愛之味 (1217)-美商高盛券商分點個股進出

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
12.10
漲跌
▲0.15
漲幅
+1.26%
成交量
4,061張
產業
上市食品類股
257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－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/04/30	1	11.95	64	12.13	12.10	-63	1,120	-5.62%
2024/04/29	7	11.92	2	11.95	11.95	5	1,064	0.47%
2024/04/26	0	0.00	3	11.85	11.85	-3	1,063	-0.28%
2024/04/25	0	0.00	2	11.90	11.85	-2	1,063	-0.19%
2024/04/24	3	11.83	1	11.80	11.85	2	1,066	0.19%
2024/04/23	1	11.90	2	11.83	11.85	-1	1,070	-0.09%
2024/04/22	3	11.92	2	11.78	11.95	1	1,073	0.09%
2024/04/19	0	0.00	71	11.67	11.75	-71	1,069	-6.64%
2024/04/18	9	11.99	0	0.00	12.15	9	1,043	0.86%
2024/04/17	3	11.82	2	11.85	11.85	1	1,001	0.10%
2024/04/16	0	0.00	23	11.72	11.70	-23	994	-2.31%
2024/04/15	6	11.93	0	0.00	11.90	6	983	0.61%
2024/04/11	0	0.00	28	11.95	11.90	-28	983	-2.85%
2024/04/10	1	12.00	19	11.99	12.00	-18	986	-1.83%
2024/04/09	46	11.95	0	0.00	11.95	46	1,009	4.55%
2024/04/03	0	0.00	42	11.95	11.90	-42	1,111	-3.78%
2024/04/02	0	0.00	19	11.94	11.95	-19	1,114	-1.70%
2024/04/01	105	12.04	0	0.00	12.00	105	1,112	9.43%	大買/鉅額交易
2024/03/29	2	11.90	0	0.00	11.90	2	1,091	0.18%
2024/03/28	0	0.00	22	11.94	12.00	-22	1,087	-2.02%
2024/03/27	0	0.00	6	11.85	11.90	-6	1,071	-0.56%
2024/03/26	9	11.80	1	11.80	11.85	8	1,082	0.74%
2024/03/25	9	11.85	5	11.80	11.80	4	1,107	0.36%
2024/03/22	223	11.78	18	11.82	11.75	205	1,105	18.55%	大買/鉅額交易
2024/03/21	0	0.00	10	11.63	11.65	-10	1,086	-0.92%
2024/03/20	9	11.63	2	11.70	11.60	7	1,093	0.64%
2024/03/19	0	0.00	62	11.70	11.70	-62	1,086	-5.70%
2024/03/18	0	0.00	6	11.61	11.70	-6	1,091	-0.55%
2024/03/15	11	11.65	6	11.72	11.65	5	1,096	0.46%
2024/03/14	0	0.00	6	11.71	11.75	-6	1,093	-0.55%
2024/03/13	13	11.65	6	11.71	11.65	7	1,088	0.64%
2024/03/12	0	0.00	1	11.75	11.75	-1	1,080	-0.09%
2024/03/11	15	11.75	0	0.00	11.70	15	1,077	1.39%
2024/03/08	0	0.00	112	11.70	11.70	-112	1,079	-10.38%	大賣/鉅額交易
2024/03/07	22	11.80	11	11.81	11.75	11	1,068	1.03%
2024/03/06	3	11.85	7	11.81	11.85	-4	1,060	-0.38%
2024/03/04	4	11.81	1	11.85	11.75	3	1,059	0.28%
2024/03/01	9	11.80	60	11.83	11.80	-51	1,067	-4.78%
2024/02/29	0	0.00	10	11.84	11.85	-10	1,088	-0.92%
2024/02/27	17	11.85	30	11.84	11.85	-13	1,093	-1.19%
2024/02/26	0	0.00	25	11.89	11.90	-25	1,095	-2.28%
2024/02/23	2	11.90	16	11.93	11.90	-14	1,097	-1.28%
2024/02/22	54	12.05	0	0.00	12.05	54	1,089	4.95%
2024/02/21	1	12.15	0	0.00	12.05	1	1,097	0.09%
2024/02/20	26	12.16	6	12.16	12.10	20	1,101	1.82%
2024/02/19	264	12.20	4	12.13	12.20	260	1,110	23.40%	大買/鉅額交易
2024/02/16	56	11.99	3	11.95	12.00	53	1,392	3.81%
2024/02/15	12	11.84	214	11.87	11.90	-202	1,464	-13.79%	大賣/鉅額交易
2024/02/05	211	11.94	0	0.00	11.90	211	1,473	14.32%	大買/鉅額交易
2024/02/02	53	11.92	0	0.00	11.95	53	1,486	3.57%
2024/02/01	12	11.90	0	0.00	11.90	12	1,496	0.80%
2024/01/31	41	11.86	0	0.00	11.80	41	1,511	2.71%
2024/01/30	58	11.86	0	0.00	11.85	58	1,526	3.80%
2024/01/29	8	11.82	0	0.00	11.85	8	1,636	0.49%
2024/01/26	34	11.75	0	0.00	11.75	34	1,713	1.98%
2024/01/25	4	11.70	0	0.00	11.70	4	1,799	0.22%
2024/01/24	65	11.73	0	0.00	11.70	65	1,812	3.59%
2024/01/22	12	11.70	12	11.80	11.70	0	1,819	0.00%
2024/01/19	0	0.00	21	11.55	11.50	-21	1,800	-1.17%
2024/01/18	0	0.00	3	11.50	11.50	-3	1,804	-0.17%
2024/01/17	40	11.60	88	11.58	11.55	-48	1,802	-2.66%
2024/01/16	30	11.65	68	11.66	11.70	-38	1,851	-2.05%
2024/01/15	11	11.80	19	11.77	11.70	-8	1,869	-0.43%
2024/01/12	0	0.00	11	11.76	11.75	-11	1,941	-0.57%
2024/01/11	2	11.83	4	11.80	11.85	-2	1,965	-0.10%
2024/01/10	0	0.00	5	11.80	11.80	-5	2,030	-0.25%
2024/01/09	92	11.90	6	11.94	11.85	86	2,058	4.18%
2024/01/08	6	12.04	0	0.00	12.00	6	2,066	0.29%
2024/01/04	3	12.15	1	12.10	12.05	2	2,215	0.09%
2024/01/03	10	12.10	0	0.00	12.10	10	2,304	0.43%
2024/01/02	106	12.31	10	12.40	12.35	96	2,297	4.18%	大買/
2023/12/29	36	12.04	0	0.00	12.05	36	2,231	1.61%
2023/12/28	0	0.00	4	11.90	11.90	-4	2,262	-0.18%
2023/12/27	1	11.90	0	0.00	11.90	1	2,333	0.04%
2023/12/26	1	11.90	0	0.00	11.90	1	2,363	0.04%
2023/12/25	0	0.00	1	11.90	11.85	-1	2,450	-0.04%
2023/12/22	0	0.00	6	11.93	11.95	-6	2,470	-0.24%
2023/12/21	188	11.90	0	0.00	11.85	188	2,483	7.57%	大買/鉅額交易
2023/12/19	7	11.75	5	11.80	11.80	2	2,489	0.08%
2023/12/18	12	11.72	0	0.00	11.70	12	2,506	0.48%
2023/12/15	0	0.00	1	11.80	11.80	-1	2,561	-0.04%
2023/12/14	0	0.00	1	11.70	11.70	-1	2,593	-0.04%
2023/12/13	0	0.00	19	11.65	11.65	-19	2,596	-0.73%
2023/12/12	0	0.00	100	11.65	11.65	-100	2,635	-3.79%
2023/12/11	14	11.75	69	11.72	11.75	-55	2,653	-2.07%
2023/12/08	0	0.00	60	11.75	11.75	-60	2,674	-2.24%
2023/12/07	0	0.00	109	11.74	11.70	-109	2,806	-3.88%	大賣/鉅額交易
2023/12/06	0	0.00	80	11.82	11.80	-80	2,849	-2.81%
2023/12/05	0	0.00	79	11.83	11.85	-79	2,870	-2.75%
2023/12/04	0	0.00	67	11.85	11.90	-67	2,914	-2.30%
2023/12/01	0	0.00	77	11.83	11.80	-77	2,951	-2.61%
2023/11/30	3	11.85	14	11.83	11.90	-11	3,003	-0.37%
2023/11/29	53	11.89	145	11.81	11.80	-92	3,032	-3.03%	大賣/
2023/11/28	81	11.85	53	11.80	11.80	28	3,131	0.89%
2023/11/27	32	11.79	13	11.82	11.75	19	3,239	0.59%
2023/11/24	15	11.91	3	11.92	11.90	12	3,291	0.36%
2023/11/22	20	11.86	24	11.81	11.90	-4	3,437	-0.12%
2023/11/21	0	0.00	11	11.85	11.85	-11	3,606	-0.31%
2023/11/20	13	11.83	17	11.79	11.80	-4	3,644	-0.11%
2023/11/17	18	11.86	36	11.80	11.85	-18	3,785	-0.48%
2023/11/16	64	11.82	5	11.75	11.85	59	3,813	1.55%
2023/11/15	272	11.96	2	11.73	11.80	270	3,865	6.99%	大買/鉅額交易
2023/11/14	5	11.61	197	11.58	11.50	-192	3,721	-5.16%	大賣/鉅額交易
2023/11/13	72	11.74	62	11.70	11.70	10	3,690	0.27%
2023/11/10	0	0.00	3	11.73	11.70	-3	3,872	-0.08%
2023/11/09	0	0.00	56	11.77	11.80	-56	4,112	-1.36%
2023/11/08	5	11.78	2	11.83	11.75	3	4,458	0.07%
2023/11/07	15	11.91	9	11.89	11.85	6	4,651	0.13%
2023/11/06	3	12.25	0	0.00	12.00	3	4,881	0.06%
2023/11/03	33	12.19	1	12.10	12.15	32	4,941	0.65%
2023/11/02	31	12.00	36	12.09	12.05	-5	5,065	-0.10%
2023/11/01	60	11.80	156	11.75	11.80	-96	5,174	-1.86%	大賣/
2023/10/31	19	11.70	0	0.00	11.65	19	5,278	0.36%
2023/10/30	39	11.80	3	11.80	11.80	36	5,385	0.67%
2023/10/27	12	11.90	6	11.89	11.90	6	5,515	0.11%
2023/10/26	0	0.00	13	11.92	11.85	-13	5,623	-0.23%
2023/10/25	81	12.07	134	12.02	12.05	-53	5,705	-0.93%	大賣/
2023/10/24	119	11.99	8	12.10	12.00	111	5,890	1.88%	大買/鉅額交易
2023/10/23	0	0.00	32	11.90	11.90	-32	6,220	-0.51%
2023/10/20	8	11.75	67	11.87	11.80	-59	6,390	-0.92%
2023/10/19	32	12.09	136	12.13	12.10	-104	6,592	-1.58%	大賣/鉅額交易
2023/10/18	11	12.15	92	12.19	12.15	-81	6,719	-1.21%
2023/10/17	65	12.20	21	12.26	12.20	44	6,675	0.66%
2023/10/16	224	12.28	1	12.30	12.20	223	6,728	3.31%	大買/鉅額交易
2023/10/13	116	12.51	0	0.00	12.40	116	6,763	1.72%	大買/鉅額交易
2023/10/12	211	12.55	21	12.59	12.55	190	6,800	2.79%	大買/鉅額交易
2023/10/11	194	12.54	1	12.45	12.55	193	6,703	2.88%	大買/鉅額交易
2023/10/06	73	12.31	18	12.30	12.30	55	6,653	0.83%
2023/10/05	11	12.20	1	12.20	12.25	10	6,674	0.15%
2023/10/04	77	12.21	96	12.23	12.15	-19	6,709	-0.28%
2023/10/03	204	12.50	15	12.45	12.45	189	6,853	2.76%	大買/鉅額交易
2023/10/02	25	12.32	1	12.40	12.45	24	6,818	0.35%
2023/09/28	215	12.38	16	12.49	12.35	199	6,827	2.91%	大買/鉅額交易
2023/09/27	102	12.41	3	12.42	12.35	99	6,791	1.46%	大買/
2023/09/26	38	12.41	20	12.36	12.35	18	6,839	0.26%
2023/09/25	19	12.44	4	12.45	12.45	15	7,009	0.21%
2023/09/22	0	0.00	11	12.32	12.35	-11	7,626	-0.14%
2023/09/21	0	0.00	38	12.46	12.35	-38	7,629	-0.50%
2023/09/20	149	12.54	74	12.55	12.55	75	7,610	0.99%	大買/
2023/09/19	8	12.43	8	12.50	12.55	0	7,598	0.00%
2023/09/18	6	12.45	36	12.42	12.45	-30	7,677	-0.39%
2023/09/15	6	12.65	9	12.54	12.50	-3	7,734	-0.04%
2023/09/14	0	0.00	44	12.65	12.65	-44	7,710	-0.57%
2023/09/13	57	12.53	17	12.49	12.55	40	7,695	0.52%
2023/09/12	84	12.65	73	12.61	12.45	11	7,701	0.14%
2023/09/11	12	12.40	6	12.50	12.50	6	7,571	0.08%
2023/09/08	6	12.33	90	12.30	12.30	-84	7,530	-1.12%
2023/09/07	2	12.35	236	12.30	12.25	-234	7,528	-3.11%	大賣/鉅額交易
2023/09/06	0	0.00	115	12.54	12.50	-115	7,511	-1.53%	大賣/鉅額交易
2023/09/05	37	12.73	46	12.76	12.70	-9	7,550	-0.12%
2023/09/04	18	12.81	31	12.78	12.75	-13	7,551	-0.17%
2023/09/01	326	13.00	38	12.90	12.85	288	7,527	3.83%	大買/鉅額交易
2023/08/31	101	12.65	138	12.67	12.70	-37	7,428	-0.50%	大買/大賣/
2023/08/30	9	12.85	102	12.90	12.85	-93	7,307	-1.27%	大賣/
2023/08/29	8	13.20	21	13.18	13.15	-13	7,234	-0.18%
2023/08/28	115	13.22	53	13.33	13.15	62	7,175	0.86%	大買/
2023/08/25	203	13.27	95	13.35	13.30	108	7,083	1.52%	大買/鉅額交易
2023/08/24	47	13.10	133	13.11	13.15	-86	6,914	-1.24%	大賣/
2023/08/23	16	13.04	82	13.14	13.15	-66	6,868	-0.96%
2023/08/22	18	12.92	57	12.91	12.95	-39	6,716	-0.58%
2023/08/21	20	12.88	98	12.93	13.00	-78	6,686	-1.17%
2023/08/18	76	12.90	136	12.98	12.85	-60	6,619	-0.91%	大賣/
2023/08/17	54	13.10	101	13.00	13.05	-47	6,456	-0.73%	大賣/
2023/08/16	218	13.22	427	13.22	13.05	-209	6,414	-3.26%	大買/大賣/鉅額交易
2023/08/15	27	13.04	704	13.08	13.25	-677	6,198	-10.92%	大賣/鉅額交易
2023/08/14	781	13.00	771	13.01	12.80	10	5,970	0.17%	大買/大賣/
2023/08/11	183	13.40	602	13.52	13.35	-419	5,630	-7.44%	大買/大賣/鉅額交易
2023/08/10	278	13.77	348	13.68	13.70	-70	5,436	-1.29%	大買/大賣/
2023/08/09	161	13.84	296	13.89	13.85	-135	5,186	-2.60%	大買/大賣/鉅額交易
2023/08/08	73	14.45	469	14.66	14.45	-396	5,013	-7.90%	大賣/鉅額交易
2023/08/07	17	14.48	671	14.59	14.75	-654	4,820	-13.57%	大賣/鉅額交易
2023/08/04	227	14.28	43	14.16	14.25	184	4,628	3.98%	大買/鉅額交易
2023/08/02	46	14.24	34	14.09	14.10	12	4,516	0.27%
2023/08/01	175	14.18	200	14.32	14.40	-25	4,406	-0.57%	大買/大賣/
2023/07/31	96	13.92	6	13.89	13.90	90	4,278	2.10%
2023/07/28	359	14.08	19	14.14	14.00	340	4,173	8.15%	大買/鉅額交易
2023/07/27	14	14.15	63	14.42	14.15	-49	4,089	-1.20%
2023/07/26	72	13.96	162	13.89	14.15	-90	3,903	-2.31%	大賣/
2023/07/25	0	0.00	253	13.53	13.65	-253	3,512	-7.20%	大賣/鉅額交易
2023/07/24	66	13.50	277	13.43	13.40	-211	3,317	-6.36%	大賣/鉅額交易
2023/07/21	22	12.85	15	13.06	13.05	7	3,030	0.23%
2023/07/20	12	12.83	11	12.79	12.75	1	2,893	0.03%
2023/07/19	116	12.75	0	0.00	12.75	116	2,874	4.04%	大買/鉅額交易
2023/07/18	0	0.00	14	12.54	12.60	-14	2,823	-0.50%
2023/07/17	32	12.75	11	12.71	12.80	21	2,786	0.75%
2023/07/14	9	12.60	3	12.45	12.45	6	2,722	0.22%
2023/07/13	32	12.64	0	0.00	12.50	32	2,698	1.19%
2023/07/12	18	12.69	3	12.67	12.65	15	2,667	0.56%
2023/07/11	3	12.90	2	12.78	12.80	1	2,634	0.04%
2023/07/10	15	12.85	108	12.89	12.75	-93	2,593	-3.59%	大賣/
2023/07/07	6	12.39	50	12.40	12.45	-44	2,396	-1.84%
2023/07/06	84	12.40	0	0.00	12.45	84	2,359	3.56%
2023/07/05	69	12.54	0	0.00	12.40	69	2,322	2.97%
2023/07/04	85	12.40	10	12.46	12.45	75	2,296	3.27%
2023/07/03	2	12.68	86	12.61	12.55	-84	2,282	-3.68%
2023/06/30	12	12.60	291	12.75	12.80	-279	2,101	-13.28%	大賣/鉅額交易
2023/06/29	13	11.93	1	11.90	11.85	12	1,470	0.82%
2023/06/28	60	11.90	0	0.00	11.90	60	1,464	4.10%
2023/06/27	65	11.95	12	11.82	11.85	53	1,465	3.62%
2023/06/26	4	12.11	2	12.10	12.15	2	1,439	0.14%
2023/06/21	90	11.91	1	11.90	11.95	89	1,330	6.69%
2023/06/20	7	11.75	3	11.72	11.75	4	1,278	0.31%
2023/06/19	7	11.73	3	11.70	11.70	4	1,265	0.32%
2023/06/16	4	11.70	4	11.68	11.75	0	1,256	0.00%
2023/06/15	0	0.00	6	11.55	11.60	-6	1,232	-0.49%
2023/06/14	0	0.00	4	11.55	11.60	-4	1,258	-0.32%
2023/06/13	3	11.50	4	11.49	11.50	-1	1,267	-0.08%
2023/06/12	22	11.50	6	11.48	11.45	16	1,264	1.27%
2023/06/09	0	0.00	241	11.67	11.55	-241	1,263	-19.08%	大賣/鉅額交易
2023/06/08	2	11.45	0	0.00	11.70	2	1,200	0.17%
2023/06/07	0	0.00	38	11.45	11.45	-38	1,179	-3.22%
2023/06/06	0	0.00	2	11.40	11.40	-2	1,199	-0.17%
2023/06/02	18	11.30	0	0.00	11.30	18	1,249	1.44%
2023/06/01	1	11.30	0	0.00	11.30	1	1,284	0.08%
2023/05/30	0	0.00	3	11.30	11.30	-3	1,404	-0.21%
2023/05/29	0	0.00	7	11.35	11.40	-7	1,510	-0.46%
2023/05/25	7	11.44	0	0.00	11.40	7	1,566	0.45%
2023/05/24	35	11.52	0	0.00	11.55	35	1,601	2.19%
2023/05/23	34	11.55	0	0.00	11.50	34	1,659	2.05%
2023/05/22	9	11.48	0	0.00	11.55	9	1,690	0.53%
2023/05/19	4	11.46	0	0.00	11.45	4	1,689	0.24%
2023/05/18	395	11.50	0	0.00	11.35	395	1,699	23.24%	大買/鉅額交易
2023/05/17	8	11.38	0	0.00	11.35	8	1,672	0.48%
2023/05/15	1	11.15	2	11.08	11.15	-1	1,754	-0.06%
2023/05/12	7	11.06	4	11.03	11.10	3	1,795	0.17%
2023/05/11	7	11.06	4	11.03	11.00	3	1,802	0.17%
2023/05/10	0	0.00	1	11.10	11.05	-1	1,807	-0.06%
2023/05/09	42	11.17	4	11.16	11.10	38	1,811	2.10%
2023/05/08	22	11.25	0	0.00	11.20	22	1,811	1.21%
2023/05/05	33	11.22	0	0.00	11.25	33	1,816	1.82%
2023/05/04	15	11.20	0	0.00	11.20	15	1,813	0.83%
2023/05/03	30	11.10	0	0.00	11.10	30	1,817	1.65%
2023/04/27	0	0.00	6	10.95	10.95	-6	1,845	-0.33%
2023/04/25	2	11.20	4	10.93	10.90	-2	1,857	-0.11%
2023/04/24	0	0.00	9	11.03	11.00	-9	1,849	-0.49%
2023/04/21	20	11.11	55	10.98	10.95	-35	1,846	-1.90%
2023/04/20	18	11.25	0	0.00	11.15	18	1,825	0.99%
2023/04/19	2	11.38	0	0.00	11.30	2	1,833	0.11%
2023/04/18	0	0.00	31	11.36	11.35	-31	1,857	-1.67%
2023/04/17	0	0.00	8	11.41	11.35	-8	1,891	-0.42%
2023/04/14	1	11.45	12	11.42	11.40	-11	2,027	-0.54%
2023/04/13	3	11.42	0	0.00	11.40	3	2,030	0.15%
2023/04/12	0	0.00	14	11.35	11.35	-14	2,020	-0.69%
2023/04/11	12	11.38	7	11.35	11.35	5	2,028	0.25%
2023/04/10	41	11.40	24	11.40	11.35	17	2,050	0.83%
2023/04/07	52	11.44	71	11.42	11.40	-19	2,054	-0.92%
2023/04/06	61	11.80	0	0.00	11.80	61	2,054	2.97%
2023/03/31	2	11.60	0	0.00	11.60	2	2,018	0.10%
2023/03/30	0	0.00	21	11.60	11.60	-21	2,043	-1.03%
2023/03/29	1	11.55	0	0.00	11.55	1	2,055	0.05%
2023/03/27	166	11.55	1	11.60	11.60	165	2,162	7.63%	大買/鉅額交易
2023/03/22	0	0.00	4	11.50	11.45	-4	2,537	-0.16%
2023/03/21	14	11.47	0	0.00	11.45	14	2,535	0.55%
2023/03/20	0	0.00	8	11.42	11.40	-8	2,537	-0.32%
2023/03/17	5	11.45	8	11.43	11.45	-3	2,531	-0.12%
2023/03/16	1	11.20	9	11.16	11.10	-8	2,505	-0.32%
2023/03/15	0	0.00	29	11.37	11.30	-29	2,492	-1.16%
2023/03/14	0	0.00	8	11.38	11.35	-8	2,477	-0.32%
2023/03/13	0	0.00	9	11.47	11.50	-9	2,455	-0.37%
2023/03/10	23	11.72	10	11.66	11.65	13	2,438	0.53%
2023/03/09	102	11.80	8	11.79	11.80	94	2,417	3.89%	大買/
2023/03/08	47	11.81	4	11.76	11.85	43	2,405	1.79%
2023/03/07	6	11.75	0	0.00	11.70	6	2,401	0.25%
2023/03/06	0	0.00	5	11.83	11.80	-5	2,397	-0.21%
2023/03/03	78	11.83	0	0.00	11.70	78	2,366	3.30%
2023/03/02	0	0.00	6	11.35	11.40	-6	2,273	-0.26%
2023/03/01	27	11.49	129	11.64	11.40	-102	2,360	-4.32%	大賣/鉅額交易
2023/02/24	46	11.45	16	11.40	11.35	30	2,279	1.32%
2023/02/23	67	11.53	0	0.00	11.55	67	2,269	2.95%
2023/02/22	78	11.43	0	0.00	11.45	78	2,331	3.35%
2023/02/21	2	11.38	0	0.00	11.40	2	2,293	0.09%
2023/02/20	243	11.24	0	0.00	11.30	243	2,241	10.84%	大買/鉅額交易
2023/02/17	19	11.13	0	0.00	11.10	19	2,237	0.85%
2023/02/16	20	11.20	56	11.17	11.15	-36	2,232	-1.61%
2023/02/15	27	11.14	0	0.00	11.10	27	2,228	1.21%
2023/02/14	2	11.23	6	11.15	11.20	-4	2,215	-0.18%
2023/02/13	13	11.20	251	11.22	11.25	-238	2,199	-10.82%	大賣/鉅額交易
2023/02/10	97	11.05	0	0.00	11.05	97	2,106	4.61%
2023/02/09	0	0.00	1	10.95	10.95	-1	2,072	-0.05%
2023/02/08	138	11.00	0	0.00	10.95	138	2,065	6.68%	大買/鉅額交易
2023/02/07	51	10.95	0	0.00	10.90	51	2,043	2.50%
2023/02/06	22	10.92	0	0.00	10.95	22	2,034	1.08%
2023/02/03	0	0.00	1	10.90	10.90	-1	2,027	-0.05%
2023/02/02	16	10.94	2	10.90	10.90	14	2,016	0.69%
2023/02/01	10	10.95	1	10.90	10.95	9	2,013	0.45%
2023/01/31	23	10.92	0	0.00	10.90	23	2,008	1.15%
2023/01/17	143	10.79	0	0.00	10.80	143	1,985	7.20%	大買/鉅額交易
2023/01/16	42	10.71	0	0.00	10.75	42	1,982	2.12%
2023/01/13	38	10.70	2	10.70	10.65	36	1,974	1.82%
2023/01/12	14	10.78	2	10.75	10.75	12	1,969	0.61%
2023/01/11	9	10.77	0	0.00	10.75	9	1,959	0.46%
2023/01/10	1	10.75	0	0.00	10.80	1	1,957	0.05%
2023/01/09	2	10.73	0	0.00	10.75	2	1,957	0.10%
2023/01/06	1	10.80	48	10.75	10.70	-47	1,951	-2.41%
2023/01/05	34	11.00	34	10.88	10.90	0	1,944	0.00%
2023/01/04	2	10.83	555	10.91	10.85	-553	1,908	-28.97%	大賣/鉅額交易
2023/01/03	1	10.75	0	0.00	10.80	1	1,766	0.06%
2022/12/30	36	10.70	0	0.00	10.70	36	1,757	2.05%
2022/12/29	2	10.65	0	0.00	10.65	2	1,754	0.11%
2022/12/28	75	10.94	0	0.00	10.70	75	1,744	4.30%
2022/12/27	32	10.81	0	0.00	10.80	32	1,719	1.86%
2022/12/26	175	10.76	0	0.00	10.75	175	1,707	10.25%	大買/鉅額交易
2022/12/23	72	10.88	0	0.00	10.90	72	1,678	4.29%
2022/12/22	19	10.99	22	11.00	10.85	-3	1,664	-0.18%
2022/12/21	187	10.84	0	0.00	10.90	187	1,644	11.37%	大買/鉅額交易
2022/12/20	193	10.74	4	10.55	10.50	189	1,616	11.69%	大買/鉅額交易
2022/12/19	0	0.00	1	10.75	10.70	-1	1,570	-0.06%
2022/12/16	93	11.04	50	11.05	11.05	43	1,510	2.85%
2022/12/15	6	10.76	3	10.80	11.00	3	1,324	0.23%
2022/12/14	3	10.70	448	10.81	10.70	-445	1,236	-35.98%	大賣/鉅額交易
2022/12/13	9	10.37	0	0.00	10.40	9	1,086	0.83%
2022/12/12	17	10.39	0	0.00	10.30	17	1,088	1.56%
2022/12/09	0	0.00	3	10.37	10.40	-3	1,088	-0.28%
2022/12/08	0	0.00	26	10.35	10.30	-26	1,088	-2.39%
2022/12/07	26	10.39	9	10.44	10.40	17	1,081	1.57%
2022/12/06	2	10.43	1	10.35	10.35	1	1,074	0.09%
2022/12/05	2	10.50	3	10.50	10.45	-1	1,074	-0.09%
2022/12/02	10	10.45	0	0.00	10.40	10	1,070	0.93%
2022/12/01	31	10.53	11	10.49	10.45	20	1,076	1.86%
2022/11/30	21	10.50	6	10.48	10.50	15	1,076	1.39%
2022/11/29	43	10.47	5	10.50	10.45	38	1,062	3.58%
2022/11/28	248	10.38	1	10.15	10.45	247	1,030	23.97%	大買/鉅額交易
2022/11/25	16	10.20	13	10.20	10.20	3	1,012	0.30%
2022/11/24	9	10.30	11	10.30	10.30	-2	1,010	-0.20%
2022/11/23	0	0.00	163	10.47	10.50	-163	986	-16.52%	大賣/鉅額交易
2022/11/22	240	10.27	2	10.30	10.30	238	897	26.52%	大買/鉅額交易
2022/11/21	1	10.10	0	0.00	10.15	1	915	0.11%
2022/11/18	1	10.20	216	10.18	10.10	-215	912	-23.55%	大賣/鉅額交易
2022/11/17	4	9.90	40	9.89	9.90	-36	814	-4.42%
2022/11/16	2	9.93	99	9.86	9.80	-97	815	-11.89%
2022/11/15	23	9.94	14	9.93	9.97	9	811	1.11%
2022/11/14	1	9.83	28	9.83	9.84	-27	791	-3.41%
2022/11/11	52	9.79	1	9.77	9.76	51	792	6.43%
2022/11/10	9	9.67	25	9.67	9.65	-16	797	-2.01%
2022/11/09	24	9.66	0	0.00	9.68	24	802	2.99%
2022/11/08	2	9.56	46	9.58	9.56	-44	809	-5.43%
2022/11/07	43	9.57	0	0.00	9.59	43	818	5.26%
2022/11/04	36	9.26	15	9.25	9.40	21	833	2.52%
2022/11/03	16	9.27	1	9.26	9.26	15	856	1.75%
2022/11/02	3	9.30	7	9.30	9.28	-4	879	-0.45%
2022/11/01	16	9.33	2	9.29	9.30	14	901	1.55%
2022/10/31	3	9.28	1	9.25	9.26	2	935	0.21%
2022/10/28	17	9.28	17	9.25	9.15	0	1,020	0.00%
2022/10/27	42	9.25	0	0.00	9.26	42	1,186	3.54%
2022/10/26	64	9.19	0	0.00	9.13	64	1,223	5.23%
2022/10/25	34	9.15	0	0.00	9.16	34	1,232	2.76%
2022/10/24	35	9.09	0	0.00	9.12	35	1,244	2.81%
2022/10/21	10	8.91	0	0.00	8.93	10	1,259	0.79%
2022/10/20	14	8.96	7	8.91	8.98	7	1,300	0.54%
2022/10/19	1	9.15	23	9.10	9.06	-22	1,313	-1.67%
2022/10/18	2	9.18	14	9.17	9.17	-12	1,374	-0.87%
2022/10/17	77	9.09	50	9.00	9.14	27	1,397	1.93%
2022/10/14	116	9.07	0	0.00	9.07	116	1,393	8.32%	大買/鉅額交易
2022/10/13	12	9.08	44	8.84	8.74	-32	1,390	-2.30%
2022/10/12	53	9.08	10	9.02	9.15	43	1,370	3.14%
2022/10/11	1	9.11	3	9.15	9.10	-2	1,378	-0.15%
2022/10/07	95	9.37	0	0.00	9.40	95	1,382	6.87%
2022/10/06	15	9.31	0	0.00	9.25	15	1,385	1.08%
2022/10/05	7	9.45	21	9.41	9.27	-14	1,406	-1.00%
2022/10/04	17	9.35	16	9.37	9.39	1	1,444	0.07%
2022/10/03	0	0.00	2	9.29	9.25	-2	1,495	-0.13%
2022/09/30	8	9.24	1	9.12	9.28	7	1,512	0.46%
2022/09/29	67	9.23	6	9.21	9.29	61	1,529	3.99%
2022/09/28	33	9.22	10	9.10	9.11	23	1,544	1.49%
2022/09/27	34	9.22	0	0.00	9.33	34	1,605	2.12%
2022/09/26	0	0.00	50	9.18	9.09	-50	1,613	-3.10%
2022/09/23	11	9.51	14	9.50	9.46	-3	1,610	-0.19%
2022/09/22	12	9.50	38	9.46	9.49	-26	1,629	-1.60%
2022/09/21	14	9.54	55	9.52	9.51	-41	1,630	-2.51%
2022/09/20	18	9.57	0	0.00	9.56	18	1,634	1.10%
2022/09/19	12	9.64	27	9.57	9.51	-15	1,648	-0.91%
2022/09/16	11	9.76	7	9.73	9.60	4	1,650	0.24%
2022/09/15	13	9.76	15	9.80	9.80	-2	1,658	-0.12%
2022/09/14	6	9.71	5	9.76	9.75	1	1,669	0.06%
2022/09/13	6	9.87	26	9.85	9.81	-20	1,682	-1.19%
2022/09/12	21	9.76	0	0.00	9.77	21	1,699	1.24%
2022/09/08	18	9.64	0	0.00	9.67	18	1,708	1.05%
2022/09/07	6	9.67	44	9.62	9.56	-38	1,717	-2.21%
2022/09/06	7	9.83	9	9.77	9.75	-2	1,710	-0.12%
2022/09/05	0	0.00	8	9.90	9.90	-8	1,713	-0.47%
2022/09/02	2	9.94	0	0.00	9.92	2	1,744	0.11%
2022/09/01	0	0.00	45	9.95	9.93	-45	1,754	-2.57%
2022/08/31	54	9.97	0	0.00	9.97	54	1,763	3.06%
2022/08/30	4	9.96	2	9.94	9.94	2	1,773	0.11%
2022/08/29	0	0.00	16	9.94	9.93	-16	1,911	-0.84%
2022/08/26	1	10.05	33	10.16	10.10	-32	1,908	-1.68%
2022/08/25	15	10.00	13	10.00	10.00	2	1,871	0.11%
2022/08/24	6	10.03	1	9.98	9.98	5	1,872	0.27%
2022/08/23	7	9.97	36	9.97	9.94	-29	1,886	-1.54%
2022/08/22	0	0.00	26	9.99	9.98	-26	1,920	-1.35%
2022/08/19	0	0.00	13	9.98	10.05	-13	1,935	-0.67%
2022/08/18	5	9.93	11	9.95	9.99	-6	1,962	-0.31%
2022/08/17	2	10.03	25	9.97	9.96	-23	1,967	-1.17%
2022/08/16	51	10.05	0	0.00	10.00	51	1,969	2.59%
2022/08/15	18	10.00	3	9.99	10.00	15	1,981	0.76%
2022/08/12	7	10.01	3	9.99	10.00	4	1,994	0.20%
2022/08/11	108	9.94	0	0.00	9.98	108	1,999	5.40%	大買/鉅額交易
2022/08/10	20	9.83	10	9.84	9.84	10	2,013	0.50%
2022/08/09	17	9.77	12	9.79	9.83	5	2,017	0.25%
2022/08/08	13	9.76	36	9.70	9.79	-23	2,030	-1.13%
2022/08/05	12	9.81	2	9.80	9.80	10	2,038	0.49%
2022/08/04	29	9.59	123	9.79	9.67	-94	2,060	-4.56%	大賣/
2022/08/03	128	10.20	373	9.96	9.97	-245	2,034	-12.04%	大買/大賣/鉅額交易
2022/08/02	37	10.58	4	10.64	10.45	33	1,915	1.72%
2022/08/01	42	10.91	13	10.86	10.90	29	1,989	1.46%
2022/07/29	60	10.90	24	10.89	10.90	36	2,116	1.70%
2022/07/28	0	0.00	63	10.82	10.80	-63	2,147	-2.93%
2022/07/27	39	11.14	101	11.03	10.95	-62	2,189	-2.83%	大賣/
2022/07/26	84	10.95	4	10.90	10.90	80	2,207	3.62%
2022/07/25	1	10.75	254	10.94	10.90	-253	2,349	-10.77%	大賣/鉅額交易
2022/07/22	85	10.65	21	10.62	10.70	64	2,726	2.35%
2022/07/21	0	0.00	52	10.51	10.60	-52	2,844	-1.83%
2022/07/20	16	10.72	30	10.60	10.45	-14	3,016	-0.46%
2022/07/19	34	10.58	6	10.58	10.65	28	3,217	0.87%
2022/07/18	14	10.50	62	10.55	10.60	-48	3,386	-1.42%
2022/07/15	1	10.40	32	10.35	10.35	-31	3,614	-0.86%
2022/07/14	2	10.40	18	10.40	10.40	-16	4,174	-0.38%
2022/07/13	95	10.45	33	10.45	10.40	62	4,390	1.41%
2022/07/12	59	10.54	66	10.33	10.25	-7	5,768	-0.12%
2022/07/11	263	10.81	38	10.84	10.85	225	6,350	3.54%	大買/鉅額交易
2022/07/08	10	10.60	2	10.63	10.55	8	6,304	0.13%
2022/07/07	34	10.60	0	0.00	10.60	34	6,304	0.54%
2022/07/06	25	10.73	42	10.71	10.65	-17	6,309	-0.27%
2022/07/05	5	10.65	18	10.90	11.00	-13	6,312	-0.21%
2022/07/04	36	10.45	0	0.00	10.40	36	6,261	0.57%
2022/07/01	74	10.39	86	10.26	10.25	-12	6,304	-0.19%
2022/06/30	41	10.55	57	10.55	10.45	-16	6,344	-0.25%
2022/06/29	103	10.70	0	0.00	10.75	103	6,392	1.61%	大買/鉅額交易
2022/06/28	75	10.76	9	10.75	10.70	66	6,413	1.03%
2022/06/27	68	10.71	1	10.75	10.80	67	6,433	1.04%
2022/06/24	87	10.55	1	10.60	10.55	86	6,476	1.33%
2022/06/23	75	10.42	15	10.42	10.45	60	6,530	0.92%
2022/06/22	56	10.38	4	10.31	10.30	52	6,547	0.79%
2022/06/21	37	10.55	15	10.55	10.65	22	6,590	0.33%
2022/06/20	0	0.00	53	10.36	10.25	-53	6,670	-0.79%
2022/06/17	0	0.00	3	10.50	10.55	-3	6,877	-0.04%
2022/06/16	6	10.72	31	10.73	10.60	-25	6,914	-0.36%
2022/06/15	0	0.00	32	10.71	10.70	-32	6,918	-0.46%
2022/06/14	28	10.58	3	10.58	10.60	25	6,926	0.36%
2022/06/13	0	0.00	34	10.84	10.70	-34	6,918	-0.49%
2022/06/10	12	11.12	41	11.11	11.15	-29	6,896	-0.42%
2022/06/09	13	11.15	26	11.15	11.15	-13	6,888	-0.19%
2022/06/08	26	11.15	127	11.16	11.15	-101	6,880	-1.47%	大賣/鉅額交易
2022/06/07	22	11.21	390	11.31	11.25	-368	6,876	-5.35%	大賣/鉅額交易
2022/06/06	9	11.19	4	11.15	11.20	5	6,739	0.07%
2022/06/02	7	11.07	35	11.05	11.05	-28	6,765	-0.41%
2022/06/01	7	11.11	4	11.26	11.10	3	6,784	0.04%
2022/05/31	13	11.22	1	11.40	11.20	12	6,789	0.18%
2022/05/30	58	11.35	101	11.36	11.35	-43	6,784	-0.63%	大賣/
2022/05/27	55	11.32	2	11.20	11.30	53	6,764	0.78%
2022/05/26	77	11.14	0	0.00	11.15	77	6,757	1.14%
2022/05/25	39	11.06	29	11.05	11.05	10	6,742	0.15%
2022/05/24	44	11.00	11	10.99	11.00	33	6,904	0.48%
2022/05/23	63	10.97	10	10.94	10.95	53	6,903	0.77%
2022/05/20	202	10.88	18	10.78	10.85	184	6,907	2.66%	大買/鉅額交易
2022/05/19	6	10.73	48	10.69	10.75	-42	6,903	-0.61%
2022/05/18	170	10.92	5	10.83	10.90	165	6,918	2.38%	大買/鉅額交易
2022/05/17	36	10.77	8	10.74	10.70	28	6,902	0.41%
2022/05/16	38	10.63	24	10.62	10.60	14	6,885	0.20%
2022/05/13	5	10.30	13	10.42	10.50	-8	6,865	-0.12%
2022/05/12	8	10.50	61	10.41	10.20	-53	6,848	-0.77%
2022/05/11	8	10.68	102	10.53	10.50	-94	6,796	-1.38%	大賣/
2022/05/10	195	10.66	81	10.69	10.70	114	6,755	1.69%	大買/鉅額交易
2022/05/09	58	10.88	35	11.10	10.75	23	6,712	0.34%
2022/05/06	10	11.66	40	11.56	11.35	-30	6,617	-0.45%
2022/05/05	24	11.45	47	11.49	11.45	-23	6,496	-0.35%
2022/05/04	0	0.00	58	11.54	11.40	-58	6,464	-0.90%
2022/05/03	74	11.72	18	11.66	11.65	56	6,451	0.87%
2022/04/29	0	0.00	21	11.85	11.70	-21	6,429	-0.33%
2022/04/28	0	0.00	394	11.88	11.95	-394	6,303	-6.25%	大賣/鉅額交易
2022/04/27	26	11.53	10	11.50	11.30	16	5,890	0.27%
2022/04/26	478	11.92	132	11.81	11.70	346	5,775	5.99%	大買/大賣/鉅額交易
2022/04/25	49	12.23	152	12.11	11.60	-103	5,633	-1.83%	大賣/鉅額交易
2022/04/22	50	12.62	52	12.49	12.30	-2	5,454	-0.04%
2022/04/21	102	13.09	12	12.84	12.60	90	5,374	1.67%	大買/
2022/04/20	2	12.63	30	12.78	12.95	-28	5,161	-0.54%
2022/04/19	3	12.35	318	12.13	12.15	-315	4,649	-6.78%	大賣/鉅額交易
2022/04/18	23	13.05	675	12.89	12.50	-652	4,573	-14.26%	大賣/鉅額交易
2022/04/15	0	0.00	85	12.24	12.50	-85	3,198	-2.66%
2022/04/14	15	11.42	2	11.40	11.40	13	2,594	0.50%
2022/04/13	7	11.44	0	0.00	11.45	7	2,614	0.27%
2022/04/11	74	11.46	2	11.40	11.50	72	2,649	2.72%
2022/04/08	0	0.00	12	11.30	11.40	-12	2,683	-0.45%
2022/04/07	0	0.00	121	11.36	11.15	-121	2,711	-4.46%	大賣/鉅額交易
2022/04/06	0	0.00	24	11.66	11.65	-24	2,718	-0.88%
2022/04/01	190	11.64	1	11.55	11.75	189	2,708	6.98%	大買/鉅額交易
2022/03/31	27	11.55	0	0.00	11.50	27	2,650	1.02%
2022/03/30	0	0.00	65	11.43	11.55	-65	2,634	-2.47%
2022/03/29	78	11.56	0	0.00	11.55	78	2,614	2.98%
2022/03/28	18	11.49	11	11.39	11.55	7	2,564	0.27%
2022/03/25	24	11.59	0	0.00	11.55	24	2,503	0.96%
2022/03/24	8	11.61	1	11.60	11.60	7	2,473	0.28%
2022/03/23	10	11.66	15	11.60	11.60	-5	2,420	-0.21%
2022/03/22	235	11.36	10	11.67	11.65	225	2,334	9.64%	大買/鉅額交易
2022/03/21	8	11.10	0	0.00	11.10	8	2,112	0.38%
2022/03/18	1	10.85	0	0.00	10.90	1	2,076	0.05%
2022/03/17	2	10.75	0	0.00	10.75	2	2,067	0.10%
2022/03/16	0	0.00	31	10.57	10.60	-31	2,057	-1.51%
2022/03/15	0	0.00	1	10.65	10.60	-1	2,058	-0.05%
2022/03/14	60	10.75	1	10.75	10.75	59	2,064	2.86%
2022/03/11	2	10.75	8	10.70	10.70	-6	2,069	-0.29%
2022/03/10	0	0.00	10	10.74	10.75	-10	2,073	-0.48%
2022/03/09	0	0.00	4	10.63	10.70	-4	2,063	-0.19%
2022/03/08	0	0.00	83	10.55	10.50	-83	2,072	-4.00%
2022/03/07	0	0.00	3	10.73	10.75	-3	2,034	-0.15%
2022/03/04	0	0.00	4	10.95	10.95	-4	2,016	-0.20%
2022/03/03	0	0.00	2	10.95	11.00	-2	2,025	-0.10%
2022/03/02	40	11.02	8	10.94	10.95	32	2,039	1.57%
2022/02/25	0	0.00	3	10.73	10.80	-3	2,039	-0.15%
2022/02/24	39	10.73	4	11.14	10.70	35	2,067	1.69%
2022/02/23	0	0.00	4	10.91	10.90	-4	1,908	-0.21%
2022/02/22	2	10.90	0	0.00	10.85	2	1,913	0.10%
2022/02/21	9	11.15	5	11.08	11.05	4	1,918	0.21%
2022/02/18	25	11.00	4	10.95	11.05	21	1,910	1.10%
2022/02/17	4	10.81	6	10.83	10.90	-2	1,907	-0.10%
2022/02/16	0	0.00	11	10.81	10.80	-11	1,933	-0.57%
2022/02/15	0	0.00	5	10.81	10.75	-5	1,965	-0.25%
2022/02/14	0	0.00	7	10.77	10.85	-7	1,983	-0.35%
2022/02/11	10	10.84	4	10.80	10.75	6	2,009	0.30%
2022/02/09	60	10.82	1	10.80	10.85	59	2,010	2.94%
2022/02/08	8	10.80	0	0.00	10.80	8	2,012	0.40%
2022/02/07	0	0.00	14	10.51	10.65	-14	2,010	-0.70%
2022/01/26	0	0.00	2	10.48	10.45	-2	2,019	-0.10%
2022/01/25	5	10.52	4	10.48	10.50	1	2,018	0.05%
2022/01/24	9	10.71	0	0.00	10.70	9	1,979	0.45%
2022/01/21	6	11.01	18	11.00	10.95	-12	1,952	-0.61%
2022/01/20	4	11.06	1	11.20	11.20	3	1,936	0.15%
2022/01/19	2	11.00	3	11.00	11.00	-1	1,917	-0.05%
2022/01/18	0	0.00	6	11.13	11.05	-6	1,895	-0.32%
2022/01/17	0	0.00	18	11.21	11.20	-18	1,865	-0.96%
2022/01/14	188	11.38	6	11.30	11.25	182	1,837	9.91%	大買/鉅額交易
2022/01/13	15	11.17	1	11.30	11.15	14	1,749	0.80%
2022/01/12	10	11.23	24	11.14	11.30	-14	1,735	-0.81%
2022/01/11	1	11.20	6	11.18	11.25	-5	1,690	-0.30%
2022/01/10	0	0.00	1	10.85	10.95	-1	1,567	-0.06%
2022/01/07	0	0.00	8	10.76	10.80	-8	1,553	-0.51%
2022/01/06	86	10.84	2	10.85	10.85	84	1,538	5.46%
2022/01/05	0	0.00	2	10.83	10.75	-2	1,525	-0.13%
2022/01/04	2	10.90	7	10.87	10.90	-5	1,508	-0.33%
2022/01/03	1	10.95	0	0.00	10.90	1	1,479	0.07%
2021/12/29	16	10.74	0	0.00	10.85	16	1,392	1.15%
2021/12/28	30	10.57	0	0.00	10.65	30	1,365	2.20%
2021/12/27	0	0.00	6	10.41	10.45	-6	1,341	-0.45%
2021/12/23	14	10.38	2	10.38	10.40	12	1,364	0.88%
2021/12/21	2	10.48	0	0.00	10.45	2	1,374	0.15%
2021/12/17	2	10.40	1	10.40	10.40	1	1,421	0.07%
2021/12/16	5	10.37	1	10.35	10.35	4	1,433	0.28%
2021/12/15	5	10.40	0	0.00	10.40	5	1,458	0.34%
2021/12/14	2	10.40	1	10.30	10.35	1	1,467	0.07%
2021/12/09	1	10.55	0	0.00	10.55	1	1,501	0.07%
2021/12/08	57	10.53	0	0.00	10.50	57	1,508	3.78%
2021/12/03	2	10.28	0	0.00	10.25	2	1,652	0.12%
2021/12/02	2	10.28	0	0.00	10.25	2	1,661	0.12%
2021/11/30	0	0.00	1	10.30	10.30	-1	1,680	-0.06%
2021/11/29	0	0.00	36	10.27	10.25	-36	1,702	-2.11%
2021/11/26	0	0.00	127	10.36	10.30	-127	1,727	-7.35%	大賣/鉅額交易
2021/11/25	0	0.00	25	10.51	10.50	-25	1,720	-1.45%
2021/11/24	0	0.00	50	10.55	10.65	-50	1,734	-2.88%
2021/11/23	19	10.74	27	10.55	10.55	-8	1,730	-0.46%
2021/11/22	37	10.60	0	0.00	10.55	37	1,706	2.17%
2021/11/18	54	10.60	0	0.00	10.65	54	1,698	3.18%
2021/11/17	2	10.65	2	10.55	10.50	0	1,701	0.00%
2021/11/16	0	0.00	70	10.55	10.60	-70	1,707	-4.10%
2021/11/15	6	10.43	40	10.45	10.40	-34	1,699	-2.00%
2021/11/12	9	10.58	1	10.55	10.60	8	1,697	0.47%
2021/11/11	8	10.46	0	0.00	10.45	8	1,687	0.47%
2021/11/10	11	10.40	0	0.00	10.40	11	1,715	0.64%
2021/11/09	0	0.00	3	10.25	10.20	-3	1,730	-0.17%
2021/11/08	0	0.00	8	10.28	10.30	-8	1,735	-0.46%
2021/11/04	2	10.35	0	0.00	10.35	2	1,856	0.11%
2021/11/03	2	10.23	7	10.23	10.35	-5	1,848	-0.27%
2021/11/02	12	10.24	1	10.15	10.15	11	1,839	0.60%
2021/11/01	0	0.00	2	10.20	10.15	-2	1,843	-0.11%
2021/10/27	5	10.26	0	0.00	10.25	5	1,904	0.26%
2021/10/26	0	0.00	1	10.25	10.30	-1	1,915	-0.05%
2021/10/25	0	0.00	64	10.20	10.20	-64	1,933	-3.31%
2021/10/22	0	0.00	1	10.30	10.20	-1	1,971	-0.05%
2021/10/21	0	0.00	1	10.30	10.25	-1	2,044	-0.05%
2021/10/20	0	0.00	1	10.35	10.30	-1	2,057	-0.05%
2021/10/19	1	10.35	0	0.00	10.30	1	2,089	0.05%
2021/10/18	20	10.29	8	10.21	10.30	12	2,109	0.57%
2021/10/15	87	10.16	0	0.00	10.10	87	2,147	4.05%
2021/10/14	64	10.15	0	0.00	10.10	64	2,191	2.92%
2021/10/13	76	10.10	36	10.09	10.05	40	2,222	1.80%
2021/10/12	24	10.23	74	10.24	10.20	-50	2,236	-2.24%
2021/10/08	49	10.38	129	10.33	10.30	-80	2,263	-3.53%	大賣/
2021/10/07	71	10.34	3	10.25	10.35	68	2,321	2.93%
2021/10/06	125	10.33	0	0.00	10.15	125	2,429	5.15%	大買/鉅額交易
2021/10/05	55	10.07	0	0.00	10.20	55	2,473	2.22%
2021/10/04	47	10.21	112	10.19	10.15	-65	2,505	-2.59%	大賣/
2021/10/01	5	10.46	5	10.32	10.30	0	2,575	0.00%
2021/09/30	59	10.65	0	0.00	10.65	59	2,599	2.27%
2021/09/29	7	10.49	0	0.00	10.45	7	2,642	0.26%
2021/09/28	15	10.62	13	10.61	10.60	2	2,750	0.07%
2021/09/27	295	10.60	0	0.00	10.60	295	3,005	9.81%	大買/鉅額交易
2021/09/24	23	10.32	51	10.30	10.25	-28	3,102	-0.90%
2021/09/23	7	10.25	12	10.25	10.25	-5	3,210	-0.16%
2021/09/22	13	10.25	5	10.22	10.20	8	3,263	0.25%
2021/09/17	19	10.56	40	10.57	10.60	-21	3,301	-0.64%
2021/09/16	0	0.00	6	10.71	10.60	-6	3,359	-0.18%
2021/09/15	187	10.74	0	0.00	10.70	187	3,449	5.42%	大買/鉅額交易
2021/09/14	110	10.63	50	10.61	10.55	60	3,484	1.72%	大買/
2021/09/13	66	10.62	58	10.58	10.55	8	3,578	0.22%
2021/09/10	0	0.00	1	10.60	10.55	-1	3,683	-0.03%
2021/09/09	115	10.61	312	10.54	10.50	-197	3,779	-5.21%	大買/大賣/鉅額交易
2021/09/08	132	10.69	0	0.00	10.85	132	3,784	3.49%	大買/鉅額交易
2021/09/07	14	10.51	0	0.00	10.50	14	3,770	0.37%
2021/09/06	0	0.00	29	10.50	10.45	-29	3,865	-0.75%
2021/09/03	165	10.78	6	10.78	10.70	159	4,156	3.83%	大買/鉅額交易
2021/09/02	0	0.00	95	10.78	10.65	-95	4,374	-2.17%
2021/09/01	19	10.95	18	10.90	11.00	1	4,490	0.02%
2021/08/31	22	10.71	55	10.70	10.80	-33	4,563	-0.72%
2021/08/30	0	0.00	24	10.70	10.75	-24	5,190	-0.46%
2021/08/27	10	10.55	0	0.00	10.55	10	5,634	0.18%
2021/08/26	7	10.55	0	0.00	10.50	7	6,158	0.11%
2021/08/25	5	10.38	0	0.00	10.40	5	6,358	0.08%
2021/08/24	29	10.36	7	10.35	10.30	22	6,663	0.33%
2021/08/23	93	10.33	16	10.30	10.30	77	6,907	1.11%
2021/08/20	11	10.09	8	10.05	10.05	3	7,013	0.04%
2021/08/19	24	10.22	3	10.35	10.05	21	7,193	0.29%
2021/08/18	10	10.29	28	10.29	10.35	-18	7,490	-0.24%
2021/08/17	19	10.37	8	10.35	10.25	11	7,971	0.14%
2021/08/16	16	10.33	122	10.39	10.30	-106	8,333	-1.27%	大賣/鉅額交易
2021/08/13	44	10.61	49	10.78	10.60	-5	8,883	-0.06%
2021/08/12	2	10.80	18	10.84	10.80	-16	10,416	-0.15%
2021/08/11	0	0.00	88	11.00	10.80	-88	11,468	-0.77%
2021/08/10	12	11.10	40	11.25	11.20	-28	12,733	-0.22%
2021/08/06	4	11.05	3	11.02	10.95	1	13,748	0.01%
2021/08/05	0	0.00	28	11.08	11.00	-28	14,085	-0.20%
2021/08/04	17	11.11	1	11.20	11.10	16	14,380	0.11%
2021/08/03	12	11.05	18	11.06	11.10	-6	14,662	-0.04%
2021/08/02	0	0.00	11	10.83	11.10	-11	14,836	-0.07%
2021/07/30	5	10.85	28	10.89	10.70	-23	14,923	-0.15%
2021/07/29	46	10.88	1	10.90	10.90	45	15,058	0.30%
2021/07/28	2	10.80	62	10.78	10.75	-60	15,216	-0.39%
2021/07/27	1	10.90	60	11.06	10.90	-59	15,719	-0.38%
2021/07/26	0	0.00	64	11.07	11.05	-64	15,987	-0.40%
2021/07/23	28	10.99	12	10.96	11.15	16	17,440	0.09%
2021/07/22	9	10.95	14	10.90	10.85	-5	18,244	-0.03%
2021/07/21	0	0.00	129	10.94	10.85	-129	18,453	-0.70%	大賣/鉅額交易
2021/07/20	14	11.00	163	11.04	11.00	-149	18,783	-0.79%	大賣/鉅額交易
2021/07/19	16	11.20	52	11.16	11.25	-36	19,113	-0.19%
2021/07/16	0	0.00	21	11.21	11.15	-21	20,235	-0.10%
2021/07/15	3	10.90	31	11.13	11.30	-28	20,720	-0.14%
2021/07/14	0	0.00	80	10.95	10.95	-80	20,959	-0.38%
2021/07/13	0	0.00	72	11.27	11.10	-72	21,431	-0.34%
2021/07/12	20	11.60	62	11.55	11.45	-42	21,415	-0.20%
2021/07/09	0	0.00	83	11.76	11.65	-83	21,466	-0.39%
2021/07/08	309	11.84	28	11.79	11.85	281	21,607	1.30%	大買/鉅額交易
2021/07/07	50	11.64	53	11.69	11.60	-3	21,602	-0.01%
2021/07/06	258	11.80	1	11.75	11.75	257	21,618	1.19%	大買/鉅額交易
2021/07/05	0	0.00	127	11.92	11.90	-127	21,610	-0.59%	大賣/鉅額交易
2021/07/02	178	12.08	132	12.04	11.90	46	21,621	0.21%	大買/大賣/
2021/07/01	55	11.85	30	11.84	11.75	25	21,402	0.12%
2021/06/30	46	11.50	27	11.69	11.65	19	21,307	0.09%
2021/06/29	0	0.00	50	11.41	11.30	-50	21,235	-0.24%
2021/06/28	16	11.35	5	11.55	11.55	11	21,246	0.05%
2021/06/25	0	0.00	8	11.54	11.45	-8	21,240	-0.04%
2021/06/24	23	11.65	16	11.68	11.65	7	21,210	0.03%
2021/06/23	0	0.00	48	11.62	11.60	-48	21,176	-0.23%
2021/06/22	55	11.63	17	11.58	11.65	38	21,158	0.18%
2021/06/21	68	11.28	118	11.36	11.30	-50	21,190	-0.24%	大賣/
2021/06/18	98	11.71	22	11.86	11.60	76	21,117	0.36%
2021/06/17	219	11.85	33	11.85	11.85	186	21,059	0.88%	大買/鉅額交易
2021/06/16	263	11.88	23	11.88	11.75	240	21,032	1.14%	大買/鉅額交易
2021/06/15	250	11.96	109	11.98	11.90	141	20,962	0.67%	大買/大賣/鉅額交易
2021/06/11	238	12.33	97	12.20	12.15	141	20,882	0.68%	大買/鉅額交易
2021/06/09	4	12.40	21	12.50	12.15	-17	20,391	-0.08%
2021/06/08	25	12.78	28	12.75	12.50	-3	20,274	-0.01%
2021/06/07	49	12.74	61	12.88	12.65	-12	20,189	-0.06%
2021/06/04	12	12.80	17	12.94	12.95	-5	19,588	-0.03%
2021/06/03	22	12.32	77	12.54	12.75	-55	19,177	-0.29%
2021/06/02	116	12.34	121	12.25	12.30	-5	18,688	-0.03%	大買/大賣/
2021/06/01	58	12.13	113	12.10	12.25	-55	18,586	-0.30%	大賣/
2021/05/31	151	12.02	24	12.16	11.95	127	18,299	0.69%	大買/鉅額交易
2021/05/28	15	12.30	0	0.00	12.25	15	18,074	0.08%
2021/05/27	16	12.38	59	12.40	12.30	-43	17,999	-0.24%
2021/05/26	74	12.37	49	12.47	12.30	25	17,834	0.14%
2021/05/25	80	12.49	103	12.46	12.35	-23	17,547	-0.13%	大賣/
2021/05/24	15	13.10	47	13.02	12.75	-32	17,066	-0.19%
2021/05/21	32	12.93	79	12.88	12.90	-47	16,723	-0.28%
2021/05/20	259	14.24	327	14.00	13.10	-68	16,152	-0.42%	大買/大賣/
2021/05/19	73	13.05	157	13.39	13.60	-84	14,610	-0.57%	大賣/
2021/05/18	91	13.12	393	13.42	12.90	-302	13,585	-2.22%	大賣/鉅額交易
2021/05/17	12	12.55	5	12.83	12.85	7	12,289	0.06%
2021/05/14	120	12.06	268	11.99	11.70	-148	11,866	-1.25%	大買/大賣/鉅額交易
2021/05/13	47	11.60	29	11.58	11.60	18	11,206	0.16%
2021/05/12	4	11.10	114	11.09	10.55	-110	10,863	-1.01%	大賣/鉅額交易
2021/05/11	356	11.95	263	11.89	11.60	93	10,560	0.88%	大買/大賣/
2021/05/10	333	11.85	74	12.08	11.95	259	10,258	2.52%	大買/鉅額交易
2021/05/07	13	11.50	307	11.52	11.55	-294	10,084	-2.92%	大賣/鉅額交易
2021/05/06	110	11.37	187	11.62	11.60	-77	9,975	-0.77%	大買/大賣/
2021/05/05	136	11.53	69	11.53	11.40	67	9,836	0.68%	大買/
2021/05/04	301	11.46	262	11.74	11.25	39	9,671	0.40%	大買/大賣/
2021/05/03	38	12.37	28	12.41	12.15	10	9,165	0.11%
2021/04/29	0	0.00	48	13.25	13.00	-48	8,841	-0.54%
2021/04/28	0	0.00	7	12.34	12.90	-7	7,402	-0.09%
2021/04/27	0	0.00	2	11.80	11.75	-2	6,602	-0.03%
2021/04/26	0	0.00	13	12.05	12.05	-13	6,392	-0.20%
2021/04/23	5	11.85	18	11.83	11.90	-13	6,058	-0.21%
2021/04/22	2	12.25	226	11.93	12.15	-224	5,748	-3.90%	大賣/鉅額交易
2021/04/21	138	10.41	173	11.11	11.30	-35	4,622	-0.76%	大買/大賣/
2021/04/20	12	10.42	25	10.38	10.30	-13	4,176	-0.31%
2021/04/19	27	10.20	6	10.44	10.55	21	4,008	0.52%
2021/04/16	43	9.52	19	9.55	9.63	24	3,515	0.68%
2021/04/15	10	9.45	0	0.00	9.46	10	3,481	0.29%
2021/04/14	15	9.41	0	0.00	9.40	15	3,439	0.44%
2021/04/13	14	9.27	31	9.29	9.23	-17	3,391	-0.50%
2021/04/12	115	9.20	0	0.00	9.22	115	3,403	3.38%	大買/鉅額交易
2021/04/09	0	0.00	48	9.17	9.15	-48	3,501	-1.37%
2021/04/08	1	9.24	0	0.00	9.24	1	3,630	0.03%
2021/04/07	0	0.00	1	9.06	9.06	-1	3,592	-0.03%
2021/04/01	0	0.00	3	9.06	9.04	-3	3,916	-0.08%
2021/03/31	10	9.05	2	9.05	9.04	8	4,069	0.20%
2021/03/30	0	0.00	1	9.01	9.01	-1	4,235	-0.02%
2021/03/26	10	8.85	74	8.84	8.85	-64	4,667	-1.37%
2021/03/25	0	0.00	1	8.81	8.81	-1	5,140	-0.02%
2021/03/24	1	8.83	4	8.88	8.83	-3	5,296	-0.06%
2021/03/23	1	9.19	0	0.00	9.19	1	5,249	0.02%
2021/03/22	0	0.00	1	9.18	9.18	-1	5,230	-0.02%
2021/03/19	31	9.03	0	0.00	8.99	31	5,196	0.60%
2021/03/18	41	9.07	0	0.00	9.06	41	5,184	0.79%
2021/03/17	30	9.09	0	0.00	9.05	30	5,218	0.57%
2021/03/16	20	9.11	0	0.00	9.11	20	5,251	0.38%
2021/03/15	20	9.04	0	0.00	9.03	20	5,261	0.38%
2021/03/12	10	9.04	6	9.02	9.04	4	5,335	0.07%
2021/03/09	0	0.00	1	9.17	9.17	-1	5,346	-0.02%
2021/03/08	23	9.04	3	9.07	9.02	20	5,325	0.38%
2021/03/05	1	9.05	2	9.03	9.06	-1	5,319	-0.02%
2021/03/04	7	8.86	3	8.88	8.93	4	5,266	0.08%
2021/03/03	0	0.00	3	8.81	8.85	-3	5,269	-0.06%
2021/03/02	2	8.76	79	8.86	8.70	-77	5,286	-1.46%
2021/02/26	38	8.79	24	8.80	8.85	14	5,361	0.26%
2021/02/25	135	8.80	0	0.00	8.76	135	5,665	2.38%	大買/鉅額交易
2021/02/24	2	8.72	0	0.00	8.74	2	5,961	0.03%
2021/02/23	20	8.75	0	0.00	8.80	20	6,208	0.32%
2021/02/22	2	8.64	0	0.00	8.66	2	6,383	0.03%
2021/02/19	12	8.52	22	8.52	8.52	-10	6,550	-0.15%
2021/02/18	64	8.51	0	0.00	8.61	64	6,616	0.97%
2021/02/17	30	8.40	4	8.38	8.38	26	6,727	0.39%
2021/02/05	36	8.33	0	0.00	8.30	36	6,791	0.53%
2021/02/04	36	8.34	0	0.00	8.32	36	6,786	0.53%
2021/02/03	31	8.39	0	0.00	8.35	31	6,800	0.46%
2021/02/02	3	8.33	4	8.32	8.33	-1	6,832	-0.01%
2021/02/01	0	0.00	23	8.20	8.22	-23	6,831	-0.34%
2021/01/29	0	0.00	12	8.29	8.21	-12	6,826	-0.18%
2021/01/28	2	8.33	6	8.32	8.33	-4	6,829	-0.06%
2021/01/27	0	0.00	18	8.45	8.40	-18	6,819	-0.26%
2021/01/25	10	8.41	10	8.53	8.53	0	6,800	0.00%
2021/01/22	0	0.00	46	8.42	8.40	-46	6,774	-0.68%
2021/01/21	0	0.00	13	8.50	8.45	-13	6,755	-0.19%
2021/01/20	0	0.00	33	8.54	8.47	-33	6,740	-0.49%
2021/01/19	0	0.00	19	8.84	8.78	-19	6,700	-0.28%
2021/01/18	20	8.84	1	8.80	8.80	19	6,671	0.28%
2021/01/15	0	0.00	40	8.91	8.73	-40	6,631	-0.60%
2021/01/14	1	9.03	86	9.05	9.03	-85	6,561	-1.30%
2021/01/13	69	9.06	35	9.12	9.02	34	6,536	0.52%
2021/01/12	130	9.11	48	9.21	9.09	82	6,474	1.27%	大買/
2021/01/11	31	9.51	0	0.00	9.50	31	6,374	0.49%
2021/01/08	17	9.53	1	9.54	9.53	16	6,331	0.25%
2021/01/06	3	9.64	30	9.68	9.65	-27	6,209	-0.43%
2021/01/05	0	0.00	57	10.07	10.05	-57	6,059	-0.94%
2021/01/04	181	10.19	39	10.18	10.15	142	5,967	2.38%	大買/鉅額交易
2020/12/31	60	9.97	83	10.10	9.96	-23	5,811	-0.40%
2020/12/30	48	9.99	0	0.00	9.91	48	5,635	0.85%
2020/12/29	338	9.99	106	10.04	9.95	232	5,552	4.18%	大買/大賣/鉅額交易
2020/12/28	0	0.00	90	9.60	9.66	-90	5,254	-1.71%
2020/12/25	13	9.71	19	9.79	9.71	-6	5,148	-0.12%
2020/12/24	31	9.45	127	9.64	9.64	-96	4,960	-1.94%	大賣/
2020/12/23	46	9.11	24	9.15	9.24	22	4,738	0.46%
2020/12/22	114	9.20	52	9.56	9.15	62	4,659	1.33%	大買/
2020/12/21	173	9.26	271	9.44	9.52	-98	4,306	-2.28%	大買/大賣/
2020/12/18	63	8.67	90	8.67	8.67	-27	3,802	-0.71%
2020/12/17	92	8.37	14	8.44	8.46	78	3,643	2.14%
2020/12/16	89	8.26	1	8.27	8.27	88	3,597	2.45%
2020/12/14	38	8.17	1	8.19	8.19	37	3,662	1.01%
2020/12/11	2	8.06	1	8.10	8.10	1	3,693	0.03%
2020/12/09	0	0.00	22	8.35	8.33	-22	3,698	-0.59%
2020/12/08	2	8.47	35	8.45	8.41	-33	3,769	-0.88%
2020/12/07	84	8.28	0	0.00	8.32	84	3,736	2.25%
2020/12/04	29	8.23	17	8.25	8.23	12	3,734	0.32%
2020/12/03	17	8.28	0	0.00	8.24	17	3,725	0.46%
2020/12/02	34	8.25	23	8.26	8.25	11	3,772	0.29%
2020/12/01	0	0.00	41	8.32	8.28	-41	3,784	-1.08%
2020/11/30	0	0.00	1	8.29	8.29	-1	3,805	-0.03%
2020/11/27	0	0.00	3	8.19	8.19	-3	3,805	-0.08%
2020/11/26	0	0.00	20	8.17	8.15	-20	4,035	-0.50%
2020/11/24	246	8.36	24	8.45	8.22	222	3,934	5.64%	大買/鉅額交易
2020/11/23	150	8.50	130	8.43	8.52	20	3,636	0.55%	大買/大賣/
2020/11/17	18	7.86	0	0.00	7.91	18	3,226	0.56%
2020/11/09	0	0.00	29	7.52	7.53	-29	3,598	-0.81%
2020/11/04	54	7.45	18	7.40	7.40	36	3,616	1.00%
2020/11/02	0	0.00	11	7.39	7.37	-11	3,633	-0.30%
2020/10/23	0	0.00	27	7.47	7.44	-27	3,605	-0.75%
2020/10/21	68	7.43	0	0.00	7.43	68	3,647	1.86%
2020/10/20	0	0.00	20	7.42	7.39	-20	3,670	-0.54%
2020/10/19	0	0.00	33	7.42	7.45	-33	3,676	-0.90%
2020/10/16	0	0.00	34	7.43	7.40	-34	3,692	-0.92%
2020/10/15	0	0.00	20	7.46	7.43	-20	3,704	-0.54%
2020/10/13	0	0.00	41	7.49	7.44	-41	3,739	-1.10%
2020/10/12	50	7.55	0	0.00	7.50	50	3,786	1.32%
2020/10/08	21	7.51	0	0.00	7.51	21	3,841	0.55%
2020/10/07	49	7.54	0	0.00	7.54	49	3,852	1.27%
2020/10/06	22	7.54	0	0.00	7.54	22	3,866	0.57%
2020/10/05	31	7.50	0	0.00	7.48	31	3,885	0.80%
2020/09/16	20	7.72	0	0.00	7.69	20	3,875	0.52%
2020/09/14	10	7.85	0	0.00	7.82	10	3,952	0.25%
2020/09/11	80	7.92	0	0.00	7.83	80	3,971	2.01%
2020/09/04	30	7.80	0	0.00	7.80	30	4,122	0.73%
2020/08/31	10	7.85	0	0.00	7.83	10	4,109	0.24%
2020/08/28	10	7.81	0	0.00	7.79	10	4,347	0.23%
2020/08/27	10	7.84	0	0.00	7.79	10	4,349	0.23%
2020/08/21	1	7.78	0	0.00	7.99	1	4,104	0.02%
2020/08/20	60	7.65	0	0.00	7.55	60	3,742	1.60%
2020/08/19	437	7.85	0	0.00	7.94	437	3,591	12.17%	大買/鉅額交易
2020/08/18	31	7.50	0	0.00	7.51	31	3,126	0.99%
2020/08/17	138	7.56	0	0.00	7.58	138	3,117	4.43%	大買/鉅額交易
2020/08/13	2	7.33	0	0.00	7.37	2	3,122	0.06%
2020/07/28	24	7.11	0	0.00	7.10	24	3,410	0.70%
2020/07/21	14	7.53	0	0.00	7.50	14	3,626	0.39%
2020/07/10	20	7.41	0	0.00	7.38	20	3,790	0.53%
2020/07/07	85	7.45	0	0.00	7.44	85	3,867	2.20%
2020/07/03	0	0.00	1	7.61	7.54	-1	3,833	-0.03%
2020/06/23	7	7.83	0	0.00	7.65	7	3,997	0.18%
2020/06/11	0	0.00	2	7.95	7.50	-2	4,163	-0.05%
2020/06/10	105	7.60	90	8.14	8.13	15	4,000	0.37%	大買/
2020/06/09	5	7.44	3	7.49	7.43	2	3,807	0.05%
2020/06/08	4	7.46	2	7.54	7.48	2	3,910	0.05%
2020/06/05	19	7.46	0	0.00	7.49	19	3,960	0.48%
2020/06/04	175	7.42	0	0.00	7.48	175	3,981	4.39%	大買/鉅額交易
2020/06/01	19	7.11	0	0.00	7.12	19	4,421	0.43%
2020/05/22	52	7.12	0	0.00	7.07	52	4,483	1.16%
2020/05/21	55	7.24	0	0.00	7.17	55	4,500	1.22%
2020/05/20	11	7.13	0	0.00	7.13	11	4,424	0.25%
2020/05/19	57	7.17	0	0.00	7.14	57	4,450	1.28%
2020/05/18	133	7.19	0	0.00	7.18	133	4,469	2.98%	大買/鉅額交易
2020/05/14	5	7.02	0	0.00	7.02	5	4,622	0.11%
2020/05/12	18	7.12	0	0.00	7.12	18	4,596	0.39%
2020/05/11	23	7.24	29	7.22	7.24	-6	4,571	-0.13%
2020/05/08	20	7.25	0	0.00	7.21	20	4,566	0.44%
2020/05/07	18	7.21	0	0.00	7.21	18	4,637	0.39%
2020/05/06	82	7.19	0	0.00	7.17	82	4,612	1.78%
2020/05/05	16	7.14	0	0.00	7.11	16	4,535	0.35%
2020/05/04	0	0.00	8	7.09	7.07	-8	4,511	-0.18%
2020/04/28	0	0.00	131	7.21	7.14	-131	4,425	-2.96%	大賣/鉅額交易
2020/04/24	20	7.11	0	0.00	7.10	20	4,246	0.47%
2020/04/21	0	0.00	47	7.03	6.98	-47	4,094	-1.15%
2020/04/20	38	7.14	15	7.12	7.23	23	4,026	0.57%
2020/04/17	0	0.00	21	6.96	6.93	-21	3,839	-0.55%
2020/04/16	0	0.00	54	6.97	6.93	-54	3,818	-1.41%
2020/04/15	0	0.00	37	7.05	7.02	-37	3,803	-0.97%
2020/04/14	0	0.00	58	7.03	7.05	-58	3,771	-1.54%
2020/04/13	7	7.08	3	7.02	7.01	4	3,703	0.11%
2020/04/07	0	0.00	180	6.94	6.91	-180	3,559	-5.06%	大賣/鉅額交易
2020/04/06	81	6.93	130	6.92	6.95	-49	3,504	-1.40%	大賣/
2020/04/01	0	0.00	49	6.92	6.89	-49	3,475	-1.41%
2020/03/31	0	0.00	317	6.96	6.85	-317	3,439	-9.22%	大賣/鉅額交易
2020/03/30	0	0.00	50	6.75	6.76	-50	3,293	-1.52%
2020/03/27	0	0.00	47	6.87	6.81	-47	3,281	-1.43%
2020/03/26	0	0.00	21	6.91	6.94	-21	3,255	-0.65%
2020/03/25	0	0.00	73	6.85	6.85	-73	3,215	-2.27%
2020/03/24	0	0.00	30	6.86	6.85	-30	3,171	-0.95%
2020/03/20	30	7.06	192	7.10	7.10	-162	3,016	-5.37%	大賣/鉅額交易
2020/03/19	33	6.23	88	6.34	6.60	-55	2,805	-1.96%
2020/03/18	0	0.00	120	6.03	6.00	-120	2,565	-4.68%	大賣/鉅額交易
2020/03/17	87	5.92	16	5.90	5.91	71	2,538	2.80%
2020/03/16	214	6.19	29	6.18	6.16	185	2,509	7.37%	大買/鉅額交易
2020/03/13	5	6.21	103	6.08	6.15	-98	2,478	-3.95%	大賣/
2020/03/12	43	6.80	140	6.74	6.72	-97	2,383	-4.07%	大賣/
2020/03/11	27	7.23	83	7.30	7.17	-56	2,256	-2.48%
2020/03/10	19	7.51	95	7.46	7.46	-76	2,166	-3.51%
2020/03/09	5	8.12	1	8.12	7.86	4	2,087	0.19%
2020/03/06	4	7.51	3	8.07	8.07	1	1,830	0.05%
2020/03/05	15	7.45	0	0.00	7.47	15	1,367	1.10%
2020/03/04	47	7.36	38	7.37	7.36	9	1,309	0.69%
2020/02/27	0	0.00	8	7.41	7.37	-8	1,236	-0.65%
2020/02/26	5	7.30	0	0.00	7.36	5	1,209	0.41%
2020/02/25	0	0.00	1	7.43	7.34	-1	1,183	-0.08%
2020/02/24	0	0.00	7	7.45	7.43	-7	1,155	-0.61%
2020/02/21	0	0.00	5	7.38	7.43	-5	1,106	-0.45%
2020/02/20	0	0.00	5	7.48	7.39	-5	1,089	-0.46%
2020/02/19	0	0.00	6	7.49	7.48	-6	1,053	-0.57%
2020/02/18	0	0.00	6	7.21	7.44	-6	1,004	-0.60%
2020/02/17	0	0.00	6	7.18	7.20	-6	809	-0.74%
2020/02/14	0	0.00	5	7.12	7.14	-5	782	-0.64%
2020/02/13	0	0.00	5	7.12	7.10	-5	770	-0.65%
2020/02/12	0	0.00	5	7.16	7.10	-5	761	-0.66%
2020/02/11	0	0.00	6	7.20	7.11	-6	758	-0.79%
2020/02/10	0	0.00	6	6.86	7.20	-6	721	-0.83%
2020/02/07	0	0.00	5	6.85	6.83	-5	609	-0.82%
2020/02/06	0	0.00	4	6.86	6.88	-4	607	-0.66%
2020/02/05	0	0.00	5	6.84	6.83	-5	607	-0.82%
2020/02/04	0	0.00	5	6.78	6.86	-5	603	-0.83%
2020/02/03	0	0.00	5	6.75	6.76	-5	603	-0.83%
2020/01/31	46	6.84	7	6.83	6.87	39	599	6.51%
2020/01/30	0	0.00	51	6.90	6.81	-51	589	-8.65%
2020/01/20	0	0.00	6	7.03	7.02	-6	571	-1.05%
2020/01/17	0	0.00	6	7.03	7.02	-6	571	-1.05%
2020/01/06	14	7.12	0	0.00	7.11	14	545	2.57%
2019/12/31	0	0.00	6	7.13	7.11	-6	525	-1.14%
2019/12/27	0	0.00	7	7.12	7.11	-7	527	-1.33%
2019/12/26	0	0.00	5	7.14	7.13	-5	524	-0.95%
2019/12/25	0	0.00	6	7.22	7.16	-6	520	-1.15%
2019/12/24	18	7.24	5	7.25	7.23	13	515	2.52%
2019/12/23	0	0.00	6	7.17	7.25	-6	506	-1.18%
2019/12/20	0	0.00	21	7.13	7.16	-21	491	-4.27%
2019/12/19	0	0.00	6	7.14	7.10	-6	487	-1.23%
2019/12/18	16	7.13	6	7.08	7.12	10	471	2.12%
2019/12/17	0	0.00	6	7.07	7.07	-6	471	-1.27%
2019/12/16	0	0.00	7	7.04	7.06	-7	470	-1.49%
2019/12/13	0	0.00	6	7.06	7.05	-6	477	-1.26%
2019/12/12	0	0.00	6	7.07	7.05	-6	474	-1.26%
2019/12/11	0	0.00	6	7.07	7.07	-6	493	-1.22%
2019/12/10	0	0.00	6	7.07	7.06	-6	491	-1.22%
2019/12/09	0	0.00	6	7.06	7.07	-6	488	-1.23%
2019/12/06	0	0.00	5	7.06	7.04	-5	481	-1.04%
2019/12/05	0	0.00	5	7.01	7.04	-5	480	-1.04%
2019/12/04	0	0.00	5	7.01	6.99	-5	475	-1.05%
2019/12/03	0	0.00	4	6.95	6.97	-4	464	-0.86%
2019/12/02	0	0.00	5	6.98	6.95	-5	468	-1.07%
2019/11/29	0	0.00	4	6.97	6.97	-4	469	-0.85%
2019/11/28	0	0.00	5	6.98	6.99	-5	467	-1.07%
2019/11/27	0	0.00	4	6.99	6.99	-4	470	-0.85%
2019/11/26	0	0.00	4	6.99	6.99	-4	469	-0.85%
2019/11/25	0	0.00	5	6.98	6.97	-5	462	-1.08%
2019/11/19	0	0.00	5	6.94	6.93	-5	471	-1.06%
2019/11/18	63	6.95	5	6.96	6.94	58	473	12.25%
2019/11/05	42	6.97	0	0.00	6.94	42	545	7.70%
2019/11/04	53	6.96	0	0.00	6.97	53	565	9.38%
2019/11/01	21	6.93	0	0.00	6.93	21	581	3.61%
2019/10/31	54	6.95	5	6.94	6.92	49	605	8.09%
2019/10/30	33	6.97	0	0.00	6.96	33	619	5.32%
2019/10/29	0	0.00	1	6.94	6.94	-1	674	-0.15%
2019/10/28	0	0.00	2	6.98	6.99	-2	774	-0.26%
2019/10/25	0	0.00	2	6.97	6.96	-2	781	-0.26%
2019/10/24	1	6.98	0	0.00	6.98	1	782	0.13%
2019/10/23	1	6.98	0	0.00	6.98	1	786	0.13%
2019/10/22	2	6.98	0	0.00	6.97	2	801	0.25%
2019/10/21	1	6.92	0	0.00	6.98	1	807	0.12%
2019/10/17	1	6.90	1	6.93	6.93	0	817	0.00%
2019/10/15	0	0.00	2	6.88	6.88	-2	853	-0.23%
2019/10/14	0	0.00	13	6.92	6.90	-13	854	-1.52%
2019/10/08	0	0.00	6	6.88	6.87	-6	862	-0.70%
2019/10/07	0	0.00	8	6.86	6.90	-8	877	-0.91%
2019/10/04	0	0.00	12	6.89	6.88	-12	879	-1.37%
2019/10/03	0	0.00	8	6.92	6.88	-8	878	-0.91%
2019/10/02	0	0.00	7	6.96	6.94	-7	881	-0.79%
2019/10/01	0	0.00	8	6.99	6.98	-8	890	-0.90%
2019/09/27	0	0.00	5	7.02	7.01	-5	900	-0.55%
2019/09/26	0	0.00	10	7.05	7.03	-10	906	-1.10%
2019/09/25	0	0.00	7	7.05	7.05	-7	906	-0.77%
2019/09/24	0	0.00	7	7.03	7.03	-7	911	-0.77%
2019/09/23	1	7.02	14	7.04	7.05	-13	909	-1.43%
2019/09/20	14	7.01	0	0.00	7.01	14	917	1.53%
2019/09/19	6	7.07	6	7.06	7.05	0	964	0.00%
2019/09/18	6	7.05	7	7.03	7.05	-1	963	-0.10%
2019/09/17	4	7.00	4	7.03	7.00	0	955	0.00%
2019/09/16	0	0.00	5	7.00	7.03	-5	968	-0.52%
2019/09/12	0	0.00	2	7.00	7.00	-2	946	-0.21%
2019/09/11	0	0.00	5	7.01	7.00	-5	945	-0.53%
2019/09/10	0	0.00	5	7.00	7.02	-5	942	-0.53%
2019/09/06	0	0.00	3	7.00	7.00	-3	939	-0.32%
2019/09/05	0	0.00	3	7.00	6.99	-3	933	-0.32%
2019/09/04	4	6.97	4	7.00	7.00	0	930	0.00%
2019/09/02	4	6.94	0	0.00	6.96	4	931	0.43%
2019/08/28	4	6.91	0	0.00	6.89	4	927	0.43%
2019/08/27	70	6.91	0	0.00	6.90	70	937	7.47%
2019/08/26	29	6.90	0	0.00	6.88	29	940	3.08%
2019/08/23	18	6.99	0	0.00	6.97	18	935	1.92%
2019/08/22	4	7.02	0	0.00	6.99	4	935	0.43%
2019/08/21	3	7.06	0	0.00	7.01	3	929	0.32%
2019/08/20	4	7.06	0	0.00	7.03	4	930	0.43%
2019/08/19	4	7.06	0	0.00	7.09	4	928	0.43%
2019/08/16	51	7.04	0	0.00	7.08	51	926	5.50%
2019/08/07	3	7.24	0	0.00	7.18	3	832	0.36%
2019/08/06	3	7.15	0	0.00	7.21	3	832	0.36%
2019/08/05	3	7.38	0	0.00	7.20	3	819	0.37%
2019/08/02	0	0.00	5	7.28	7.31	-5	807	-0.62%
2019/08/01	0	0.00	5	7.40	7.32	-5	792	-0.63%
2019/07/31	0	0.00	4	7.52	7.40	-4	775	-0.52%
2019/07/30	3	7.27	0	0.00	7.52	3	720	0.42%
2019/07/25	5	7.18	0	0.00	7.19	5	621	0.80%
2019/07/24	5	7.25	0	0.00	7.18	5	619	0.81%
2019/07/17	6	7.23	0	0.00	7.32	6	575	1.04%
2019/06/18	0	0.00	4	7.07	7.06	-4	432	-0.92%
2019/06/17	69	7.07	4	7.07	7.08	65	436	14.91%
2019/06/14	0	0.00	6	7.08	7.04	-6	433	-1.38%
2019/06/13	0	0.00	4	7.08	7.08	-4	433	-0.92%
2019/06/12	11	7.08	5	7.08	7.09	6	439	1.37%
2019/06/11	0	0.00	4	7.14	7.11	-4	436	-0.92%
2019/06/10	0	0.00	34	7.13	7.12	-34	436	-7.79%
2019/06/06	0	0.00	4	7.13	7.11	-4	432	-0.92%
2019/06/05	0	0.00	4	7.19	7.13	-4	428	-0.93%
2019/06/03	0	0.00	4	7.11	7.15	-4	434	-0.92%
2019/05/29	0	0.00	4	7.04	7.05	-4	434	-0.92%
2019/05/28	0	0.00	4	7.04	7.04	-4	433	-0.92%
2019/05/27	0	0.00	4	7.04	7.02	-4	438	-0.91%
2019/05/24	0	0.00	4	7.00	6.97	-4	438	-0.91%
2019/05/23	0	0.00	4	6.98	7.01	-4	438	-0.91%
2019/05/22	0	0.00	3	7.04	7.01	-3	435	-0.69%
2019/05/21	0	0.00	4	7.00	7.04	-4	438	-0.91%
2019/05/20	0	0.00	4	7.00	6.92	-4	439	-0.91%
2019/05/09	0	0.00	3	7.04	7.00	-3	447	-0.67%
2019/05/08	0	0.00	3	7.04	7.05	-3	444	-0.67%
2019/05/07	0	0.00	3	7.07	7.06	-3	448	-0.67%
2019/04/30	0	0.00	3	7.06	7.05	-3	438	-0.68%
2019/04/25	0	0.00	5	7.09	7.07	-5	444	-1.13%
2019/04/24	0	0.00	5	7.09	7.11	-5	444	-1.12%
2019/04/17	0	0.00	6	7.07	7.08	-6	449	-1.34%
2019/02/21	0	0.00	51	7.06	7.08	-51	408	-12.50%
2019/02/20	20	7.05	0	0.00	7.05	20	406	4.92%
2019/01/29	0	0.00	67	6.95	6.97	-67	370	-18.08%
2019/01/25	0	0.00	31	6.94	6.94	-31	372	-8.33%
2019/01/24	0	0.00	24	6.96	6.96	-24	377	-6.35%
2018/12/24	21	6.89	16	6.91	6.94	5	460	1.09%
2018/12/21	12	6.82	13	6.90	6.97	-1	461	-0.22%
2018/12/20	7	6.90	6	6.97	6.87	1	460	0.22%
2018/12/17	0	0.00	6	7.02	6.99	-6	463	-1.30%
2018/12/14	0	0.00	1	7.00	7.01	-1	468	-0.21%
2018/12/13	8	6.99	5	7.01	7.01	3	475	0.63%
2018/12/12	6	7.01	5	7.01	7.02	1	478	0.21%
2018/12/11	1	7.04	0	0.00	6.97	1	476	0.21%
2018/12/07	8	6.97	8	7.00	6.99	0	479	0.00%
2018/12/04	7	7.09	45	7.11	7.13	-38	485	-7.83%
2018/12/03	0	0.00	8	7.11	7.11	-8	485	-1.65%
2018/11/30	9	7.02	6	7.05	7.07	3	480	0.62%
2018/11/29	9	7.01	7	7.04	7.03	2	483	0.41%
2018/11/28	9	7.01	14	7.03	7.04	-5	480	-1.04%
2018/11/27	0	0.00	14	6.93	6.98	-14	479	-2.92%
2018/11/26	2	6.85	0	0.00	6.90	2	473	0.42%
2018/11/21	0	0.00	4	6.81	6.81	-4	490	-0.82%
2018/11/19	1	6.81	0	0.00	6.82	1	505	0.20%
2018/11/16	0	0.00	1	6.85	6.81	-1	509	-0.20%
2018/11/15	0	0.00	1	6.84	6.84	-1	512	-0.19%
2018/11/13	0	0.00	1	6.79	6.80	-1	593	-0.17%
2018/11/12	1	6.82	0	0.00	6.82	1	597	0.17%
2018/11/07	4	6.82	0	0.00	6.82	4	626	0.64%
2018/11/06	3	6.83	0	0.00	6.77	3	645	0.46%
2018/11/05	0	0.00	7	6.81	6.81	-7	658	-1.06%
2018/11/02	26	6.74	1	6.82	6.82	25	664	3.76%
2018/11/01	1	6.65	0	0.00	6.70	1	670	0.15%
2018/10/30	5	6.58	0	0.00	6.58	5	717	0.70%
2018/10/29	58	6.60	0	0.00	6.60	58	723	8.01%
2018/10/26	8	6.68	0	0.00	6.68	8	735	1.09%
2018/10/25	2	6.71	0	0.00	6.74	2	755	0.26%
2018/10/24	5	6.91	0	0.00	6.91	5	815	0.61%
2018/10/19	0	0.00	11	6.94	6.94	-11	914	-1.20%
2018/10/18	0	0.00	5	6.97	6.97	-5	907	-0.55%
2018/10/16	0	0.00	5	6.95	6.95	-5	906	-0.55%
2018/10/15	0	0.00	5	6.95	6.95	-5	914	-0.55%
2018/10/12	0	0.00	5	6.99	6.99	-5	917	-0.54%
2018/10/11	0	0.00	17	6.93	6.93	-17	909	-1.87%
2018/10/05	0	0.00	7	7.40	7.40	-7	902	-0.78%
2018/10/03	1	7.53	0	0.00	7.55	1	898	0.11%
2018/09/27	14	7.60	5	7.60	7.60	9	925	0.97%
2018/09/26	0	0.00	5	7.58	7.58	-5	928	-0.54%
2018/09/25	0	0.00	4	7.58	7.58	-4	940	-0.43%
2018/09/20	0	0.00	1	7.58	7.58	-1	945	-0.11%
2018/09/13	3	7.52	0	0.00	7.52	3	1,032	0.29%
2018/09/12	5	7.52	0	0.00	7.52	5	1,040	0.48%
2018/09/07	0	0.00	1	7.60	7.59	-1	1,090	-0.09%
2018/09/03	5	7.71	0	0.00	7.71	5	1,183	0.42%
2018/08/31	0	0.00	6	7.74	7.75	-6	1,231	-0.49%
2018/08/30	6	7.75	33	7.80	7.75	-27	1,385	-1.95%
2018/08/29	1	7.78	7	7.81	7.78	-6	1,401	-0.43%
2018/08/27	5	7.84	0	0.00	7.84	5	1,483	0.34%
2018/08/24	7	7.81	0	0.00	7.81	7	1,499	0.47%
2018/08/23	10	7.86	0	0.00	7.86	10	1,537	0.65%
2018/08/22	5	7.87	0	0.00	7.87	5	1,620	0.31%
2018/08/21	5	7.92	0	0.00	7.90	5	1,660	0.30%
2018/08/20	14	7.95	0	0.00	7.87	14	1,657	0.84%
2018/08/17	0	0.00	2	7.74	7.74	-2	1,716	-0.12%
2018/08/16	19	7.65	42	7.62	7.70	-23	1,874	-1.23%
2018/08/15	0	0.00	10	7.77	7.71	-10	1,875	-0.53%
2018/08/14	0	0.00	7	7.80	7.80	-7	1,893	-0.37%
2018/08/13	0	0.00	4	7.82	7.82	-4	1,952	-0.20%
2018/08/10	5	8.04	4	8.00	8.00	1	2,142	0.05%
2018/08/09	0	0.00	5	8.07	8.04	-5	2,137	-0.23%
2018/08/08	5	8.06	0	0.00	8.06	5	2,132	0.23%
2018/08/07	62	8.12	0	0.00	8.09	62	2,125	2.92%
2018/08/06	14	8.11	0	0.00	8.11	14	2,106	0.66%
2018/08/03	7	7.98	0	0.00	7.98	7	2,089	0.33%
2018/08/02	5	7.95	6	8.06	7.95	-1	2,080	-0.05%
2018/08/01	14	8.05	0	0.00	8.05	14	2,064	0.68%
2018/07/31	0	0.00	20	8.11	8.11	-20	2,043	-0.98%
2018/07/30	0	0.00	64	8.08	8.09	-64	1,965	-3.26%
2018/07/27	0	0.00	8	7.92	7.91	-8	1,923	-0.42%
2018/07/26	0	0.00	9	7.83	7.83	-9	1,895	-0.47%
2018/07/25	0	0.00	5	7.69	7.69	-5	1,874	-0.27%
2018/07/23	0	0.00	5	7.68	7.68	-5	1,882	-0.27%
2018/07/20	0	0.00	7	7.66	7.66	-7	1,888	-0.37%
2018/07/19	0	0.00	7	7.71	7.72	-7	1,882	-0.37%
2018/07/13	3	7.77	0	0.00	7.74	3	1,883	0.16%
2018/07/11	1	7.72	0	0.00	7.70	1	1,888	0.05%
2018/07/05	0	0.00	5	7.67	7.67	-5	1,926	-0.26%
2018/07/04	0	0.00	5	7.66	7.66	-5	1,940	-0.26%
2018/07/03	0	0.00	1	7.69	7.65	-1	1,942	-0.05%
2018/07/02	0	0.00	5	7.79	7.79	-5	1,931	-0.26%
2018/06/28	0	0.00	5	7.82	7.82	-5	1,926	-0.26%
2018/06/27	0	0.00	5	7.90	7.90	-5	1,914	-0.26%
2018/06/25	0	0.00	4	8.09	8.09	-4	1,888	-0.21%
2018/06/21	0	0.00	20	7.92	7.91	-20	1,834	-1.09%
2018/06/15	123	7.91	0	0.00	7.91	123	1,801	6.83%	大買/鉅額交易
2018/06/14	0	0.00	6	8.06	7.99	-6	1,769	-0.34%
2018/06/13	0	0.00	24	8.10	8.07	-24	1,745	-1.37%
2018/06/12	3	8.08	11	8.21	8.09	-8	1,728	-0.46%
2018/06/08	0	0.00	10	8.29	8.23	-10	1,667	-0.60%
2018/06/07	17	8.42	48	8.25	8.30	-31	1,623	-1.91%
2018/06/06	0	0.00	1	8.08	8.08	-1	1,471	-0.07%
2018/06/05	50	8.10	1	8.09	8.07	49	1,449	3.38%
2018/06/04	31	8.14	0	0.00	8.14	31	1,427	2.17%
2018/05/21	3	7.88	0	0.00	7.82	3	875	0.34%
2018/05/18	2	7.53	0	0.00	7.88	2	812	0.25%
2018/05/15	45	7.49	0	0.00	7.48	45	635	7.08%
2018/04/11	0.9	7.62	0	0.00	7.65	0.9	872	0.10%
2018/04/03	19	7.39	0	0.00	7.40	19	844	2.25%
2018/04/02	5	7.42	0	0.00	7.42	5	858	0.58%
2018/03/29	0	0.00	14	7.44	7.44	-14	861	-1.62%
2018/03/28	9	7.41	0	0.00	7.41	9	861	1.05%
2018/03/27	65	7.46	0	0.00	7.47	65	855	7.59%
2018/03/26	1	7.38	0	0.00	7.38	1	852	0.12%
2018/03/22	0	0.00	1	7.41	7.41	-1	854	-0.12%
2018/03/21	0	0.00	5	7.44	7.44	-5	850	-0.59%
2018/03/20	5	7.41	0	0.00	7.41	5	850	0.59%
2018/03/19	10	7.44	5	7.44	7.44	5	850	0.59%
2018/03/15	0	0.00	7	7.47	7.47	-7	850	-0.82%
2018/03/14	7	7.44	0	0.00	7.44	7	849	0.82%
2018/03/12	40	7.43	0	0.00	7.44	40	849	4.71%
2018/03/08	5	7.42	0	0.00	7.42	5	857	0.58%
2018/03/07	1	7.34	0	0.00	7.34	1	856	0.12%
2018/03/06	54	7.35	5	7.34	7.34	49	864	5.67%
2018/03/02	0	0.00	5	7.36	7.36	-5	883	-0.57%
2018/02/27	0	0.00	1	7.30	7.30	-1	889	-0.11%
2018/02/21	95	7.17	0	0.00	7.18	95	884	10.74%
2018/02/12	11	7.06	0	0.00	7.06	11	875	1.26%
2018/02/08	1	7.19	0	0.00	7.19	1	856	0.12%
2018/02/07	1	7.20	0	0.00	7.20	1	858	0.12%
2018/02/06	0	0.00	6	7.28	7.15	-6	894	-0.67%
2018/02/05	0	0.00	6	7.47	7.47	-6	873	-0.69%
2018/01/30	0	0.00	4	7.57	7.57	-4	863	-0.46%
2018/01/29	0	0.00	4	7.61	7.61	-4	857	-0.47%
2018/01/26	0	0.00	4	7.62	7.62	-4	857	-0.47%
2018/01/24	0	0.00	4	7.64	7.64	-4	861	-0.46%
2018/01/18	0	0.00	3	7.65	7.65	-3	851	-0.35%
2018/01/17	0	0.00	4	7.67	7.67	-4	845	-0.47%
2018/01/16	0	0.00	2	7.70	7.70	-2	846	-0.24%
2018/01/15	0	0.00	4	7.73	7.73	-4	844	-0.47%
2018/01/10	0	0.00	1	7.62	7.62	-1	710	-0.14%
2018/01/05	0	0.00	4	7.55	7.55	-4	677	-0.59%
2018/01/03	0	0.00	5	7.56	7.56	-5	694	-0.72%
2018/01/02	0	0.00	4	7.53	7.53	-4	680	-0.59%