00	7.52	12	3,639	0.33%
2020/07/17	7	7.60	6	7.57	7.58	1	3,653	0.03%
2020/07/16	22	7.72	58	7.61	7.60	-36	3,685	-0.98%
2020/07/15	7	7.59	2	7.62	7.68	5	3,816	0.13%
2020/07/14	41	7.51	6	7.52	7.49	35	3,774	0.93%
2020/07/13	50	7.43	39	7.43	7.48	11	3,775	0.29%
2020/07/10	38	7.43	1	7.43	7.38	37	3,790	0.98%
2020/07/09	0	0.00	74	7.49	7.48	-74	3,834	-1.93%
2020/07/08	0	0.00	2	7.50	7.51	-2	3,862	-0.05%
2020/07/07	20	7.47	0	0.00	7.44	20	3,867	0.52%
2020/07/06	2	7.60	64	7.60	7.60	-62	3,842	-1.61%
2020/07/03	46	7.55	0	0.00	7.54	46	3,833	1.20%
2020/07/02	15	7.59	20	7.60	7.57	-5	3,871	-0.13%
2020/07/01	0	0.00	18	7.60	7.55	-18	3,885	-0.46%
2020/06/30	1	7.58	14	7.59	7.62	-13	3,898	-0.33%
2020/06/29	44	7.55	65	7.53	7.52	-21	4,023	-0.52%
2020/06/24	12	7.55	10	7.69	7.51	2	4,003	0.05%
2020/06/23	143	7.79	35	7.69	7.65	108	3,997	2.70%	大買/鉅額交易
2020/06/22	5	7.74	1	7.81	7.74	4	3,980	0.10%
2020/06/19	26	7.88	132	7.83	7.68	-106	3,991	-2.66%	大賣/鉅額交易
2020/06/18	0	0.00	5.2	7.67	7.70	-5.2	3,871	-0.13%
2020/06/17	16	7.60	4	7.72	7.62	12	3,939	0.30%
2020/06/16	56	7.61	18	7.69	7.53	38	4,092	0.93%
2020/06/15	2	7.46	0	0.00	7.38	2	4,204	0.05%
2020/06/12	0	0.00	115	7.29	7.36	-115	4,194	-2.74%	大賣/鉅額交易
2020/06/11	31	7.66	71	7.71	7.50	-40	4,163	-0.96%
2020/06/10	43	8.07	99	7.82	8.13	-56	4,000	-1.40%
2020/06/08	91	7.49	0	0.00	7.48	91	3,910	2.33%
2020/06/05	28	7.47	7	7.51	7.49	21	3,960	0.53%
2020/06/04	16	7.39	341.5	7.48	7.48	-325.5	3,981	-8.17%	大賣/鉅額交易
2020/06/03	13	7.18	19	7.19	7.20	-6	3,948	-0.15%
2020/06/02	0	0.00	1	7.12	7.15	-1	4,373	-0.02%
2020/06/01	0	0.00	2	7.13	7.12	-2	4,421	-0.05%
2020/05/29	10	7.01	0	0.00	7.02	10	4,412	0.23%
2020/05/28	63	7.03	10	7.02	7.03	53	4,414	1.20%
2020/05/26	50	7.08	0	0.00	7.09	50	4,460	1.12%
2020/05/25	5	7.05	0	0.00	7.05	5	4,471	0.11%
2020/05/22	2	7.08	1	7.15	7.07	1	4,483	0.02%
2020/05/21	22	7.20	2	7.24	7.17	20	4,500	0.44%
2020/05/20	1	7.15	0	0.00	7.13	1	4,424	0.02%
2020/05/19	0	0.00	32	7.19	7.14	-32	4,450	-0.72%
2020/05/18	1	7.18	36	7.17	7.18	-35	4,469	-0.78%
2020/05/15	3	7.04	9	7.08	7.06	-6	4,628	-0.13%
2020/05/14	0	0.00	25.1	7.09	7.02	-25.1	4,622	-0.54%
2020/05/13	6	7.10	0	0.00	7.10	6	4,612	0.13%
2020/05/12	27	7.20	1	7.17	7.12	26	4,596	0.57%
2020/05/11	21	7.22	0	0.00	7.24	21	4,571	0.46%
2020/05/08	134	7.26	4	7.23	7.21	130	4,566	2.85%	大買/鉅額交易
2020/05/07	0	0.00	1	7.22	7.21	-1	4,637	-0.02%
2020/05/06	49	7.19	1	7.20	7.17	48	4,612	1.04%
2020/05/05	10	7.10	0	0.00	7.11	10	4,535	0.22%
2020/05/04	203	7.10	0	0.00	7.07	203	4,511	4.50%	大買/鉅額交易
2020/04/30	10	7.17	0	0.00	7.16	10	4,481	0.22%
2020/04/28	6	7.20	16	7.24	7.14	-10	4,425	-0.23%
2020/04/27	0	0.00	5	7.12	7.09	-5	4,285	-0.12%
2020/04/24	15	7.17	4	7.22	7.10	11	4,246	0.26%
2020/04/21	3	7.09	0	0.00	6.98	3	4,094	0.07%
2020/04/20	6	7.15	54	7.09	7.23	-48	4,026	-1.19%
2020/04/17	0	0.00	7	6.98	6.93	-7	3,839	-0.18%
2020/04/16	0	7.03	3	6.98	6.93	-3	3,818	-0.08%
2020/04/15	1	7.09	42	7.06	7.02	-41	3,803	-1.08%
2020/04/14	73	7.07	110	7.05	7.05	-37	3,771	-0.98%	大賣/
2020/04/13	8	7.06	23	7.05	7.01	-15	3,703	-0.40%
2020/04/10	30	6.92	3	6.95	6.95	27	3,647	0.74%
2020/04/09	10	6.90	41	6.88	6.85	-31	3,626	-0.85%
2020/04/07	16	7.00	21	6.92	6.91	-5	3,559	-0.14%
2020/04/06	0	0.00	1	6.93	6.95	-1	3,504	-0.03%
2020/04/01	1	6.95	0	0.00	6.89	1	3,475	0.03%
2020/03/31	37	7.00	20	7.03	6.85	17	3,439	0.49%
2020/03/30	2	6.73	0	0.00	6.76	2	3,293	0.06%
2020/03/27	6	6.86	6	6.92	6.81	0	3,281	0.00%
2020/03/26	20	6.91	270	6.92	6.94	-250	3,255	-7.68%	大賣/鉅額交易
2020/03/25	30	6.84	47	6.83	6.85	-17	3,215	-0.53%
2020/03/24	52	6.85	3	6.85	6.85	49	3,171	1.55%
2020/03/23	5	6.88	5	7.20	6.84	0	3,133	0.00%
2020/03/20	210	7.15	44	7.14	7.10	166	3,016	5.50%	大買/鉅額交易
2020/03/19	14	6.19	78	6.50	6.60	-64	2,805	-2.28%
2020/03/18	20	5.99	0	0.00	6.00	20	2,565	0.78%
2020/03/17	2.1	5.82	0	0.00	5.91	2.1	2,538	0.08%
2020/03/16	14	6.17	8	6.18	6.16	6	2,509	0.24%
2020/03/13	9	6.11	4	6.17	6.15	5	2,478	0.20%
2020/03/12	18	6.83	3	6.82	6.72	15	2,383	0.63%
2020/03/11	13	7.32	5	7.17	7.17	8	2,256	0.35%
2020/03/10	39	7.54	6	7.48	7.46	33	2,166	1.52%
2020/03/09	40	7.98	18	8.04	7.86	22	2,087	1.05%
2020/03/06	26	7.93	86	8.01	8.07	-60	1,830	-3.28%
2020/03/05	6	7.50	4	7.52	7.47	2	1,367	0.15%
2020/03/04	0	0.00	5	7.37	7.36	-5	1,309	-0.38%
2020/03/03	0	0.00	21	7.38	7.39	-21	1,295	-1.62%
2020/03/02	3	7.30	0	0.00	7.34	3	1,283	0.23%
2020/02/27	0	0.00	7	7.35	7.37	-7	1,236	-0.57%
2020/02/25	6	7.43	0	0.00	7.34	6	1,183	0.51%
2020/02/24	53	7.51	8	7.46	7.43	45	1,155	3.90%
2020/02/21	0	0.00	1	7.44	7.43	-1	1,106	-0.09%
2020/02/20	0	0.00	1	7.40	7.39	-1	1,089	-0.09%
2020/02/19	0	0.00	2	7.46	7.48	-2	1,053	-0.19%
2020/02/18	1	7.47	30	7.50	7.44	-29	1,004	-2.89%
2020/02/17	0	0.00	33	7.20	7.20	-33	809	-4.07%
2020/02/14	0	0.00	8	7.15	7.14	-8	782	-1.02%
2020/02/13	10	7.14	0	7.11	7.10	10	770	1.30%
2020/02/11	0	0.00	32	7.14	7.11	-32	758	-4.22%
2020/02/10	44	7.14	20	7.27	7.20	24	721	3.32%
2020/02/07	0	0.00	11	6.84	6.83	-11	609	-1.80%
2020/02/05	6	6.84	0	0.00	6.83	6	607	0.99%
2020/02/04	1	6.83	2	6.83	6.86	-1	603	-0.17%
2020/02/03	4	6.77	0	0.00	6.76	4	603	0.66%
2020/01/31	5	6.87	41	6.84	6.87	-36	599	-6.01%
2020/01/30	2	6.84	4	6.88	6.81	-2	589	-0.34%
2020/01/17	1	7.02	0	0.00	7.02	1	571	0.18%
2020/01/13	10	7.05	0	0.00	7.05	10	569	1.76%
2020/01/02	0	0.00	12	7.12	7.14	-12	526	-2.28%
2019/12/26	12	7.14	0	0.00	7.13	12	524	2.29%
2019/12/24	0	0.00	10	7.22	7.23	-10	515	-1.94%
2019/12/23	0	0.00	5	7.17	7.25	-5	506	-0.99%
2019/12/20	2	7.14	0	0.00	7.16	2	491	0.41%
2019/12/19	2	7.12	2	7.14	7.10	0	487	0.00%
2019/12/18	0	0.00	14	7.11	7.12	-14	471	-2.97%
2019/12/17	2	7.06	0	0.00	7.07	2	471	0.42%
2019/12/16	0	0.00	0.6	7.05	7.06	-0.6	470	-0.12%
2019/12/10	12	7.05	0	0.00	7.06	12	491	2.44%
2019/12/06	22	7.06	0	0.00	7.04	22	481	4.57%
2019/12/04	20	7.01	0	0.00	6.99	20	475	4.21%
2019/12/02	0	0.00	5	6.99	6.95	-5	468	-1.07%
2019/11/29	10	6.98	0	0.00	6.97	10	469	2.13%
2019/11/25	0	0.00	2	6.96	6.97	-2	462	-0.43%
2019/11/20	2	6.94	0	0.00	6.95	2	466	0.43%
2019/11/18	5	6.95	1	6.95	6.94	4	473	0.84%
2019/11/14	0	0.00	12	6.98	6.95	-12	477	-2.51%
2019/11/13	13	6.93	0	0.00	6.95	13	482	2.70%
2019/11/11	0	0.00	2	7.00	6.99	-2	503	-0.40%
2019/11/08	10	7.00	1	7.03	7.02	9	509	1.77%
2019/11/07	0	6.97	0	0.00	6.97	0	534	0.00%
2019/10/31	0	0.00	10	6.94	6.92	-10	605	-1.65%
2019/10/28	0	0.00	1	6.97	6.99	-1	774	-0.13%
2019/10/24	0	0.00	27	6.97	6.98	-27	782	-3.45%
2019/10/21	27	6.95	0	0.00	6.98	27	807	3.34%
2019/10/14	1	6.86	0	0.00	6.90	1	854	0.12%
2019/10/09	0	0.00	0.1	6.88	6.88	-0.1	853	-0.01%
2019/10/08	2	6.89	0	0.00	6.87	2	862	0.23%
2019/10/04	1	6.86	0	0.00	6.88	1	879	0.11%
2019/10/03	2	6.93	0	0.00	6.88	2	878	0.23%
2019/10/02	1	6.97	0	0.00	6.94	1	881	0.11%
2019/09/26	0	0.00	22	7.04	7.03	-22	906	-2.43%
2019/09/25	0	0.00	2	7.05	7.05	-2	906	-0.22%
2019/09/24	0	0.00	1	7.01	7.03	-1	911	-0.11%
2019/09/23	0	0.00	5	7.04	7.05	-5	909	-0.55%
2019/09/20	9	7.04	2	7.08	7.01	7	917	0.76%
2019/09/19	5	7.06	0	0.00	7.05	5	964	0.52%
2019/09/17	0	0.00	25	7.00	7.00	-25	955	-2.62%
2019/09/16	19	7.05	1	7.02	7.03	18	968	1.86%
2019/09/12	20	6.99	0	0.00	7.00	20	946	2.11%
2019/09/02	0	0.00	1	6.95	6.96	-1	931	-0.11%
2019/08/29	0	0.00	1	6.88	6.89	-1	928	-0.11%
2019/08/28	2	6.92	0	0.00	6.89	2	927	0.22%
2019/08/23	1	6.99	30	7.00	6.97	-29	935	-3.10%
2019/08/15	1	6.98	0	0.00	6.97	1	916	0.11%
2019/08/14	19	7.07	0	0.00	7.07	19	906	2.10%
2019/08/13	0	0.00	1	7.11	7.11	-1	892	-0.11%
2019/08/08	0	0.00	1	7.16	7.17	-1	846	-0.12%
2019/08/07	2	7.20	0	0.00	7.18	2	832	0.24%
2019/08/06	0	0.00	0	7.21	7.21	0	832	-0.01%
2019/07/31	5	7.52	1	7.48	7.40	4	775	0.52%
2019/07/30	30	7.38	0	0.00	7.52	30	720	4.17%
2019/07/26	0	0.00	1	7.21	7.21	-1	619	-0.16%
2019/07/25	1	7.22	0	0.00	7.19	1	621	0.16%
2019/07/17	25	7.28	0	0.00	7.32	25	575	4.35%
2019/07/10	0	0.00	24	7.16	7.17	-24	517	-4.64%
2019/07/09	0	0.00	1	7.20	7.22	-1	517	-0.19%
2019/07/08	1	7.20	0	0.00	7.19	1	516	0.19%
2019/07/05	5	7.23	1	7.23	7.21	4	511	0.78%
2019/07/04	1	7.22	0	0.00	7.20	1	503	0.20%
2019/07/01	15	7.14	2.5	7.12	7.13	12.5	500	2.49%
2019/06/28	0	0.00	17	7.13	7.13	-17	503	-3.38%
2019/06/27	2	7.15	10	7.18	7.14	-8	507	-1.58%
2019/06/26	7	7.15	3	7.23	7.18	4	500	0.80%
2019/06/25	1	7.10	0	0.00	7.07	1	443	0.23%
2019/06/24	1	7.09	0	0.00	7.08	1	447	0.22%
2019/06/21	0	0.00	1	7.09	6.96	-1	441	-0.23%
2019/06/20	0	0.00	0	7.10	7.09	0	431	0.00%
2019/06/19	0	0.00	12	7.08	7.07	-12	431	-2.78%
2019/06/13	1	7.08	0	0.00	7.08	1	433	0.23%
2019/06/11	12	7.13	0	0.00	7.11	12	436	2.75%
2019/06/10	0	0.00	11	7.12	7.12	-11	436	-2.52%
2019/06/05	0	0.00	1	7.17	7.13	-1	428	-0.23%
2019/06/03	1	7.15	5	7.12	7.15	-4	434	-0.92%
2019/05/31	0	0.00	24	7.13	7.15	-24	435	-5.51%
2019/05/30	1	7.09	10	7.09	7.08	-9	432	-2.08%
2019/05/29	0	0.00	5	7.04	7.05	-5	434	-1.15%
2019/05/27	1	7.01	0	0.00	7.02	1	438	0.23%
2019/05/23	1	6.95	0	0.00	7.01	1	438	0.23%
2019/05/15	0	0.00	1	7.00	6.99	-1	447	-0.22%
2019/05/14	1	6.90	0	0.00	6.92	1	450	0.22%
2019/05/09	0	0.00	1	7.04	7.00	-1	447	-0.22%
2019/05/07	11	7.07	0	0.00	7.06	11	448	2.46%
2019/05/06	0	0.00	2	7.06	7.05	-2	448	-0.45%
2019/05/03	2.5	7.10	8	7.06	7.11	-5.5	445	-1.23%
2019/05/02	0.5	7.05	0	0.00	7.04	0.5	441	0.11%
2019/04/30	8	7.05	1	7.04	7.05	7	438	1.60%
2019/04/29	1	7.10	0	0.00	7.07	1	440	0.23%
2019/04/25	1	7.08	0	0.00	7.07	1	444	0.23%
2019/04/24	0	7.10	5	7.10	7.11	-5	444	-1.12%
2019/04/23	0	0.00	0.2	7.08	7.08	-0.2	441	-0.03%
2019/04/22	0	0.00	5	7.06	7.06	-5	442	-1.13%
2019/04/09	0	0.00	25	7.10	7.14	-25	437	-5.71%
2019/04/03	13	7.02	1	7.06	7.04	12	432	2.77%
2019/04/02	2	7.12	0	0.00	7.07	2	426	0.47%
2019/04/01	1	7.18	0	0.00	7.17	1	413	0.24%
2019/03/29	13	7.21	0	0.00	7.24	13	405	3.20%
2019/03/07	0	0.00	2	7.21	7.20	-2	418	-0.48%
2019/03/06	20	7.21	0	0.00	7.28	20	421	4.74%
2019/02/27	0	0.00	2	7.12	7.12	-2	418	-0.48%
2019/02/14	0	0.00	2	7.07	7.05	-2	399	-0.50%
2019/02/12	28	7.03	0	0.00	7.06	28	389	7.19%
2019/01/24	0	0.00	4	6.95	6.96	-4	377	-1.06%
2019/01/22	1	6.94	0	0.00	6.94	1	384	0.26%
2019/01/17	2	6.94	0	0.00	6.93	2	406	0.49%
2019/01/14	1	6.89	0	0.00	6.90	1	400	0.25%
2019/01/11	0	0.00	12	6.95	6.94	-12	407	-2.94%
2019/01/09	10	6.89	0	0.00	6.88	10	410	2.44%
2019/01/07	0	0.00	0	7.30	6.84	0	411	0.00%
2018/12/24	5	6.90	0	0.00	6.94	5	460	1.09%
2018/12/21	0	0.00	1	6.85	6.97	-1	461	-0.22%
2018/12/14	3	7.00	0	0.00	7.01	3	468	0.64%
2018/12/07	2	7.00	0	0.00	6.99	2	479	0.42%
2018/11/30	0	0.00	3	7.07	7.07	-3	480	-0.62%
2018/11/19	10	6.84	0	0.00	6.82	10	505	1.98%
2018/11/06	0	0.00	6	6.83	6.77	-6	645	-0.93%
2018/11/02	0	0.00	4	6.73	6.82	-4	664	-0.60%
2018/11/01	12	6.66	0	0.00	6.70	12	670	1.79%
2018/10/18	0	0.00	1	6.96	6.97	-1	907	-0.11%
2018/10/16	0	0.00	1	6.99	6.95	-1	906	-0.11%
2018/10/12	4	6.86	0	0.00	6.99	4	917	0.44%
2018/10/08	1	7.36	0	0.00	7.38	1	898	0.11%
2018/10/05	2	7.41	0	0.00	7.40	2	902	0.22%
2018/10/04	1	7.51	0	0.00	7.51	1	892	0.11%
2018/09/27	0	0.00	1	7.62	7.60	-1	925	-0.11%
2018/09/25	0	0.00	2	7.59	7.58	-2	940	-0.21%
2018/09/14	0	0.00	2	7.59	7.58	-2	1,018	-0.20%
2018/09/13	0	0.00	1	7.54	7.52	-1	1,032	-0.10%
2018/09/07	3	7.62	0	0.00	7.59	3	1,090	0.28%
2018/08/31	5	7.74	0	0.00	7.75	5	1,231	0.41%
2018/08/21	1	8.00	0	0.00	7.90	1	1,660	0.06%
2018/08/20	3	7.76	0	0.00	7.87	3	1,657	0.18%
2018/08/17	0	0.00	1	7.75	7.74	-1	1,716	-0.06%
2018/08/16	1	7.69	0	0.00	7.70	1	1,874	0.05%
2018/08/15	0	0.00	1	7.78	7.71	-1	1,875	-0.05%
2018/08/10	0	0.00	51	8.00	8.00	-51	2,142	-2.38%
2018/08/09	0	0.00	5	8.04	8.04	-5	2,137	-0.23%
2018/08/08	57	8.08	0	0.00	8.06	57	2,132	2.67%
2018/08/07	1	8.09	20	8.16	8.09	-19	2,125	-0.89%
2018/08/06	0	0.00	37	8.10	8.11	-37	2,106	-1.76%
2018/08/01	16	8.08	1	8.10	8.05	15	2,064	0.73%
2018/07/31	46	8.10	0	0.00	8.11	46	2,043	2.25%
2018/07/26	0.1	7.80	0	0.00	7.83	0.1	1,895	0.00%
2018/07/09	0	0.00	1	7.61	7.69	-1	1,886	-0.05%
2018/07/06	5	7.59	0	0.00	7.60	5	1,898	0.26%
2018/07/05	2	7.71	0	0.00	7.67	2	1,926	0.10%
2018/07/02	1	7.80	0	0.00	7.79	1	1,931	0.05%
2018/06/28	2	7.88	0	0.00	7.82	2	1,926	0.10%
2018/06/26	0	0.00	5	7.94	7.94	-5	1,911	-0.26%
2018/06/25	10	8.10	10	8.00	8.09	0	1,888	0.00%
2018/06/20	1	7.90	0	0.00	7.88	1	1,827	0.05%
2018/06/19	3	7.93	0	0.00	7.92	3	1,818	0.16%
2018/06/14	0	0.00	10	8.00	7.99	-10	1,769	-0.57%
2018/06/12	1	8.13	0	0.00	8.09	1	1,728	0.06%
2018/06/11	4	8.18	0	0.00	8.17	4	1,693	0.24%
2018/06/08	4	8.37	1	8.26	8.23	3	1,667	0.18%
2018/06/07	10	8.41	9	8.34	8.30	1	1,623	0.06%
2018/06/06	0	0.00	3	8.08	8.08	-3	1,471	-0.20%
2018/06/05	0	0.00	105	8.12	8.07	-105	1,449	-7.25%	大賣/鉅額交易
2018/06/04	0	0.00	13	8.17	8.14	-13	1,427	-0.91%
2018/06/01	0	0.00	3	8.06	8.03	-3	1,367	-0.22%
2018/05/31	5	8.05	1	8.06	8.03	4	1,348	0.30%
2018/05/30	5	8.13	6	8.18	8.13	-1	1,303	-0.08%
2018/05/29	21	8.03	0	0.00	8.00	21	1,220	1.72%
2018/05/28	0	0.00	0.5	7.95	7.96	-0.5	1,179	-0.04%
2018/05/25	0	0.00	7	8.09	8.03	-7	1,145	-0.61%
2018/05/24	31	8.00	17	7.84	8.20	14	1,052	1.33%
2018/05/23	0	7.65	0	0.00	7.68	0	894	0.00%
2018/05/21	1	7.88	0	0.00	7.82	1	875	0.11%
2018/05/18	13	7.73	2	7.63	7.88	11	812	1.35%
2018/05/16	3	7.45	0	0.00	7.43	3	626	0.48%
2018/05/15	2	7.48	0	0.00	7.48	2	635	0.31%
2018/05/10	0	0.00	0	7.49	7.49	0	658	0.00%
2018/04/25	0	0.00	48	7.50	7.48	-48	678	-7.07%
2018/04/23	0	0.00	3	7.55	7.60	-3	688	-0.44%
2018/04/18	0	0.00	8	7.48	7.45	-8	722	-1.11%
2018/04/16	0	7.62	0	0.00	7.60	0	866	0.00%
2018/04/12	2	7.65	0	0.00	7.63	2	890	0.22%
2018/03/28	5	7.45	0	0.00	7.41	5	861	0.58%
2018/03/27	0	0.00	2	7.47	7.47	-2	855	-0.23%
2018/03/20	0	0.00	1	7.44	7.41	-1	850	-0.12%
2018/03/07	0	7.34	0	0.00	7.34	0	856	0.00%
2018/03/01	1	7.30	0	0.00	7.35	1	886	0.11%
2018/02/27	0	0.00	1	7.30	7.30	-1	889	-0.11%
2018/02/26	0	0.00	4	7.30	7.28	-4	883	-0.45%
2018/02/09	2	7.08	9	7.08	7.05	-7	875	-0.80%
2018/02/07	1	7.21	0	0.00	7.20	1	858	0.12%
2018/02/06	4	7.27	5	7.07	7.15	-1	894	-0.11%
2018/02/05	4	7.45	0	0.00	7.47	4	873	0.46%
2018/02/02	2	7.51	0	0.00	7.55	2	859	0.23%
2018/01/30	5	7.62	0	0.00	7.57	5	863	0.58%
2018/01/11	30	7.68	26.8	7.80	7.72	3.2	845	0.37%
2018/01/08	0	0.00	6	7.63	7.62	-6	692	-0.87%
2018/01/05	0	0.00	18	7.54	7.55	-18	677	-2.66%
2018/01/04	0	0.00	14	7.54	7.55	-14	674	-2.08%
2018/01/03	16	7.55	0	0.00	7.56	16	694	2.30%
2018/01/02	0.8	7.51	0	0.00	7.53	0.8	680	0.12%