愛之味 (1217)-富邦-嘉義券商分點個股進出

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:13:35(已收盤)

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

愛之味 (1217)籌碼相關－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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
2024/05/14	1	12.20	0	0.00	12.15	1	1,214	0.08%
2024/05/13	11	12.00	2	12.05	12.10	9	1,215	0.74%
2024/05/10	2	12.03	0	0.00	12.05	2	1,219	0.16%
2024/05/08	6	12.02	0	12.05	12.00	6	1,225	0.49%
2024/05/07	3	12.10	1	12.10	12.10	2	1,224	0.16%
2024/05/06	4.1	12.23	1	12.30	12.25	3.1	1,218	0.25%
2024/05/03	7	12.20	0	0.00	12.15	7	1,191	0.59%
2024/05/02	0	0.00	4.4	12.27	12.30	-4.4	1,160	-0.38%
2024/04/30	2.3	12.10	14.8	12.11	12.10	-12.6	1,120	-1.12%
2024/04/29	0	0.00	10	11.98	11.95	-10	1,064	-0.94%
2024/04/22	8	11.76	1	11.90	11.95	7	1,073	0.65%
2024/04/19	27	11.75	0	0.00	11.75	27	1,069	2.53%
2024/04/18	0	11.93	41	12.12	12.15	-41	1,043	-3.93%
2024/04/17	2	11.80	0	0.00	11.85	2	1,001	0.20%
2024/04/16	25	11.78	0	0.00	11.70	25	994	2.51%
2024/04/12	3	11.82	0	0.00	11.90	3	986	0.30%
2024/04/11	0	0.00	4	12.00	11.90	-4	983	-0.41%
2024/04/09	2	12.00	8	11.99	11.95	-6	1,009	-0.59%
2024/04/08	0	0.00	0	11.95	11.95	0	1,085	0.00%
2024/04/02	0	12.03	0	0.00	11.95	0	1,114	0.00%
2024/04/01	2	12.00	22	12.01	12.00	-20	1,112	-1.80%
2024/03/29	4	11.90	1	12.00	11.90	3	1,091	0.27%
2024/03/28	0.2	11.98	14	11.97	12.00	-13.8	1,087	-1.27%
2024/03/27	3	11.90	0	0.00	11.90	3	1,071	0.28%
2024/03/26	1	11.85	3	11.83	11.85	-2	1,082	-0.18%
2024/03/25	0	0.00	6	11.89	11.80	-6	1,107	-0.54%
2024/03/22	1	11.75	17	11.77	11.75	-16	1,105	-1.45%
2024/03/21	2.8	11.61	45	11.64	11.65	-42.2	1,086	-3.89%
2024/03/20	27	11.56	0	0.00	11.60	27	1,093	2.47%
2024/03/19	0	11.80	0	0.00	11.70	0	1,086	0.00%
2024/03/18	0	11.70	5	11.60	11.70	-5	1,091	-0.46%
2024/03/15	0.1	11.75	0	11.70	11.65	0.1	1,096	0.01%
2024/03/14	2	11.65	1	11.60	11.75	1	1,093	0.09%
2024/03/13	5	11.70	0	0.00	11.65	5	1,088	0.46%
2024/03/12	0.3	11.80	50	11.74	11.75	-49.8	1,080	-4.60%
2024/03/11	5	11.65	0	0.00	11.70	5	1,077	0.46%
2024/03/08	26	11.69	0	0.00	11.70	26	1,079	2.41%
2024/03/07	2.2	11.78	0	0.00	11.75	2.2	1,068	0.21%
2024/03/06	1.4	11.86	1	11.90	11.85	0.4	1,060	0.04%
2024/03/01	7	11.77	100	11.78	11.80	-93	1,067	-8.71%
2024/02/29	1	11.80	0	0.00	11.85	1	1,088	0.09%
2024/02/27	10	11.83	0	0.00	11.85	10	1,093	0.91%
2024/02/26	1.4	11.86	0	0.00	11.90	1.4	1,095	0.13%
2024/02/21	0	0.00	2.1	12.12	12.05	-2.1	1,097	-0.19%
2024/02/20	1	12.05	0	0.00	12.10	1	1,101	0.09%
2024/02/19	1	12.25	26	12.15	12.20	-25	1,110	-2.25%
2024/02/16	1	11.95	59.1	11.97	12.00	-58.1	1,392	-4.17%
2024/02/15	6	11.85	1	11.90	11.90	5	1,464	0.34%
2024/02/05	0	0.00	5	11.95	11.90	-5	1,473	-0.34%
2024/02/02	0	0.00	6	11.95	11.95	-6	1,486	-0.40%
2024/02/01	0	0.00	2	11.88	11.90	-2	1,496	-0.13%
2024/01/30	0	0.00	9.5	11.85	11.85	-9.5	1,526	-0.62%
2024/01/25	0	0.00	2	11.70	11.70	-2	1,799	-0.11%
2024/01/24	0.7	11.80	0.3	11.75	11.70	0.4	1,812	0.02%
2024/01/23	3	11.70	0	0.00	11.70	3	1,816	0.17%
2024/01/22	1	11.75	0	0.00	11.70	1	1,819	0.05%
2024/01/19	1.1	11.51	0	11.70	11.50	1.1	1,800	0.06%
2024/01/18	4	11.50	0	0.00	11.50	4	1,804	0.22%
2024/01/17	4	11.54	4	11.50	11.55	0	1,802	0.00%
2024/01/16	11	11.62	2	11.65	11.70	9	1,851	0.49%
2024/01/15	11.2	11.68	0	0.00	11.70	11.2	1,869	0.60%
2024/01/12	1	11.80	0	0.00	11.75	1	1,941	0.05%
2024/01/11	0	0.00	1	11.80	11.85	-1	1,965	-0.05%
2024/01/10	9	11.77	1	11.80	11.80	8	2,030	0.39%
2024/01/09	18	11.88	0	0.00	11.85	18	2,058	0.87%
2024/01/08	0	0.00	1	12.00	12.00	-1	2,066	-0.05%
2024/01/05	4	12.04	0	0.00	12.00	4	2,093	0.19%
2024/01/04	1	12.00	0	0.00	12.05	1	2,215	0.05%
2024/01/03	10	12.13	5	12.20	12.10	5	2,304	0.22%
2024/01/02	1	12.35	12	12.28	12.35	-11	2,297	-0.48%
2023/12/29	0	0.00	16	12.01	12.05	-16	2,231	-0.72%
2023/12/28	0	0.00	2	11.90	11.90	-2	2,262	-0.09%
2023/12/27	0	0.00	3	11.90	11.90	-3	2,333	-0.13%
2023/12/22	1	11.85	2	11.95	11.95	-1	2,470	-0.04%
2023/12/21	0	0.00	6	11.86	11.85	-6	2,483	-0.24%
2023/12/20	3	11.85	26	11.90	11.90	-23	2,505	-0.92%
2023/12/19	0	0.00	1	11.80	11.80	-1	2,489	-0.04%
2023/12/18	1.2	11.71	0	11.80	11.70	1.2	2,506	0.05%
2023/12/15	10	11.75	1	11.80	11.80	9	2,561	0.35%
2023/12/14	10	11.70	0	0.00	11.70	10	2,593	0.39%
2023/12/13	12	11.65	0	0.00	11.65	12	2,596	0.46%
2023/12/12	1	11.65	3.3	11.74	11.65	-2.3	2,635	-0.09%
2023/12/11	10	11.73	1	11.75	11.75	9	2,653	0.34%
2023/12/08	50	11.82	0	0.00	11.75	50	2,674	1.87%
2023/12/07	6	11.74	0	0.00	11.70	6	2,806	0.21%
2023/12/05	1	11.85	0	0.00	11.85	1	2,870	0.03%
2023/12/01	5	11.90	0	0.00	11.80	5	2,951	0.17%
2023/11/29	11.3	11.85	0	0.00	11.80	11.3	3,032	0.37%
2023/11/28	0	0.00	1	11.90	11.80	-1	3,131	-0.03%
2023/11/24	0	0.00	2	11.90	11.90	-2	3,291	-0.06%
2023/11/22	0	0.00	10	11.80	11.90	-10	3,437	-0.29%
2023/11/21	0	0.00	0	11.85	11.85	0	3,606	0.00%
2023/11/17	1	11.85	0	0.00	11.85	1	3,785	0.03%
2023/11/16	0	0.00	2	11.88	11.85	-2	3,813	-0.05%
2023/11/15	7	11.88	68	11.99	11.80	-61	3,865	-1.58%
2023/11/14	18	11.59	1	11.50	11.50	17	3,721	0.46%
2023/11/13	2	11.73	0	0.00	11.70	2	3,690	0.05%
2023/11/10	61	11.76	1	11.75	11.70	60	3,872	1.55%
2023/11/09	103	11.81	0	0.00	11.80	103	4,112	2.50%	大買/鉅額交易
2023/11/08	11	11.85	1	11.90	11.75	10	4,458	0.22%
2023/11/07	21	11.87	0	0.00	11.85	21	4,651	0.45%
2023/11/06	38.5	12.07	19	12.23	12.00	19.5	4,881	0.40%
2023/11/03	16	12.10	20	12.22	12.15	-4	4,941	-0.08%
2023/11/02	0	0.00	15	12.08	12.05	-15	5,065	-0.30%
2023/10/31	7	11.74	1	11.75	11.65	6	5,278	0.11%
2023/10/30	0	11.85	6	11.85	11.80	-6	5,385	-0.11%
2023/10/25	0	0.00	1	12.05	12.05	-1	5,705	-0.02%
2023/10/24	10	12.00	5	12.00	12.00	5	5,890	0.08%
2023/10/23	5.2	11.90	0	0.00	11.90	5.2	6,220	0.08%
2023/10/20	16	11.90	2	11.85	11.80	14	6,390	0.22%
2023/10/19	10	12.05	7	12.12	12.10	3	6,592	0.05%
2023/10/18	2	12.13	1	12.25	12.15	1	6,719	0.01%
2023/10/16	1	12.25	0	0.00	12.20	1	6,728	0.01%
2023/10/13	1	12.40	1.5	12.47	12.40	-0.5	6,763	-0.01%
2023/10/12	2	12.55	0	0.00	12.55	2	6,800	0.03%
2023/10/11	0	0.00	12	12.46	12.55	-12	6,703	-0.18%
2023/10/06	1	12.25	56	12.25	12.30	-55	6,653	-0.83%
2023/10/05	1	12.15	0	12.20	12.25	1	6,674	0.01%
2023/10/04	56	12.16	0	0.00	12.15	56	6,709	0.83%
2023/10/03	0.1	12.41	2	12.50	12.45	-1.9	6,853	-0.03%
2023/10/02	51	12.25	0	0.00	12.45	51	6,818	0.75%
2023/09/28	1	12.55	0	0.00	12.35	1	6,827	0.01%
2023/09/27	0	0.00	3	12.38	12.35	-3	6,791	-0.04%
2023/09/26	1	12.35	0	0.00	12.35	1	6,839	0.01%
2023/09/21	2	12.40	0	0.00	12.35	2	7,629	0.03%
2023/09/20	0	0.00	1	12.55	12.55	-1	7,610	-0.01%
2023/09/19	8	12.39	1	12.50	12.55	7	7,598	0.09%
2023/09/18	3	12.45	0	0.00	12.45	3	7,677	0.04%
2023/09/15	3.5	12.52	1	12.70	12.50	2.5	7,734	0.03%
2023/09/14	0	0.00	9	12.67	12.65	-9	7,710	-0.12%
2023/09/13	0	12.55	10	12.55	12.55	-10	7,695	-0.13%
2023/09/12	4.2	12.55	5	12.63	12.45	-0.9	7,701	-0.01%
2023/09/11	6	12.47	3	12.40	12.50	3	7,571	0.04%
2023/09/08	22.2	12.35	4	12.31	12.30	18.2	7,530	0.24%
2023/09/07	3.1	12.37	0	12.35	12.25	3.1	7,528	0.04%
2023/09/06	2	12.58	2	12.65	12.50	0	7,511	0.00%
2023/09/05	7	12.74	2	12.90	12.70	5	7,550	0.07%
2023/09/04	3	12.70	0	0.00	12.75	3	7,551	0.04%
2023/09/01	0	0.00	4	12.93	12.85	-4	7,527	-0.05%
2023/08/31	8	12.67	12	12.59	12.70	-4	7,428	-0.05%
2023/08/30	15	12.96	11	13.05	12.85	4	7,307	0.05%
2023/08/29	12	13.23	2	13.18	13.15	10	7,234	0.14%
2023/08/28	65	13.34	6	13.28	13.15	59	7,175	0.82%
2023/08/25	6	13.33	18	13.30	13.30	-12	7,083	-0.17%
2023/08/24	5	13.15	5	13.05	13.15	0	6,914	0.00%
2023/08/23	2	13.15	23	13.14	13.15	-21	6,868	-0.31%
2023/08/22	2.2	12.86	7	13.06	12.95	-4.8	6,716	-0.07%
2023/08/21	2	12.85	2	12.95	13.00	0	6,686	0.00%
2023/08/18	13	12.92	7	12.97	12.85	6	6,619	0.09%
2023/08/17	12	13.03	34	13.01	13.05	-22	6,456	-0.34%
2023/08/16	7	13.12	0	0.00	13.05	7	6,414	0.11%
2023/08/15	18	13.18	7.1	13.19	13.25	10.9	6,198	0.18%
2023/08/14	20	12.88	3.2	13.06	12.80	16.8	5,970	0.28%
2023/08/11	8.1	13.49	0	0.00	13.35	8.1	5,630	0.14%
2023/08/10	19	13.83	8	13.74	13.70	11	5,436	0.20%
2023/08/09	12	13.93	22	13.85	13.85	-10	5,186	-0.19%
2023/08/08	28	14.59	40	14.80	14.45	-12	5,013	-0.24%
2023/08/07	61	14.49	2.1	14.71	14.75	58.9	4,820	1.22%
2023/08/04	1	14.25	2	14.10	14.25	-1	4,628	-0.02%
2023/08/02	15	14.09	21	14.35	14.10	-6	4,516	-0.13%
2023/08/01	34	14.38	15.3	14.25	14.40	18.7	4,406	0.43%
2023/07/31	13	13.81	9.1	13.92	13.90	4	4,278	0.09%
2023/07/28	1	14.15	1.2	14.17	14.00	-0.2	4,173	0.00%
2023/07/27	2	14.15	1	14.15	14.15	1	4,089	0.02%
2023/07/26	12	14.20	22	14.15	14.15	-10	3,903	-0.26%
2023/07/25	25	13.63	15	13.55	13.65	10	3,512	0.28%
2023/07/24	7	13.44	17.1	13.43	13.40	-10.1	3,317	-0.30%
2023/07/21	3	12.97	13	12.97	13.05	-10	3,030	-0.33%
2023/07/20	0	0.00	1	12.85	12.75	-1	2,893	-0.03%
2023/07/19	3	12.75	7	12.83	12.75	-4	2,874	-0.14%
2023/07/18	5	12.70	1	12.85	12.60	4	2,823	0.14%
2023/07/17	5	12.52	0	0.00	12.80	5	2,786	0.18%
2023/07/14	0	0.00	2	12.55	12.45	-2	2,722	-0.07%
2023/07/13	0	0.00	5.1	12.65	12.50	-5.1	2,698	-0.19%
2023/07/12	3	12.72	1.5	12.77	12.65	1.5	2,667	0.06%
2023/07/11	107	12.80	107.1	12.90	12.80	-0.1	2,634	0.00%	大買/大賣/
2023/07/10	6.2	12.90	3	12.85	12.75	3.2	2,593	0.12%
2023/07/07	1	12.35	8	12.43	12.45	-7	2,396	-0.29%
2023/07/06	0	0.00	22	12.33	12.45	-22	2,359	-0.93%
2023/07/05	11	12.50	3	12.45	12.40	8	2,322	0.34%
2023/07/04	3	12.37	10	12.45	12.45	-7	2,296	-0.30%
2023/07/03	8	12.70	1	12.55	12.55	7	2,282	0.31%
2023/06/30	1,616	12.99	1,651	12.68	12.80	-35	2,101	-1.67%	大買/大賣/
2023/06/29	0	0.00	10	11.95	11.85	-10	1,470	-0.68%
2023/06/27	0	0.00	10.5	12.18	11.85	-10.5	1,465	-0.72%
2023/06/26	25	12.21	21.4	12.20	12.15	3.6	1,439	0.25%
2023/06/21	4	11.91	11	11.95	11.95	-7	1,330	-0.53%
2023/06/20	0	0.00	2	11.70	11.75	-2	1,278	-0.16%
2023/06/19	13	11.71	3	11.70	11.70	10	1,265	0.79%
2023/06/16	0	0.00	2	11.60	11.75	-2	1,256	-0.16%
2023/06/15	0	0.00	1	11.55	11.60	-1	1,232	-0.08%
2023/06/14	0	0.00	3	11.50	11.60	-3	1,258	-0.24%
2023/06/13	1	11.45	1	11.50	11.50	0	1,267	0.00%
2023/06/09	0	0.00	10	11.75	11.55	-10	1,263	-0.79%
2023/06/08	0	11.65	9	11.63	11.70	-9	1,200	-0.75%
2023/06/07	5	11.45	5	11.40	11.45	0	1,179	0.00%
2023/06/05	2.4	11.37	0	0.00	11.35	2.4	1,231	0.19%
2023/06/01	0.5	11.30	0	0.00	11.30	0.5	1,284	0.04%
2023/05/30	0	11.35	0	0.00	11.30	0	1,404	0.00%
2023/05/23	0	0.00	0	11.55	11.50	0	1,659	0.00%
2023/05/22	0	0.00	12	11.50	11.55	-12	1,690	-0.71%
2023/05/18	0	0.00	55	11.40	11.35	-55	1,699	-3.24%
2023/05/16	10	11.30	0.5	11.30	11.25	9.5	1,674	0.57%
2023/05/15	5	11.15	1	11.10	11.15	4	1,754	0.23%
2023/05/12	0	0.00	0.5	11.05	11.10	-0.5	1,795	-0.03%
2023/05/11	0	0.00	0.5	11.05	11.00	-0.5	1,802	-0.03%
2023/05/05	11	11.25	0	0.00	11.25	11	1,816	0.61%
2023/05/04	0.5	11.15	4	11.20	11.20	-3.5	1,813	-0.19%
2023/05/03	0	11.20	2	11.20	11.10	-2	1,817	-0.11%
2023/04/27	0	0.00	0	10.95	10.95	0	1,845	0.00%
2023/04/26	0	0.00	0	11.00	11.00	0	1,849	0.00%
2023/04/25	11	10.92	1	10.90	10.90	10	1,857	0.54%
2023/04/24	0	0.00	2	11.10	11.00	-2	1,849	-0.11%
2023/04/21	0	0.00	2	10.95	10.95	-2	1,846	-0.11%
2023/04/20	0	0.00	20	11.20	11.15	-20	1,825	-1.10%
2023/04/19	0	0.00	5	11.35	11.30	-5	1,833	-0.27%
2023/04/18	1	11.40	0	11.30	11.35	1	1,857	0.05%
2023/04/17	2	11.40	22	11.41	11.35	-20	1,891	-1.06%
2023/04/13	4	11.43	2	11.50	11.40	2	2,030	0.10%
2023/04/10	4	11.43	0	0.00	11.35	4	2,050	0.20%
2023/04/07	1	11.40	1.1	11.44	11.40	-0.1	2,054	-0.01%
2023/04/06	1	11.75	0	0.00	11.80	1	2,054	0.05%
2023/03/31	1.1	11.56	1	11.60	11.60	0.1	2,018	0.00%
2023/03/30	6	11.62	1	11.65	11.60	5	2,043	0.24%
2023/03/29	0	0.00	2	11.53	11.55	-2	2,055	-0.10%
2023/03/28	0.2	11.63	0	0.00	11.50	0.2	2,112	0.01%
2023/03/27	7	11.48	15	11.52	11.60	-8	2,162	-0.37%
2023/03/24	2	11.43	0	0.00	11.40	2	2,328	0.09%
2023/03/23	1	11.40	4	11.49	11.45	-3	2,405	-0.13%
2023/03/22	1	11.50	0	0.00	11.45	1	2,537	0.04%
2023/03/21	0	11.55	0	0.00	11.45	0	2,535	0.00%
2023/03/20	7	11.39	2	11.40	11.40	5	2,537	0.20%
2023/03/17	1	11.45	0	0.00	11.45	1	2,531	0.04%
2023/03/16	6	11.12	0	0.00	11.10	6	2,505	0.24%
2023/03/15	1	11.30	0	0.00	11.30	1	2,492	0.04%
2023/03/14	0	0.00	2	11.33	11.35	-2	2,477	-0.08%
2023/03/13	1	11.50	7	11.43	11.50	-6	2,455	-0.24%
2023/03/10	6	11.68	0	11.60	11.65	6	2,438	0.25%
2023/03/08	3	11.78	6	11.80	11.85	-3	2,405	-0.12%
2023/03/07	5	11.70	2	11.75	11.70	3	2,401	0.12%
2023/03/06	13	11.80	0	0.00	11.80	13	2,397	0.54%
2023/03/03	8	11.80	11	11.74	11.70	-3	2,366	-0.13%
2023/03/02	0	11.40	0.2	11.40	11.40	-0.1	2,273	-0.01%
2023/03/01	13	11.63	4	11.66	11.40	9	2,360	0.38%
2023/02/24	0	0.00	7	11.46	11.35	-7	2,279	-0.31%
2023/02/23	0	0.00	5.3	11.50	11.55	-5.3	2,269	-0.23%
2023/02/22	1	11.30	0	11.45	11.45	1	2,331	0.04%
2023/02/21	2	11.38	1	11.40	11.40	1	2,293	0.04%
2023/02/17	0	11.15	0	0.00	11.10	0	2,237	0.00%
2023/02/16	0	0.00	1	11.20	11.15	-1	2,232	-0.04%
2023/02/15	0	11.20	0	0.00	11.10	0	2,228	0.00%
2023/02/10	0	0.00	2	11.08	11.05	-2	2,106	-0.09%
2023/02/09	0	11.00	7	11.00	10.95	-7	2,072	-0.34%
2023/02/08	0	0.00	2	11.05	10.95	-2	2,065	-0.10%
2023/02/06	0	0.00	0.3	10.90	10.95	-0.3	2,034	-0.02%
2023/02/03	1.3	10.91	0	0.00	10.90	1.3	2,027	0.06%
2023/02/02	0	10.95	0	0.00	10.90	0	2,016	0.00%
2023/01/31	0	0.00	10	10.90	10.90	-10	2,008	-0.50%
2023/01/16	0	0.00	5	10.65	10.75	-5	1,982	-0.25%
2023/01/12	0	0.00	5	10.75	10.75	-5	1,969	-0.25%
2023/01/11	0	10.80	0	0.00	10.75	0	1,959	0.00%
2023/01/06	1	10.70	0	0.00	10.70	1	1,951	0.05%
2023/01/04	2	10.80	1	10.95	10.85	1	1,908	0.05%
2023/01/03	20	10.55	0	0.00	10.80	20	1,766	1.13%
2022/12/30	0.2	10.65	0	0.00	10.70	0.2	1,757	0.01%
2022/12/26	1	10.95	0	0.00	10.75	1	1,707	0.06%
2022/12/23	0	0.00	0	10.80	10.90	0	1,678	0.00%
2022/12/22	0	10.90	0	0.00	10.85	0	1,664	0.00%
2022/12/21	9	10.81	11	10.79	10.90	-2	1,644	-0.12%
2022/12/20	1	10.80	1	11.00	10.50	0	1,616	0.00%
2022/12/19	3	10.87	10	10.91	10.70	-7	1,570	-0.45%
2022/12/16	26	11.11	12	11.11	11.05	14	1,510	0.93%
2022/12/15	5	10.80	28.2	10.73	11.00	-23.2	1,324	-1.75%
2022/12/14	303	11.03	286.3	11.02	10.70	16.7	1,236	1.35%	大買/大賣/
2022/12/09	0	0.00	1	10.40	10.40	-1	1,088	-0.09%
2022/12/07	5	10.45	0	0.00	10.40	5	1,081	0.46%
2022/12/05	5	10.45	0	0.00	10.45	5	1,074	0.47%
2022/12/02	4	10.45	50	10.45	10.40	-46	1,070	-4.30%
2022/12/01	0	0.00	0	10.45	10.45	0	1,076	0.00%
2022/11/30	0	0.00	2	10.53	10.50	-2	1,076	-0.19%
2022/11/29	6	10.40	9	10.50	10.45	-3	1,062	-0.28%
2022/11/24	10	10.25	3	10.25	10.30	7	1,010	0.69%
2022/11/23	20	10.40	18	10.51	10.50	2	986	0.20%
2022/11/18	25	10.25	1	10.15	10.10	24	912	2.63%
2022/11/15	0	0.00	15	9.94	9.97	-15	811	-1.85%
2022/11/14	0	0.00	7	9.85	9.84	-7	791	-0.88%
2022/11/11	0	0.00	4	9.82	9.76	-4	792	-0.50%
2022/11/09	0	0.00	6	9.67	9.68	-6	802	-0.75%
2022/11/07	0	0.00	1.1	9.58	9.59	-1.1	818	-0.13%
2022/11/04	0	0.00	60	9.24	9.40	-60	833	-7.20%
2022/11/02	5	9.33	0	0.00	9.28	5	879	0.57%
2022/10/28	0	0.00	1	9.26	9.15	-1	1,020	-0.10%
2022/10/27	0	9.26	0	0.00	9.26	0	1,186	0.00%
2022/10/24	0	0.00	2	9.13	9.12	-2	1,244	-0.16%
2022/10/21	19	8.92	0	0.00	8.93	19	1,259	1.51%
2022/10/17	0	0.00	5	9.10	9.14	-5	1,397	-0.36%
2022/10/11	1	9.28	0	0.00	9.10	1	1,378	0.07%
2022/10/07	0.2	9.40	6	9.40	9.40	-5.8	1,382	-0.42%
2022/10/06	2	9.31	0	0.00	9.25	2	1,385	0.14%
2022/10/05	47	9.31	0	0.00	9.27	47	1,406	3.34%
2022/10/04	5	9.33	0.1	9.34	9.39	4.9	1,444	0.34%
2022/10/03	0	0.00	1	9.27	9.25	-1	1,495	-0.07%
2022/09/30	1	9.15	1	9.20	9.28	0	1,512	0.00%
2022/09/28	1	9.12	1	9.15	9.11	0	1,544	0.00%
2022/09/27	0	0.00	0.1	9.16	9.33	-0.1	1,605	0.00%
2022/09/22	1	9.41	1	9.51	9.49	0	1,629	0.00%
2022/09/21	9	9.58	0	0.00	9.51	9	1,630	0.55%
2022/09/20	1	9.55	0	0.00	9.56	1	1,634	0.06%
2022/09/19	8	9.58	0	0.00	9.51	8	1,648	0.49%
2022/09/16	6.1	9.73	0	9.84	9.60	6.1	1,650	0.37%
2022/09/13	5	9.87	1	9.90	9.81	4	1,682	0.24%
2022/09/12	11	9.75	3	9.78	9.77	8	1,699	0.47%
2022/09/08	2	9.63	0	0.00	9.67	2	1,708	0.12%
2022/09/06	1	9.85	0	0.00	9.75	1	1,710	0.06%
2022/09/05	2	9.90	0	0.00	9.90	2	1,713	0.12%
2022/09/01	0	0.00	1	9.97	9.93	-1	1,754	-0.06%
2022/08/31	0	0.00	2	9.99	9.97	-2	1,763	-0.11%
2022/08/29	0	9.98	2	9.95	9.93	-2	1,911	-0.10%
2022/08/26	6	10.00	3.1	10.17	10.10	2.9	1,908	0.15%
2022/08/25	1	10.00	1	10.00	10.00	0	1,871	0.00%
2022/08/24	3	9.98	0	0.00	9.98	3	1,872	0.16%
2022/08/23	2	9.95	0	0.00	9.94	2	1,886	0.11%
2022/08/19	1	9.98	0	0.00	10.05	1	1,935	0.05%
2022/08/18	0	0.00	5	10.00	9.99	-5	1,962	-0.25%
2022/08/15	0.1	10.05	0	0.00	10.00	0.1	1,981	0.01%
2022/08/12	8	9.99	20	10.00	10.00	-12	1,994	-0.60%
2022/08/11	0	9.97	0	0.00	9.98	0	1,999	0.00%
2022/08/10	8	9.79	0	0.00	9.84	8	2,013	0.40%
2022/08/09	1	9.80	0	0.00	9.83	1	2,017	0.05%
2022/08/08	15	9.63	2	9.71	9.79	13	2,030	0.64%
2022/08/05	2	9.80	0	0.00	9.80	2	2,038	0.10%
2022/08/04	13.5	9.59	74	9.67	9.67	-60.5	2,060	-2.94%
2022/08/03	3.3	10.04	5	9.92	9.97	-1.7	2,034	-0.08%
2022/08/02	0	0.00	9	10.51	10.45	-9	1,915	-0.47%
2022/08/01	1	10.85	2	10.93	10.90	-1	1,989	-0.05%
2022/07/29	0	0.00	2	10.90	10.90	-2	2,116	-0.09%
2022/07/28	1	10.80	0	0.00	10.80	1	2,147	0.05%
2022/07/26	0	0.00	6	10.95	10.90	-6	2,207	-0.27%
2022/07/25	8	10.79	10	11.03	10.90	-2	2,349	-0.09%
2022/07/22	1	10.55	7	10.67	10.70	-6	2,726	-0.22%
2022/07/21	0	0.00	0.5	10.45	10.60	-0.5	2,844	-0.02%
2022/07/20	8	10.67	0	0.00	10.45	8	3,016	0.27%
2022/07/19	5	10.55	0.1	10.60	10.65	4.9	3,217	0.15%
2022/07/18	4	10.45	0	0.00	10.60	4	3,386	0.12%
2022/07/15	0	10.40	0	10.55	10.35	0	3,614	0.00%
2022/07/14	1	10.40	4	10.40	10.40	-3	4,174	-0.07%
2022/07/13	5	10.55	5	10.40	10.40	0	4,390	0.00%
2022/07/12	0.1	10.40	10	10.50	10.25	-9.9	5,768	-0.17%
2022/07/11	0	10.80	16	10.77	10.85	-16	6,350	-0.25%
2022/07/08	0	10.65	0	0.00	10.55	0	6,304	0.00%
2022/07/07	1.7	10.70	0	0.00	10.60	1.7	6,304	0.03%
2022/07/06	0	0.00	6	10.75	10.65	-6	6,309	-0.10%
2022/07/05	56	10.98	60	10.95	11.00	-4	6,312	-0.06%
2022/07/04	0	0.00	5	10.50	10.40	-5	6,261	-0.08%
2022/07/01	25	10.33	0	0.00	10.25	25	6,304	0.40%
2022/06/30	6	10.52	0	0.00	10.45	6	6,344	0.09%
2022/06/29	5	10.71	0	0.00	10.75	5	6,392	0.08%
2022/06/28	0	10.74	0	0.00	10.70	0	6,413	0.00%
2022/06/27	0	10.70	5	10.80	10.80	-5	6,433	-0.08%
2022/06/24	1	10.50	0	0.00	10.55	1	6,476	0.02%
2022/06/23	0	0.00	8	10.40	10.45	-8	6,530	-0.12%
2022/06/17	0	0.00	1	10.50	10.55	-1	6,877	-0.01%
2022/06/16	5	10.75	0	0.00	10.60	5	6,914	0.07%
2022/06/15	5	10.70	0	0.00	10.70	5	6,918	0.07%
2022/06/14	1.1	10.56	0	0.00	10.60	1.1	6,926	0.02%
2022/06/13	2	10.85	1	10.95	10.70	1	6,918	0.01%
2022/06/09	5	11.20	6	11.20	11.15	-1	6,888	-0.01%
2022/06/08	4	11.18	0	0.00	11.15	4	6,880	0.06%
2022/06/07	6	11.38	4	11.27	11.25	2	6,876	0.03%
2022/06/06	0.3	11.25	0	0.00	11.20	0.3	6,739	0.00%
2022/06/02	2	11.00	0	0.00	11.05	2	6,765	0.03%
2022/06/01	8	11.26	0	0.00	11.10	8	6,784	0.12%
2022/05/31	4	11.28	1.5	11.25	11.20	2.5	6,789	0.04%
2022/05/30	0.2	11.45	1	11.35	11.35	-0.8	6,784	-0.01%
2022/05/26	0	0.00	29	11.21	11.15	-29	6,757	-0.43%
2022/05/24	1	11.00	0	0.00	11.00	1	6,904	0.01%
2022/05/23	0	0.00	0	10.95	10.95	0	6,903	0.00%
2022/05/20	0	0.00	1	10.85	10.85	-1	6,907	-0.01%
2022/05/19	1	10.70	0	0.00	10.75	1	6,903	0.01%
2022/05/18	2	10.80	0	0.00	10.90	2	6,918	0.03%
2022/05/17	18.1	10.79	0	0.00	10.70	18.1	6,902	0.26%
2022/05/13	1	10.30	6	10.38	10.50	-5	6,865	-0.07%
2022/05/12	7	10.44	2	10.55	10.20	5	6,848	0.07%
2022/05/10	5.1	10.51	21	10.74	10.70	-15.9	6,755	-0.24%
2022/05/09	32	11.06	6	11.33	10.75	26	6,712	0.39%
2022/05/06	460	11.83	461	11.71	11.35	-1	6,617	-0.02%	大買/大賣/
2022/05/05	21	11.55	7	11.52	11.45	14	6,496	0.22%
2022/05/04	12	11.56	5	11.54	11.40	7	6,464	0.11%
2022/05/03	9	11.69	9	11.78	11.65	0	6,451	0.00%
2022/04/29	5	11.93	10	11.89	11.70	-5	6,429	-0.08%
2022/04/28	78	11.91	93	11.94	11.95	-15	6,303	-0.24%
2022/04/27	32	11.36	7	11.45	11.30	25	5,890	0.42%
2022/04/26	7	11.76	24	11.77	11.70	-17	5,775	-0.29%
2022/04/25	31	11.96	4	12.43	11.60	27	5,633	0.48%
2022/04/22	13	12.47	46	12.41	12.30	-33	5,454	-0.61%
2022/04/21	22	12.82	15	12.56	12.60	7	5,374	0.13%
2022/04/20	316	12.83	315	12.87	12.95	1	5,161	0.02%	大買/大賣/
2022/04/19	20	12.19	34	12.17	12.15	-14	4,649	-0.30%
2022/04/18	1,078	13.14	1,041	13.13	12.50	37	4,573	0.81%	大買/大賣/
2022/04/15	518	12.43	611	12.42	12.50	-93	3,198	-2.91%	大買/大賣/
2022/04/14	8	11.41	0	0.00	11.40	8	2,594	0.31%
2022/04/13	1	11.40	2	11.45	11.45	-1	2,614	-0.04%
2022/04/12	10	11.53	0	11.50	11.35	10	2,626	0.38%
2022/04/08	0	11.43	0	0.00	11.40	0	2,683	0.00%
2022/04/07	14	11.53	3	11.42	11.15	11	2,711	0.41%
2022/04/06	1	11.80	0	0.00	11.65	1	2,718	0.04%
2022/04/01	4	11.53	10	11.68	11.75	-6	2,708	-0.22%
2022/03/30	12	11.55	0	0.00	11.55	12	2,634	0.46%
2022/03/29	14	11.69	64	11.70	11.55	-50	2,614	-1.91%
2022/03/28	3	11.37	41	11.35	11.55	-38	2,564	-1.48%
2022/03/25	2	11.55	5	11.58	11.55	-3	2,503	-0.12%
2022/03/24	0	0.00	3	11.62	11.60	-3	2,473	-0.12%
2022/03/23	3	11.67	5	11.59	11.60	-2	2,420	-0.08%
2022/03/22	1	11.65	10.2	11.52	11.65	-9.2	2,334	-0.39%
2022/03/21	0	0.00	14	11.10	11.10	-14	2,112	-0.66%
2022/03/17	0	10.75	0	0.00	10.75	0	2,067	0.00%
2022/03/16	0	0.00	10	10.60	10.60	-10	2,057	-0.49%
2022/03/15	0	0.00	0	10.65	10.60	0	2,058	0.00%
2022/03/14	0	0.00	6	10.70	10.75	-6	2,064	-0.29%
2022/03/11	0	0.00	0	11.00	10.70	0	2,069	0.00%
2022/03/10	5	10.75	0	0.00	10.75	5	2,073	0.24%
2022/03/03	0	0.00	1.3	10.96	11.00	-1.3	2,025	-0.06%
2022/03/02	10	11.00	1.7	10.95	10.95	8.3	2,039	0.41%
2022/03/01	0	10.95	0	0.00	10.90	0	2,035	0.00%
2022/02/25	0	0.00	1	10.75	10.80	-1	2,039	-0.05%
2022/02/24	20	10.93	2	11.00	10.70	18	2,067	0.87%
2022/02/23	0	0.00	0	10.95	10.90	0	1,908	0.00%
2022/02/22	10	10.85	3.1	11.00	10.85	7	1,913	0.36%
2022/02/18	0	0.00	7	11.06	11.05	-7	1,910	-0.37%
2022/02/17	5	10.80	1	10.85	10.90	4	1,907	0.21%
2022/02/16	17	10.82	0	0.00	10.80	17	1,933	0.88%
2022/02/15	2	10.85	0	0.00	10.75	2	1,965	0.10%
2022/02/10	5	10.75	0	0.00	10.85	5	2,015	0.25%
2022/02/08	0	0.00	6	10.74	10.80	-6	2,012	-0.30%
2022/02/07	6	10.52	3	10.53	10.65	3	2,010	0.15%
2022/01/26	1.1	10.46	0	0.00	10.45	1.1	2,019	0.05%
2022/01/25	2	10.48	0	0.00	10.50	2	2,018	0.10%
2022/01/24	1	10.70	0	0.00	10.70	1	1,979	0.05%
2022/01/21	2	10.95	0	0.00	10.95	2	1,952	0.10%
2022/01/20	0	0.00	0	11.15	11.20	0	1,936	0.00%
2022/01/19	2	11.05	0	0.00	11.00	2	1,917	0.10%
2022/01/18	0	11.20	1.1	11.05	11.05	-1	1,895	-0.05%
2022/01/17	2	11.20	0	0.00	11.20	2	1,865	0.11%
2022/01/13	0	0.00	5	11.20	11.15	-5	1,749	-0.29%
2022/01/12	8	11.18	2	11.23	11.30	6	1,735	0.35%
2022/01/11	201	11.20	220	11.15	11.25	-19	1,690	-1.12%	大買/大賣/
2022/01/10	1	10.85	0	0.00	10.95	1	1,567	0.06%
2022/01/07	3	10.75	0	0.00	10.80	3	1,553	0.19%
2022/01/06	0	0.00	0.1	10.90	10.85	-0.1	1,538	-0.01%
2022/01/05	0	0.00	6	10.93	10.75	-6	1,525	-0.39%
2022/01/04	6	10.90	5	10.90	10.90	1	1,508	0.07%
2022/01/03	3	10.93	27	10.98	10.90	-24	1,479	-1.62%
2021/12/30	12	10.85	5	10.90	10.85	7	1,427	0.49%
2021/12/29	0	0.00	7	10.84	10.85	-7	1,392	-0.50%
2021/12/28	0	0.00	8.1	10.60	10.65	-8.1	1,365	-0.59%
2021/12/23	13	10.37	1	10.40	10.40	12	1,364	0.88%
2021/12/22	0	0.00	2	10.35	10.35	-2	1,370	-0.15%
2021/12/20	1	10.40	0	0.00	10.40	1	1,411	0.07%
2021/12/17	5	10.40	0	0.00	10.40	5	1,421	0.35%
2021/12/16	7	10.35	0	0.00	10.35	7	1,433	0.49%
2021/12/15	0	0.00	1	10.40	10.40	-1	1,458	-0.07%
2021/12/14	0	0.00	14	10.45	10.35	-14	1,467	-0.95%
2021/12/13	1	10.50	0	0.00	10.50	1	1,463	0.07%
2021/12/09	0	0.00	5	10.55	10.55	-5	1,501	-0.33%
2021/12/08	15	10.50	0	0.00	10.50	15	1,508	0.99%
2021/12/07	0.3	10.45	0	0.00	10.40	0.3	1,510	0.02%
2021/12/06	5	10.35	0	10.35	10.40	5	1,553	0.32%
2021/11/26	15	10.33	0	0.00	10.30	15	1,727	0.87%
2021/11/24	2	10.45	2	10.58	10.65	0	1,734	0.00%
2021/11/23	1	10.60	13	10.79	10.55	-12	1,730	-0.69%
2021/11/19	0	0.00	10	10.65	10.50	-10	1,706	-0.59%
2021/11/18	5	10.55	0	0.00	10.65	5	1,698	0.29%
2021/11/17	10	10.55	5	10.65	10.50	5	1,701	0.29%
2021/11/16	3	10.55	19.3	10.57	10.60	-16.3	1,707	-0.95%
2021/11/15	15	10.43	0	0.00	10.40	15	1,699	0.88%
2021/11/12	5	10.60	16	10.60	10.60	-11	1,697	-0.65%
2021/11/11	2	10.50	15	10.48	10.45	-13	1,687	-0.77%
2021/11/10	5	10.30	10.5	10.33	10.40	-5.5	1,715	-0.32%
2021/11/09	1	10.25	0	0.00	10.20	1	1,730	0.06%
2021/11/08	9	10.32	0	0.00	10.30	9	1,735	0.52%
2021/11/05	6	10.25	0	0.00	10.30	6	1,776	0.34%
2021/11/04	0	0.00	5	10.35	10.35	-5	1,856	-0.27%
2021/11/03	0	0.00	2	10.20	10.35	-2	1,848	-0.11%
2021/11/02	6	10.20	37.1	10.21	10.15	-31.1	1,839	-1.69%
2021/10/28	0.1	10.30	0	0.00	10.20	0.1	1,880	0.01%
2021/10/27	2	10.20	0.4	10.25	10.25	1.6	1,904	0.08%
2021/10/26	0.1	10.30	0	0.00	10.30	0.1	1,915	0.00%
2021/10/25	0.1	10.25	0	0.00	10.20	0.1	1,933	0.01%
2021/10/19	0.1	10.30	0	0.00	10.30	0.1	2,089	0.01%
2021/10/18	6	10.26	0	10.15	10.30	6	2,109	0.28%
2021/10/13	1	10.25	0	0.00	10.05	1	2,222	0.04%
2021/10/08	5	10.35	0	0.00	10.30	5	2,263	0.22%
2021/10/07	5	10.30	0	0.00	10.35	5	2,321	0.22%
2021/10/06	1	10.30	0	0.00	10.15	1	2,429	0.04%
2021/10/05	0	0.00	8	10.13	10.20	-8	2,473	-0.32%
2021/10/04	1	10.20	0	0.00	10.15	1	2,505	0.04%
2021/09/30	0	0.00	30	10.55	10.65	-30	2,599	-1.15%
2021/09/28	0	0.00	10	10.60	10.60	-10	2,750	-0.36%
2021/09/22	1	10.25	15	10.20	10.20	-14	3,263	-0.43%
2021/09/17	0	10.60	0	0.00	10.60	0	3,301	0.00%
2021/09/15	0	0.00	1	10.70	10.70	-1	3,449	-0.03%
2021/09/14	2	10.60	2	10.70	10.55	0	3,484	0.00%
2021/09/13	5	10.55	0.5	10.60	10.55	4.5	3,578	0.13%
2021/09/09	1	10.60	25	10.55	10.50	-24	3,779	-0.64%
2021/09/08	71	10.76	16	10.76	10.85	55	3,784	1.45%
2021/09/06	4	10.58	0	0.00	10.45	4	3,865	0.10%
2021/09/03	0	0.00	0	10.70	10.70	0	4,156	0.00%
2021/09/02	7	10.85	1	10.90	10.65	6	4,374	0.14%
2021/09/01	0	0.00	17	10.98	11.00	-17	4,490	-0.38%
2021/08/31	5	10.65	3	10.78	10.80	2	4,563	0.04%
2021/08/30	0	10.70	0	0.00	10.75	0	5,190	0.00%
2021/08/27	11	10.60	0.1	10.45	10.55	10.9	5,634	0.19%
2021/08/26	5	10.50	12	10.56	10.50	-7	6,158	-0.11%
2021/08/24	0	0.00	2	10.40	10.30	-2	6,663	-0.03%
2021/08/23	0	0.00	2	10.30	10.30	-2	6,907	-0.03%
2021/08/20	0	0.00	2	10.10	10.05	-2	7,013	-0.03%
2021/08/19	2	10.10	0	0.00	10.05	2	7,193	0.03%
2021/08/18	0	0.00	6	10.20	10.35	-6	7,490	-0.08%
2021/08/16	6	10.31	0	0.00	10.30	6	8,333	0.07%
2021/08/13	7	10.59	0	0.00	10.60	7	8,883	0.08%
2021/08/12	6	10.80	27	10.85	10.80	-21	10,416	-0.20%
2021/08/11	4	10.84	30	10.93	10.80	-26	11,468	-0.23%
2021/08/10	64	11.28	22	11.21	11.20	42	12,733	0.33%
2021/08/06	4	11.00	7	11.04	10.95	-3	13,748	-0.02%
2021/08/05	7	11.06	0	0.00	11.00	7	14,085	0.05%
2021/08/04	0	0.00	2.5	11.14	11.10	-2.5	14,380	-0.02%
2021/08/03	0	0.00	5	11.10	11.10	-5	14,662	-0.03%
2021/08/02	5	10.85	18	10.94	11.10	-13	14,836	-0.09%
2021/07/30	14	10.76	0	0.00	10.70	14	14,923	0.09%
2021/07/28	24	10.77	20	10.65	10.75	4	15,216	0.03%
2021/07/27	20	11.11	3	11.12	10.90	17	15,719	0.11%
2021/07/26	40	11.08	0	0.00	11.05	40	15,987	0.25%
2021/07/23	0	0.00	14	11.07	11.15	-14	17,440	-0.08%
2021/07/22	2	10.85	13	10.95	10.85	-11	18,244	-0.06%
2021/07/21	6	10.97	0	0.00	10.85	6	18,453	0.03%
2021/07/20	26	11.02	0	0.00	11.00	26	18,783	0.14%
2021/07/19	5	11.10	1	11.05	11.25	4	19,113	0.02%
2021/07/16	4	11.20	15	11.18	11.15	-11	20,235	-0.05%
2021/07/15	0	0.00	10	11.20	11.30	-10	20,720	-0.05%
2021/07/14	10	10.92	5	11.05	10.95	5	20,959	0.02%
2021/07/13	16	11.30	4	11.15	11.10	12	21,431	0.06%
2021/07/12	0	0.00	2	11.50	11.45	-2	21,415	-0.01%
2021/07/09	5	11.65	40	11.60	11.65	-35	21,466	-0.16%
2021/07/08	6	11.70	17	11.69	11.85	-11	21,607	-0.05%
2021/07/07	16	11.70	0	0.00	11.60	16	21,602	0.07%
2021/07/06	13	11.79	9	11.81	11.75	4	21,618	0.02%
2021/07/05	20	11.94	5	11.93	11.90	15	21,610	0.07%
2021/07/02	24	11.99	14	12.05	11.90	10	21,621	0.05%
2021/07/01	18	11.86	5	11.95	11.75	13	21,402	0.06%
2021/06/30	5	11.56	30.3	11.51	11.65	-25.3	21,307	-0.12%
2021/06/29	4	11.36	11.5	11.40	11.30	-7.5	21,235	-0.04%
2021/06/28	2	11.35	11	11.51	11.55	-9	21,246	-0.04%
2021/06/25	6	11.53	0	0.00	11.45	6	21,240	0.03%
2021/06/24	14	11.67	7	11.66	11.65	7	21,210	0.03%
2021/06/23	5.5	11.60	1	11.55	11.60	4.5	21,176	0.02%
2021/06/22	30	11.63	20	11.62	11.65	10	21,158	0.05%
2021/06/21	4	11.33	20.1	11.40	11.30	-16.1	21,190	-0.08%
2021/06/18	10	11.72	7	11.77	11.60	3	21,117	0.01%
2021/06/17	6	11.85	4	11.93	11.85	2	21,059	0.01%
2021/06/16	18	11.94	8	11.92	11.75	10	21,032	0.05%
2021/06/15	6	11.98	10	11.90	11.90	-4	20,962	-0.02%
2021/06/11	26	12.22	8.1	12.31	12.15	17.9	20,882	0.09%
2021/06/09	4	12.28	9	12.38	12.15	-5	20,391	-0.02%
2021/06/08	14	12.57	15	12.70	12.50	-1	20,274	0.00%
2021/06/07	33	12.75	36	12.85	12.65	-3	20,189	-0.01%
2021/06/04	146	13.01	226	12.97	12.95	-80	19,588	-0.41%	大買/大賣/
2021/06/03	21	12.57	51	12.62	12.75	-30	19,177	-0.16%
2021/06/02	12	12.25	2	12.35	12.30	10	18,688	0.05%
2021/06/01	16	12.10	52.5	12.15	12.25	-36.5	18,586	-0.20%
2021/05/31	19	12.12	46	12.29	11.95	-27	18,299	-0.15%
2021/05/28	47	12.35	35	12.32	12.25	12	18,074	0.07%
2021/05/27	24	12.31	6	12.46	12.30	18	17,999	0.10%
2021/05/26	69	12.60	44	12.62	12.30	25	17,834	0.14%
2021/05/25	136	12.49	128	12.24	12.35	8	17,547	0.05%	大買/大賣/
2021/05/24	84	13.03	21	13.14	12.75	63	17,066	0.37%
2021/05/21	38	12.90	19	13.10	12.90	19	16,723	0.11%
2021/05/20	592.1	14.29	664	14.32	13.10	-71.9	16,152	-0.45%	大買/大賣/
2021/05/19	994.3	13.57	1,079.3	13.53	13.60	-85	14,610	-0.58%	大買/大賣/
2021/05/18	154.1	12.96	173	13.09	12.90	-19	13,585	-0.14%	大買/大賣/
2021/05/17	208	12.71	157	12.69	12.85	51	12,289	0.41%	大買/大賣/
2021/05/14	113	12.03	57	12.15	11.70	56	11,866	0.47%	大買/
2021/05/13	68	11.17	101.2	11.39	11.60	-33.2	11,206	-0.30%	大賣/
2021/05/12	23	10.72	17.1	10.69	10.55	6	10,863	0.05%
2021/05/11	34	11.87	17.1	12.21	11.60	17	10,560	0.16%
2021/05/10	15	11.84	9.5	11.99	11.95	5.5	10,258	0.05%
2021/05/07	88	11.53	17	11.52	11.55	71	10,084	0.70%
2021/05/06	71	11.43	23.1	11.70	11.60	47.9	9,975	0.48%
2021/05/05	12	11.47	11.1	11.44	11.40	1	9,836	0.01%
2021/05/04	58	11.85	9	11.54	11.25	49	9,671	0.51%
2021/05/03	19	12.51	58.1	12.46	12.15	-39.1	9,165	-0.43%
2021/04/29	588.3	13.64	729.2	13.55	13.00	-140.9	8,841	-1.59%	大買/大賣/鉅額交易
2021/04/28	980	12.55	695	12.61	12.90	285	7,402	3.85%	大買/大賣/鉅額交易
2021/04/27	56	11.73	6	11.81	11.75	50	6,602	0.76%
2021/04/26	35	12.05	33.5	12.05	12.05	1.5	6,392	0.02%
2021/04/23	30	11.99	49.2	11.85	11.90	-19.2	6,058	-0.32%
2021/04/22	117.5	12.11	230.5	12.28	12.15	-113	5,748	-1.96%	大買/大賣/鉅額交易
2021/04/21	10	10.78	68.1	11.08	11.30	-58.1	4,622	-1.26%
2021/04/20	39	10.60	87.8	10.38	10.30	-48.8	4,176	-1.17%
2021/04/19	25	10.41	34.2	10.50	10.55	-9.2	4,008	-0.23%
2021/04/16	5	9.54	5	9.62	9.63	0	3,515	0.00%
2021/04/15	51	9.44	14	9.41	9.46	37	3,481	1.06%
2021/04/14	103	9.40	48	9.41	9.40	55	3,439	1.60%	大買/
2021/04/13	18	9.33	7	9.29	9.23	11	3,391	0.32%
2021/04/12	8.2	9.16	51	9.20	9.22	-42.8	3,403	-1.26%
2021/04/09	11	9.21	0	9.15	9.15	11	3,501	0.31%
2021/04/08	61.1	9.13	10	9.23	9.24	51.1	3,630	1.41%
2021/04/07	10	9.04	13.2	9.07	9.06	-3.1	3,592	-0.09%
2021/04/06	56	9.11	0	0.00	9.06	56	3,846	1.46%
2021/04/01	16	9.05	0	0.00	9.04	16	3,916	0.41%
2021/03/31	8	9.05	2	9.08	9.04	6	4,069	0.15%
2021/03/30	23	8.99	18	9.01	9.01	5	4,235	0.12%
2021/03/29	22	8.91	18	8.93	8.92	4	4,283	0.09%
2021/03/26	7	8.85	0	0.00	8.85	7	4,667	0.15%
2021/03/25	16	8.83	0	8.84	8.81	16	5,140	0.31%
2021/03/24	12	8.89	11	8.96	8.83	1	5,296	0.02%
2021/03/23	5	9.19	2	9.29	9.19	3	5,249	0.06%
2021/03/22	0	0.00	32	9.12	9.18	-32	5,230	-0.61%
2021/03/19	10	9.00	0	0.00	8.99	10	5,196	0.19%
2021/03/18	11	9.05	6	9.08	9.06	5	5,184	0.10%
2021/03/17	5	9.12	0	0.00	9.05	5	5,218	0.10%
2021/03/16	0	0.00	53.2	9.10	9.11	-53.2	5,251	-1.01%
2021/03/15	0	0.00	85	9.03	9.03	-85	5,261	-1.62%
2021/03/12	3	8.99	6	9.04	9.04	-3	5,335	-0.06%
2021/03/11	9	9.08	0.1	9.07	9.04	8.9	5,343	0.17%
2021/03/10	4	9.11	3	9.23	9.09	1	5,355	0.02%
2021/03/09	0.3	9.16	0	0.00	9.17	0.3	5,346	0.01%
2021/03/08	3	9.07	17	9.01	9.02	-14	5,325	-0.26%
2021/03/05	101	9.10	6.2	9.05	9.06	94.8	5,319	1.78%	大買/
2021/03/04	0	0.00	7	8.91	8.93	-7	5,266	-0.13%
2021/03/03	7	8.81	3	8.85	8.85	4	5,269	0.08%
2021/03/02	5	8.70	10	8.93	8.70	-5	5,286	-0.09%
2021/02/26	12	8.84	5	8.85	8.85	7	5,361	0.13%
2021/02/25	0	0.00	5	8.78	8.76	-5	5,665	-0.09%
2021/02/24	5	8.74	0	0.00	8.74	5	5,961	0.08%
2021/02/23	1	8.77	14	8.75	8.80	-13	6,208	-0.21%
2021/02/22	0	0.00	14.3	8.65	8.66	-14.3	6,383	-0.22%
2021/02/19	4	8.47	0	0.00	8.52	4	6,550	0.06%
2021/02/18	5	8.48	9	8.53	8.61	-4	6,616	-0.06%
2021/02/05	1	8.30	8	8.33	8.30	-7	6,791	-0.10%
2021/02/04	0	0.00	5.2	8.32	8.32	-5.2	6,786	-0.08%
2021/02/03	0	0.00	3	8.39	8.35	-3	6,800	-0.04%
2021/02/02	1	8.33	3	8.31	8.33	-2	6,832	-0.03%
2021/02/01	0	0.00	3	8.24	8.22	-3	6,831	-0.04%
2021/01/29	5	8.30	0	0.00	8.21	5	6,826	0.07%
2021/01/27	1	8.38	0	0.00	8.40	1	6,819	0.01%
2021/01/25	3	8.52	0	0.00	8.53	3	6,800	0.04%
2021/01/22	10	8.40	0	0.00	8.40	10	6,774	0.15%
2021/01/21	0	0.00	0	8.55	8.45	0	6,755	0.00%
2021/01/20	12	8.60	0	0.00	8.47	12	6,740	0.18%
2021/01/19	1	8.88	2	8.86	8.78	-1	6,700	-0.01%
2021/01/18	2	8.76	0	0.00	8.80	2	6,671	0.03%
2021/01/15	5	8.90	0	0.00	8.73	5	6,631	0.08%
2021/01/14	2	9.03	2	9.04	9.03	0	6,561	0.00%
2021/01/13	5	9.09	5	9.02	9.02	0	6,536	0.00%
2021/01/12	0	0.00	1	9.41	9.09	-1	6,474	-0.02%
2021/01/11	0	0.00	4.1	9.53	9.50	-4.1	6,374	-0.06%
2021/01/08	5	9.53	5	9.53	9.53	0	6,331	0.00%
2021/01/06	6	9.78	0	0.00	9.65	6	6,209	0.10%
2021/01/05	2	10.05	1	10.05	10.05	1	6,059	0.02%
2021/01/04	13	10.20	11	10.25	10.15	2	5,967	0.03%
2020/12/31	18	10.07	32	10.00	9.96	-14	5,811	-0.24%
2020/12/30	7	10.01	3	9.95	9.91	4	5,635	0.07%
2020/12/29	4	9.97	87	9.65	9.95	-83	5,552	-1.49%
2020/12/28	0	0.00	8	9.68	9.66	-8	5,254	-0.15%
2020/12/25	26	9.67	5	9.80	9.71	21	5,148	0.41%
2020/12/24	56	9.56	1	9.56	9.64	55	4,960	1.11%
2020/12/23	2	9.11	2	9.22	9.24	0	4,738	0.00%
2020/12/22	20	9.62	0	0.00	9.15	20	4,659	0.43%
2020/12/21	5	9.42	21	9.49	9.52	-16	4,306	-0.37%
2020/12/18	20	8.68	1	8.54	8.67	19	3,802	0.50%
2020/12/17	0	0.00	11	8.44	8.46	-11	3,643	-0.30%
2020/12/16	0	0.00	30	8.26	8.27	-30	3,597	-0.83%
2020/12/15	16	8.18	0	0.00	8.16	16	3,670	0.44%
2020/12/11	20	8.15	0	0.00	8.10	20	3,693	0.54%
2020/12/10	11	8.25	0	0.00	8.20	11	3,726	0.30%
2020/12/09	0	0.00	2	8.36	8.33	-2	3,698	-0.05%
2020/12/08	0	0.00	10	8.35	8.41	-10	3,769	-0.27%
2020/12/07	0	0.00	1	8.27	8.32	-1	3,736	-0.03%
2020/12/04	10	8.22	0	0.00	8.23	10	3,734	0.27%
2020/12/01	0	0.00	0	8.28	8.28	0	3,784	0.00%
2020/11/23	189	8.61	194	8.63	8.52	-5	3,636	-0.14%	大買/大賣/
2020/11/20	15	8.14	24	8.25	8.21	-9	3,408	-0.26%
2020/11/19	0	0.00	11	8.16	7.98	-11	3,174	-0.35%
2020/11/18	0	0.00	39	8.08	7.90	-39	3,048	-1.28%
2020/11/17	11.1	7.88	1	7.92	7.91	10.1	3,226	0.31%
2020/11/16	0	0.00	41	7.94	7.87	-41	3,282	-1.25%
2020/11/13	13	7.75	12	7.75	7.79	1	3,610	0.03%
2020/11/11	10	7.57	0	0.00	7.56	10	3,628	0.28%
2020/11/06	0	0.00	10	7.53	7.48	-10	3,630	-0.28%
2020/11/02	3	7.37	0	0.00	7.37	3	3,633	0.08%
2020/10/28	5	7.47	0	0.00	7.49	5	3,620	0.14%
2020/10/27	3	7.47	0	0.00	7.47	3	3,605	0.08%
2020/10/21	0	0.00	20	7.40	7.43	-20	3,647	-0.55%
2020/10/13	10	7.52	6	7.47	7.44	4	3,739	0.11%
2020/09/29	4	7.48	0	0.00	7.47	4	3,934	0.10%
2020/09/28	0.6	7.50	7	7.45	7.46	-6.4	3,972	-0.16%
2020/09/24	19	7.47	15	7.46	7.47	4	3,979	0.10%
2020/09/23	1	7.60	0	0.00	7.60	1	3,922	0.03%
2020/09/21	0	0.00	13	7.85	7.82	-13	3,901	-0.33%
2020/09/18	0	0.00	6	7.75	7.76	-6	3,884	-0.15%
2020/09/17	5	7.69	10	7.71	7.70	-5	3,827	-0.13%
2020/09/15	11	7.78	0	0.00	7.76	11	3,875	0.28%
2020/09/14	10	7.80	0	0.00	7.82	10	3,952	0.25%
2020/09/11	3	7.83	10	8.03	7.83	-7	3,971	-0.18%
2020/09/10	0	0.00	10	7.91	7.87	-10	3,915	-0.26%
2020/09/09	10	7.80	0	0.00	7.80	10	3,988	0.25%
2020/09/08	2	7.88	14	7.89	7.85	-12	3,991	-0.30%
2020/09/07	53	8.00	56	7.94	7.89	-3	4,011	-0.07%
2020/09/04	2	7.76	1	7.80	7.80	1	4,122	0.02%
2020/09/03	2	7.85	0	0.00	7.80	2	4,367	0.05%
2020/09/02	17	7.90	21	7.85	7.83	-4	4,329	-0.09%
2020/09/01	92	8.11	102	8.13	7.97	-10	4,305	-0.23%	大賣/
2020/08/28	0	0.00	2	7.80	7.79	-2	4,347	-0.05%
2020/08/27	14	7.81	0	0.00	7.79	14	4,349	0.32%
2020/08/26	10	7.95	13	7.92	7.86	-3	4,318	-0.07%
2020/08/25	0	0.00	3	7.85	7.79	-3	4,240	-0.07%
2020/08/24	3	7.84	4	7.97	7.81	-1	4,190	-0.02%
2020/08/21	39	8.10	35	8.03	7.99	4	4,104	0.10%
2020/08/20	2	7.61	2	7.57	7.55	0	3,742	0.00%
2020/08/19	259	7.90	357	7.92	7.94	-98	3,591	-2.73%	大買/大賣/
2020/08/18	15	7.52	0	0.00	7.51	15	3,126	0.48%
2020/08/17	0	0.00	11	7.56	7.58	-11	3,117	-0.35%
2020/08/14	0	0.00	2	7.39	7.38	-2	3,136	-0.06%
2020/08/13	0	0.00	2	7.35	7.37	-2	3,122	-0.06%
2020/08/12	2	7.32	30	7.34	7.31	-28	3,131	-0.89%
2020/08/07	0	0.00	0	7.25	7.18	0	3,163	0.00%
2020/08/05	1	7.27	2	7.27	7.26	-1	3,201	-0.03%
2020/08/04	2	7.23	0	0.00	7.23	2	3,236	0.06%
2020/08/03	0	0.00	5	7.22	7.22	-5	3,275	-0.15%
2020/07/27	20	7.18	0	0.00	7.11	20	3,427	0.58%
2020/07/24	13	7.35	0	0.00	7.31	13	3,412	0.38%
2020/07/22	12	7.47	0	0.00	7.47	12	3,563	0.34%
2020/07/21	20	7.50	40	7.55	7.50	-20	3,626	-0.55%
2020/07/20	11	7.52	1	7.58	7.52	10	3,639	0.27%
2020/07/17	20	7.56	0	0.00	7.58	20	3,653	0.55%
2020/07/16	22	7.67	26.2	7.72	7.60	-4.2	3,685	-0.11%
2020/07/15	29	7.65	85	7.59	7.68	-56	3,816	-1.47%
2020/07/13	1	7.44	1	7.45	7.48	0	3,775	0.00%
2020/07/10	4	7.42	5	7.41	7.38	-1	3,790	-0.03%
2020/07/09	5	7.47	20	7.51	7.48	-15	3,834	-0.39%
2020/07/08	7.2	7.49	0	0.00	7.51	7.2	3,862	0.19%
2020/07/07	18	7.48	12	7.62	7.44	6	3,867	0.16%
2020/07/06	20	7.58	12	7.60	7.60	8	3,842	0.21%
2020/07/03	8	7.54	2	7.59	7.54	6	3,833	0.16%
2020/07/02	5	7.58	0	0.00	7.57	5	3,871	0.13%
2020/07/01	30.3	7.61	0	0.00	7.55	30.3	3,885	0.78%
2020/06/30	7	7.62	0	0.00	7.62	7	3,898	0.18%
2020/06/29	74	7.51	20	7.65	7.52	54	4,023	1.34%
2020/06/24	21	7.53	0	0.00	7.51	21	4,003	0.52%
2020/06/23	48	7.70	47	7.67	7.65	1	3,997	0.03%
2020/06/22	0	0.00	4	7.79	7.74	-4	3,980	-0.10%
2020/06/19	66	7.89	63	7.96	7.68	3	3,991	0.08%
2020/06/17	3	7.69	2	7.72	7.62	1	3,939	0.03%
2020/06/16	0	0.00	10	7.70	7.53	-10	4,092	-0.24%
2020/06/15	1	7.39	15	7.42	7.38	-14	4,204	-0.33%
2020/06/12	10	7.26	0	0.00	7.36	10	4,194	0.24%
2020/06/11	25	7.71	3	7.62	7.50	22	4,163	0.53%
2020/06/10	166	7.71	226.2	7.74	8.13	-60.2	4,000	-1.51%	大買/大賣/
2020/06/09	3	7.43	10	7.45	7.43	-7	3,807	-0.18%
2020/06/05	45	7.51	0	0.00	7.49	45	3,960	1.14%
2020/06/04	442	7.40	436	7.45	7.48	6	3,981	0.15%	大買/大賣/
2020/06/03	0	0.00	54	7.21	7.20	-54	3,948	-1.37%
2020/06/01	1	7.10	5	7.11	7.12	-4	4,421	-0.09%
2020/05/29	1	7.05	0	0.00	7.02	1	4,412	0.02%
2020/05/28	0	7.09	23	7.08	7.03	-23	4,414	-0.52%
2020/05/27	3	7.04	5	7.05	7.05	-2	4,450	-0.04%
2020/05/26	0	0.00	70	7.08	7.09	-70	4,460	-1.57%
2020/05/25	21	7.02	1	7.06	7.05	20	4,471	0.45%
2020/05/22	50	7.14	0	0.00	7.07	50	4,483	1.12%
2020/05/21	0	0.00	32	7.24	7.17	-32	4,500	-0.71%
2020/05/19	70	7.19	0	0.00	7.14	70	4,450	1.57%
2020/05/18	0	0.00	20	7.20	7.18	-20	4,469	-0.45%
2020/05/13	11	7.07	0	0.00	7.10	11	4,612	0.24%
2020/05/12	7	7.16	0	0.00	7.12	7	4,596	0.15%
2020/05/11	4	7.21	0	0.00	7.24	4	4,571	0.09%
2020/05/08	3	7.24	1	7.26	7.21	2	4,566	0.04%
2020/05/07	1	7.20	20	7.20	7.21	-19	4,637	-0.41%
2020/05/06	5	7.14	0	0.00	7.17	5	4,612	0.11%
2020/05/04	22	7.09	10	7.09	7.07	12	4,511	0.27%
2020/04/30	32	7.18	2	7.16	7.16	30	4,481	0.67%
2020/04/29	20	7.17	10	7.14	7.14	10	4,451	0.22%
2020/04/28	0	0.00	61	7.20	7.14	-61	4,425	-1.38%
2020/04/27	2	7.09	2	7.12	7.09	0	4,285	0.00%
2020/04/24	9	7.17	4	7.14	7.10	5	4,246	0.12%
2020/04/23	10	7.06	6	7.07	7.06	4	4,155	0.10%
2020/04/22	10	7.04	0	0.00	7.02	10	4,120	0.24%
2020/04/21	62	7.12	10	6.98	6.98	52	4,094	1.27%
2020/04/20	85	7.13	89.3	7.14	7.23	-4.3	4,026	-0.11%
2020/04/17	1	6.93	30	6.97	6.93	-29	3,839	-0.76%
2020/04/16	1	6.98	0	0.00	6.93	1	3,818	0.03%
2020/04/15	13	7.08	7	7.06	7.02	6	3,803	0.16%
2020/04/14	0	0.00	30	7.04	7.05	-30	3,771	-0.80%
2020/04/13	0	0.00	3	7.06	7.01	-3	3,703	-0.08%
2020/04/10	0	0.00	2	6.88	6.95	-2	3,647	-0.05%
2020/04/09	2	6.89	0	0.00	6.85	2	3,626	0.06%
2020/04/08	10	6.87	0	0.00	6.90	10	3,597	0.28%
2020/04/07	10	6.91	32	6.96	6.91	-22	3,559	-0.62%
2020/04/06	0	0.00	34	6.94	6.95	-34	3,504	-0.97%
2020/04/01	14	6.90	41	6.90	6.89	-27	3,475	-0.78%
2020/03/31	58	7.02	55	7.05	6.85	3	3,439	0.09%
2020/03/30	2	6.77	1	6.72	6.76	1	3,293	0.03%
2020/03/27	8	6.90	3	6.93	6.81	5	3,281	0.15%
2020/03/26	1	6.89	0	0.00	6.94	1	3,255	0.03%
2020/03/25	0	0.00	1	6.82	6.85	-1	3,215	-0.03%
2020/03/24	8	6.86	1	6.85	6.85	7	3,171	0.22%
2020/03/23	45	7.22	21	6.89	6.84	24	3,133	0.77%
2020/03/20	24	7.14	5	7.11	7.10	19	3,016	0.63%
2020/03/19	106	6.31	49	6.37	6.60	57	2,805	2.03%	大買/
2020/03/18	1	5.99	0	0.00	6.00	1	2,565	0.04%
2020/03/16	0	0.00	1	6.20	6.16	-1	2,509	-0.04%
2020/03/13	18	6.08	0	0.00	6.15	18	2,478	0.73%
2020/03/12	6	6.87	36	7.03	6.72	-30	2,383	-1.26%
2020/03/11	1	7.34	5.1	7.35	7.17	-4.1	2,256	-0.18%
2020/03/10	15	7.52	0	0.00	7.46	15	2,166	0.69%
2020/03/09	16	8.11	4	8.07	7.86	12	2,087	0.57%
2020/03/06	214	7.75	315.2	7.82	8.07	-101.2	1,830	-5.53%	大買/大賣/鉅額交易
2020/03/05	10	7.50	25	7.49	7.47	-15	1,367	-1.10%
2020/03/02	10	7.27	0	0.00	7.34	10	1,283	0.78%
2020/02/27	1	7.35	0	0.00	7.37	1	1,236	0.08%
2020/02/26	1	7.36	6	7.40	7.36	-5	1,209	-0.41%
2020/02/25	73	7.47	0	0.00	7.34	73	1,183	6.17%
2020/02/24	3	7.51	0	0.00	7.43	3	1,155	0.26%
2020/02/21	0	0.00	1	7.43	7.43	-1	1,106	-0.09%
2020/02/20	1	7.42	0	0.00	7.39	1	1,089	0.09%
2020/02/19	2	7.42	2	7.50	7.48	0	1,053	0.00%
2020/02/18	111	7.45	103	7.47	7.44	8	1,004	0.80%	大買/大賣/
2020/02/17	10	7.20	0	0.00	7.20	10	809	1.23%
2020/02/13	0	0.00	1	7.12	7.10	-1	770	-0.13%
2020/02/11	0	0.00	5	7.20	7.11	-5	758	-0.66%
2020/02/10	133	7.21	160	7.19	7.20	-27	721	-3.74%	大買/大賣/
2020/01/20	0	0.00	0.6	7.03	7.02	-0.6	571	-0.10%
2020/01/16	0	0.00	5	7.03	7.03	-5	570	-0.88%
2020/01/15	0	0.00	4	7.03	7.00	-4	568	-0.70%
2020/01/14	19	7.02	0	7.05	7.01	19	570	3.33%
2020/01/13	1	7.03	0	0.00	7.05	1	569	0.18%
2020/01/10	0	0.00	0	7.03	7.03	0	565	0.00%
2020/01/08	6	7.03	0	0.00	7.01	6	554	1.08%
2020/01/07	13	7.05	0	0.00	7.10	13	546	2.38%
2020/01/03	0	0.00	18	7.17	7.17	-18	544	-3.31%
2020/01/02	0	0.00	4	7.14	7.14	-4	526	-0.76%
2019/12/27	0	0.00	1.1	7.15	7.11	-1.1	527	-0.21%
2019/12/26	7	7.11	0	0.00	7.13	7	524	1.33%
2019/12/23	0	0.00	9	7.16	7.25	-9	506	-1.78%
2019/12/20	0	7.10	1	7.13	7.16	-1	491	-0.20%
2019/12/17	4	7.07	0	0.00	7.07	4	471	0.85%
2019/12/16	5	7.06	0	0.00	7.06	5	470	1.06%
2019/12/13	0.5	7.05	0	0.00	7.05	0.5	477	0.10%
2019/12/11	2	7.05	0	0.00	7.07	2	493	0.41%
2019/12/09	10	7.09	0	0.00	7.07	10	488	2.05%
2019/12/04	0	0.00	8	7.02	6.99	-8	475	-1.68%
2019/11/25	0	0.00	0	6.97	6.97	0	462	0.00%
2019/11/14	0	0.00	20	7.00	6.95	-20	477	-4.19%
2019/11/13	2	6.95	0	0.00	6.95	2	482	0.41%
2019/11/08	1	7.02	0	0.00	7.02	1	509	0.20%
2019/11/06	0	0.00	1	7.02	6.98	-1	550	-0.18%
2019/10/22	1	6.98	0	0.00	6.97	1	801	0.12%
2019/10/16	0.1	6.87	0	0.00	6.90	0.1	827	0.01%
2019/10/08	20	6.87	3	6.87	6.87	17	862	1.97%
2019/09/25	0	0.00	20	7.05	7.05	-20	906	-2.21%
2019/09/18	1	7.04	0	0.00	7.05	1	963	0.10%
2019/09/17	0	7.00	0	0.00	7.00	0	955	0.00%
2019/09/02	0	0.00	32	6.92	6.96	-32	931	-3.44%
2019/08/20	0	0.00	10.2	7.04	7.03	-10.2	930	-1.09%
2019/08/06	5	7.09	0	0.00	7.21	5	832	0.60%
2019/08/05	0	0.00	5	7.26	7.20	-5	819	-0.61%
2019/08/01	5	7.34	0	0.00	7.32	5	792	0.63%
2019/07/31	2	7.49	12	7.51	7.40	-10	775	-1.29%
2019/07/30	24	7.39	11	7.47	7.52	13	720	1.81%
2019/07/22	0	0.00	0	7.29	7.30	0	596	0.00%
2019/07/18	7	7.28	0	0.00	7.27	7	586	1.19%
2019/07/15	5	7.20	0	0.00	7.22	5	542	0.92%
2019/07/12	5	7.25	0	0.00	7.24	5	540	0.93%
2019/07/11	0	0.00	56	7.21	7.22	-56	531	-10.54%
2019/07/02	0	0.00	1	7.16	7.12	-1	495	-0.20%
2019/06/28	0	0.00	1	7.14	7.13	-1	503	-0.20%
2019/06/26	63	7.25	62	7.23	7.18	1	500	0.20%
2019/06/25	0	0.00	7	7.09	7.07	-7	443	-1.58%
2019/06/12	0	0.00	2	7.08	7.09	-2	439	-0.46%
2019/06/04	1	7.18	0	0.00	7.18	1	431	0.23%
2019/05/21	0	0.00	1.1	7.03	7.04	-1.1	438	-0.25%
2019/05/20	1	7.00	0	0.00	6.92	1	439	0.23%
2019/05/14	3	6.90	0	0.00	6.92	3	450	0.67%
2019/05/13	3	6.90	0	0.00	6.89	3	459	0.65%
2019/05/09	11	7.02	0	0.00	7.00	11	447	2.46%
2019/05/06	13	7.06	0	7.11	7.05	13	448	2.90%
2019/04/30	0	0.00	0	7.04	7.05	0	438	0.00%
2019/04/26	2	7.08	0	0.00	7.08	2	439	0.46%
2019/04/25	15	7.08	0	0.00	7.07	15	444	3.38%
2019/04/19	11	7.05	0	0.00	7.05	11	444	2.48%
2019/04/09	7	7.10	0	0.00	7.14	7	437	1.60%
2019/04/02	1	7.10	0	0.00	7.07	1	426	0.23%
2019/03/11	0.1	7.18	0	0.00	7.18	0.1	406	0.02%
2019/03/08	27	7.16	0	0.00	7.16	27	415	6.49%
2019/03/06	0	0.00	0	7.28	7.28	0	421	0.00%
2019/02/26	2	7.10	0	0.00	7.12	2	416	0.48%
2019/02/25	0	0.00	0.8	7.08	7.09	-0.8	410	-0.19%
2019/02/18	1	7.08	0	0.00	7.07	1	402	0.25%
2019/02/14	0	0.00	10	7.09	7.05	-10	399	-2.50%
2019/02/12	20	7.03	0	0.00	7.06	20	389	5.14%
2019/01/29	1	6.94	0	0.00	6.97	1	370	0.27%
2019/01/24	0	0.00	3.1	6.95	6.96	-3.1	377	-0.83%
2019/01/22	10	6.96	0	0.00	6.94	10	384	2.60%
2018/12/27	0	0.00	16	6.81	6.80	-16	463	-3.45%
2018/12/21	0	0.00	3.3	6.86	6.97	-3.3	461	-0.71%
2018/12/20	0	0.00	10	6.96	6.87	-10	460	-2.17%
2018/12/14	0	0.00	3	6.98	7.01	-3	468	-0.64%
2018/12/13	7	7.02	0	0.00	7.01	7	475	1.47%
2018/12/12	0	0.00	1	7.03	7.02	-1	478	-0.21%
2018/11/30	3	7.03	0	0.00	7.07	3	480	0.62%
2018/11/27	11	6.98	0	0.00	6.98	11	479	2.30%
2018/11/08	6	6.82	3.1	6.83	6.83	2.9	618	0.47%
2018/10/25	1	6.75	0	0.00	6.74	1	755	0.13%
2018/10/24	0	0.00	6	6.92	6.91	-6	815	-0.74%
2018/10/22	6	7.00	0	7.50	7.00	6	888	0.67%
2018/10/19	3	6.87	0	7.50	6.94	3	914	0.33%
2018/10/18	0	0.00	0	6.97	6.97	0	907	0.00%
2018/10/16	0	0.00	0	6.95	6.95	0	906	0.00%
2018/10/15	0	6.98	0	0.00	6.95	0	914	0.00%
2018/10/11	3	7.10	0	0.00	6.93	3	909	0.33%
2018/10/09	0	0.00	0	7.50	7.40	0	898	0.00%
2018/10/05	0	0.00	7	7.47	7.40	-7	902	-0.78%
2018/09/25	0	0.00	0	7.53	7.58	0	940	0.00%
2018/09/17	0	0.00	0	7.52	7.53	0	975	0.00%
2018/09/12	0	0.00	2	7.53	7.52	-2	1,040	-0.19%
2018/09/07	1	7.60	0	0.00	7.59	1	1,090	0.09%
2018/09/05	0	0.00	1	7.72	7.66	-1	1,130	-0.09%
2018/08/24	10	7.82	0	0.00	7.81	10	1,499	0.67%
2018/08/21	81	7.99	92	8.03	7.90	-11	1,660	-0.66%
2018/08/20	0	0.00	2	7.86	7.87	-2	1,657	-0.12%
2018/08/13	0	0.00	19	7.84	7.82	-19	1,952	-0.97%
2018/08/10	0	0.00	10	8.00	8.00	-10	2,142	-0.47%
2018/08/09	10	8.04	0	0.00	8.04	10	2,137	0.47%
2018/08/07	141	8.15	155	8.14	8.09	-14	2,125	-0.66%	大買/大賣/
2018/08/03	1	7.98	0	7.98	7.98	1	2,089	0.05%
2018/08/02	3	8.00	2	8.06	7.95	1	2,080	0.05%
2018/08/01	10	8.10	10	8.12	8.05	0	2,064	0.00%
2018/07/31	0	0.00	4	8.10	8.11	-4	2,043	-0.20%
2018/07/30	0	0.00	20	8.09	8.09	-20	1,965	-1.02%
2018/07/27	3	7.96	10	7.96	7.91	-7	1,923	-0.36%
2018/07/26	0	0.00	3	7.81	7.83	-3	1,895	-0.16%
2018/07/19	10	7.70	0	0.00	7.72	10	1,882	0.53%
2018/07/18	0	0.00	2	7.66	7.67	-2	1,889	-0.11%
2018/07/17	1	7.70	9	7.74	7.65	-8	1,893	-0.42%
2018/07/13	1	7.79	0	0.00	7.74	1	1,883	0.05%
2018/07/12	0	0.00	4	7.75	7.71	-4	1,880	-0.21%
2018/07/11	0	0.00	2	7.71	7.70	-2	1,888	-0.11%
2018/07/06	9	7.60	0	0.00	7.60	9	1,898	0.47%
2018/07/04	5	7.68	0	0.00	7.66	5	1,940	0.26%
2018/07/03	6	7.70	0	0.00	7.65	6	1,942	0.31%
2018/06/27	1	7.90	0	0.00	7.90	1	1,914	0.05%
2018/06/25	44	8.15	44	8.18	8.09	0	1,888	0.00%
2018/06/20	2	7.91	0	0.00	7.88	2	1,827	0.11%
2018/06/13	10	8.11	0	0.00	8.07	10	1,745	0.57%
2018/06/11	0	0.00	2	8.17	8.17	-2	1,693	-0.12%
2018/06/08	3	8.40	0	0.00	8.23	3	1,667	0.18%
2018/06/07	2	8.30	5	8.34	8.30	-3	1,623	-0.18%
2018/06/06	0	0.00	6	8.15	8.08	-6	1,471	-0.41%
2018/06/04	12	8.17	10	8.17	8.14	2	1,427	0.14%
2018/06/01	5	8.02	3	8.03	8.03	2	1,367	0.15%
2018/05/31	1	8.11	14	8.03	8.03	-13	1,348	-0.96%
2018/05/30	0	0.00	40	7.95	8.13	-40	1,303	-3.07%
2018/05/29	10	8.04	2	8.01	8.00	8	1,220	0.66%
2018/05/28	0	0.00	4.6	7.99	7.96	-4.6	1,179	-0.39%
2018/05/25	5	8.09	6	8.09	8.03	-1	1,145	-0.09%
2018/05/24	73	7.98	113	8.02	8.20	-40	1,052	-3.80%	大賣/
2018/05/21	6	7.88	1	7.82	7.82	5	875	0.57%
2018/05/18	115	7.70	137	7.71	7.88	-22	812	-2.71%	大買/大賣/
2018/05/17	12	7.51	0	0.00	7.52	12	627	1.91%
2018/05/16	6	7.43	0	0.00	7.43	6	626	0.96%
2018/05/11	24	7.43	0	0.00	7.44	24	664	3.61%
2018/05/02	0	0.00	10	7.55	7.52	-10	672	-1.49%
2018/04/30	0	0.00	8.7	7.49	7.51	-8.7	672	-1.29%
2018/04/27	6	7.40	0	0.00	7.40	6	670	0.89%
2018/04/25	3	7.49	18	7.50	7.48	-15	678	-2.21%
2018/04/23	4	7.52	0	0.00	7.60	4	688	0.58%
2018/04/17	5	7.51	0	0.00	7.48	5	862	0.58%
2018/04/16	5	7.65	0	0.00	7.60	5	866	0.58%
2018/04/13	10	7.61	0	0.00	7.62	10	876	1.14%
2018/04/12	2	7.65	11	7.68	7.63	-9	890	-1.01%
2018/04/11	1	7.60	0	0.00	7.65	1	872	0.11%
2018/03/29	0	0.00	1	7.41	7.44	-1	861	-0.12%
2018/03/28	0	7.42	0	0.00	7.41	0	861	0.00%
2018/03/14	25	7.42	0	0.00	7.44	25	849	2.94%
2018/03/12	0.2	7.40	0	0.00	7.44	0.2	849	0.03%
2018/03/05	4	7.35	0	0.00	7.32	4	874	0.46%
2018/02/27	0.2	7.35	25	7.31	7.30	-24.8	889	-2.79%
2018/02/22	35	7.20	0	7.22	7.22	35	883	3.96%
2018/02/06	0	0.00	25	7.30	7.15	-25	894	-2.80%
2018/02/05	3	7.42	0	0.00	7.47	3	873	0.34%
2018/01/30	5	7.60	0	0.00	7.57	5	863	0.58%
2018/01/25	0	0.00	9	7.65	7.64	-9	858	-1.05%
2018/01/24	0	0.00	6	7.66	7.64	-6	861	-0.70%
2018/01/22	5	7.60	0	0.00	7.60	5	865	0.58%
2018/01/18	5	7.66	10	7.70	7.65	-5	851	-0.59%
2018/01/15	15	7.71	0	0.00	7.73	15	844	1.78%
2018/01/11	22	7.77	33	7.80	7.72	-11	845	-1.30%
2018/01/10	6	7.61	0	0.00	7.62	6	710	0.84%
2018/01/09	1	7.68	0	0.00	7.65	1	702	0.14%
2018/01/08	2	7.64	0	0.00	7.62	2	692	0.29%
2018/01/05	5	7.56	10	7.56	7.55	-5	677	-0.74%
2018/01/04	1	7.55	0	0.00	7.55	1	674	0.15%
2018/01/03	0	0.00	7	7.55	7.56	-7	694	-1.01%
2018/01/02	1	7.51	0	0.00	7.53	1	680	0.15%