愛之味 (1217)-新光-台中券商分點個股進出

台股 » 個股 » 愛之味 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

愛之味

(1217)

可現股當沖

股價
11.85
漲跌
--
漲幅
0.00%
成交量
547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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	0	0.00	1	11.85	11.85	-1	1,063	-0.09%
2024/04/25	3	11.90	1.1	11.90	11.85	1.9	1,063	0.18%
2024/04/24	4	11.84	3	11.85	11.85	1	1,066	0.09%
2024/04/23	6	11.85	0	0.00	11.85	6	1,070	0.56%
2024/04/22	0	0.00	2	11.88	11.95	-2	1,073	-0.19%
2024/04/19	9	11.88	0	0.00	11.75	9	1,069	0.84%
2024/04/18	1	12.15	95	12.01	12.15	-94	1,043	-9.01%
2024/04/17	1.1	11.81	11	11.80	11.85	-9.9	1,001	-0.99%
2024/04/16	14	11.77	15.1	11.90	11.70	-1.1	994	-0.11%
2024/04/15	0	12.00	96.3	11.93	11.90	-96.3	983	-9.79%
2024/04/12	30	11.85	5	11.85	11.90	25	986	2.54%
2024/04/11	2	11.90	0.1	11.95	11.90	1.9	983	0.19%
2024/04/10	1	11.95	22	12.00	12.00	-21	986	-2.13%
2024/04/09	7	11.90	3	11.98	11.95	4	1,009	0.40%
2024/04/08	4	11.94	4	11.95	11.95	0	1,085	0.00%
2024/04/03	12	11.91	0	0.00	11.90	12	1,111	1.08%
2024/04/02	29	11.95	0	0.00	11.95	29	1,114	2.60%
2024/04/01	27	12.04	83	12.04	12.00	-56	1,112	-5.03%
2024/03/29	3.1	11.90	10	12.00	11.90	-6.9	1,091	-0.63%
2024/03/28	1	11.95	5	11.99	12.00	-4	1,087	-0.37%
2024/03/27	3	11.85	0	0.00	11.90	3	1,071	0.28%
2024/03/26	2	11.80	0	0.00	11.85	2	1,082	0.19%
2024/03/25	6.1	11.85	70	11.85	11.80	-63.9	1,107	-5.77%
2024/03/22	1	11.80	0	0.00	11.75	1	1,105	0.09%
2024/03/21	0	11.68	0	0.00	11.65	0	1,086	0.00%
2024/03/20	8.5	11.66	1	11.65	11.60	7.5	1,093	0.69%
2024/03/19	0	11.72	0	0.00	11.70	0	1,086	0.00%
2024/03/18	6.5	11.62	0	0.00	11.70	6.5	1,091	0.59%
2024/03/15	5	11.66	0	0.00	11.65	5	1,096	0.46%
2024/03/14	66	11.75	0	0.00	11.75	66	1,093	6.03%
2024/03/13	5	11.74	3	11.73	11.65	2	1,088	0.19%
2024/03/12	3	11.75	0	0.00	11.75	3	1,080	0.28%
2024/03/11	2	11.80	2	11.75	11.70	0	1,077	0.00%
2024/03/08	9.1	11.67	0	12.00	11.70	9.1	1,079	0.84%
2024/03/07	9	11.79	0	0.00	11.75	9	1,068	0.84%
2024/03/06	0	11.85	1	11.85	11.85	-1	1,060	-0.09%
2024/03/05	5	11.84	1	11.85	11.85	4	1,058	0.38%
2024/03/04	5.3	11.76	0	0.00	11.75	5.3	1,059	0.50%
2024/03/01	5	11.75	0	0.00	11.80	5	1,067	0.47%
2024/02/29	0	11.85	0	11.95	11.85	0	1,088	0.00%
2024/02/27	3	11.80	26	11.75	11.85	-23	1,093	-2.10%
2024/02/26	2	11.90	0	0.00	11.90	2	1,095	0.18%
2024/02/23	6	11.95	6.5	12.01	11.90	-0.5	1,097	-0.04%
2024/02/22	6	12.00	1	12.00	12.05	5	1,089	0.46%
2024/02/21	2	12.05	10.1	12.05	12.05	-8.1	1,097	-0.74%
2024/02/20	8	12.14	1	12.20	12.10	7	1,101	0.64%
2024/02/19	0	12.10	8	12.15	12.20	-8	1,110	-0.72%
2024/02/15	0	0.00	0.1	11.90	11.90	-0.1	1,464	-0.01%
2024/02/05	4.1	11.91	3	11.90	11.90	1.1	1,473	0.07%
2024/02/01	0	11.95	0	0.00	11.90	0	1,496	0.00%
2024/01/31	7	11.84	6	11.81	11.80	1	1,511	0.07%
2024/01/30	0	0.00	0	11.85	11.85	0	1,526	0.00%
2024/01/29	0.4	11.85	0	0.00	11.85	0.4	1,636	0.03%
2024/01/22	0	11.70	0	0.00	11.70	0	1,819	0.00%
2024/01/19	1	11.55	0	11.75	11.50	1	1,800	0.06%
2024/01/18	1.1	11.47	0	0.00	11.50	1.1	1,804	0.06%
2024/01/17	5	11.56	1	11.55	11.55	4	1,802	0.22%
2024/01/16	28	11.66	0	0.00	11.70	28	1,851	1.51%
2024/01/15	2	11.80	0	0.00	11.70	2	1,869	0.11%
2024/01/12	2	11.75	0	0.00	11.75	2	1,941	0.10%
2024/01/11	0	0.00	4	11.80	11.85	-4	1,965	-0.20%
2024/01/10	2	11.80	6	11.75	11.80	-4	2,030	-0.20%
2024/01/09	6	11.85	0	0.00	11.85	6	2,058	0.29%
2024/01/08	1.2	12.00	0	0.00	12.00	1.2	2,066	0.06%
2024/01/05	1	12.05	0	0.00	12.00	1	2,093	0.05%
2024/01/04	3.1	12.13	15	12.05	12.05	-12	2,215	-0.54%
2024/01/03	5.1	12.15	0	0.00	12.10	5.1	2,304	0.22%
2024/01/02	7	12.05	1	12.35	12.35	6	2,297	0.26%
2023/12/29	10	12.05	1	12.10	12.05	9	2,231	0.40%
2023/12/28	1	11.90	0	0.00	11.90	1	2,262	0.04%
2023/12/27	0	0.00	1	11.85	11.90	-1	2,333	-0.04%
2023/12/25	12	11.87	1	11.90	11.85	11	2,450	0.45%
2023/12/21	11	11.84	2	11.90	11.85	9	2,483	0.36%
2023/12/20	0	0.00	1	11.85	11.90	-1	2,505	-0.04%
2023/12/14	0	11.70	2	11.65	11.70	-2	2,593	-0.08%
2023/12/13	0.1	11.65	0	0.00	11.65	0.1	2,596	0.00%
2023/12/12	1	11.75	0	0.00	11.65	1	2,635	0.04%
2023/12/11	2	11.75	0	0.00	11.75	2	2,653	0.08%
2023/12/08	0	0.00	0.2	11.75	11.75	-0.2	2,674	-0.01%
2023/12/07	1	11.75	0	0.00	11.70	1	2,806	0.04%
2023/12/06	0	0.00	10	11.85	11.80	-10	2,849	-0.35%
2023/12/05	0	0.00	1	11.85	11.85	-1	2,870	-0.03%
2023/12/04	0	11.90	0.2	11.85	11.90	-0.2	2,914	-0.01%
2023/12/01	2	11.88	1	11.85	11.80	1	2,951	0.03%
2023/11/30	5	11.85	12	11.80	11.90	-7	3,003	-0.23%
2023/11/29	0	0.00	2.2	11.81	11.80	-2.2	3,032	-0.07%
2023/11/27	1	11.80	2	11.90	11.75	-1	3,239	-0.03%
2023/11/24	1	11.90	0	0.00	11.90	1	3,291	0.03%
2023/11/22	0	0.00	7	11.80	11.90	-7	3,437	-0.20%
2023/11/21	1	11.85	2	11.85	11.85	-1	3,606	-0.03%
2023/11/20	0	11.95	13	11.78	11.80	-13	3,644	-0.36%
2023/11/17	13.2	11.82	0	0.00	11.85	13.2	3,785	0.35%
2023/11/16	5.3	11.78	2	11.80	11.85	3.3	3,813	0.09%
2023/11/15	25.5	11.70	48	12.04	11.80	-22.5	3,865	-0.58%
2023/11/14	8.6	11.57	0	0.00	11.50	8.6	3,721	0.23%
2023/11/10	7.1	11.79	5	11.75	11.70	2.1	3,872	0.05%
2023/11/09	0	0.00	1	11.80	11.80	-1	4,112	-0.02%
2023/11/08	1	11.85	0	0.00	11.75	1	4,458	0.02%
2023/11/07	23.1	11.94	21	11.85	11.85	2.1	4,651	0.05%
2023/11/06	30	12.02	0	0.00	12.00	30	4,881	0.61%
2023/11/03	5	12.15	5	12.10	12.15	0	4,941	0.00%
2023/11/02	5	11.95	30.8	12.07	12.05	-25.8	5,065	-0.51%
2023/11/01	0	0.00	6	11.80	11.80	-6	5,174	-0.12%
2023/10/31	1.8	11.72	10	11.65	11.65	-8.3	5,278	-0.16%
2023/10/30	13	11.84	9	11.83	11.80	4	5,385	0.07%
2023/10/27	0	0.00	2	11.88	11.90	-2	5,515	-0.04%
2023/10/26	15	11.90	17	11.86	11.85	-2	5,623	-0.04%
2023/10/25	7	12.00	0	0.00	12.05	7	5,705	0.12%
2023/10/24	14.3	11.97	29.2	12.07	12.00	-14.9	5,890	-0.25%
2023/10/23	5	11.95	5.8	11.90	11.90	-0.8	6,220	-0.01%
2023/10/20	21.2	11.86	14	11.87	11.80	7.2	6,390	0.11%
2023/10/19	4	12.05	4	12.10	12.10	0	6,592	0.00%
2023/10/18	4	12.23	0	0.00	12.15	4	6,719	0.06%
2023/10/17	10	12.23	5	12.20	12.20	5	6,675	0.07%
2023/10/16	9	12.26	0	12.30	12.20	9	6,728	0.13%
2023/10/13	3	12.45	0.5	12.50	12.40	2.5	6,763	0.04%
2023/10/12	21.1	12.54	5.5	12.51	12.55	15.6	6,800	0.23%
2023/10/11	0	0.00	13	12.50	12.55	-13	6,703	-0.19%
2023/10/06	9	12.35	1	12.30	12.30	8	6,653	0.12%
2023/10/05	11	12.17	0	0.00	12.25	11	6,674	0.16%
2023/10/04	4	12.20	0	0.00	12.15	4	6,709	0.06%
2023/10/03	0	12.45	0	0.00	12.45	0	6,853	0.00%
2023/10/02	0.3	12.35	0	0.00	12.45	0.3	6,818	0.00%
2023/09/28	10	12.45	8	12.35	12.35	2	6,827	0.03%
2023/09/27	0	0.00	3	12.42	12.35	-3	6,791	-0.04%
2023/09/26	3	12.30	3	12.35	12.35	0	6,839	0.00%
2023/09/25	3	12.35	3	12.40	12.45	0	7,009	0.00%
2023/09/22	0	0.00	10	12.30	12.35	-10	7,626	-0.13%
2023/09/21	9	12.40	10	12.43	12.35	-1	7,629	-0.01%
2023/09/20	21	12.53	15	12.56	12.55	6	7,610	0.08%
2023/09/19	10	12.38	9	12.51	12.55	1	7,598	0.01%
2023/09/18	3	12.40	2	12.45	12.45	1	7,677	0.01%
2023/09/15	0	0.00	11	12.57	12.50	-11	7,734	-0.14%
2023/09/14	3	12.60	15	12.64	12.65	-12	7,710	-0.16%
2023/09/13	6.2	12.52	11	12.49	12.55	-4.8	7,695	-0.06%
2023/09/12	5.4	12.58	108	12.69	12.45	-102.6	7,701	-1.33%	大賣/鉅額交易
2023/09/11	3	12.52	76	12.51	12.50	-73	7,571	-0.96%
2023/09/08	5	12.30	7	12.36	12.30	-2	7,530	-0.03%
2023/09/07	28	12.36	0	0.00	12.25	28	7,528	0.37%
2023/09/06	27	12.54	2	12.50	12.50	25	7,511	0.33%
2023/09/05	7	12.72	31	12.76	12.70	-24	7,550	-0.32%
2023/09/04	50	12.80	1	12.80	12.75	49	7,551	0.65%
2023/09/01	4	12.80	107	13.02	12.85	-103	7,527	-1.37%	大賣/鉅額交易
2023/08/31	63.2	12.69	13	12.63	12.70	50.2	7,428	0.68%
2023/08/30	172	12.94	25	12.89	12.85	147	7,307	2.01%	大買/鉅額交易
2023/08/29	50	13.11	50	13.18	13.15	0	7,234	0.00%
2023/08/28	17.3	13.24	46	13.17	13.15	-28.7	7,175	-0.40%
2023/08/25	5	13.20	8.1	13.47	13.30	-3.1	7,083	-0.04%
2023/08/24	2	13.10	2	13.15	13.15	0	6,914	0.00%
2023/08/23	6.1	13.09	10	13.10	13.15	-3.9	6,868	-0.06%
2023/08/22	45	12.93	2	13.00	12.95	43	6,716	0.64%
2023/08/21	5.2	13.08	2	12.95	13.00	3.2	6,686	0.05%
2023/08/18	15	12.86	10	13.15	12.85	5	6,619	0.08%
2023/08/17	7	12.86	1	13.05	13.05	6	6,456	0.09%
2023/08/16	63.1	13.12	53	13.22	13.05	10.1	6,414	0.16%
2023/08/15	23	13.02	23	13.18	13.25	0	6,198	0.00%
2023/08/14	18	12.91	10.9	13.01	12.80	7.1	5,970	0.12%
2023/08/11	173	13.48	26	13.54	13.35	147	5,630	2.61%	大買/鉅額交易
2023/08/10	169	13.66	96.1	13.80	13.70	72.9	5,436	1.34%	大買/
2023/08/09	82.2	13.98	83	13.91	13.85	-0.8	5,186	-0.02%
2023/08/08	95	14.67	60	14.72	14.45	35	5,013	0.70%
2023/08/07	17	14.62	20.5	14.13	14.75	-3.5	4,820	-0.07%
2023/08/04	8.6	14.24	29	14.30	14.25	-20.4	4,628	-0.44%
2023/08/02	4.1	14.11	5	14.25	14.10	-0.9	4,516	-0.02%
2023/08/01	19.3	14.24	79	14.29	14.40	-59.7	4,406	-1.35%
2023/07/31	15	13.83	56	13.86	13.90	-41	4,278	-0.96%
2023/07/28	58.1	14.10	28	14.06	14.00	30.1	4,173	0.72%
2023/07/27	53.2	14.28	24.2	14.25	14.15	29	4,089	0.71%
2023/07/26	41.1	14.18	44	14.30	14.15	-2.9	3,903	-0.07%
2023/07/25	38	13.57	60	13.57	13.65	-22	3,512	-0.63%
2023/07/24	28	13.35	36	13.38	13.40	-8	3,317	-0.24%
2023/07/21	6	12.95	42	12.98	13.05	-36	3,030	-1.19%
2023/07/20	25	12.74	7	12.78	12.75	18	2,893	0.62%
2023/07/19	24	12.88	6	12.80	12.75	18	2,874	0.63%
2023/07/18	16.4	12.67	24	12.56	12.60	-7.6	2,823	-0.27%
2023/07/17	5	12.75	5	12.65	12.80	0	2,786	0.00%
2023/07/14	11	12.51	6	12.54	12.45	5	2,722	0.18%
2023/07/13	4	12.55	20.3	12.50	12.50	-16.3	2,698	-0.60%
2023/07/12	26	12.78	16	12.76	12.65	10	2,667	0.37%
2023/07/11	38	12.86	7	12.70	12.80	31	2,634	1.18%
2023/07/10	27.3	12.85	49.5	12.88	12.75	-22.2	2,593	-0.86%
2023/07/07	26	12.45	1.2	12.44	12.45	24.8	2,396	1.03%
2023/07/06	0	0.00	11	12.35	12.45	-11	2,359	-0.47%
2023/07/05	14.5	12.52	0	0.00	12.40	14.5	2,322	0.62%
2023/07/04	17	12.40	24	12.53	12.45	-7	2,296	-0.30%
2023/07/03	81	12.71	60	12.66	12.55	21	2,282	0.92%
2023/06/30	67.5	12.66	166	12.87	12.80	-98.5	2,101	-4.69%	大賣/
2023/06/29	0	0.00	4	11.93	11.85	-4	1,470	-0.27%
2023/06/28	1	11.90	13	11.90	11.90	-12	1,464	-0.82%
2023/06/27	11	12.06	6	11.93	11.85	5	1,465	0.34%
2023/06/26	12	12.10	265	12.18	12.15	-253	1,439	-17.57%	大賣/鉅額交易
2023/06/21	14	11.88	72	11.86	11.95	-58	1,330	-4.36%
2023/06/20	0	0.00	38	11.70	11.75	-38	1,278	-2.97%
2023/06/19	1	11.80	2	11.75	11.70	-1	1,265	-0.08%
2023/06/16	50	11.74	15	11.69	11.75	35	1,256	2.79%
2023/06/15	13	11.57	1	11.55	11.60	12	1,232	0.97%
2023/06/14	38.5	11.59	13.1	11.55	11.60	25.4	1,258	2.02%
2023/06/13	35	11.59	0	0.00	11.50	35	1,267	2.76%
2023/06/12	8	11.60	25	11.47	11.45	-17	1,264	-1.34%
2023/06/09	79	11.60	5	11.60	11.55	74	1,263	5.86%
2023/06/08	1	11.60	3	11.57	11.70	-2	1,200	-0.17%
2023/06/07	6	11.41	105	11.40	11.45	-99	1,179	-8.39%	大賣/
2023/06/06	5	11.35	6	11.40	11.40	-1	1,199	-0.08%
2023/06/05	1.1	11.40	0	0.00	11.35	1.1	1,231	0.09%
2023/06/02	11	11.30	40	11.30	11.30	-29	1,249	-2.32%
2023/06/01	10	11.25	23	11.30	11.30	-13	1,284	-1.01%
2023/05/31	101	11.30	102	11.25	11.30	-1	1,400	-0.07%	大買/大賣/
2023/05/29	0	11.35	0	11.45	11.40	0	1,510	0.00%
2023/05/26	0	0.00	37	11.30	11.30	-37	1,531	-2.42%
2023/05/25	2	11.40	0	0.00	11.40	2	1,566	0.13%
2023/05/24	5.3	11.51	0	0.00	11.55	5.3	1,601	0.33%
2023/05/23	4	11.50	0	0.00	11.50	4	1,659	0.24%
2023/05/22	10	11.47	0	0.00	11.55	10	1,690	0.59%
2023/05/19	0	11.40	20	11.40	11.45	-20	1,689	-1.18%
2023/05/18	150	11.49	30	11.35	11.35	120	1,699	7.06%	大買/鉅額交易
2023/05/17	0	11.40	130	11.35	11.35	-130	1,672	-7.77%	大賣/鉅額交易
2023/05/16	20	11.30	0	11.15	11.25	20	1,674	1.19%
2023/05/15	6	11.13	0	11.15	11.15	6	1,754	0.34%
2023/05/12	230	11.07	100	10.95	11.10	130	1,795	7.24%	大買/鉅額交易
2023/05/11	230	11.07	100	10.95	11.00	130	1,802	7.21%	大買/鉅額交易
2023/05/10	0	0.00	100	11.10	11.05	-100	1,807	-5.53%
2023/05/05	30	11.25	0	0.00	11.25	30	1,816	1.65%
2023/05/04	0	11.20	0	0.00	11.20	0	1,813	0.00%
2023/05/03	80	11.11	18	11.10	11.10	62	1,817	3.41%
2023/05/02	20	11.03	7	11.10	11.05	13	1,825	0.71%
2023/04/28	20	11.05	0	0.00	11.00	20	1,839	1.09%
2023/04/26	0	0.00	3	10.98	11.00	-3	1,849	-0.16%
2023/04/25	0	0.00	35.3	11.05	10.90	-35.3	1,857	-1.90%
2023/04/24	10	11.05	82	11.08	11.00	-72	1,849	-3.89%
2023/04/21	10	10.95	0	0.00	10.95	10	1,846	0.54%
2023/04/20	0	0.00	0	11.30	11.15	0	1,825	0.00%
2023/04/19	0	0.00	4	11.35	11.30	-4	1,833	-0.22%
2023/04/18	30	11.35	0	0.00	11.35	30	1,857	1.62%
2023/04/17	47	11.43	19	11.36	11.35	28	1,891	1.48%
2023/04/14	50	11.40	5	11.40	11.40	45	2,027	2.22%
2023/04/13	0.3	11.50	1	11.40	11.40	-0.7	2,030	-0.03%
2023/04/12	0	11.35	0	0.00	11.35	0	2,020	0.00%
2023/04/11	9	11.35	2	11.35	11.35	7	2,028	0.34%
2023/04/07	26	11.43	0	0.00	11.40	26	2,054	1.27%
2023/04/06	21.7	11.79	44	11.80	11.80	-22.3	2,054	-1.09%
2023/03/31	0	11.65	0	0.00	11.60	0	2,018	0.00%
2023/03/30	135	11.63	0	0.00	11.60	135	2,043	6.61%	大買/鉅額交易
2023/03/29	0	11.65	0	0.00	11.55	0	2,055	0.00%
2023/03/28	2	11.58	0	0.00	11.50	2	2,112	0.10%
2023/03/27	0	11.47	60	11.55	11.60	-60	2,162	-2.77%
2023/03/24	0.1	11.50	14	11.40	11.40	-13.9	2,328	-0.60%
2023/03/23	3	11.43	27	11.49	11.45	-24	2,405	-1.00%
2023/03/22	1	11.45	30	11.45	11.45	-29	2,537	-1.14%
2023/03/21	2	11.45	0	0.00	11.45	2	2,535	0.08%
2023/03/20	0	11.42	0	0.00	11.40	0	2,537	0.00%
2023/03/17	7	11.45	7	11.43	11.45	0	2,531	0.00%
2023/03/15	3	11.40	0	11.35	11.30	3	2,492	0.12%
2023/03/14	0	11.45	0	0.00	11.35	0	2,477	0.00%
2023/03/10	2	11.60	13	11.65	11.65	-11	2,438	-0.45%
2023/03/09	0	11.83	3	11.77	11.80	-3	2,417	-0.12%
2023/03/08	4	11.79	1	11.80	11.85	3	2,405	0.12%
2023/03/07	0	11.76	3.2	11.73	11.70	-3.2	2,401	-0.13%
2023/03/06	5	11.83	16	11.82	11.80	-11	2,397	-0.46%
2023/03/03	38	11.74	152	11.74	11.70	-114	2,366	-4.82%	大賣/鉅額交易
2023/03/02	0	11.40	0	11.40	11.40	0	2,273	0.00%
2023/03/01	6	11.65	7	11.52	11.40	-1	2,360	-0.04%
2023/02/24	0	11.50	10	11.42	11.35	-10	2,279	-0.44%
2023/02/23	2.9	11.51	17.1	11.52	11.55	-14.2	2,269	-0.63%
2023/02/22	5	11.45	20	11.45	11.45	-15	2,331	-0.64%
2023/02/21	39	11.40	12	11.48	11.40	27	2,293	1.18%
2023/02/20	6	11.22	25	11.29	11.30	-19	2,241	-0.85%
2023/02/16	8	11.20	0	0.00	11.15	8	2,232	0.36%
2023/02/15	0	0.00	30	11.13	11.10	-30	2,228	-1.35%
2023/02/14	12	11.15	0.5	11.15	11.20	11.5	2,215	0.52%
2023/02/13	15	11.21	0	0.00	11.25	15	2,199	0.68%
2023/02/10	1	10.85	4	11.04	11.05	-3	2,106	-0.14%
2023/02/09	0	10.97	0	0.00	10.95	0	2,072	0.00%
2023/02/08	46	11.02	14	11.04	10.95	32	2,065	1.55%
2023/02/07	3	10.95	0	0.00	10.90	3	2,043	0.15%
2023/02/01	29	10.95	5	11.00	10.95	24	2,013	1.19%
2023/01/13	1	10.70	0	0.00	10.65	1	1,974	0.05%
2023/01/12	7	10.74	0	0.00	10.75	7	1,969	0.36%
2023/01/10	1	10.75	2	10.75	10.80	-1	1,957	-0.05%
2023/01/09	0	10.60	0	0.00	10.75	0	1,957	0.00%
2023/01/06	2	10.70	0	0.00	10.70	2	1,951	0.10%
2023/01/04	17	11.01	19	10.90	10.85	-2	1,908	-0.10%
2023/01/03	1	10.55	1	10.75	10.80	0	1,766	0.00%
2022/12/29	3	10.60	0	0.00	10.65	3	1,754	0.17%
2022/12/28	40	10.94	23	10.73	10.70	17	1,744	0.97%
2022/12/27	4	10.75	1	10.80	10.80	3	1,719	0.17%
2022/12/26	2	10.85	0	0.00	10.75	2	1,707	0.12%
2022/12/23	2	10.70	2	10.85	10.90	0	1,678	0.00%
2022/12/22	55	11.03	33	10.85	10.85	22	1,664	1.32%
2022/12/21	34	10.69	36	10.91	10.90	-2	1,644	-0.12%
2022/12/20	12	10.79	7	10.79	10.50	5	1,616	0.31%
2022/12/19	45	10.86	28	10.71	10.70	17	1,570	1.08%
2022/12/16	15	11.09	48	11.11	11.05	-33	1,510	-2.18%
2022/12/15	10	10.70	77	10.98	11.00	-67	1,324	-5.06%
2022/12/14	43	10.80	52	10.78	10.70	-9	1,236	-0.73%
2022/12/13	0	0.00	60	10.40	10.40	-60	1,086	-5.52%
2022/12/12	0	0.00	4	10.35	10.30	-4	1,088	-0.37%
2022/12/09	0.5	10.35	2.1	10.40	10.40	-1.6	1,088	-0.15%
2022/12/08	4	10.30	20	10.30	10.30	-16	1,088	-1.47%
2022/12/07	30	10.45	0.1	10.42	10.40	29.9	1,081	2.76%
2022/12/06	1	10.35	0.5	10.45	10.35	0.5	1,074	0.05%
2022/12/05	0	0.00	30	10.45	10.45	-30	1,074	-2.79%
2022/12/01	37.2	10.55	0	0.00	10.45	37.2	1,076	3.45%
2022/11/30	40	10.44	32	10.49	10.50	8	1,076	0.74%
2022/11/29	85	10.41	45	10.46	10.45	40	1,062	3.77%
2022/11/28	12	10.23	19.1	10.36	10.45	-7.1	1,030	-0.69%
2022/11/25	0	10.25	10.1	10.20	10.20	-10.1	1,012	-1.00%
2022/11/23	47	10.47	66.1	10.53	10.50	-19.1	986	-1.93%
2022/11/22	0	0.00	9	10.24	10.30	-9	897	-1.00%
2022/11/21	0	0.00	3	10.10	10.15	-3	915	-0.33%
2022/11/18	101	10.34	20	10.29	10.10	81	912	8.87%	大買/
2022/11/17	16	9.88	1.1	9.92	9.90	14.9	814	1.83%
2022/11/16	0	0.00	12	9.88	9.80	-12	815	-1.47%
2022/11/15	10	9.84	0.1	10.00	9.97	9.9	811	1.23%
2022/11/11	0	9.77	38	9.81	9.76	-38	792	-4.79%
2022/11/10	3	9.62	20	9.68	9.65	-17	797	-2.13%
2022/11/09	0.3	9.65	50	9.66	9.68	-49.7	802	-6.19%
2022/11/08	20.1	9.61	50	9.58	9.56	-29.9	809	-3.69%
2022/11/07	0	0.00	5	9.48	9.59	-5	818	-0.61%
2022/11/04	3	9.21	0	0.00	9.40	3	833	0.36%
2022/11/03	4	9.23	0	0.00	9.26	4	856	0.47%
2022/11/02	0	0.00	1	9.33	9.28	-1	879	-0.11%
2022/11/01	0	9.30	21	9.29	9.30	-21	901	-2.33%
2022/10/31	0	0.00	3	9.23	9.26	-3	935	-0.32%
2022/10/28	16	9.19	5	9.34	9.15	11	1,020	1.08%
2022/10/27	0	0.00	11	9.24	9.26	-11	1,186	-0.93%
2022/10/26	1	9.20	0	0.00	9.13	1	1,223	0.08%
2022/10/25	3	9.09	5	9.16	9.16	-2	1,232	-0.16%
2022/10/20	3.1	8.93	0	0.00	8.98	3.1	1,300	0.23%
2022/10/19	4	9.09	0	0.00	9.06	4	1,313	0.30%
2022/10/18	24	9.14	26	9.17	9.17	-2	1,374	-0.14%
2022/10/14	16	8.95	24	9.02	9.07	-8	1,393	-0.57%
2022/10/13	30	8.88	7	8.79	8.74	23	1,390	1.65%
2022/10/12	10	9.03	0	0.00	9.15	10	1,370	0.73%
2022/10/11	4	9.13	0	0.00	9.10	4	1,378	0.29%
2022/10/07	0	9.40	0.3	9.40	9.40	-0.3	1,382	-0.02%
2022/10/06	0.1	9.33	0	0.00	9.25	0.1	1,385	0.00%
2022/10/03	0	9.27	5	9.30	9.25	-5	1,495	-0.33%
2022/09/29	2	9.16	26	9.21	9.29	-24	1,529	-1.57%
2022/09/28	34	9.09	0	0.00	9.11	34	1,544	2.20%
2022/09/27	0.1	9.19	24	9.21	9.33	-23.9	1,605	-1.49%
2022/09/26	57	9.20	0	9.16	9.09	57	1,613	3.53%
2022/09/23	12	9.44	2	9.62	9.46	10	1,610	0.62%
2022/09/22	91	9.43	0	0.00	9.49	91	1,629	5.58%
2022/09/21	21.1	9.53	0	0.00	9.51	21.1	1,630	1.29%
2022/09/20	1	9.59	4	9.56	9.56	-3	1,634	-0.18%
2022/09/19	22.1	9.60	0	0.00	9.51	22.1	1,648	1.34%
2022/09/16	1.1	9.75	0	0.00	9.60	1.1	1,650	0.07%
2022/09/15	1	9.80	32	9.82	9.80	-31	1,658	-1.87%
2022/09/12	0	0.00	0.5	9.74	9.77	-0.5	1,699	-0.03%
2022/09/08	0	9.65	10	9.66	9.67	-10	1,708	-0.59%
2022/09/07	13.1	9.61	0	0.00	9.56	13.1	1,717	0.76%
2022/09/06	21.8	9.81	0.4	9.91	9.75	21.4	1,710	1.25%
2022/09/05	0	0.00	20	9.90	9.90	-20	1,713	-1.17%
2022/09/02	1	9.93	0	0.00	9.92	1	1,744	0.06%
2022/09/01	0	0.00	1	9.95	9.93	-1	1,754	-0.06%
2022/08/31	5	9.95	53	9.96	9.97	-48	1,763	-2.72%
2022/08/30	0	0.00	4	9.94	9.94	-4	1,773	-0.23%
2022/08/26	22	10.09	26	10.10	10.10	-4	1,908	-0.21%
2022/08/25	55	10.05	11	10.05	10.00	44	1,871	2.35%
2022/08/24	5	10.00	6	10.04	9.98	-1	1,872	-0.05%
2022/08/23	1	9.95	0	0.00	9.94	1	1,886	0.05%
2022/08/22	2	9.98	0	0.00	9.98	2	1,920	0.10%
2022/08/19	3	10.05	0	0.00	10.05	3	1,935	0.16%
2022/08/18	7	10.00	5	10.00	9.99	2	1,962	0.10%
2022/08/16	5	10.00	4	10.00	10.00	1	1,969	0.05%
2022/08/15	0	0.00	10	10.05	10.00	-10	1,981	-0.50%
2022/08/12	0.1	10.00	9	10.04	10.00	-8.9	1,994	-0.45%
2022/08/11	3.2	9.98	22	9.95	9.98	-18.8	1,999	-0.94%
2022/08/10	0	0.00	14	9.84	9.84	-14	2,013	-0.70%
2022/08/09	10	9.80	10	9.84	9.83	0	2,017	0.00%
2022/08/08	2	9.63	0	0.00	9.79	2	2,030	0.10%
2022/08/05	2	9.78	8	9.80	9.80	-6	2,038	-0.29%
2022/08/04	90.2	9.75	2	9.63	9.67	88.2	2,060	4.28%
2022/08/03	18	10.08	5.6	10.18	9.97	12.4	2,034	0.61%
2022/08/02	18	10.68	0	0.00	10.45	18	1,915	0.94%
2022/08/01	0	10.85	0	0.00	10.90	0	1,989	0.00%
2022/07/29	0.3	10.90	5	10.90	10.90	-4.7	2,116	-0.22%
2022/07/28	3	10.80	0	0.00	10.80	3	2,147	0.14%
2022/07/27	42	11.12	0	0.00	10.95	42	2,189	1.92%
2022/07/26	0.3	10.90	1	10.90	10.90	-0.7	2,207	-0.03%
2022/07/25	0	0.00	13	10.97	10.90	-13	2,349	-0.55%
2022/07/22	0	0.00	3	10.70	10.70	-3	2,726	-0.11%
2022/07/20	2	10.60	0	0.00	10.45	2	3,016	0.07%
2022/07/18	2	10.50	0	0.00	10.60	2	3,386	0.06%
2022/07/14	0.1	10.45	3	10.40	10.40	-2.9	4,174	-0.07%
2022/07/12	11	10.29	0	0.00	10.25	11	5,768	0.19%
2022/07/11	10	10.75	0.8	10.85	10.85	9.2	6,350	0.15%
2022/07/08	0	10.69	0	0.00	10.55	0	6,304	0.00%
2022/07/07	0	0.00	8	10.64	10.60	-8	6,304	-0.13%
2022/07/05	10.1	10.95	2	10.90	11.00	8.1	6,312	0.13%
2022/07/04	0	10.35	0.1	10.40	10.40	-0.1	6,261	0.00%
2022/07/01	1	10.25	1	10.30	10.25	0	6,304	0.00%
2022/06/30	5	10.45	0	10.55	10.45	5	6,344	0.08%
2022/06/28	2	10.73	10	10.70	10.70	-8	6,413	-0.12%
2022/06/27	6	10.71	11	10.74	10.80	-5	6,433	-0.08%
2022/06/22	5	10.44	4	10.34	10.30	1	6,547	0.02%
2022/06/21	10	10.60	10	10.65	10.65	0	6,590	0.00%
2022/06/20	0	0.00	2	10.38	10.25	-2	6,670	-0.03%
2022/06/17	0	10.60	2	10.50	10.55	-2	6,877	-0.03%
2022/06/15	2	10.70	3	10.75	10.70	-1	6,918	-0.01%
2022/06/14	13.1	10.52	16	10.60	10.60	-2.9	6,926	-0.04%
2022/06/13	20	10.85	24	10.77	10.70	-4	6,918	-0.06%
2022/06/10	4	11.13	44	11.15	11.15	-40	6,896	-0.58%
2022/06/09	13	11.15	10	11.15	11.15	3	6,888	0.04%
2022/06/08	37	11.21	17	11.21	11.15	20	6,880	0.29%
2022/06/07	19	11.35	10	11.22	11.25	9	6,876	0.13%
2022/06/06	22	11.20	7	11.19	11.20	15	6,739	0.22%
2022/06/02	13	11.04	41	11.03	11.05	-28	6,765	-0.41%
2022/06/01	4	11.20	3	11.10	11.10	1	6,784	0.01%
2022/05/31	15	11.35	0	0.00	11.20	15	6,789	0.22%
2022/05/30	31	11.40	20	11.35	11.35	11	6,784	0.16%
2022/05/27	0	0.00	50	11.30	11.30	-50	6,764	-0.74%
2022/05/26	46	11.20	22.1	11.15	11.15	24	6,757	0.35%
2022/05/25	50	11.06	0	0.00	11.05	50	6,742	0.74%
2022/05/24	15	10.98	5	11.00	11.00	10	6,904	0.14%
2022/05/23	0	0.00	5	10.92	10.95	-5	6,903	-0.07%
2022/05/20	4	10.83	2	10.75	10.85	2	6,907	0.03%
2022/05/19	8	10.73	9	10.78	10.75	-1	6,903	-0.01%
2022/05/18	5	10.80	42	10.86	10.90	-37	6,918	-0.53%
2022/05/17	20	10.80	23	10.74	10.70	-3	6,902	-0.04%
2022/05/16	3	10.63	5	10.69	10.60	-2	6,885	-0.03%
2022/05/13	20	10.30	33	10.46	10.50	-13	6,865	-0.19%
2022/05/12	42	10.36	29	10.21	10.20	13	6,848	0.19%
2022/05/11	29	10.47	105	10.48	10.50	-76	6,796	-1.12%	大賣/
2022/05/10	0.1	10.80	7	10.59	10.70	-7	6,755	-0.10%
2022/05/09	10	11.00	6	10.81	10.75	4	6,712	0.06%
2022/05/06	73	11.61	6	11.67	11.35	67	6,617	1.01%
2022/05/05	5	11.50	17	11.46	11.45	-12	6,496	-0.18%
2022/05/04	33	11.54	37	11.48	11.40	-4	6,464	-0.06%
2022/05/03	14	11.82	6	11.82	11.65	8	6,451	0.12%
2022/04/29	59	11.83	52	11.81	11.70	7	6,429	0.11%
2022/04/28	188	12.07	217.5	12.00	11.95	-29.5	6,303	-0.47%	大買/大賣/
2022/04/27	24	11.41	19	11.34	11.30	5	5,890	0.09%
2022/04/26	13	11.84	64.1	11.79	11.70	-51.1	5,775	-0.89%
2022/04/25	41.1	12.07	616	11.92	11.60	-574.9	5,633	-10.21%	大賣/鉅額交易
2022/04/22	100	12.57	194	12.56	12.30	-94	5,454	-1.72%	大賣/
2022/04/21	255	12.82	73	12.68	12.60	182	5,374	3.39%	大買/鉅額交易
2022/04/20	242	12.67	200	12.85	12.95	42	5,161	0.81%	大買/大賣/
2022/04/19	235	12.13	68	12.26	12.15	167	4,649	3.59%	大買/鉅額交易
2022/04/18	428	13.16	638	13.04	12.50	-210	4,573	-4.59%	大買/大賣/鉅額交易
2022/04/15	81	12.37	66.9	12.48	12.50	14.1	3,198	0.44%
2022/04/14	4	11.40	1	11.40	11.40	3	2,594	0.12%
2022/04/13	2	11.40	31	11.43	11.45	-29	2,614	-1.11%
2022/04/12	34	11.52	50	11.51	11.35	-16	2,626	-0.61%
2022/04/11	11	11.44	11	11.45	11.50	0	2,649	0.00%
2022/04/08	0	11.44	10	11.38	11.40	-10	2,683	-0.37%
2022/04/07	39	11.40	21	11.41	11.15	18	2,711	0.67%
2022/04/06	5	11.64	0	0.00	11.65	5	2,718	0.18%
2022/04/01	20	11.65	19	11.60	11.75	1	2,708	0.04%
2022/03/31	10	11.50	19	11.57	11.50	-9	2,650	-0.34%
2022/03/30	0	0.00	1	11.55	11.55	-1	2,634	-0.04%
2022/03/29	3	11.65	3	11.70	11.55	0	2,614	0.00%
2022/03/28	24	11.35	19.2	11.47	11.55	4.8	2,564	0.19%
2022/03/25	8	11.54	7	11.55	11.55	1	2,503	0.04%
2022/03/24	0	0.00	17.2	11.66	11.60	-17.2	2,473	-0.70%
2022/03/23	29	11.57	27	11.64	11.60	2	2,420	0.08%
2022/03/22	31	11.53	45.4	11.43	11.65	-14.3	2,334	-0.61%
2022/03/21	0	11.05	10.3	11.10	11.10	-10.3	2,112	-0.49%
2022/03/18	0	0.00	0.1	10.90	10.90	-0.1	2,076	0.00%
2022/03/16	0	10.55	0	0.00	10.60	0	2,057	0.00%
2022/03/11	20	10.75	10	10.70	10.70	10	2,069	0.48%
2022/03/10	19	10.70	19	10.75	10.75	0	2,073	0.00%
2022/03/09	0	0.00	30	10.65	10.70	-30	2,063	-1.45%
2022/03/08	30	10.52	4	10.60	10.50	26	2,072	1.25%
2022/03/07	2	10.73	65	10.77	10.75	-63	2,034	-3.10%
2022/03/04	5	10.95	2	11.00	10.95	3	2,016	0.15%
2022/03/03	0	0.00	74	11.03	11.00	-74	2,025	-3.65%
2022/03/02	18	10.91	0	0.00	10.95	18	2,039	0.88%
2022/03/01	19	10.90	10	10.85	10.90	9	2,035	0.44%
2022/02/25	11	10.80	56	10.71	10.80	-45	2,039	-2.21%
2022/02/24	314	10.98	96	10.87	10.70	218	2,067	10.55%	大買/鉅額交易
2022/02/23	3	10.85	0	0.00	10.90	3	1,908	0.16%
2022/02/22	0	0.00	3	11.00	10.85	-3	1,913	-0.16%
2022/02/21	1	11.10	79	11.06	11.05	-78	1,918	-4.07%
2022/02/18	4.1	11.06	1	11.05	11.05	3.1	1,910	0.16%
2022/02/17	0	10.85	0	0.00	10.90	0	1,907	0.00%
2022/02/16	0	10.90	1	10.85	10.80	-1	1,933	-0.05%
2022/02/15	19	10.87	0	0.00	10.75	19	1,965	0.97%
2022/02/14	5	10.75	0	0.00	10.85	5	1,983	0.25%
2022/02/09	3	10.80	0	0.00	10.85	3	2,010	0.15%
2022/02/08	0	0.00	10	10.75	10.80	-10	2,012	-0.50%
2022/02/07	10	10.55	6	10.60	10.65	4	2,010	0.20%
2022/01/26	0	10.60	3	10.55	10.45	-3	2,019	-0.15%
2022/01/25	24	10.53	14	10.50	10.50	10	2,018	0.50%
2022/01/24	16	10.67	16	10.75	10.70	0	1,979	0.00%
2022/01/21	20	11.00	22	10.95	10.95	-2	1,952	-0.10%
2022/01/20	9	10.92	20	11.25	11.20	-11	1,936	-0.57%
2022/01/19	31	11.03	11	11.04	11.00	20	1,917	1.04%
2022/01/18	1	11.00	1	11.20	11.05	0	1,895	0.00%
2022/01/17	11	11.25	18.1	11.20	11.20	-7.1	1,865	-0.38%
2022/01/14	27	11.27	30	11.33	11.25	-3	1,837	-0.16%
2022/01/13	7	11.15	0	11.20	11.15	7	1,749	0.40%
2022/01/12	11	11.20	36	11.21	11.30	-25	1,735	-1.44%
2022/01/11	54	11.21	54	11.23	11.25	0	1,690	0.00%
2022/01/10	3	10.90	1	10.85	10.95	2	1,567	0.13%
2022/01/07	14	10.74	64	10.76	10.80	-50	1,553	-3.22%
2022/01/05	14	10.81	0	0.00	10.75	14	1,525	0.92%
2022/01/04	15	10.90	2	10.85	10.90	13	1,508	0.86%
2022/01/03	0	0.00	16.1	11.00	10.90	-16.1	1,479	-1.09%
2021/12/30	0	0.00	50	10.84	10.85	-50	1,427	-3.50%
2021/12/29	46	10.78	17	10.81	10.85	29	1,392	2.08%
2021/12/28	40	10.58	41	10.61	10.65	-1	1,365	-0.07%
2021/12/27	2	10.40	1	10.40	10.45	1	1,341	0.07%
2021/12/24	26	10.36	19	10.38	10.45	7	1,356	0.52%
2021/12/23	9	10.36	11	10.39	10.40	-2	1,364	-0.15%
2021/12/22	19	10.39	2	10.40	10.35	17	1,370	1.24%
2021/12/21	10	10.45	0	0.00	10.45	10	1,374	0.73%
2021/12/20	0	10.60	1	10.40	10.40	-1	1,411	-0.07%
2021/12/17	0	10.50	2	10.40	10.40	-2	1,421	-0.14%
2021/12/16	4	10.40	0	0.00	10.35	4	1,433	0.28%
2021/12/15	5	10.30	0	0.00	10.40	5	1,458	0.34%
2021/12/14	5	10.45	0	0.00	10.35	5	1,467	0.34%
2021/12/13	0	0.00	1	10.45	10.50	-1	1,463	-0.07%
2021/12/10	2	10.50	0	0.00	10.45	2	1,479	0.14%
2021/12/09	0	0.00	11	10.55	10.55	-11	1,501	-0.73%
2021/12/08	10	10.50	1	10.50	10.50	9	1,508	0.60%
2021/12/07	1	10.40	1	10.35	10.40	0	1,510	0.00%
2021/12/06	1	10.35	3	10.35	10.40	-2	1,553	-0.13%
2021/12/03	0	10.35	91	10.28	10.25	-91	1,652	-5.51%
2021/12/02	0	0.00	11	10.30	10.25	-11	1,661	-0.66%
2021/12/01	0	10.35	32	10.30	10.30	-32	1,664	-1.92%
2021/11/30	0	10.45	0	0.00	10.30	0	1,680	0.00%
2021/11/29	0	10.30	40	10.25	10.25	-40	1,702	-2.35%
2021/11/26	0	0.00	80	10.33	10.30	-80	1,727	-4.63%
2021/11/25	3	10.55	0	0.00	10.50	3	1,720	0.17%
2021/11/24	22	10.49	42.2	10.57	10.65	-20.2	1,734	-1.16%
2021/11/23	50	10.77	7.3	10.74	10.55	42.7	1,730	2.47%
2021/11/22	5	10.55	0	0.00	10.55	5	1,706	0.29%
2021/11/19	22	10.53	142	10.55	10.50	-120	1,706	-7.03%	大賣/鉅額交易
2021/11/18	1	10.55	40	10.55	10.65	-39	1,698	-2.30%
2021/11/17	11	10.50	20	10.55	10.50	-9	1,701	-0.53%
2021/11/16	10	10.55	10	10.58	10.60	0	1,707	0.00%
2021/11/15	32	10.43	20	10.48	10.40	12	1,699	0.71%
2021/11/12	17	10.55	10	10.55	10.60	7	1,697	0.41%
2021/11/11	16	10.55	21	10.45	10.45	-5	1,687	-0.30%
2021/11/10	593	10.34	23	10.31	10.40	570	1,715	33.22%	大買/鉅額交易
2021/11/09	23	10.23	27	10.29	10.20	-4	1,730	-0.23%
2021/11/08	33	10.25	10	10.30	10.30	23	1,735	1.33%
2021/11/04	0	0.00	1	10.35	10.35	-1	1,856	-0.05%
2021/11/03	11	10.26	2	10.30	10.35	9	1,848	0.49%
2021/11/02	1	10.15	0	0.00	10.15	1	1,839	0.05%
2021/11/01	2	10.18	0	0.00	10.15	2	1,843	0.11%
2021/10/29	11	10.15	3	10.15	10.15	8	1,866	0.43%
2021/10/28	20	10.20	0	0.00	10.20	20	1,880	1.06%
2021/10/27	10.1	10.25	0	0.00	10.25	10.1	1,904	0.53%
2021/10/25	1	10.25	0	0.00	10.20	1	1,933	0.05%
2021/10/22	2	10.25	51	10.25	10.20	-49	1,971	-2.49%
2021/10/21	2	10.30	0	0.00	10.25	2	2,044	0.10%
2021/10/20	0	0.00	10	10.40	10.30	-10	2,057	-0.49%
2021/10/19	13	10.30	0.1	10.30	10.30	12.9	2,089	0.62%
2021/10/18	10	10.25	25	10.25	10.30	-15	2,109	-0.71%
2021/10/15	0	10.20	5.1	10.15	10.10	-5.1	2,147	-0.24%
2021/10/14	5	10.10	0	0.00	10.10	5	2,191	0.23%
2021/10/13	5.2	10.05	8.2	10.12	10.05	-3	2,222	-0.14%
2021/10/12	5	10.25	0	0.00	10.20	5	2,236	0.22%
2021/10/08	1	10.30	4	10.34	10.30	-3	2,263	-0.13%
2021/10/07	4	10.38	0	0.00	10.35	4	2,321	0.17%
2021/10/06	0	0.00	35	10.20	10.15	-35	2,429	-1.44%
2021/10/05	100	10.10	0	0.00	10.20	100	2,473	4.04%
2021/10/04	1	10.35	0	0.00	10.15	1	2,505	0.04%
2021/10/01	10	10.35	142	10.42	10.30	-132	2,575	-5.13%	大賣/鉅額交易
2021/09/29	0	0.00	53	10.48	10.45	-53	2,642	-2.01%
2021/09/28	2	10.63	0	0.00	10.60	2	2,750	0.07%
2021/09/27	3	10.60	48	10.42	10.60	-45	3,005	-1.50%
2021/09/24	20	10.30	0	0.00	10.25	20	3,102	0.64%
2021/09/23	0	0.00	5	10.30	10.25	-5	3,210	-0.16%
2021/09/22	28	10.25	1	10.25	10.20	27	3,263	0.83%
2021/09/17	5	10.55	0	0.00	10.60	5	3,301	0.15%
2021/09/16	5	10.60	7	10.60	10.60	-2	3,359	-0.06%
2021/09/15	0.3	10.65	0	0.00	10.70	0.3	3,449	0.01%
2021/09/14	0	0.00	1	10.60	10.55	-1	3,484	-0.03%
2021/09/13	0	0.00	5	10.60	10.55	-5	3,578	-0.14%
2021/09/10	0.1	10.55	5	10.65	10.55	-4.9	3,683	-0.13%
2021/09/09	14	10.57	10	10.55	10.50	4	3,779	0.11%
2021/09/08	43	10.85	10	10.77	10.85	33	3,784	0.87%
2021/09/07	5	10.45	5	10.50	10.50	0	3,770	0.00%
2021/09/06	11	10.55	7	10.61	10.45	4	3,865	0.10%
2021/09/03	0	0.00	0.1	10.75	10.70	-0.1	4,156	0.00%
2021/09/02	12	10.90	5	10.73	10.65	7	4,374	0.16%
2021/09/01	0	0.00	11	10.95	11.00	-11	4,490	-0.24%
2021/08/31	0	0.00	3	10.62	10.80	-3	4,563	-0.07%
2021/08/27	4	10.55	1	10.55	10.55	3	5,634	0.05%
2021/08/26	1	10.60	17	10.53	10.50	-16	6,158	-0.26%
2021/08/25	0	10.40	1	10.35	10.40	-1	6,358	-0.02%
2021/08/24	0	0.00	1	10.30	10.30	-1	6,663	-0.02%
2021/08/23	0	0.00	4	10.21	10.30	-4	6,907	-0.06%
2021/08/20	45	10.07	10	10.13	10.05	35	7,013	0.50%
2021/08/19	32	10.16	5	10.10	10.05	27	7,193	0.38%
2021/08/18	27	10.06	0	0.00	10.35	27	7,490	0.36%
2021/08/17	21.3	10.28	13.2	10.36	10.25	8.1	7,971	0.10%
2021/08/16	15	10.37	7	10.40	10.30	8	8,333	0.10%
2021/08/13	32	10.62	0	0.00	10.60	32	8,883	0.36%
2021/08/12	0	0.00	9	10.85	10.80	-9	10,416	-0.09%
2021/08/11	10	10.85	1.3	10.86	10.80	8.7	11,468	0.08%
2021/08/10	48.1	11.15	0	0.00	11.20	48.1	12,733	0.38%
2021/08/09	0	0.00	1	10.95	10.95	-1	13,081	-0.01%
2021/08/06	0	0.00	6	11.05	10.95	-6	13,748	-0.04%
2021/08/05	5	11.15	18	11.08	11.00	-13	14,085	-0.09%
2021/08/04	53	11.18	5	11.15	11.10	48	14,380	0.33%
2021/08/03	17	11.00	22	11.09	11.10	-5	14,662	-0.03%
2021/08/02	22	10.99	0	0.00	11.10	22	14,836	0.15%
2021/07/30	7	10.81	9	10.83	10.70	-2	14,923	-0.01%
2021/07/29	5.1	10.80	0	10.85	10.90	5.1	15,058	0.03%
2021/07/28	14	10.74	0	0.00	10.75	14	15,216	0.09%
2021/07/27	10	10.98	5	10.95	10.90	5	15,719	0.03%
2021/07/26	11	11.15	11	11.10	11.05	0	15,987	0.00%
2021/07/23	6	11.10	55	11.01	11.15	-49	17,440	-0.28%
2021/07/22	6.6	10.83	60	10.85	10.85	-53.4	18,244	-0.29%
2021/07/21	5	11.05	32	10.83	10.85	-27	18,453	-0.15%
2021/07/20	92	11.12	28	11.11	11.00	64	18,783	0.34%
2021/07/19	16	11.06	5	11.25	11.25	11	19,113	0.06%
2021/07/16	1.4	11.22	2	11.20	11.15	-0.6	20,235	0.00%
2021/07/15	10	11.10	41	11.24	11.30	-31	20,720	-0.15%
2021/07/14	39	10.92	33	10.99	10.95	6	20,959	0.03%
2021/07/13	163.2	11.27	39.4	11.25	11.10	123.8	21,431	0.58%	大買/鉅額交易
2021/07/12	40	11.53	23	11.52	11.45	17	21,415	0.08%
2021/07/09	63.8	11.74	88	11.77	11.65	-24.2	21,466	-0.11%
2021/07/08	23	11.63	29	11.77	11.85	-6	21,607	-0.03%
2021/07/07	9	11.71	11	11.60	11.60	-2	21,602	-0.01%
2021/07/06	27	11.81	29	11.82	11.75	-2	21,618	-0.01%
2021/07/05	23	11.81	21	11.89	11.90	2	21,610	0.01%
2021/07/02	100	11.93	99	12.06	11.90	1	21,621	0.00%
2021/07/01	116	11.84	41.1	11.87	11.75	74.9	21,402	0.35%	大買/
2021/06/30	43	11.57	27	11.57	11.65	16	21,307	0.08%
2021/06/29	20	11.40	31	11.41	11.30	-11	21,235	-0.05%
2021/06/28	17	11.38	14.2	11.42	11.55	2.8	21,246	0.01%
2021/06/25	11	11.55	122	11.55	11.45	-111	21,240	-0.52%	大賣/鉅額交易
2021/06/24	22	11.63	67	11.69	11.65	-45	21,210	-0.21%
2021/06/23	1	11.60	5	11.60	11.60	-4	21,176	-0.02%
2021/06/22	16.1	11.66	63.1	11.65	11.65	-46.9	21,158	-0.22%
2021/06/21	83	11.29	33	11.27	11.30	50	21,190	0.24%
2021/06/18	25	11.70	5	11.64	11.60	20	21,117	0.09%
2021/06/17	14	11.84	14	11.90	11.85	0	21,059	0.00%
2021/06/16	26	11.85	48	11.87	11.75	-22	21,032	-0.10%
2021/06/15	59.1	11.94	34	12.02	11.90	25.1	20,962	0.12%
2021/06/11	230	12.19	140	12.30	12.15	90	20,882	0.43%	大買/大賣/
2021/06/09	111	12.33	57	12.31	12.15	54	20,391	0.26%	大買/
2021/06/08	60	12.63	51.3	12.62	12.50	8.7	20,274	0.04%
2021/06/07	352	12.86	296	12.85	12.65	56	20,189	0.28%	大買/大賣/
2021/06/04	181.8	12.90	248	12.97	12.95	-66.2	19,588	-0.34%	大買/大賣/
2021/06/03	200	12.63	81.4	12.65	12.75	118.7	19,177	0.62%	大買/鉅額交易
2021/06/02	57	12.31	18	12.32	12.30	39	18,688	0.21%
2021/06/01	41.1	12.08	95	12.06	12.25	-54	18,586	-0.29%
2021/05/31	51.1	12.28	15.5	12.19	11.95	35.6	18,299	0.19%
2021/05/28	14.1	12.30	26	12.34	12.25	-12	18,074	-0.07%
2021/05/27	26	12.38	25	12.36	12.30	1	17,999	0.01%
2021/05/26	65.1	12.57	55	12.51	12.30	10.1	17,834	0.06%
2021/05/25	78.1	12.45	92.2	12.42	12.35	-14.1	17,547	-0.08%
2021/05/24	113	13.08	168.3	13.04	12.75	-55.3	17,066	-0.32%	大買/大賣/
2021/05/21	207	12.93	200	12.92	12.90	7	16,723	0.04%	大買/大賣/
2021/05/20	560.5	14.08	671	14.03	13.10	-110.5	16,152	-0.68%	大買/大賣/鉅額交易
2021/05/19	404.1	13.37	584	13.51	13.60	-179.9	14,610	-1.23%	大買/大賣/鉅額交易
2021/05/18	444.8	13.06	307.1	13.04	12.90	137.7	13,585	1.01%	大買/大賣/鉅額交易
2021/05/17	75	12.67	110.1	12.80	12.85	-35.1	12,289	-0.29%	大賣/
2021/05/14	630.7	12.38	519	12.00	11.70	111.7	11,866	0.94%	大買/大賣/鉅額交易
2021/05/13	81	11.14	46	11.59	11.60	35	11,206	0.31%
2021/05/12	131	11.16	105.1	10.70	10.55	25.9	10,863	0.24%	大買/大賣/
2021/05/11	77	11.63	51	11.95	11.60	26	10,560	0.25%
2021/05/10	23	11.82	12	11.96	11.95	11	10,258	0.11%
2021/05/07	15	11.47	37	11.57	11.55	-22	10,084	-0.22%
2021/05/06	22	11.70	12	11.49	11.60	10	9,975	0.10%
2021/05/05	34	11.15	42	11.45	11.40	-8	9,836	-0.08%
2021/05/04	92	12.02	120.5	11.31	11.25	-28.5	9,671	-0.29%	大賣/
2021/05/03	185	12.53	60.3	12.24	12.15	124.7	9,165	1.36%	大買/鉅額交易
2021/04/29	835.2	13.53	947.5	13.39	13.00	-112.3	8,841	-1.27%	大買/大賣/鉅額交易
2021/04/28	106.4	12.21	209.1	12.23	12.90	-102.7	7,402	-1.39%	大買/大賣/鉅額交易
2021/04/27	122	11.74	56.5	11.81	11.75	65.5	6,602	0.99%	大買/
2021/04/26	103.5	12.17	36	12.17	12.05	67.5	6,392	1.06%	大買/
2021/04/23	29.1	11.88	76.1	12.05	11.90	-47	6,058	-0.78%
2021/04/22	414.1	12.25	64.1	12.17	12.15	350	5,748	6.09%	大買/鉅額交易
2021/04/21	65.9	10.66	106	10.86	11.30	-40.1	4,622	-0.87%	大賣/
2021/04/20	125	10.45	67.2	10.38	10.30	57.9	4,176	1.39%	大買/
2021/04/19	54.2	10.11	121.1	10.26	10.55	-66.9	4,008	-1.67%	大賣/
2021/04/16	1.2	9.59	133.3	9.61	9.63	-132.1	3,515	-3.76%	大賣/鉅額交易
2021/04/15	42.1	9.43	27	9.46	9.46	15.1	3,481	0.43%
2021/04/14	80	9.41	56	9.46	9.40	24	3,439	0.70%
2021/04/13	28	9.31	12.5	9.28	9.23	15.5	3,391	0.46%
2021/04/12	10	9.17	6	9.16	9.22	4	3,403	0.12%
2021/04/09	7	9.20	0	0.00	9.15	7	3,501	0.20%
2021/04/08	38	9.14	44.5	9.23	9.24	-6.5	3,630	-0.18%
2021/04/07	20	9.05	10	9.09	9.06	10	3,592	0.28%
2021/04/06	5	9.10	12.1	9.08	9.06	-7	3,846	-0.18%
2021/04/01	14	9.06	12	9.10	9.04	2	3,916	0.05%
2021/03/31	4	9.04	0	0.00	9.04	4	4,069	0.10%
2021/03/30	17	8.97	44	8.98	9.01	-27	4,235	-0.64%
2021/03/29	44.1	8.90	38	8.94	8.92	6.1	4,283	0.14%
2021/03/26	31.1	8.82	29	8.88	8.85	2.1	4,667	0.04%
2021/03/25	47	8.82	45	8.84	8.81	2	5,140	0.04%
2021/03/24	49	8.90	141	8.90	8.83	-92	5,296	-1.74%	大賣/
2021/03/23	1	9.18	46	9.20	9.19	-45	5,249	-0.86%
2021/03/22	177	9.16	56	9.09	9.18	121	5,230	2.31%	大買/鉅額交易
2021/03/19	17	9.01	0	0.00	8.99	17	5,196	0.33%
2021/03/18	69	9.08	3	9.05	9.06	66	5,184	1.27%
2021/03/17	17	9.09	11	9.12	9.05	6	5,218	0.11%
2021/03/16	55.1	9.10	25	9.11	9.11	30.1	5,251	0.57%
2021/03/15	10	9.04	3	9.04	9.03	7	5,261	0.13%
2021/03/12	20	9.04	12	9.04	9.04	8	5,335	0.15%
2021/03/11	1	9.10	3	9.07	9.04	-2	5,343	-0.04%
2021/03/10	16	9.16	17.1	9.16	9.09	-1	5,355	-0.02%
2021/03/09	25	9.09	24	9.14	9.17	1	5,346	0.02%
2021/03/08	22	9.05	20	9.02	9.02	2	5,325	0.04%
2021/03/05	16	9.07	0	0.00	9.06	16	5,319	0.30%
2021/03/04	21	8.84	32	8.93	8.93	-11	5,266	-0.21%
2021/03/03	2	8.73	20	8.85	8.85	-18	5,269	-0.34%
2021/03/02	58.1	8.87	25	8.76	8.70	33.1	5,286	0.63%
2021/02/26	1	8.86	23	8.82	8.85	-22	5,361	-0.41%
2021/02/25	88	8.76	15	8.82	8.76	73	5,665	1.29%
2021/02/24	2	8.85	0	0.00	8.74	2	5,961	0.03%
2021/02/23	8	8.70	27	8.76	8.80	-19	6,208	-0.31%
2021/02/22	8	8.61	2.1	8.66	8.66	5.9	6,383	0.09%
2021/02/19	42.2	8.53	10	8.52	8.52	32.2	6,550	0.49%
2021/02/18	5	8.61	16.9	8.58	8.61	-11.9	6,616	-0.18%
2021/02/05	5	8.33	2	8.31	8.30	3	6,791	0.04%
2021/02/04	5	8.34	5	8.32	8.32	0	6,786	0.00%
2021/02/03	0	0.00	0	8.35	8.35	0	6,800	0.00%
2021/02/02	0	0.00	1	8.33	8.33	-1	6,832	-0.01%
2021/02/01	2	8.19	3	8.16	8.22	-1	6,831	-0.01%
2021/01/29	5	8.25	0	0.00	8.21	5	6,826	0.07%
2021/01/28	7	8.33	2	8.35	8.33	5	6,829	0.07%
2021/01/27	15	8.38	8	8.40	8.40	7	6,819	0.10%
2021/01/26	31	8.43	24	8.47	8.42	7	6,808	0.10%
2021/01/25	6	8.41	6	8.51	8.53	0	6,800	0.00%
2021/01/22	7	8.41	0	0.00	8.40	7	6,774	0.10%
2021/01/21	20	8.55	62	8.57	8.45	-42	6,755	-0.62%
2021/01/20	11	8.50	1	8.67	8.47	10	6,740	0.15%
2021/01/19	4.2	8.79	0	0.00	8.78	4.2	6,700	0.06%
2021/01/18	19	8.72	82	8.72	8.80	-63	6,671	-0.94%
2021/01/15	20.2	8.84	22	8.78	8.73	-1.8	6,631	-0.03%
2021/01/14	2	9.07	22	9.10	9.03	-20	6,561	-0.30%
2021/01/13	77	9.07	42	9.07	9.02	35	6,536	0.54%
2021/01/12	70	9.13	11	9.24	9.09	59	6,474	0.91%
2021/01/11	32	9.47	32	9.51	9.50	0	6,374	0.00%
2021/01/08	35.2	9.54	25	9.58	9.53	10.2	6,331	0.16%
2021/01/07	31.1	9.65	25	9.62	9.59	6.1	6,272	0.10%
2021/01/06	70	9.77	33	9.88	9.65	37	6,209	0.60%
2021/01/05	251	10.00	19	10.05	10.05	232	6,059	3.83%	大買/鉅額交易
2021/01/04	130	10.10	109	10.24	10.15	21	5,967	0.35%	大買/大賣/
2020/12/31	18	10.07	18	10.00	9.96	0	5,811	0.00%
2020/12/30	14	9.94	2	9.93	9.91	12	5,635	0.21%
2020/12/29	72.3	9.91	85	9.93	9.95	-12.7	5,552	-0.23%
2020/12/28	11.1	9.70	54.2	9.68	9.66	-43.2	5,254	-0.82%
2020/12/25	33	9.70	100	9.72	9.71	-67	5,148	-1.30%
2020/12/24	86	9.55	61	9.55	9.64	25	4,960	0.50%
2020/12/23	11.1	9.10	6	9.13	9.24	5.1	4,738	0.11%
2020/12/22	183	9.49	157	9.33	9.15	26	4,659	0.56%	大買/大賣/
2020/12/21	107.9	9.37	17	9.50	9.52	90.9	4,306	2.11%	大買/
2020/12/18	22	8.61	56	8.54	8.67	-34	3,802	-0.89%
2020/12/17	117	8.38	74	8.45	8.46	43	3,643	1.18%	大買/
2020/12/16	0	0.00	28	8.27	8.27	-28	3,597	-0.78%
2020/12/15	0	0.00	30	8.20	8.16	-30	3,670	-0.82%
2020/12/14	6.2	8.15	0	0.00	8.19	6.2	3,662	0.17%
2020/12/11	92	8.13	2	8.09	8.10	90	3,693	2.44%
2020/12/10	2	8.25	0	0.00	8.20	2	3,726	0.05%
2020/12/09	41	8.45	31	8.35	8.33	10	3,698	0.27%
2020/12/08	13	8.38	5	8.40	8.41	8	3,769	0.21%
2020/12/07	21.2	8.27	57	8.29	8.32	-35.8	3,736	-0.96%
2020/12/04	2	8.23	6	8.23	8.23	-4	3,734	-0.11%
2020/12/03	2	8.27	0	0.00	8.24	2	3,725	0.05%
2020/12/02	0	0.00	0.1	8.20	8.25	-0.1	3,772	0.00%
2020/12/01	0	0.00	12	8.34	8.28	-12	3,784	-0.32%
2020/11/30	2	8.28	40	8.27	8.29	-38	3,805	-1.00%
2020/11/27	17	8.16	17	8.19	8.19	0	3,805	0.00%
2020/11/26	52	8.16	22	8.17	8.15	30	4,035	0.74%
2020/11/25	87	8.13	214	8.19	8.25	-127	4,033	-3.15%	大賣/鉅額交易
2020/11/24	89	8.22	55.1	8.30	8.22	33.9	3,934	0.86%
2020/11/23	156	8.55	34	8.49	8.52	122	3,636	3.36%	大買/鉅額交易
2020/11/20	60	8.15	93	8.19	8.21	-33	3,408	-0.97%
2020/11/19	33	8.12	119	8.13	7.98	-86	3,174	-2.71%	大賣/
2020/11/18	94	8.09	157	8.08	7.90	-63	3,048	-2.07%	大賣/
2020/11/17	6	7.86	23	7.92	7.91	-17	3,226	-0.53%
2020/11/16	163	7.96	139	7.93	7.87	24	3,282	0.73%	大買/大賣/
2020/11/13	54	7.77	94	7.78	7.79	-40	3,610	-1.11%
2020/11/12	0	0.00	10	7.57	7.56	-10	3,565	-0.28%
2020/11/11	55	7.63	24	7.57	7.56	31	3,628	0.85%
2020/11/10	32	7.59	21	7.58	7.61	11	3,623	0.30%
2020/11/09	0	0.00	30	7.52	7.53	-30	3,598	-0.83%
2020/11/06	19	7.53	7	7.52	7.48	12	3,630	0.33%
2020/11/05	68	7.52	10	7.53	7.50	58	3,628	1.60%
2020/11/04	0	0.00	1	7.40	7.40	-1	3,616	-0.03%
2020/10/29	0	0.00	0	7.54	7.45	0	3,622	0.00%
2020/10/28	0.1	7.60	2	7.53	7.49	-1.9	3,620	-0.05%
2020/10/27	1	7.47	0	0.00	7.47	1	3,605	0.03%
2020/10/26	0	0.00	7	7.45	7.45	-7	3,601	-0.19%
2020/10/23	5	7.50	10	7.48	7.44	-5	3,605	-0.14%
2020/10/22	10	7.41	5	7.43	7.41	5	3,602	0.14%
2020/10/21	0	0.00	30	7.40	7.43	-30	3,647	-0.82%
2020/10/20	5	7.43	3	7.42	7.39	2	3,670	0.05%
2020/10/19	57	7.44	5	7.43	7.45	52	3,676	1.41%
2020/10/16	10	7.41	3	7.44	7.40	7	3,692	0.19%
2020/10/15	22	7.48	20	7.45	7.43	2	3,704	0.05%
2020/10/14	7	7.48	0	0.00	7.47	7	3,707	0.19%
2020/10/13	3	7.45	0	0.00	7.44	3	3,739	0.08%
2020/10/12	5	7.51	0	0.00	7.50	5	3,786	0.13%
2020/10/05	1	7.49	3	7.50	7.48	-2	3,885	-0.05%
2020/09/29	0	0.00	1	7.47	7.47	-1	3,934	-0.03%
2020/09/28	0	0.00	6	7.45	7.46	-6	3,972	-0.15%
2020/09/25	32	7.39	13	7.38	7.30	19	3,995	0.48%
2020/09/24	18	7.45	24	7.46	7.47	-6	3,979	-0.15%
2020/09/23	21	7.65	0	0.00	7.60	21	3,922	0.54%
2020/09/22	35	7.71	1	7.78	7.71	34	3,915	0.87%
2020/09/21	1	7.83	35	7.84	7.82	-34	3,901	-0.87%
2020/09/18	7	7.81	16	7.78	7.76	-9	3,884	-0.23%
2020/09/17	0	0.00	3	7.71	7.70	-3	3,827	-0.08%
2020/09/15	20	7.77	1	7.85	7.76	19	3,875	0.49%
2020/09/14	0	0.00	38	7.85	7.82	-38	3,952	-0.96%
2020/09/11	24	7.94	66	7.99	7.83	-42	3,971	-1.06%
2020/09/10	32	7.86	42	7.89	7.87	-10	3,915	-0.26%
2020/09/09	50	7.80	172	7.79	7.80	-122	3,988	-3.06%	大賣/鉅額交易
2020/09/08	43	7.93	220	7.87	7.85	-177	3,991	-4.43%	大賣/鉅額交易
2020/09/07	38	7.92	84	7.94	7.89	-46	4,011	-1.15%
2020/09/04	10	7.78	45.1	7.78	7.80	-35.1	4,122	-0.85%
2020/09/03	23	7.86	27	7.82	7.80	-4	4,367	-0.09%
2020/09/02	57	7.88	4	7.91	7.83	53	4,329	1.22%
2020/09/01	88	8.04	172	8.02	7.97	-84	4,305	-1.95%	大賣/
2020/08/31	9	7.85	5.4	7.84	7.83	3.6	4,109	0.09%
2020/08/28	34	7.80	9	7.81	7.79	25	4,347	0.58%
2020/08/27	47	7.81	0	7.79	7.79	47	4,349	1.08%
2020/08/26	20	7.81	126	7.83	7.86	-106	4,318	-2.45%	大賣/鉅額交易
2020/08/25	179	7.81	1	7.79	7.79	178	4,240	4.20%	大買/鉅額交易
2020/08/24	73	7.86	35	7.97	7.81	38	4,190	0.91%
2020/08/21	280.5	8.06	897	7.77	7.99	-616.5	4,104	-15.02%	大買/大賣/鉅額交易
2020/08/20	89	7.63	34	7.62	7.55	55	3,742	1.47%
2020/08/19	95	7.92	250	7.84	7.94	-155	3,591	-4.32%	大賣/鉅額交易
2020/08/18	59	7.56	35	7.55	7.51	24	3,126	0.77%
2020/08/17	87	7.50	32	7.55	7.58	55	3,117	1.76%
2020/08/14	17	7.39	0	0.00	7.38	17	3,136	0.54%
2020/08/13	0	7.36	0	0.00	7.37	0	3,122	0.00%
2020/08/12	0	0.00	2	7.27	7.31	-2	3,131	-0.06%
2020/08/11	2	7.27	7	7.26	7.24	-5	3,128	-0.16%
2020/08/10	0	0.00	1	7.28	7.27	-1	3,159	-0.03%
2020/08/06	13	7.26	0	0.00	7.22	13	3,179	0.41%
2020/08/05	0	0.00	2	7.23	7.26	-2	3,201	-0.06%
2020/08/04	0	0.00	1	7.25	7.23	-1	3,236	-0.03%
2020/08/03	1	7.22	10	7.23	7.22	-9	3,275	-0.27%
2020/07/31	16	7.18	5	7.19	7.21	11	3,300	0.33%
2020/07/30	7	7.19	4.4	7.21	7.19	2.6	3,372	0.08%
2020/07/29	15	7.18	3	7.15	7.16	12	3,389	0.35%
2020/07/28	0	0.00	5	7.15	7.10	-5	3,410	-0.15%
2020/07/27	21	7.20	1	7.24	7.11	20	3,427	0.58%
2020/07/24	2	7.32	1	7.31	7.31	1	3,412	0.03%
2020/07/23	4	7.47	0	0.00	7.45	4	3,536	0.11%
2020/07/22	6	7.47	6	7.47	7.47	0	3,563	0.00%
2020/07/21	1	7.51	0	0.00	7.50	1	3,626	0.03%
2020/07/20	35	7.52	0	0.00	7.52	35	3,639	0.96%
2020/07/17	0	0.00	10	7.58	7.58	-10	3,653	-0.27%
2020/07/16	2	7.65	20	7.71	7.60	-18	3,685	-0.49%
2020/07/15	13	7.58	6	7.61	7.68	7	3,816	0.18%
2020/07/14	5	7.55	13	7.50	7.49	-8	3,774	-0.21%
2020/07/13	25	7.44	6.2	7.45	7.48	18.8	3,775	0.50%
2020/07/10	1	7.38	1	7.38	7.38	0	3,790	0.00%
2020/07/09	18	7.48	34	7.52	7.48	-16	3,834	-0.42%
2020/07/08	0	0.00	21	7.49	7.51	-21	3,862	-0.54%
2020/07/07	17	7.52	10	7.50	7.44	7	3,867	0.18%
2020/07/06	5.5	7.58	8	7.57	7.60	-2.5	3,842	-0.07%
2020/07/03	7	7.56	9	7.57	7.54	-2	3,833	-0.05%
2020/07/01	2	7.59	0	0.00	7.55	2	3,885	0.05%
2020/06/30	13	7.59	57	7.60	7.62	-44	3,898	-1.13%
2020/06/29	20	7.50	29	7.49	7.52	-9	4,023	-0.22%
2020/06/24	7	7.58	3	7.67	7.51	4	4,003	0.10%
2020/06/23	8	7.70	4	7.82	7.65	4	3,997	0.10%
2020/06/22	18	7.72	14	7.75	7.74	4	3,980	0.10%
2020/06/19	74	7.80	69	7.82	7.68	5	3,991	0.13%
2020/06/18	15	7.65	31	7.70	7.70	-16	3,871	-0.41%
2020/06/17	62	7.61	71	7.65	7.62	-9	3,939	-0.23%
2020/06/16	16	7.65	16	7.69	7.53	0	4,092	0.00%
2020/06/15	1	7.42	6	7.49	7.38	-5	4,204	-0.12%
2020/06/12	35	7.35	19	7.31	7.36	16	4,194	0.38%
2020/06/11	157	7.73	75	7.77	7.50	82	4,163	1.97%	大買/
2020/06/10	73	7.76	144.1	7.76	8.13	-71.1	4,000	-1.78%	大賣/
2020/06/09	11	7.43	4	7.44	7.43	7	3,807	0.18%
2020/06/08	61	7.50	12	7.48	7.48	49	3,910	1.25%
2020/06/05	11	7.44	122	7.46	7.49	-111	3,960	-2.80%	大賣/鉅額交易
2020/06/04	148.4	7.41	111	7.49	7.48	37.4	3,981	0.94%	大買/大賣/
2020/06/03	3	7.16	3	7.20	7.20	0	3,948	0.00%
2020/06/02	1	7.12	13	7.14	7.15	-12	4,373	-0.27%
2020/06/01	2	7.10	2	7.12	7.12	0	4,421	0.00%
2020/05/29	4	7.02	1	7.02	7.02	3	4,412	0.07%
2020/05/28	8	7.03	0	0.00	7.03	8	4,414	0.18%
2020/05/27	15	7.03	5	7.05	7.05	10	4,450	0.22%
2020/05/26	1	7.14	0	0.00	7.09	1	4,460	0.02%
2020/05/25	2	7.05	0	0.00	7.05	2	4,471	0.04%
2020/05/22	5	7.12	0	0.00	7.07	5	4,483	0.11%
2020/05/21	42	7.22	10	7.21	7.17	32	4,500	0.71%
2020/05/20	0	0.00	25	7.13	7.13	-25	4,424	-0.57%
2020/05/19	59	7.19	0	0.00	7.14	59	4,450	1.33%
2020/05/18	10	7.21	60	7.20	7.18	-50	4,469	-1.12%
2020/05/15	72	7.04	0	0.00	7.06	72	4,628	1.56%
2020/05/14	0	0.00	1	7.10	7.02	-1	4,622	-0.02%
2020/05/13	0	0.00	24	7.12	7.10	-24	4,612	-0.52%
2020/05/12	4.6	7.15	13	7.19	7.12	-8.4	4,596	-0.18%
2020/05/11	16	7.24	5	7.24	7.24	11	4,571	0.24%
2020/05/08	17	7.24	127	7.25	7.21	-110	4,566	-2.41%	大賣/鉅額交易
2020/05/07	30	7.22	49	7.21	7.21	-19	4,637	-0.41%
2020/05/06	25	7.20	45	7.22	7.17	-20	4,612	-0.43%
2020/05/05	9	7.10	35	7.12	7.11	-26	4,535	-0.57%
2020/05/04	57	7.08	5	7.10	7.07	52	4,511	1.15%
2020/04/30	15.1	7.17	6	7.16	7.16	9.1	4,481	0.20%
2020/04/29	99	7.15	0	0.00	7.14	99	4,451	2.22%
2020/04/28	46	7.19	52	7.19	7.14	-6	4,425	-0.14%
2020/04/27	58	7.12	15	7.10	7.09	43	4,285	1.00%
2020/04/24	35	7.12	7	7.20	7.10	28	4,246	0.66%
2020/04/23	43	7.02	40	7.06	7.06	3	4,155	0.07%
2020/04/22	42	6.99	20	6.97	7.02	22	4,120	0.53%
2020/04/21	30	7.13	115	7.02	6.98	-85	4,094	-2.08%	大賣/
2020/04/20	82	7.16	295	7.13	7.23	-213	4,026	-5.29%	大賣/鉅額交易
2020/04/17	15	6.96	15	6.97	6.93	0	3,839	0.00%
2020/04/16	5	6.98	2	6.98	6.93	3	3,818	0.08%
2020/04/15	167	7.04	0	0.00	7.02	167	3,803	4.39%	大買/鉅額交易
2020/04/14	56	7.02	2	7.06	7.05	54	3,771	1.43%
2020/04/13	34	7.06	44	7.07	7.01	-10	3,703	-0.27%
2020/04/10	11	6.96	0	0.00	6.95	11	3,647	0.30%
2020/04/09	26	6.89	18	6.89	6.85	8	3,626	0.22%
2020/04/08	55	6.90	5	6.90	6.90	50	3,597	1.39%
2020/04/07	570	6.96	5	6.93	6.91	565	3,559	15.87%	大買/鉅額交易
2020/04/06	40	6.93	0	0.00	6.95	40	3,504	1.14%
2020/04/01	5	6.88	28	6.92	6.89	-23	3,475	-0.66%
2020/03/31	29	7.00	70	7.00	6.85	-41	3,439	-1.19%
2020/03/30	61	6.75	5	6.71	6.76	56	3,293	1.70%
2020/03/27	7.8	6.86	1	6.81	6.81	6.8	3,281	0.21%
2020/03/26	35	6.87	42	6.85	6.94	-7	3,255	-0.21%
2020/03/25	3	6.81	3	6.84	6.85	0	3,215	0.00%
2020/03/24	5	6.86	16	6.84	6.85	-11	3,171	-0.35%
2020/03/23	19	7.18	42	6.95	6.84	-23	3,133	-0.73%
2020/03/20	24	7.10	20	7.09	7.10	4	3,016	0.13%
2020/03/19	145	6.34	192	6.47	6.60	-47	2,805	-1.68%	大買/大賣/
2020/03/18	21	5.99	2	6.00	6.00	19	2,565	0.74%
2020/03/17	0	0.00	1	6.01	5.91	-1	2,538	-0.04%
2020/03/16	21	6.20	0	0.00	6.16	21	2,509	0.84%
2020/03/13	27	6.09	0	0.00	6.15	27	2,478	1.09%
2020/03/12	15	6.82	23	6.74	6.72	-8	2,383	-0.34%
2020/03/11	18	7.31	13	7.28	7.17	5	2,256	0.22%
2020/03/10	32	7.55	3	7.51	7.46	29	2,166	1.34%
2020/03/09	51	8.03	10	7.92	7.86	41	2,087	1.96%
2020/03/06	93	7.94	132	7.86	8.07	-39	1,830	-2.13%	大賣/
2020/03/05	11	7.54	15	7.50	7.47	-4	1,367	-0.29%
2020/03/04	10	7.36	0	0.00	7.36	10	1,309	0.76%
2020/03/03	15	7.42	10	7.40	7.39	5	1,295	0.39%
2020/03/02	17	7.31	14	7.40	7.34	3	1,283	0.23%
2020/02/27	19	7.37	16	7.39	7.37	3	1,236	0.24%
2020/02/26	12	7.37	12	7.40	7.36	0	1,209	0.00%
2020/02/25	10	7.33	2	7.40	7.34	8	1,183	0.68%
2020/02/24	10	7.52	22	7.48	7.43	-12	1,155	-1.04%
2020/02/21	0	0.00	9	7.42	7.43	-9	1,106	-0.81%
2020/02/20	11	7.42	10	7.41	7.39	1	1,089	0.09%
2020/02/19	0	0.00	6	7.45	7.48	-6	1,053	-0.57%
2020/02/18	51.6	7.47	30	7.53	7.44	21.6	1,004	2.15%
2020/02/17	3	7.20	0	0.00	7.20	3	809	0.37%
2020/02/13	5	7.10	1	7.15	7.10	4	770	0.52%
2020/02/12	0	0.00	10	7.14	7.10	-10	761	-1.31%
2020/02/10	1	7.42	47	7.21	7.20	-46	721	-6.37%
2020/02/06	2	6.88	1	6.87	6.88	1	607	0.16%
2020/02/05	11	6.80	1	6.85	6.83	10	607	1.64%
2020/02/04	20	6.80	0	0.00	6.86	20	603	3.31%
2020/02/03	1	6.76	0	0.00	6.76	1	603	0.17%
2020/01/31	3	6.82	0	0.00	6.87	3	599	0.50%
2020/01/30	8	6.89	0	0.00	6.81	8	589	1.36%
2020/01/17	0	7.02	0	0.00	7.02	0	571	0.00%
2020/01/16	0	7.01	0	0.00	7.03	0	570	0.00%
2020/01/10	6.4	7.01	0	0.00	7.03	6.4	565	1.13%
2020/01/08	6	7.01	0	0.00	7.01	6	554	1.08%
2020/01/07	4	7.10	0	0.00	7.10	4	546	0.73%
2020/01/03	4	7.16	1	7.16	7.17	3	544	0.55%
2020/01/02	0.6	7.11	0	0.00	7.14	0.6	526	0.11%
2019/12/31	0	7.10	0	0.00	7.11	0	525	0.00%
2019/12/24	0.1	7.22	0	0.00	7.23	0.1	515	0.02%
2019/12/23	5	7.18	1	7.22	7.25	4	506	0.79%
2019/12/20	6	7.11	2	7.14	7.16	4	491	0.81%
2019/12/19	3	7.11	2	7.13	7.10	1	487	0.21%
2019/12/18	0	0.00	30	7.08	7.12	-30	471	-6.36%
2019/12/17	0	0.00	1	7.07	7.07	-1	471	-0.21%
2019/12/16	3	7.05	8	7.04	7.06	-5	470	-1.06%
2019/12/12	1.1	7.05	0	7.05	7.05	1.1	474	0.23%
2019/12/11	1	7.06	1	7.05	7.07	0	493	0.00%
2019/12/09	13	7.08	0	0.00	7.07	13	488	2.66%
2019/12/04	30	7.00	0	0.00	6.99	30	475	6.31%
2019/12/02	0	0.00	12	6.96	6.95	-12	468	-2.56%
2019/11/25	1	6.98	0	0.00	6.97	1	462	0.22%
2019/11/21	0.1	6.95	0	0.00	6.95	0.1	465	0.03%
2019/11/19	0	0.00	1	6.94	6.93	-1	471	-0.22%
2019/11/11	0	0.00	1	7.00	6.99	-1	503	-0.20%
2019/11/08	8	7.02	2	7.00	7.02	6	509	1.18%
2019/11/07	0	6.97	8	6.99	6.97	-8	534	-1.49%
2019/11/06	0	0.00	10	6.99	6.98	-10	550	-1.82%
2019/11/05	0.1	6.94	0	0.00	6.94	0.1	545	0.02%
2019/11/04	1	6.97	1	6.95	6.97	0	565	0.00%
2019/10/29	0	6.97	0	0.00	6.94	0	674	0.00%
2019/10/25	1	6.95	0	0.00	6.96	1	781	0.13%
2019/10/23	0	0.00	10	6.99	6.98	-10	786	-1.27%
2019/10/22	0	6.97	10	6.98	6.97	-10	801	-1.25%
2019/10/18	0	0.00	1	6.92	6.92	-1	812	-0.12%
2019/10/17	0	0.00	1	6.92	6.93	-1	817	-0.12%
2019/10/15	1	6.88	0	0.00	6.88	1	853	0.12%
2019/10/08	0	0.00	5	6.88	6.87	-5	862	-0.58%
2019/10/07	0	0.00	4	6.90	6.90	-4	877	-0.46%
2019/09/24	1	7.02	1	7.03	7.03	0	911	0.00%
2019/09/23	4	7.06	0	0.00	7.05	4	909	0.44%
2019/09/20	0	0.00	1	7.09	7.01	-1	917	-0.11%
2019/09/19	0	0.00	2	7.06	7.05	-2	964	-0.21%
2019/09/18	1	7.05	6	7.03	7.05	-5	963	-0.52%
2019/09/17	1	7.00	0	0.00	7.00	1	955	0.10%
2019/09/16	11	7.09	6	7.04	7.03	5	968	0.52%
2019/09/12	0	0.00	5	6.99	7.00	-5	946	-0.53%
2019/09/06	0	0.00	1	7.00	7.00	-1	939	-0.11%
2019/09/04	1	6.97	0	0.00	7.00	1	930	0.11%
2019/09/03	0.6	6.96	0	0.00	6.96	0.6	928	0.06%
2019/08/29	0	0.00	1	6.91	6.89	-1	928	-0.11%
2019/08/28	1	6.90	0	0.00	6.89	1	927	0.11%
2019/08/26	0	0.00	5	6.90	6.88	-5	940	-0.53%
2019/08/23	0	0.00	2.3	6.99	6.97	-2.3	935	-0.25%
2019/08/22	1	6.99	2	6.99	6.99	-1	935	-0.11%
2019/08/21	0	7.00	3	7.00	7.01	-3	929	-0.32%
2019/08/20	2	7.05	2	7.03	7.03	0	930	0.00%
2019/08/19	0	0.00	1	7.05	7.09	-1	928	-0.11%
2019/08/16	0	0.00	3	7.03	7.08	-3	926	-0.32%
2019/08/14	3	7.10	0	0.00	7.07	3	906	0.33%
2019/08/13	4.1	7.12	0	0.00	7.11	4.1	892	0.45%
2019/08/12	10	7.26	7	7.27	7.18	3	883	0.34%
2019/08/08	0	0.00	1	7.17	7.17	-1	846	-0.12%
2019/08/07	1	7.17	0	0.00	7.18	1	832	0.12%
2019/08/06	0	0.00	25	7.12	7.21	-25	832	-3.00%
2019/08/05	3	7.26	2	7.26	7.20	1	819	0.12%
2019/08/02	0	0.00	11	7.29	7.31	-11	807	-1.36%
2019/08/01	5	7.33	0	0.00	7.32	5	792	0.63%
2019/07/31	11	7.52	36	7.43	7.40	-25	775	-3.22%
2019/07/30	37	7.45	25	7.41	7.52	12	720	1.67%
2019/07/29	0	0.00	1	7.28	7.23	-1	622	-0.16%
2019/07/26	4	7.19	4	7.22	7.21	0	619	0.00%
2019/07/25	1	7.21	10	7.22	7.19	-9	621	-1.45%
2019/07/24	7	7.24	1	7.19	7.18	6	619	0.97%
2019/07/23	7	7.27	0	0.00	7.26	7	606	1.15%
2019/07/22	6	7.32	5	7.30	7.30	1	596	0.17%
2019/07/19	1	7.27	0	0.00	7.26	1	589	0.17%
2019/07/18	20	7.32	2	7.31	7.27	18	586	3.07%
2019/07/17	11.3	7.25	44.1	7.28	7.32	-32.8	575	-5.69%
2019/07/16	15	7.19	30	7.20	7.19	-15	545	-2.75%
2019/07/15	5	7.22	5	7.22	7.22	0	542	0.00%
2019/07/12	5	7.25	0	0.00	7.24	5	540	0.93%
2019/07/11	26	7.23	12	7.22	7.22	14	531	2.64%
2019/07/10	6	7.17	0	0.00	7.17	6	517	1.16%
2019/07/09	10	7.19	10	7.17	7.22	0	517	0.00%
2019/07/08	2	7.16	0	0.00	7.19	2	516	0.39%
2019/07/05	2	7.21	1	7.23	7.21	1	511	0.20%
2019/07/04	10	7.17	0	0.00	7.20	10	503	1.99%
2019/07/03	5	7.12	0	0.00	7.15	5	496	1.01%
2019/07/02	0.2	7.10	0	0.00	7.12	0.2	495	0.04%
2019/07/01	4	7.12	0	0.00	7.13	4	500	0.80%
2019/06/28	10	7.14	0	0.00	7.13	10	503	1.99%
2019/06/27	11	7.14	0	0.00	7.14	11	507	2.17%
2019/06/26	13	7.18	13	7.19	7.18	0	500	0.00%
2019/06/25	5	7.09	0	0.00	7.07	5	443	1.13%
2019/06/24	10	7.08	5	7.08	7.08	5	447	1.12%
2019/06/21	5	6.96	0	0.00	6.96	5	441	1.13%
2019/06/17	1	7.08	0	0.00	7.08	1	436	0.23%
2019/06/14	4	7.05	0	0.00	7.04	4	433	0.92%
2019/06/12	5	7.09	0	0.00	7.09	5	439	1.14%
2019/06/11	10	7.13	0	0.00	7.11	10	436	2.29%
2019/06/06	2	7.09	0	0.00	7.11	2	432	0.46%
2019/06/05	1	7.15	43	7.16	7.13	-42	428	-9.80%
2019/06/04	0	7.18	0	0.00	7.18	0	431	0.00%
2019/05/31	5	7.10	5	7.13	7.15	0	435	0.00%
2019/05/30	25	7.09	0	0.00	7.08	25	432	5.78%
2019/05/27	0	0.00	1	7.03	7.02	-1	438	-0.23%
2019/05/23	5	6.95	0	0.00	7.01	5	438	1.14%
2019/05/21	20	7.05	0	0.00	7.04	20	438	4.56%
2019/05/20	5	7.01	0	0.00	6.92	5	439	1.14%
2019/05/13	5	6.95	0	0.00	6.89	5	459	1.09%
2019/05/02	12	7.05	0	0.00	7.04	12	441	2.72%
2019/04/29	10	7.10	0	0.00	7.07	10	440	2.27%
2019/04/25	1	7.10	0	0.00	7.07	1	444	0.23%
2019/04/23	0	0.00	0	7.08	7.08	0	441	-0.01%
2019/04/22	0	7.02	0	0.00	7.06	0	442	0.00%
2019/04/17	3	7.08	0	0.00	7.08	3	449	0.67%
2019/04/16	1	7.07	0	0.00	7.08	1	449	0.22%
2019/04/12	0	7.07	3	7.08	7.07	-3	447	-0.67%
2019/04/10	2	7.14	0	0.00	7.12	2	442	0.45%
2019/04/08	3	7.04	0	0.00	7.08	3	438	0.68%
2019/04/03	1	7.02	0	0.00	7.04	1	432	0.23%
2019/03/26	0	0.00	5	7.24	7.25	-5	400	-1.25%
2019/03/25	4	7.20	5	7.26	7.23	-1	401	-0.25%
2019/03/22	0	0.00	1	7.25	7.25	-1	395	-0.25%
2019/03/20	0	0.00	1	7.21	7.25	-1	395	-0.25%
2019/03/19	2.2	7.21	0	0.00	7.20	2.2	397	0.55%
2019/03/18	0	7.20	0	0.00	7.22	0	397	0.00%
2019/03/12	0.1	7.20	0	0.00	7.20	0.1	400	0.01%
2019/03/11	1	7.16	0	0.00	7.18	1	406	0.25%
2019/03/08	0	7.16	0	0.00	7.16	0	415	0.00%
2019/03/07	0	0.00	4	7.29	7.20	-4	418	-0.95%
2019/03/06	0	0.00	1.1	7.20	7.28	-1.1	421	-0.25%
2019/03/05	0	0.00	4	7.16	7.17	-4	417	-0.96%
2019/03/04	4	7.16	0	0.00	7.17	4	418	0.95%
2019/02/27	0	0.00	1.2	7.12	7.12	-1.2	418	-0.29%
2019/02/26	0	7.11	0	0.00	7.12	0	416	0.00%
2019/02/22	0	0.00	1	7.06	7.08	-1	407	-0.25%
2019/02/20	0	7.04	0	0.00	7.05	0	406	0.00%
2019/02/19	0	7.06	0	0.00	7.06	0	406	0.00%
2019/02/15	0	0.00	5	7.05	7.05	-5	403	-1.24%
2019/02/14	0	0.00	1	7.08	7.05	-1	399	-0.25%
2019/02/12	0	0.00	3	7.04	7.06	-3	389	-0.77%
2019/02/11	3	6.98	0	0.00	6.99	3	376	0.80%
2019/01/24	0	6.99	0	0.00	6.96	0	377	0.00%
2019/01/23	0	7.00	0	0.00	6.98	0	380	0.00%
2019/01/22	2	6.95	0	0.00	6.94	2	384	0.52%
2019/01/18	0	7.00	0	0.00	6.94	0	391	0.00%
2019/01/11	1	6.92	0	0.00	6.94	1	407	0.25%
2019/01/04	1	6.79	0	0.00	6.83	1	423	0.24%
2019/01/02	0	6.83	0	0.00	6.81	0	448	0.00%
2018/12/27	3	6.84	0	0.00	6.80	3	463	0.65%
2018/12/25	3	6.87	0	0.00	6.83	3	461	0.65%
2018/12/14	0	0.00	1	6.98	7.01	-1	468	-0.21%
2018/12/05	1	7.06	5	7.06	7.05	-4	479	-0.83%
2018/12/03	0	0.00	4	7.10	7.11	-4	485	-0.82%
2018/11/30	0	0.00	1	7.05	7.07	-1	480	-0.21%
2018/11/29	0	0.00	0.1	7.04	7.03	-0.1	483	-0.01%
2018/11/28	2	6.99	0	0.00	7.04	2	480	0.42%
2018/11/27	0	0.00	1	6.94	6.98	-1	479	-0.21%
2018/11/26	2	6.88	0	0.00	6.90	2	473	0.42%
2018/11/23	3	6.83	0	0.00	6.85	3	476	0.63%
2018/11/20	1.2	6.78	0	0.00	6.79	1.2	495	0.24%
2018/11/19	1	6.80	0	0.00	6.82	1	505	0.20%
2018/11/16	3	6.83	0	0.00	6.81	3	509	0.59%
2018/11/15	1	6.84	1	6.84	6.84	0	512	0.00%
2018/11/14	4	6.86	0	0.00	6.87	4	557	0.72%
2018/11/06	2	6.78	0	0.00	6.77	2	645	0.31%
2018/11/02	1	6.72	0	0.00	6.82	1	664	0.15%
2018/10/25	3	6.71	0	0.00	6.74	3	755	0.40%
2018/10/18	2	6.97	0	0.00	6.97	2	907	0.22%
2018/10/17	0	0.00	1	6.95	6.91	-1	910	-0.11%
2018/10/11	0	0.00	1	6.93	6.93	-1	909	-0.11%
2018/09/27	0	0.00	1	7.61	7.60	-1	925	-0.11%
2018/09/26	1	7.58	0	0.00	7.58	1	928	0.11%
2018/09/20	5	7.58	0	0.00	7.58	5	945	0.53%
2018/09/17	1	7.52	0	0.00	7.53	1	975	0.10%
2018/09/14	0	0.00	1	7.60	7.58	-1	1,018	-0.10%
2018/09/11	0	0.00	1	7.54	7.54	-1	1,051	-0.10%
2018/09/07	0	0.00	30	7.61	7.59	-30	1,090	-2.75%
2018/09/05	10	7.65	0	0.00	7.66	10	1,130	0.88%
2018/09/04	10	7.70	0	0.00	7.72	10	1,156	0.86%
2018/09/03	0	0.00	4	7.73	7.71	-4	1,183	-0.34%
2018/08/30	10	7.76	0	0.00	7.75	10	1,385	0.72%
2018/08/29	0	0.00	6	7.81	7.78	-6	1,401	-0.43%
2018/08/23	0	7.83	0	0.00	7.86	0	1,537	0.00%
2018/08/21	0	0.00	4	7.98	7.90	-4	1,660	-0.24%
2018/08/20	10.1	7.98	12	7.92	7.87	-1.9	1,657	-0.12%
2018/08/17	1	7.76	0	0.00	7.74	1	1,716	0.06%
2018/08/15	1	7.72	0	0.00	7.71	1	1,875	0.05%
2018/08/13	2	7.95	10	7.90	7.82	-8	1,952	-0.41%
2018/08/06	0	0.00	4	8.09	8.11	-4	2,106	-0.19%
2018/08/03	0	0.00	2	8.02	7.98	-2	2,089	-0.10%
2018/08/02	4	7.93	0	0.00	7.95	4	2,080	0.19%
2018/08/01	0	8.03	0	0.00	8.05	0	2,064	0.00%
2018/07/31	10	8.10	1	8.11	8.11	9	2,043	0.44%
2018/07/30	0	0.00	3	8.00	8.09	-3	1,965	-0.15%
2018/07/26	0	0.00	2	7.82	7.83	-2	1,895	-0.11%
2018/07/23	0	0.00	2	7.68	7.68	-2	1,882	-0.11%
2018/07/20	0	0.00	3	7.68	7.66	-3	1,888	-0.16%
2018/07/19	0	0.00	3	7.72	7.72	-3	1,882	-0.16%
2018/07/18	2	7.68	0	0.00	7.67	2	1,889	0.11%
2018/07/17	4	7.76	0	0.00	7.65	4	1,893	0.21%
2018/07/13	0	0.00	2	7.76	7.74	-2	1,883	-0.11%
2018/07/12	10	7.74	0	0.00	7.71	10	1,880	0.53%
2018/07/11	0	7.68	0	0.00	7.70	0	1,888	0.00%
2018/07/10	2	7.75	0	0.00	7.78	2	1,886	0.11%
2018/07/09	1	7.66	0	0.00	7.69	1	1,886	0.05%
2018/07/06	2	7.64	0	0.00	7.60	2	1,898	0.11%
2018/07/05	3	7.69	0	0.00	7.67	3	1,926	0.16%
2018/07/03	4	7.74	1	7.71	7.65	3	1,942	0.15%
2018/07/02	2	7.80	0	0.00	7.79	2	1,931	0.10%
2018/06/29	0	0.00	1.5	7.83	7.83	-1.5	1,928	-0.08%
2018/06/28	0	0.00	2	7.85	7.82	-2	1,926	-0.10%
2018/06/27	5	7.96	0	0.00	7.90	5	1,914	0.26%
2018/06/26	2	7.99	2	8.04	7.94	0	1,911	0.00%
2018/06/25	3	8.02	5	8.04	8.09	-2	1,888	-0.11%
2018/06/22	0	0.00	3	7.90	7.90	-3	1,846	-0.16%
2018/06/20	0	0.00	2	7.90	7.88	-2	1,827	-0.11%
2018/06/14	2	8.05	2.1	8.02	7.99	-0.1	1,769	-0.01%
2018/06/08	6	8.29	0	0.00	8.23	6	1,667	0.36%
2018/06/07	9	8.36	26.7	8.39	8.30	-17.7	1,623	-1.09%
2018/06/06	0	0.00	2	8.14	8.08	-2	1,471	-0.14%
2018/06/05	2	8.12	4	8.12	8.07	-2	1,449	-0.14%
2018/06/04	3	8.20	4	8.20	8.14	-1	1,427	-0.07%
2018/06/01	3	8.03	2	8.04	8.03	1	1,367	0.07%
2018/05/31	5	8.05	0	0.00	8.03	5	1,348	0.37%
2018/05/30	15	8.08	15.2	8.10	8.13	-0.2	1,303	-0.02%
2018/05/29	2	8.06	1	8.12	8.00	1	1,220	0.08%
2018/05/28	2	7.96	45	7.95	7.96	-43	1,179	-3.65%
2018/05/25	46	8.03	9	8.16	8.03	37	1,145	3.23%
2018/05/24	9	7.86	41	7.78	8.20	-32	1,052	-3.04%
2018/05/23	4	7.70	11	7.70	7.68	-7	894	-0.78%
2018/05/21	41	7.82	17	7.81	7.82	24	875	2.74%
2018/05/18	106	7.75	104	7.78	7.88	2	812	0.25%	大買/大賣/
2018/05/17	2	7.49	2	7.49	7.52	0	627	0.00%
2018/05/15	0	0.00	2	7.50	7.48	-2	635	-0.31%
2018/05/11	9	7.41	0	0.00	7.44	9	664	1.35%
2018/05/10	0	0.00	1	7.50	7.49	-1	658	-0.15%
2018/05/02	1	7.54	0	0.00	7.52	1	672	0.15%
2018/04/30	0	0.00	1	7.51	7.51	-1	672	-0.15%
2018/04/27	2	7.40	0	0.00	7.40	2	670	0.30%
2018/04/26	2	7.47	0	0.00	7.45	2	673	0.30%
2018/04/19	0	7.52	0	0.00	7.51	0	695	0.00%
2018/04/18	1	7.47	0	0.00	7.45	1	722	0.14%
2018/04/17	2	7.51	0	0.00	7.48	2	862	0.23%
2018/04/16	0	0.00	1	7.62	7.60	-1	866	-0.12%
2018/04/13	0	7.62	1	7.63	7.62	-1	876	-0.11%
2018/04/12	0	7.65	2	7.65	7.63	-2	890	-0.22%
2018/04/09	3	7.42	0	0.00	7.43	3	842	0.36%
2018/04/03	0	0.00	10	7.38	7.40	-10	844	-1.18%
2018/03/31	0	0.00	3	7.45	7.43	-3	859	-0.35%
2018/03/30	10	7.44	0	0.00	7.44	10	857	1.17%
2018/03/29	0	0.00	3	7.45	7.44	-3	861	-0.35%
2018/03/23	0	7.30	0	0.00	7.35	0	857	0.00%
2018/03/22	0	7.40	0	0.00	7.41	0	854	0.00%
2018/03/21	0	7.45	0	0.00	7.44	0	850	0.00%
2018/03/16	3	7.43	0	0.00	7.41	3	850	0.35%
2018/03/15	0.8	7.45	0	0.00	7.47	0.8	850	0.09%
2018/03/14	1	7.45	0	0.00	7.44	1	849	0.12%
2018/03/12	1	7.42	0	0.00	7.44	1	849	0.12%
2018/03/08	1	7.40	0	0.00	7.42	1	857	0.12%
2018/03/07	1	7.34	0	0.00	7.34	1	856	0.12%
2018/03/05	0	7.39	0	0.00	7.32	0	874	0.00%
2018/03/02	0	0.00	6	7.37	7.36	-6	883	-0.68%
2018/03/01	3	7.36	0	0.00	7.35	3	886	0.34%
2018/02/27	5	7.33	0	0.00	7.30	5	889	0.56%
2018/02/21	0	0.00	5	7.14	7.18	-5	884	-0.57%
2018/02/12	5	7.05	0	0.00	7.06	5	875	0.57%
2018/02/08	4	7.19	0	0.00	7.19	4	856	0.47%
2018/02/06	0	0.00	1	7.28	7.15	-1	894	-0.11%
2018/02/05	0	0.00	24	7.40	7.47	-24	873	-2.75%
2018/02/02	2	7.55	28	7.54	7.55	-26	859	-3.02%
2018/02/01	2	7.56	41	7.57	7.58	-39	862	-4.52%
2018/01/31	0	0.00	44	7.51	7.55	-44	865	-5.08%
2018/01/30	1	7.60	0	0.00	7.57	1	863	0.12%
2018/01/23	0	0.00	7	7.63	7.64	-7	863	-0.81%
2018/01/22	0	0.00	1	7.62	7.60	-1	865	-0.12%
2018/01/19	0	0.00	1	7.63	7.66	-1	859	-0.12%
2018/01/18	1	7.67	0	0.00	7.65	1	851	0.12%
2018/01/12	3	7.73	1	7.72	7.72	2	837	0.24%
2018/01/11	6	7.78	0	0.00	7.72	6	845	0.71%
2018/01/05	4	7.54	0	0.00	7.55	4	677	0.59%
2018/01/04	0	0.00	26	7.55	7.55	-26	674	-3.86%