愛之味 (1217)-元大-新莊券商分點個股進出

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

愛之味

(1217)

可現股當沖

股價
11.95
漲跌
▲0.10
漲幅
+0.84%
成交量
1,649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－元大-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	0	11.85	11.85	0	1,063	0.00%
2024/04/23	0	0.00	200	11.80	11.85	-200	1,070	-18.69%	大賣/鉅額交易
2024/04/22	0	0.00	0	11.75	11.95	0	1,073	0.00%
2024/04/19	1	11.85	0	0.00	11.75	1	1,069	0.09%
2024/04/18	0	0.00	16	12.06	12.15	-16	1,043	-1.53%
2024/04/17	0	11.90	0	0.00	11.85	0	1,001	0.00%
2024/04/16	6	11.78	0	0.00	11.70	6	994	0.60%
2024/04/15	0	11.95	0	0.00	11.90	0	983	0.00%
2024/04/12	2	11.90	0.3	11.95	11.90	1.7	986	0.17%
2024/04/11	1	11.90	0	0.00	11.90	1	983	0.10%
2024/04/09	30	11.95	0	0.00	11.95	30	1,009	2.97%
2024/04/03	20	11.95	3	11.95	11.90	17	1,111	1.53%
2024/04/02	4	11.90	0	0.00	11.95	4	1,114	0.36%
2024/04/01	0	12.05	3	12.00	12.00	-3	1,112	-0.27%
2024/03/28	4	11.95	0	0.00	12.00	4	1,087	0.37%
2024/03/27	0	11.90	3	11.85	11.90	-3	1,071	-0.28%
2024/03/26	0	11.85	0	0.00	11.85	0	1,082	0.00%
2024/03/22	0	0.00	1	11.80	11.75	-1	1,105	-0.09%
2024/03/20	1	11.60	0	0.00	11.60	1	1,093	0.09%
2024/03/19	0	11.70	1	11.70	11.70	-1	1,086	-0.09%
2024/03/18	1	11.60	0	0.00	11.70	1	1,091	0.09%
2024/03/14	3	11.77	33	11.65	11.75	-30	1,093	-2.74%
2024/03/07	1	11.75	0	0.00	11.75	1	1,068	0.09%
2024/03/06	0	11.95	0	0.00	11.85	0	1,060	0.00%
2024/03/05	0	11.95	4.1	11.80	11.85	-4.1	1,058	-0.39%
2024/03/04	3	11.80	0	0.00	11.75	3	1,059	0.28%
2024/02/23	0.1	12.05	0	0.00	11.90	0.1	1,097	0.00%
2024/02/20	5	12.10	0	0.00	12.10	5	1,101	0.46%
2024/02/19	0	0.00	1	12.20	12.20	-1	1,110	-0.09%
2024/02/15	2	11.85	0	0.00	11.90	2	1,464	0.14%
2024/02/02	0	0.00	4	11.95	11.95	-4	1,486	-0.27%
2024/01/22	0	11.75	0	0.00	11.70	0	1,819	0.00%
2024/01/19	1	11.50	0	0.00	11.50	1	1,800	0.06%
2024/01/18	11	11.50	0	0.00	11.50	11	1,804	0.61%
2024/01/17	1	11.55	0	0.00	11.55	1	1,802	0.06%
2024/01/16	2	11.65	0	0.00	11.70	2	1,851	0.11%
2024/01/15	0	0.00	0.2	11.90	11.70	-0.2	1,869	-0.01%
2024/01/11	4	11.80	0	0.00	11.85	4	1,965	0.20%
2024/01/02	0	0.00	20	12.10	12.35	-20	2,297	-0.87%
2023/12/22	0	11.85	2	11.88	11.95	-2	2,470	-0.08%
2023/12/21	0	0.00	16	11.87	11.85	-16	2,483	-0.64%
2023/12/20	1	11.80	10	11.85	11.90	-9	2,505	-0.36%
2023/12/18	10	11.70	0	0.00	11.70	10	2,506	0.40%
2023/12/15	0	0.00	12	11.80	11.80	-12	2,561	-0.47%
2023/12/14	0	0.00	5	11.70	11.70	-5	2,593	-0.19%
2023/12/13	1	11.65	0	0.00	11.65	1	2,596	0.04%
2023/12/12	11	11.65	0	0.00	11.65	11	2,635	0.42%
2023/12/07	2	11.70	0	0.00	11.70	2	2,806	0.07%
2023/12/01	0	0.00	5	11.90	11.80	-5	2,951	-0.17%
2023/11/30	1	11.80	0	0.00	11.90	1	3,003	0.03%
2023/11/29	5	11.85	0	0.00	11.80	5	3,032	0.16%
2023/11/27	2	11.75	0	0.00	11.75	2	3,239	0.06%
2023/11/20	1	11.80	0	0.00	11.80	1	3,644	0.03%
2023/11/17	2	11.83	1	11.85	11.85	1	3,785	0.03%
2023/11/15	13.1	11.60	10	11.75	11.80	3.1	3,865	0.08%
2023/11/14	12	11.64	10	11.50	11.50	2	3,721	0.05%
2023/11/13	11.5	11.70	10	11.70	11.70	1.5	3,690	0.04%
2023/11/10	1	11.70	0	0.00	11.70	1	3,872	0.03%
2023/11/09	2	11.80	0	0.00	11.80	2	4,112	0.05%
2023/11/08	0	0.00	3	11.75	11.75	-3	4,458	-0.07%
2023/11/07	21	11.85	12.2	11.88	11.85	8.9	4,651	0.19%
2023/11/06	1	12.00	0	0.00	12.00	1	4,881	0.02%
2023/11/03	0	0.00	11	12.25	12.15	-11	4,941	-0.22%
2023/10/31	0	11.80	0	0.00	11.65	0	5,278	0.00%
2023/10/30	2	11.90	0	0.00	11.80	2	5,385	0.04%
2023/10/27	1	11.90	0	0.00	11.90	1	5,515	0.02%
2023/10/26	1	11.90	0	0.00	11.85	1	5,623	0.02%
2023/10/25	1	12.00	0	0.00	12.05	1	5,705	0.02%
2023/10/24	10	12.00	0	0.00	12.00	10	5,890	0.17%
2023/10/23	2	11.90	0	0.00	11.90	2	6,220	0.03%
2023/10/20	2	11.85	0	0.00	11.80	2	6,390	0.03%
2023/10/18	2	12.23	0	0.00	12.15	2	6,719	0.03%
2023/10/17	1	12.20	0	0.00	12.20	1	6,675	0.01%
2023/10/16	9	12.29	0	0.00	12.20	9	6,728	0.13%
2023/10/12	2	12.55	2	12.55	12.55	0	6,800	0.00%
2023/10/11	0	0.00	4	12.53	12.55	-4	6,703	-0.06%
2023/10/04	0	12.20	0	0.00	12.15	0	6,709	0.00%
2023/10/02	2	12.35	0	0.00	12.45	2	6,818	0.03%
2023/09/27	0.1	12.40	0	0.00	12.35	0.1	6,791	0.00%
2023/09/25	150	12.47	0	0.00	12.45	150	7,009	2.14%	大買/鉅額交易
2023/09/22	0	12.40	0	0.00	12.35	0	7,626	0.00%
2023/09/21	0	12.40	0	0.00	12.35	0	7,629	0.00%
2023/09/20	0	0.00	2	12.50	12.55	-2	7,610	-0.03%
2023/09/19	2	12.55	0	0.00	12.55	2	7,598	0.03%
2023/09/18	0	12.45	0	0.00	12.45	0	7,677	0.00%
2023/09/14	0	0.00	3.5	12.69	12.65	-3.5	7,710	-0.04%
2023/09/13	0	12.50	0	0.00	12.55	0	7,695	0.00%
2023/09/12	14	12.53	6.1	12.70	12.45	7.9	7,701	0.10%
2023/09/11	7.6	12.51	0	0.00	12.50	7.6	7,571	0.10%
2023/09/07	0	0.00	1	12.40	12.25	-1	7,528	-0.01%
2023/09/06	11	12.55	0	0.00	12.50	11	7,511	0.15%
2023/09/01	1	12.95	0	0.00	12.85	1	7,527	0.01%
2023/08/31	10	12.55	0	0.00	12.70	10	7,428	0.13%
2023/08/30	12	12.92	0	0.00	12.85	12	7,307	0.16%
2023/08/28	0	0.00	1	13.25	13.15	-1	7,175	-0.01%
2023/08/25	11	13.30	0	0.00	13.30	11	7,083	0.16%
2023/08/23	2	13.15	0	0.00	13.15	2	6,868	0.03%
2023/08/22	6	12.98	50	12.85	12.95	-44	6,716	-0.66%
2023/08/21	1	12.90	0	0.00	13.00	1	6,686	0.01%
2023/08/18	0	0.00	2	13.05	12.85	-2	6,619	-0.03%
2023/08/17	0	0.00	22	13.00	13.05	-22	6,456	-0.34%
2023/08/16	3	13.10	31	13.10	13.05	-28	6,414	-0.44%
2023/08/15	55	13.20	0	0.00	13.25	55	6,198	0.89%
2023/08/14	64	13.11	44	12.86	12.80	20	5,970	0.33%
2023/08/11	39	13.42	61	13.37	13.35	-22	5,630	-0.39%
2023/08/10	76	13.84	11.1	13.78	13.70	65	5,436	1.19%
2023/08/09	47	13.88	114	13.87	13.85	-67	5,186	-1.29%	大賣/
2023/08/08	23	14.63	2	14.80	14.45	21	5,013	0.42%
2023/08/07	56	14.19	20	14.49	14.75	36	4,820	0.75%
2023/08/04	7	14.23	1	14.30	14.25	6	4,628	0.13%
2023/08/02	3	14.13	19	14.15	14.10	-16	4,516	-0.35%
2023/08/01	14	14.27	39	14.30	14.40	-25	4,406	-0.57%
2023/07/31	7	13.78	33	13.75	13.90	-26	4,278	-0.61%
2023/07/28	16	14.04	4	14.04	14.00	12	4,173	0.29%
2023/07/27	32	14.20	1.5	14.42	14.15	30.5	4,089	0.75%
2023/07/26	22	14.24	55	14.07	14.15	-33	3,903	-0.85%
2023/07/25	12	13.52	102.1	13.52	13.65	-90.1	3,512	-2.57%	大賣/
2023/07/24	44.5	13.37	82	13.42	13.40	-37.5	3,317	-1.13%
2023/07/21	28	13.06	49	12.96	13.05	-21	3,030	-0.69%
2023/07/20	20	12.83	0	0.00	12.75	20	2,893	0.69%
2023/07/19	261.5	12.90	23	12.90	12.75	238.5	2,874	8.30%	大買/鉅額交易
2023/07/18	10	12.50	61	12.55	12.60	-51	2,823	-1.81%
2023/07/17	10	12.75	0	12.65	12.80	10	2,786	0.36%
2023/07/14	19	12.53	42	12.50	12.45	-23	2,722	-0.84%
2023/07/12	27	12.75	0	0.00	12.65	27	2,667	1.01%
2023/07/11	6	12.78	1	12.80	12.80	5	2,634	0.19%
2023/07/10	50	12.79	10.1	12.88	12.75	39.9	2,593	1.54%
2023/07/07	0	0.00	60.2	12.30	12.45	-60.2	2,396	-2.51%
2023/07/06	11	12.44	11	12.40	12.45	0	2,359	0.00%
2023/07/05	23	12.42	0	0.00	12.40	23	2,322	0.99%
2023/07/04	15	12.40	20	12.30	12.45	-5	2,296	-0.22%
2023/07/03	8	12.66	1	12.60	12.55	7	2,282	0.31%
2023/06/30	57	12.57	29	12.92	12.80	28	2,101	1.33%
2023/06/29	0	0.00	5	12.00	11.85	-5	1,470	-0.34%
2023/06/28	5	11.95	20	11.90	11.90	-15	1,464	-1.02%
2023/06/27	15	12.10	5	12.05	11.85	10	1,465	0.68%
2023/06/26	13.1	12.10	2	12.15	12.15	11.1	1,439	0.77%
2023/06/21	31	11.95	20	11.85	11.95	11	1,330	0.83%
2023/06/20	0	0.00	46	11.71	11.75	-46	1,278	-3.60%
2023/06/19	6	11.75	26	11.70	11.70	-20	1,265	-1.58%
2023/06/16	60	11.73	10	11.75	11.75	50	1,256	3.98%
2023/06/13	0	0.00	25	11.50	11.50	-25	1,267	-1.97%
2023/06/12	6	11.50	46.3	11.49	11.45	-40.3	1,264	-3.18%
2023/06/09	7	11.64	42	11.64	11.55	-35	1,263	-2.77%
2023/06/08	16	11.53	39	11.41	11.70	-23	1,200	-1.92%
2023/06/06	36	11.40	0	0.00	11.40	36	1,199	3.00%
2023/06/05	50.5	11.42	5	11.40	11.35	45.5	1,231	3.69%
2023/06/02	2	11.28	2	11.30	11.30	0	1,249	0.00%
2023/05/31	0	0.00	2	11.25	11.30	-2	1,400	-0.14%
2023/05/30	6	11.30	30	11.30	11.30	-24	1,404	-1.71%
2023/05/29	30	11.40	0	11.35	11.40	30	1,510	1.99%
2023/05/26	10	11.33	0	11.30	11.30	10	1,531	0.65%
2023/05/25	5	11.40	0	0.00	11.40	5	1,566	0.32%
2023/05/24	0	11.50	0	0.00	11.55	0	1,601	0.00%
2023/05/23	0	0.00	0	11.45	11.50	0	1,659	0.00%
2023/05/22	1	11.45	6	11.54	11.55	-5	1,690	-0.30%
2023/05/19	5	11.40	0	0.00	11.45	5	1,689	0.30%
2023/05/18	1	11.45	2	11.50	11.35	-1	1,699	-0.06%
2023/05/16	5	11.25	2	11.30	11.25	3	1,674	0.18%
2023/05/09	2	11.15	4	11.15	11.10	-2	1,811	-0.11%
2023/05/08	4	11.20	0.1	11.25	11.20	3.9	1,811	0.22%
2023/05/04	0	0.00	1.5	11.15	11.20	-1.5	1,813	-0.08%
2023/04/25	5	10.94	1	11.15	10.90	4	1,857	0.22%
2023/04/24	1	11.05	0	0.00	11.00	1	1,849	0.05%
2023/04/21	1.3	11.01	0	0.00	10.95	1.3	1,846	0.07%
2023/04/20	10	11.15	0	11.30	11.15	10	1,825	0.55%
2023/04/19	0	0.00	0	11.40	11.30	0	1,833	0.00%
2023/04/18	5	11.35	0	0.00	11.35	5	1,857	0.27%
2023/04/17	2	11.45	0.3	11.45	11.35	1.7	1,891	0.09%
2023/04/14	0	0.00	2.4	11.45	11.40	-2.4	2,027	-0.12%
2023/04/13	1	11.35	7.3	11.44	11.40	-6.3	2,030	-0.31%
2023/04/12	51	11.35	1	11.35	11.35	50	2,020	2.47%
2023/04/11	4	11.35	0	0.00	11.35	4	2,028	0.20%
2023/04/10	5	11.44	6	11.35	11.35	-1	2,050	-0.05%
2023/04/07	6	11.50	8	11.41	11.40	-2	2,054	-0.10%
2023/04/06	6	11.75	40	11.74	11.80	-34	2,054	-1.65%
2023/03/31	8	11.56	0	0.00	11.60	8	2,018	0.40%
2023/03/30	4	11.60	0	0.00	11.60	4	2,043	0.20%
2023/03/29	0	11.64	0	0.00	11.55	0	2,055	0.00%
2023/03/28	0	11.63	0	0.00	11.50	0	2,112	0.00%
2023/03/27	0	11.57	0	0.00	11.60	0	2,162	0.00%
2023/03/23	3	11.47	0	0.00	11.45	3	2,405	0.12%
2023/03/22	2	11.50	0	0.00	11.45	2	2,537	0.08%
2023/03/21	1	11.40	0	0.00	11.45	1	2,535	0.04%
2023/03/17	0	0.00	20	11.43	11.45	-20	2,531	-0.79%
2023/03/16	5	11.24	1	11.20	11.10	4	2,505	0.16%
2023/03/10	4	11.68	0	0.00	11.65	4	2,438	0.16%
2023/03/09	4	11.75	0	0.00	11.80	4	2,417	0.17%
2023/03/08	1	11.75	0	0.00	11.85	1	2,405	0.04%
2023/03/07	0	0.00	2	11.73	11.70	-2	2,401	-0.08%
2023/03/06	3	11.87	1	11.85	11.80	2	2,397	0.08%
2023/03/03	2	11.73	80	11.73	11.70	-78	2,366	-3.30%
2023/03/02	0	11.45	0	0.00	11.40	0	2,273	0.00%
2023/03/01	31	11.60	40	11.69	11.40	-9	2,360	-0.38%
2023/02/24	1	11.45	0	0.00	11.35	1	2,279	0.04%
2023/02/23	1	11.50	10	11.50	11.55	-9	2,269	-0.40%
2023/02/21	3	11.38	10	11.45	11.40	-7	2,293	-0.31%
2023/02/20	0	0.00	2	11.25	11.30	-2	2,241	-0.09%
2023/02/15	2	11.10	0	0.00	11.10	2	2,228	0.09%
2023/02/14	0	0.00	6	11.10	11.20	-6	2,215	-0.27%
2023/02/13	0	0.00	13	11.41	11.25	-13	2,199	-0.59%
2023/02/10	0	0.00	1	11.05	11.05	-1	2,106	-0.05%
2023/02/08	7	11.00	0	0.00	10.95	7	2,065	0.34%
2023/02/07	10	10.90	8	10.95	10.90	2	2,043	0.10%
2023/02/03	11	10.85	0.3	10.90	10.90	10.7	2,027	0.53%
2023/02/02	0	0.00	4	10.95	10.90	-4	2,016	-0.20%
2023/02/01	0	0.00	0.5	10.95	10.95	-0.5	2,013	-0.02%
2023/01/31	2	10.90	5	10.90	10.90	-3	2,008	-0.15%
2023/01/30	3	10.90	15	10.88	10.85	-12	1,998	-0.60%
2023/01/13	15	10.67	0	0.00	10.65	15	1,974	0.76%
2023/01/12	10	10.70	0	0.00	10.75	10	1,969	0.51%
2023/01/10	0	0.00	10	10.80	10.80	-10	1,957	-0.51%
2023/01/09	12	10.69	10	10.70	10.75	2	1,957	0.10%
2023/01/06	3	10.75	0	0.00	10.70	3	1,951	0.15%
2023/01/05	0	0.00	12	10.99	10.90	-12	1,944	-0.62%
2023/01/04	2	10.85	0.5	10.70	10.85	1.5	1,908	0.08%
2022/12/29	5	10.65	0	0.00	10.65	5	1,754	0.28%
2022/12/28	0	0.00	1	10.85	10.70	-1	1,744	-0.06%
2022/12/26	2	10.85	0.8	10.95	10.75	1.2	1,707	0.07%
2022/12/22	0	0.00	10	10.95	10.85	-10	1,664	-0.60%
2022/12/21	0	0.00	43	10.75	10.90	-43	1,644	-2.62%
2022/12/20	0	0.00	16	10.85	10.50	-16	1,616	-0.99%
2022/12/19	1.5	10.75	0	0.00	10.70	1.5	1,570	0.10%
2022/12/16	1	11.25	33	11.18	11.05	-32	1,510	-2.12%
2022/12/15	1	10.70	1	11.00	11.00	0	1,324	0.00%
2022/12/14	3	10.83	3	10.73	10.70	0	1,236	0.00%
2022/12/09	0	0.00	1	10.35	10.40	-1	1,088	-0.09%
2022/11/30	0	0.00	5	10.50	10.50	-5	1,076	-0.46%
2022/11/29	0	0.00	20	10.53	10.45	-20	1,062	-1.88%
2022/11/28	0	0.00	13	10.34	10.45	-13	1,030	-1.26%
2022/11/25	0	0.00	5	10.20	10.20	-5	1,012	-0.49%
2022/11/24	10	10.30	1.1	10.30	10.30	8.9	1,010	0.88%
2022/11/23	11	10.59	15.9	10.63	10.50	-4.9	986	-0.50%
2022/11/22	0	0.00	30	10.18	10.30	-30	897	-3.34%
2022/11/18	0	0.00	10	10.36	10.10	-10	912	-1.10%
2022/11/16	40	9.88	0	0.00	9.80	40	815	4.90%
2022/11/15	0.1	10.00	40	9.85	9.97	-39.9	811	-4.92%
2022/11/11	20	9.78	0	0.00	9.76	20	792	2.52%
2022/11/09	0	0.00	3	9.66	9.68	-3	802	-0.37%
2022/11/08	0	0.00	17	9.64	9.56	-17	809	-2.10%
2022/11/04	1	9.42	0	0.00	9.40	1	833	0.12%
2022/10/28	0	0.00	0	9.20	9.15	0	1,020	0.00%
2022/10/18	1	9.15	1	9.21	9.17	0	1,374	0.00%
2022/10/14	0.1	9.09	0	0.00	9.07	0.1	1,393	0.01%
2022/10/13	0	0.00	10	8.80	8.74	-10	1,390	-0.72%
2022/10/06	0.1	9.36	0	0.00	9.25	0.1	1,385	0.01%
2022/09/30	1	9.28	0	0.00	9.28	1	1,512	0.07%
2022/09/28	0	0.00	2	9.08	9.11	-2	1,544	-0.13%
2022/09/26	11	9.21	0	0.00	9.09	11	1,613	0.68%
2022/09/23	0	0.00	0	9.53	9.46	0	1,610	0.00%
2022/09/21	0.1	9.59	0	0.00	9.51	0.1	1,630	0.01%
2022/09/14	1	9.76	0	0.00	9.75	1	1,669	0.06%
2022/09/13	11	9.90	0	0.00	9.81	11	1,682	0.65%
2022/09/06	10	9.78	0	0.00	9.75	10	1,710	0.58%
2022/08/29	0	0.00	2	9.96	9.93	-2	1,911	-0.10%
2022/08/26	3	10.00	1	10.10	10.10	2	1,908	0.10%
2022/08/22	0	0.00	10	10.00	9.98	-10	1,920	-0.52%
2022/08/19	3.1	9.99	0	10.10	10.05	3.1	1,935	0.16%
2022/08/17	3	9.97	0	0.00	9.96	3	1,967	0.15%
2022/08/12	1	10.00	2	10.00	10.00	-1	1,994	-0.05%
2022/08/11	1	9.98	5	9.96	9.98	-4	1,999	-0.20%
2022/08/10	1	9.85	3	9.85	9.84	-2	2,013	-0.10%
2022/08/09	2	9.78	0	0.00	9.83	2	2,017	0.10%
2022/08/05	0	9.80	0	0.00	9.80	0	2,038	0.00%
2022/08/04	27	9.73	5	9.63	9.67	22	2,060	1.07%
2022/08/03	40	10.09	0	10.15	9.97	40	2,034	1.96%
2022/08/02	2	10.50	12	10.51	10.45	-10	1,915	-0.52%
2022/07/29	2	10.90	0	0.00	10.90	2	2,116	0.09%
2022/07/28	0	0.00	1	10.90	10.80	-1	2,147	-0.05%
2022/07/27	1	11.15	0	0.00	10.95	1	2,189	0.05%
2022/07/26	0	0.00	1	10.90	10.90	-1	2,207	-0.05%
2022/07/25	4	10.89	21	10.98	10.90	-17	2,349	-0.72%
2022/07/20	5	10.55	0	0.00	10.45	5	3,016	0.17%
2022/07/19	5	10.65	0	0.00	10.65	5	3,217	0.16%
2022/07/15	10	10.30	0	0.00	10.35	10	3,614	0.28%
2022/07/14	0	0.00	2	10.40	10.40	-2	4,174	-0.05%
2022/07/12	11	10.31	0	0.00	10.25	11	5,768	0.19%
2022/07/11	5	10.79	2	10.85	10.85	3	6,350	0.05%
2022/07/08	0	0.00	1	10.60	10.55	-1	6,304	-0.02%
2022/07/07	0.1	10.70	0	0.00	10.60	0.1	6,304	0.00%
2022/07/06	30	10.90	32	10.70	10.65	-2	6,309	-0.03%
2022/07/05	1	10.80	18	10.88	11.00	-17	6,312	-0.27%
2022/07/01	0	0.00	10	10.40	10.25	-10	6,304	-0.16%
2022/06/30	2	10.53	18	10.52	10.45	-16	6,344	-0.25%
2022/06/29	0	0.00	4	10.70	10.75	-4	6,392	-0.06%
2022/06/28	0	0.00	4	10.80	10.70	-4	6,413	-0.06%
2022/06/27	18	10.80	1	10.75	10.80	17	6,433	0.26%
2022/06/22	0	0.00	1	10.35	10.30	-1	6,547	-0.02%
2022/06/21	0	0.00	5	10.58	10.65	-5	6,590	-0.08%
2022/06/20	0	0.00	8	10.39	10.25	-8	6,670	-0.12%
2022/06/14	19	10.53	0	10.65	10.60	19	6,926	0.27%
2022/06/13	41	10.75	0	0.00	10.70	41	6,918	0.59%
2022/06/09	2	11.15	0	0.00	11.15	2	6,888	0.03%
2022/06/08	15	11.20	0	0.00	11.15	15	6,880	0.22%
2022/06/07	2	11.45	6	11.46	11.25	-4	6,876	-0.06%
2022/06/06	25	11.15	18	11.17	11.20	7	6,739	0.10%
2022/06/02	12	11.00	0	0.00	11.05	12	6,765	0.18%
2022/06/01	20	11.13	6	11.18	11.10	14	6,784	0.21%
2022/05/31	2	11.35	0	0.00	11.20	2	6,789	0.03%
2022/05/30	10	11.40	0	0.00	11.35	10	6,784	0.15%
2022/05/26	0.4	11.20	4	11.23	11.15	-3.6	6,757	-0.05%
2022/05/23	0	0.00	1	10.90	10.95	-1	6,903	-0.01%
2022/05/18	0	0.00	3	10.90	10.90	-3	6,918	-0.04%
2022/05/17	1	10.70	0	0.00	10.70	1	6,902	0.01%
2022/05/16	3	10.60	0	0.00	10.60	3	6,885	0.04%
2022/05/13	2.1	10.33	1	10.45	10.50	1.1	6,865	0.02%
2022/05/12	4.1	10.54	17	10.31	10.20	-13	6,848	-0.19%
2022/05/11	7.1	10.43	0	0.00	10.50	7.1	6,796	0.10%
2022/05/10	3.1	10.65	2	10.63	10.70	1.1	6,755	0.02%
2022/05/09	10	11.21	1	11.10	10.75	9	6,712	0.13%
2022/05/06	3	11.60	26	11.70	11.35	-23	6,617	-0.35%
2022/05/05	11	11.53	8	11.53	11.45	3	6,496	0.05%
2022/05/04	2	11.40	2	11.40	11.40	0	6,464	0.00%
2022/05/03	4	11.80	1	11.65	11.65	3	6,451	0.05%
2022/04/29	4	11.80	13.1	11.80	11.70	-9.1	6,429	-0.14%
2022/04/28	43	11.96	43	12.05	11.95	0	6,303	0.00%
2022/04/27	43	11.32	5	11.41	11.30	38	5,890	0.65%
2022/04/26	8	11.81	179	11.76	11.70	-171	5,775	-2.96%	大賣/鉅額交易
2022/04/25	53	11.88	18	12.14	11.60	35	5,633	0.62%
2022/04/22	20	12.45	3	12.45	12.30	17	5,454	0.31%
2022/04/21	34	12.65	21	12.65	12.60	13	5,374	0.24%
2022/04/20	28.1	12.83	47.2	12.64	12.95	-19.1	5,161	-0.37%
2022/04/19	46.1	12.12	51	12.11	12.15	-4.9	4,649	-0.11%
2022/04/18	385	13.05	66.1	12.91	12.50	318.9	4,573	6.97%	大買/鉅額交易
2022/04/15	56	12.40	434	12.34	12.50	-378	3,198	-11.82%	大賣/鉅額交易
2022/04/14	1	11.40	0	0.00	11.40	1	2,594	0.04%
2022/04/13	2	11.40	0	0.00	11.45	2	2,614	0.08%
2022/04/12	22	11.55	2	11.53	11.35	20	2,626	0.76%
2022/04/11	1	11.40	0	0.00	11.50	1	2,649	0.04%
2022/04/08	2	11.32	4	11.31	11.40	-2	2,683	-0.07%
2022/04/07	0	0.00	5	11.42	11.15	-5	2,711	-0.18%
2022/04/06	12	11.69	45	11.85	11.65	-33	2,718	-1.21%
2022/04/01	8	11.61	120	11.64	11.75	-112	2,708	-4.14%	大賣/鉅額交易
2022/03/31	0	0.00	1	11.60	11.50	-1	2,650	-0.04%
2022/03/30	2.1	11.60	1	11.45	11.55	1.1	2,634	0.04%
2022/03/29	1	11.55	10	11.60	11.55	-9	2,614	-0.34%
2022/03/28	10	11.35	10	11.50	11.55	0	2,564	0.00%
2022/03/23	2	11.55	2.2	11.61	11.60	-0.2	2,420	-0.01%
2022/03/22	1	11.55	2	11.45	11.65	-1	2,334	-0.04%
2022/03/21	0	0.00	27	11.06	11.10	-27	2,112	-1.28%
2022/03/18	1	10.85	0	10.90	10.90	1	2,076	0.05%
2022/03/17	0	0.00	1	10.70	10.75	-1	2,067	-0.05%
2022/03/16	0	0.00	1	10.60	10.60	-1	2,057	-0.05%
2022/03/15	0	0.00	2	10.70	10.60	-2	2,058	-0.10%
2022/03/14	0.1	10.75	0	0.00	10.75	0.1	2,064	0.00%
2022/03/10	0	0.00	15.2	10.75	10.75	-15.2	2,073	-0.73%
2022/03/08	3	10.50	11	10.62	10.50	-8	2,072	-0.39%
2022/03/07	10	10.76	0	0.00	10.75	10	2,034	0.49%
2022/03/03	0	0.00	77	11.05	11.00	-77	2,025	-3.80%
2022/03/01	0	0.00	2	10.85	10.90	-2	2,035	-0.10%
2022/02/25	75	10.78	0	0.00	10.80	75	2,039	3.68%
2022/02/24	28	10.98	11	11.17	10.70	17	2,067	0.82%
2022/02/21	0	0.00	60	11.15	11.05	-60	1,918	-3.13%
2022/02/18	2.1	11.09	5	10.90	11.05	-2.9	1,910	-0.15%
2022/02/17	0	0.00	5	10.85	10.90	-5	1,907	-0.26%
2022/02/16	0	0.00	5	10.85	10.80	-5	1,933	-0.26%
2022/02/15	0	0.00	1	10.75	10.75	-1	1,965	-0.05%
2022/02/11	2	10.80	0	0.00	10.75	2	2,009	0.10%
2022/02/09	60	10.85	0	0.00	10.85	60	2,010	2.98%
2022/02/08	0	10.75	0	0.00	10.80	0	2,012	0.00%
2022/01/26	0	0.00	11	10.50	10.45	-11	2,019	-0.54%
2022/01/25	1	10.45	0	0.00	10.50	1	2,018	0.05%
2022/01/24	6	10.65	0	0.00	10.70	6	1,979	0.30%
2022/01/21	20	11.05	0	0.00	10.95	20	1,952	1.02%
2022/01/19	0	0.00	0	11.00	11.00	0	1,917	0.00%
2022/01/18	2	11.08	10	11.10	11.05	-8	1,895	-0.42%
2022/01/17	0	0.00	1	11.20	11.20	-1	1,865	-0.05%
2022/01/14	3	11.35	11	11.35	11.25	-8	1,837	-0.44%
2022/01/13	6.1	11.15	0	0.00	11.15	6.1	1,749	0.35%
2022/01/12	31	11.20	8	11.19	11.30	23	1,735	1.33%
2022/01/11	2	11.23	5.3	11.21	11.25	-3.3	1,690	-0.19%
2022/01/06	1	10.90	2	10.78	10.85	-1	1,538	-0.07%
2022/01/05	10	10.80	0	0.00	10.75	10	1,525	0.66%
2022/01/04	15	10.90	2	10.85	10.90	13	1,508	0.86%
2022/01/03	91	10.93	10	10.90	10.90	81	1,479	5.47%
2021/12/30	1	10.80	3	10.90	10.85	-2	1,427	-0.14%
2021/12/29	0	0.00	3	10.70	10.85	-3	1,392	-0.22%
2021/12/28	12	10.50	92	10.60	10.65	-80	1,365	-5.86%
2021/12/27	20	10.40	0	0.00	10.45	20	1,341	1.49%
2021/12/24	2	10.35	15	10.38	10.45	-13	1,356	-0.96%
2021/12/23	0	0.00	1	10.35	10.40	-1	1,364	-0.07%
2021/12/20	90	10.40	0	0.00	10.40	90	1,411	6.38%
2021/12/16	0	0.00	2	10.30	10.35	-2	1,433	-0.14%
2021/12/15	6.1	10.30	0	0.00	10.40	6.1	1,458	0.41%
2021/12/13	20	10.48	0	0.00	10.50	20	1,463	1.37%
2021/12/10	0	0.00	1	10.45	10.45	-1	1,479	-0.07%
2021/12/09	1	10.55	0	0.00	10.55	1	1,501	0.07%
2021/12/08	0	0.00	10	10.50	10.50	-10	1,508	-0.66%
2021/12/07	13	10.45	0	0.00	10.40	13	1,510	0.86%
2021/12/02	20	10.25	0	0.00	10.25	20	1,661	1.20%
2021/11/30	10	10.30	0	0.00	10.30	10	1,680	0.59%
2021/11/24	0	0.00	2	10.55	10.65	-2	1,734	-0.12%
2021/11/23	2	10.55	10	10.85	10.55	-8	1,730	-0.46%
2021/11/22	10	10.55	0	0.00	10.55	10	1,706	0.59%
2021/11/19	0	0.00	22	10.55	10.50	-22	1,706	-1.29%
2021/11/17	21	10.55	0	0.00	10.50	21	1,701	1.23%
2021/11/16	0	0.00	18	10.51	10.60	-18	1,707	-1.05%
2021/11/12	119	10.59	20	10.55	10.60	99	1,697	5.83%	大買/
2021/11/11	25	10.50	0	0.00	10.45	25	1,687	1.48%
2021/11/10	10	10.45	1	10.25	10.40	9	1,715	0.52%
2021/11/09	0	0.00	1	10.25	10.20	-1	1,730	-0.06%
2021/11/05	2	10.30	0	0.00	10.30	2	1,776	0.11%
2021/11/04	0	0.00	3	10.40	10.35	-3	1,856	-0.16%
2021/11/01	5	10.25	4	10.25	10.15	1	1,843	0.05%
2021/10/28	0	0.00	3	10.20	10.20	-3	1,880	-0.16%
2021/10/22	0	10.20	0	0.00	10.20	0	1,971	0.00%
2021/10/20	0	10.30	2	10.35	10.30	-2	2,057	-0.10%
2021/10/18	0	0.00	2	10.25	10.30	-2	2,109	-0.09%
2021/10/12	0	10.35	0	0.00	10.20	0	2,236	0.00%
2021/10/08	22	10.30	0	0.00	10.30	22	2,263	0.97%
2021/10/06	0	0.00	0	10.35	10.15	0	2,429	0.00%
2021/10/05	10	9.96	10	10.10	10.20	0	2,473	0.00%
2021/10/04	7	10.17	10	10.25	10.15	-3	2,505	-0.12%
2021/09/30	0	10.50	0	0.00	10.65	0	2,599	0.00%
2021/09/29	0	0.00	1	10.45	10.45	-1	2,642	-0.04%
2021/09/28	0.2	10.60	7	10.56	10.60	-6.8	2,750	-0.25%
2021/09/27	1	10.60	0	0.00	10.60	1	3,005	0.03%
2021/09/23	0	0.00	4	10.30	10.25	-4	3,210	-0.12%
2021/09/17	0	0.00	15	10.50	10.60	-15	3,301	-0.45%
2021/09/16	20	10.65	0	0.00	10.60	20	3,359	0.60%
2021/09/10	3	10.65	0.2	10.55	10.55	2.8	3,683	0.08%
2021/09/09	0	0.00	2	10.55	10.50	-2	3,779	-0.05%
2021/09/08	3	10.70	0	0.00	10.85	3	3,784	0.08%
2021/09/07	0	0.00	3	10.45	10.50	-3	3,770	-0.08%
2021/09/06	2	10.55	0	0.00	10.45	2	3,865	0.05%
2021/09/03	0	0.00	6	10.70	10.70	-6	4,156	-0.14%
2021/09/02	0	0.00	0	10.85	10.65	0	4,374	0.00%
2021/09/01	0	0.00	10	11.00	11.00	-10	4,490	-0.22%
2021/08/31	10	10.70	6	10.73	10.80	4	4,563	0.09%
2021/08/30	0	0.00	3	10.72	10.75	-3	5,190	-0.06%
2021/08/27	0	0.00	4	10.58	10.55	-4	5,634	-0.07%
2021/08/26	0	0.00	1	10.45	10.50	-1	6,158	-0.02%
2021/08/25	0	0.00	43	10.40	10.40	-43	6,358	-0.68%
2021/08/24	0	0.00	10	10.35	10.30	-10	6,663	-0.15%
2021/08/23	0	0.00	7	10.23	10.30	-7	6,907	-0.10%
2021/08/20	10.1	10.05	2	10.10	10.05	8.1	7,013	0.12%
2021/08/19	1	10.10	0	0.00	10.05	1	7,193	0.01%
2021/08/18	3.1	10.17	14	10.07	10.35	-10.9	7,490	-0.15%
2021/08/16	14.1	10.34	0	0.00	10.30	14.1	8,333	0.17%
2021/08/13	6.1	10.74	0	0.00	10.60	6.1	8,883	0.07%
2021/08/12	3	10.80	0	10.80	10.80	3	10,416	0.03%
2021/08/11	6	10.82	13	11.03	10.80	-7	11,468	-0.06%
2021/08/10	14	11.28	14	11.22	11.20	0	12,733	0.00%
2021/08/09	0	0.00	2	10.95	10.95	-2	13,081	-0.02%
2021/08/05	0	0.00	50	11.06	11.00	-50	14,085	-0.35%
2021/08/04	2	11.15	3	11.20	11.10	-1	14,380	-0.01%
2021/08/03	35	11.08	0	0.00	11.10	35	14,662	0.24%
2021/08/02	16	10.94	1	11.00	11.10	15	14,836	0.10%
2021/07/29	0	0.00	12	10.75	10.90	-12	15,058	-0.08%
2021/07/28	32	10.74	5	10.70	10.75	27	15,216	0.18%
2021/07/27	0	11.05	10	11.20	10.90	-10	15,719	-0.06%
2021/07/26	2	11.05	48	11.05	11.05	-46	15,987	-0.29%
2021/07/23	64	11.14	2	11.05	11.15	62	17,440	0.36%
2021/07/21	2	10.90	0	0.00	10.85	2	18,453	0.01%
2021/07/20	6	11.00	0	0.00	11.00	6	18,783	0.03%
2021/07/19	2.2	11.05	0	0.00	11.25	2.2	19,113	0.01%
2021/07/16	3	11.15	4	11.20	11.15	-1	20,235	0.00%
2021/07/15	0.1	11.20	38	11.27	11.30	-37.9	20,720	-0.18%
2021/07/14	47	10.83	39.3	10.94	10.95	7.7	20,959	0.04%
2021/07/13	63.1	11.26	18	11.17	11.10	45.1	21,431	0.21%
2021/07/12	2.1	11.55	1	11.65	11.45	1.1	21,415	0.01%
2021/07/09	2	11.68	36	11.75	11.65	-34	21,466	-0.16%
2021/07/08	0	0.00	22	11.79	11.85	-22	21,607	-0.10%
2021/07/07	7	11.60	8	11.83	11.60	-1	21,602	0.00%
2021/07/06	1	11.80	2	11.75	11.75	-1	21,618	0.00%
2021/07/05	2	11.78	21	11.86	11.90	-19	21,610	-0.09%
2021/07/02	66	12.12	85	11.99	11.90	-19	21,621	-0.09%
2021/07/01	52	11.84	8.3	11.86	11.75	43.7	21,402	0.20%
2021/06/30	2	11.60	12.7	11.57	11.65	-10.7	21,307	-0.05%
2021/06/29	24	11.38	5	11.45	11.30	19	21,235	0.09%
2021/06/28	10	11.55	1	11.40	11.55	9	21,246	0.04%
2021/06/25	52.1	11.54	8	11.59	11.45	44.1	21,240	0.21%
2021/06/24	21	11.62	8	11.63	11.65	13	21,210	0.06%
2021/06/23	5	11.70	12	11.62	11.60	-7	21,176	-0.03%
2021/06/22	29	11.55	13	11.61	11.65	16	21,158	0.08%
2021/06/21	127	11.29	84	11.29	11.30	43	21,190	0.20%	大買/
2021/06/18	102	11.69	21	11.70	11.60	81	21,117	0.38%	大買/
2021/06/17	7	11.83	19	11.89	11.85	-12	21,059	-0.06%
2021/06/16	40	11.85	17	11.87	11.75	23	21,032	0.11%
2021/06/15	46.2	11.94	2	11.95	11.90	44.2	20,962	0.21%
2021/06/11	28	12.33	2	12.35	12.15	26	20,882	0.12%
2021/06/09	21	12.18	64	12.18	12.15	-43	20,391	-0.21%
2021/06/08	22	12.53	1	12.60	12.50	21	20,274	0.10%
2021/06/07	13.1	12.84	8	12.94	12.65	5.1	20,189	0.03%
2021/06/04	96	12.88	116.3	13.03	12.95	-20.3	19,588	-0.10%	大賣/
2021/06/03	39	12.59	88.3	12.63	12.75	-49.3	19,177	-0.26%
2021/06/02	21	12.41	31	12.29	12.30	-10	18,688	-0.05%
2021/06/01	15.1	12.16	44	12.16	12.25	-28.9	18,586	-0.16%
2021/05/31	68	12.14	34	12.16	11.95	34	18,299	0.19%
2021/05/28	60	12.30	10	12.25	12.25	50	18,074	0.28%
2021/05/27	54	12.47	19	12.41	12.30	35	17,999	0.19%
2021/05/26	12	12.43	2	12.55	12.30	10	17,834	0.06%
2021/05/25	87.3	12.40	49	12.31	12.35	38.3	17,547	0.22%
2021/05/24	16	12.96	18	13.18	12.75	-2	17,066	-0.01%
2021/05/21	40	12.89	35	12.99	12.90	5	16,723	0.03%
2021/05/20	356	14.16	311.2	14.05	13.10	44.8	16,152	0.28%	大買/大賣/
2021/05/19	30.1	13.44	89	13.17	13.60	-58.9	14,610	-0.40%
2021/05/18	300	12.94	253	12.62	12.90	47	13,585	0.35%	大買/大賣/
2021/05/17	47	12.61	51.1	12.71	12.85	-4.1	12,289	-0.03%
2021/05/14	93	12.07	49	12.09	11.70	44	11,866	0.37%
2021/05/13	41	11.19	28	11.53	11.60	13	11,206	0.12%
2021/05/12	15	10.47	3	11.00	10.55	12	10,863	0.11%
2021/05/11	12	11.70	7	12.14	11.60	5	10,560	0.05%
2021/05/10	0	0.00	32.3	11.87	11.95	-32.3	10,258	-0.31%
2021/05/07	33	11.42	19	11.67	11.55	14	10,084	0.14%
2021/05/06	11	11.51	11	11.60	11.60	0	9,975	0.00%
2021/05/05	11	11.53	3	11.67	11.40	8	9,836	0.08%
2021/05/04	27.1	11.38	106	11.42	11.25	-78.9	9,671	-0.82%	大賣/
2021/05/03	23	12.42	31	12.38	12.15	-8	9,165	-0.09%
2021/04/29	254	13.51	72.3	13.57	13.00	181.8	8,841	2.06%	大買/鉅額交易
2021/04/28	28.2	12.13	58	12.12	12.90	-29.9	7,402	-0.40%
2021/04/27	14.8	11.69	16	11.68	11.75	-1.2	6,602	-0.02%
2021/04/26	10	12.05	7.5	12.04	12.05	2.5	6,392	0.04%
2021/04/23	7	11.86	21	12.01	11.90	-14	6,058	-0.23%
2021/04/22	69	11.96	63.8	12.12	12.15	5.3	5,748	0.09%
2021/04/21	19	11.18	41.3	10.97	11.30	-22.3	4,622	-0.48%
2021/04/20	2	10.38	17.4	10.32	10.30	-15.4	4,176	-0.37%
2021/04/19	83	10.36	305	10.39	10.55	-222	4,008	-5.54%	大賣/鉅額交易
2021/04/16	5	9.57	146	9.55	9.63	-141	3,515	-4.01%	大賣/鉅額交易
2021/04/15	10	9.36	50	9.49	9.46	-40	3,481	-1.15%
2021/04/14	32.5	9.54	11	9.59	9.40	21.5	3,439	0.63%
2021/04/13	1	9.30	21	9.28	9.23	-20	3,391	-0.59%
2021/04/12	1	9.22	47	9.22	9.22	-46	3,403	-1.35%
2021/04/09	1	9.15	20	9.19	9.15	-19	3,501	-0.54%
2021/04/08	30	9.25	91	9.12	9.24	-61	3,630	-1.68%
2021/04/07	9	9.04	45	9.04	9.06	-36	3,592	-1.00%
2021/04/06	1	9.11	20	9.10	9.06	-19	3,846	-0.49%
2021/04/01	12.3	9.10	20	9.10	9.04	-7.7	3,916	-0.20%
2021/03/30	2	8.98	0	0.00	9.01	2	4,235	0.05%
2021/03/29	0	0.00	5	8.93	8.92	-5	4,283	-0.12%
2021/03/26	1	8.85	50	8.84	8.85	-49	4,667	-1.05%
2021/03/25	1	8.83	0	0.00	8.81	1	5,140	0.02%
2021/03/24	50.2	8.89	1	8.91	8.83	49.2	5,296	0.93%
2021/03/23	11	9.19	32	9.30	9.19	-21	5,249	-0.40%
2021/03/22	55	9.17	130	9.10	9.18	-75	5,230	-1.43%	大賣/
2021/03/19	0	0.00	0	9.02	8.99	0	5,196	0.00%
2021/03/18	1	9.10	0	0.00	9.06	1	5,184	0.02%
2021/03/16	0	0.00	12	9.10	9.11	-12	5,251	-0.23%
2021/03/15	0	0.00	20	9.04	9.03	-20	5,261	-0.38%
2021/03/12	36	9.02	0	0.00	9.04	36	5,335	0.67%
2021/03/11	0	0.00	2	9.10	9.04	-2	5,343	-0.04%
2021/03/10	1.2	9.13	1	9.12	9.09	0.2	5,355	0.00%
2021/03/09	0.3	9.09	5	9.15	9.17	-4.7	5,346	-0.09%
2021/03/08	10	9.08	0	0.00	9.02	10	5,325	0.19%
2021/03/05	37	9.07	1	9.03	9.06	36	5,319	0.68%
2021/03/04	25.2	8.89	5	8.88	8.93	20.2	5,266	0.38%
2021/03/03	10.2	8.75	55	8.85	8.85	-44.8	5,269	-0.85%
2021/03/02	1	8.70	0	8.88	8.70	1	5,286	0.02%
2021/02/26	3	8.86	92	8.81	8.85	-89	5,361	-1.66%
2021/02/25	1	8.79	12	8.78	8.76	-11	5,665	-0.19%
2021/02/24	20	8.83	0	0.00	8.74	20	5,961	0.34%
2021/02/23	4	8.72	13	8.75	8.80	-9	6,208	-0.14%
2021/02/22	99	8.67	2	8.59	8.66	97	6,383	1.52%
2021/02/19	1	8.52	0	0.00	8.52	1	6,550	0.02%
2021/02/18	28	8.50	0	0.00	8.61	28	6,616	0.42%
2021/02/17	0.3	8.40	0	0.00	8.38	0.3	6,727	0.00%
2021/02/05	0	0.00	0	8.31	8.30	0	6,791	0.00%
2021/02/03	0	0.00	0	8.40	8.35	0	6,800	0.00%
2021/02/02	2.1	8.31	0	0.00	8.33	2.1	6,832	0.03%
2021/01/26	30	8.42	0	0.00	8.42	30	6,808	0.44%
2021/01/25	0	0.00	1	8.55	8.53	-1	6,800	-0.01%
2021/01/22	0	0.00	1	8.40	8.40	-1	6,774	-0.01%
2021/01/21	14	8.58	10	8.44	8.45	4	6,755	0.06%
2021/01/20	10	8.57	0	0.00	8.47	10	6,740	0.15%
2021/01/19	2	8.82	0	8.86	8.78	2	6,700	0.03%
2021/01/18	51	8.50	0	0.00	8.80	51	6,671	0.76%
2021/01/15	34	8.81	5	8.88	8.73	29	6,631	0.44%
2021/01/14	1	9.06	1	9.06	9.03	0	6,561	0.00%
2021/01/12	8.5	9.14	0	0.00	9.09	8.5	6,474	0.13%
2021/01/11	1	9.52	0	0.00	9.50	1	6,374	0.02%
2021/01/08	1.3	9.59	1	9.49	9.53	0.3	6,331	0.00%
2021/01/07	23	9.61	1	9.62	9.59	22	6,272	0.35%
2021/01/06	85.3	9.70	0	9.64	9.65	85.3	6,209	1.37%
2021/01/05	82	10.05	5	10.05	10.05	77	6,059	1.27%
2021/01/04	6.1	10.20	19.2	10.26	10.15	-13	5,967	-0.22%
2020/12/31	27	9.95	54	9.99	9.96	-27	5,811	-0.46%
2020/12/30	0	0.00	6	9.98	9.91	-6	5,635	-0.11%
2020/12/29	38	9.91	93.7	9.97	9.95	-55.7	5,552	-1.00%
2020/12/28	2	9.75	0	0.00	9.66	2	5,254	0.04%
2020/12/25	70.2	9.70	1	9.75	9.71	69.2	5,148	1.34%
2020/12/24	44.8	9.38	38	9.68	9.64	6.8	4,960	0.14%
2020/12/23	15	9.15	23	9.15	9.24	-8	4,738	-0.17%
2020/12/22	151.6	9.54	55.2	9.48	9.15	96.4	4,659	2.07%	大買/
2020/12/21	82	9.32	83.4	9.23	9.52	-1.4	4,306	-0.03%
2020/12/18	35	8.58	26	8.57	8.67	9	3,802	0.24%
2020/12/17	2	8.31	6	8.37	8.46	-4	3,643	-0.11%
2020/12/15	8	8.15	0	0.00	8.16	8	3,670	0.22%
2020/12/14	35	8.18	4	8.16	8.19	31	3,662	0.85%
2020/12/11	40	8.02	2.6	8.08	8.10	37.4	3,693	1.01%
2020/12/10	45	8.28	4	8.29	8.20	41	3,726	1.10%
2020/12/09	80	8.40	0	0.00	8.33	80	3,698	2.16%
2020/12/08	94	8.46	24	8.48	8.41	70	3,769	1.86%
2020/12/07	0	0.00	11	8.29	8.32	-11	3,736	-0.29%
2020/12/03	0	0.00	16	8.29	8.24	-16	3,725	-0.43%
2020/12/02	1	8.26	2	8.25	8.25	-1	3,772	-0.03%
2020/11/30	0	0.00	5	8.28	8.29	-5	3,805	-0.13%
2020/11/27	1	8.15	15	8.16	8.19	-14	3,805	-0.37%
2020/11/26	1	8.13	11	8.15	8.15	-10	4,035	-0.25%
2020/11/25	8	8.21	1.7	8.23	8.25	6.3	4,033	0.16%
2020/11/24	26	8.43	1	8.39	8.22	25	3,934	0.64%
2020/11/23	24	8.56	79	8.58	8.52	-55	3,636	-1.51%
2020/11/20	0	0.00	30	8.22	8.21	-30	3,408	-0.88%
2020/11/19	7	8.06	6	8.15	7.98	1	3,174	0.03%
2020/11/18	60	8.08	13	8.04	7.90	47	3,048	1.54%
2020/11/17	3	7.91	2	7.99	7.91	1	3,226	0.03%
2020/11/16	0	0.00	11	7.93	7.87	-11	3,282	-0.34%
2020/11/13	2	7.77	74.2	7.77	7.79	-72.2	3,610	-2.00%
2020/11/12	0	0.00	0	7.59	7.56	0	3,565	0.00%
2020/11/11	5	7.56	0	7.56	7.56	5	3,628	0.14%
2020/11/10	3	7.61	1	7.59	7.61	2	3,623	0.06%
2020/11/06	0	0.00	17.1	7.50	7.48	-17.1	3,630	-0.47%
2020/11/05	0	0.00	2	7.51	7.50	-2	3,628	-0.06%
2020/11/03	0	0.00	10	7.42	7.41	-10	3,620	-0.28%
2020/10/30	30	7.40	0	0.00	7.40	30	3,629	0.83%
2020/10/27	38	7.43	8	7.45	7.47	30	3,605	0.83%
2020/10/26	0	0.00	6	7.47	7.45	-6	3,601	-0.17%
2020/10/23	2	7.45	14	7.47	7.44	-12	3,605	-0.33%
2020/10/22	11	7.41	0	0.00	7.41	11	3,602	0.31%
2020/10/21	2	7.41	5	7.39	7.43	-3	3,647	-0.08%
2020/10/19	0	0.00	33	7.45	7.45	-33	3,676	-0.90%
2020/10/15	3	7.43	0	0.00	7.43	3	3,704	0.08%
2020/10/14	0	0.00	5	7.50	7.47	-5	3,707	-0.13%
2020/10/13	2	7.48	0	0.00	7.44	2	3,739	0.05%
2020/10/12	0	0.00	10	7.56	7.50	-10	3,786	-0.26%
2020/10/08	1	7.55	1	7.55	7.51	0	3,841	0.00%
2020/10/07	0	0.00	7	7.55	7.54	-7	3,852	-0.18%
2020/10/06	0	0.00	25	7.53	7.54	-25	3,866	-0.65%
2020/10/05	0	0.00	7	7.48	7.48	-7	3,885	-0.18%
2020/09/29	0	0.00	5	7.48	7.47	-5	3,934	-0.13%
2020/09/28	2	7.47	0	0.00	7.46	2	3,972	0.05%
2020/09/25	0	0.00	5	7.33	7.30	-5	3,995	-0.13%
2020/09/24	15	7.48	5	7.45	7.47	10	3,979	0.25%
2020/09/23	8	7.64	0	0.00	7.60	8	3,922	0.20%
2020/09/22	29	7.72	0	0.00	7.71	29	3,915	0.74%
2020/09/21	80	7.80	5	7.84	7.82	75	3,901	1.92%
2020/09/18	5	7.84	10	7.76	7.76	-5	3,884	-0.13%
2020/09/17	3	7.73	0	0.00	7.70	3	3,827	0.08%
2020/09/15	5	7.76	0	0.00	7.76	5	3,875	0.13%
2020/09/14	0	0.00	2	7.86	7.82	-2	3,952	-0.05%
2020/09/11	20	7.91	30	7.98	7.83	-10	3,971	-0.25%
2020/09/10	8	7.85	13	7.90	7.87	-5	3,915	-0.13%
2020/09/09	5	7.78	6	7.79	7.80	-1	3,988	-0.03%
2020/09/08	10	7.86	0	0.00	7.85	10	3,991	0.25%
2020/09/07	0	0.00	36	7.97	7.89	-36	4,011	-0.90%
2020/09/04	0	0.00	29	7.77	7.80	-29	4,122	-0.70%
2020/09/03	0	0.00	2	7.86	7.80	-2	4,367	-0.05%
2020/09/02	10	7.93	7	7.85	7.83	3	4,329	0.07%
2020/09/01	45	8.02	83	8.02	7.97	-38	4,305	-0.88%
2020/08/31	10	7.85	29	7.84	7.83	-19	4,109	-0.46%
2020/08/28	10	7.81	10	7.82	7.79	0	4,347	0.00%
2020/08/27	5	7.82	2	7.80	7.79	3	4,349	0.07%
2020/08/26	5	7.86	1	7.90	7.86	4	4,318	0.09%
2020/08/25	21	7.81	0	0.00	7.79	21	4,240	0.50%
2020/08/24	35	7.92	10	7.87	7.81	25	4,190	0.60%
2020/08/21	79	8.07	77	8.13	7.99	2	4,104	0.05%
2020/08/20	22	7.73	8	7.80	7.55	14	3,742	0.37%
2020/08/19	43	7.94	55	7.95	7.94	-12	3,591	-0.33%
2020/08/18	1	7.60	0	0.00	7.51	1	3,126	0.03%
2020/08/17	0	7.58	23	7.57	7.58	-23	3,117	-0.74%
2020/08/14	0	0.00	33	7.39	7.38	-33	3,136	-1.05%
2020/08/13	0	0.00	20	7.37	7.37	-20	3,122	-0.64%
2020/08/12	0	0.00	13	7.33	7.31	-13	3,131	-0.42%
2020/08/11	0	0.00	10	7.27	7.24	-10	3,128	-0.32%
2020/08/10	9	7.19	29	7.26	7.27	-20	3,159	-0.63%
2020/08/07	41	7.20	11	7.21	7.18	30	3,163	0.95%
2020/08/06	10	7.22	1	7.25	7.22	9	3,179	0.28%
2020/08/05	9	7.27	14	7.26	7.26	-5	3,201	-0.16%
2020/08/04	11	7.25	9	7.25	7.23	2	3,236	0.06%
2020/07/30	0	0.00	6	7.17	7.19	-6	3,372	-0.18%
2020/07/28	0	0.00	10	7.14	7.10	-10	3,410	-0.29%
2020/07/27	5	7.11	0.2	7.13	7.11	4.8	3,427	0.14%
2020/07/23	5	7.48	0	0.00	7.45	5	3,536	0.14%
2020/07/21	10	7.53	0	0.00	7.50	10	3,626	0.28%
2020/07/17	5	7.59	18	7.64	7.58	-13	3,653	-0.36%
2020/07/15	10	7.66	30	7.63	7.68	-20	3,816	-0.52%
2020/07/13	18	7.47	15	7.45	7.48	3	3,775	0.08%
2020/07/10	20	7.43	0	0.00	7.38	20	3,790	0.53%
2020/07/09	0	0.00	3	7.48	7.48	-3	3,834	-0.08%
2020/07/08	1	7.52	10	7.50	7.51	-9	3,862	-0.23%
2020/07/07	30	7.52	30	7.50	7.44	0	3,867	0.00%
2020/07/06	50	7.60	0	0.00	7.60	50	3,842	1.30%
2020/07/03	1	7.55	1	7.54	7.54	0	3,833	0.00%
2020/07/02	5	7.57	0	0.00	7.57	5	3,871	0.13%
2020/06/29	0	0.00	1	7.55	7.52	-1	4,023	-0.02%
2020/06/24	3	7.55	0	0.00	7.51	3	4,003	0.07%
2020/06/23	30	7.65	1	7.70	7.65	29	3,997	0.73%
2020/06/22	20	7.76	0	0.00	7.74	20	3,980	0.50%
2020/06/19	2	7.89	20	7.77	7.68	-18	3,991	-0.45%
2020/06/18	5	7.76	1	7.59	7.70	4	3,871	0.10%
2020/06/17	0	0.00	1	7.55	7.62	-1	3,939	-0.03%
2020/06/16	20	7.69	18	7.61	7.53	2	4,092	0.05%
2020/06/15	0	0.00	1	7.46	7.38	-1	4,204	-0.02%
2020/06/12	2	7.35	2	7.28	7.36	0	4,194	0.00%
2020/06/11	52	7.64	5	7.74	7.50	47	4,163	1.13%
2020/06/10	56	8.02	13	7.78	8.13	43	4,000	1.07%
2020/06/05	4	7.46	0	0.00	7.49	4	3,960	0.10%
2020/06/04	28	7.50	15	7.51	7.48	13	3,981	0.33%
2020/05/29	1	7.05	0	0.00	7.02	1	4,412	0.02%
2020/05/27	0	0.00	29	7.08	7.05	-29	4,450	-0.65%
2020/05/26	0	0.00	1	7.08	7.09	-1	4,460	-0.02%
2020/05/22	25	7.10	0	0.00	7.07	25	4,483	0.56%
2020/05/21	10	7.23	0	0.00	7.17	10	4,500	0.22%
2020/05/20	10	7.13	0	0.00	7.13	10	4,424	0.23%
2020/05/19	0	0.00	0.1	7.26	7.14	-0.1	4,450	0.00%
2020/05/18	0	0.00	0.2	7.30	7.18	-0.2	4,469	-0.01%
2020/05/15	3	7.00	20	7.06	7.06	-17	4,628	-0.37%
2020/05/14	3	7.07	0	0.00	7.02	3	4,622	0.06%
2020/05/13	0	0.00	0	7.13	7.10	0	4,612	0.00%
2020/05/12	1	7.19	0	0.00	7.12	1	4,596	0.02%
2020/05/11	2	7.20	2	7.24	7.24	0	4,571	0.00%
2020/05/08	2	7.21	0	0.00	7.21	2	4,566	0.04%
2020/05/06	19	7.20	5	7.21	7.17	14	4,612	0.30%
2020/05/05	4	7.12	0.1	7.15	7.11	3.9	4,535	0.09%
2020/05/04	0	0.00	7	7.08	7.07	-7	4,511	-0.16%
2020/04/30	10	7.18	12	7.18	7.16	-2	4,481	-0.04%
2020/04/29	0	0.00	43	7.16	7.14	-43	4,451	-0.97%
2020/04/28	3	7.23	15	7.19	7.14	-12	4,425	-0.27%
2020/04/27	0	0.00	1	7.14	7.09	-1	4,285	-0.02%
2020/04/24	24	7.18	8	7.17	7.10	16	4,246	0.38%
2020/04/22	5	6.97	6	7.01	7.02	-1	4,120	-0.02%
2020/04/21	6	7.01	0	0.00	6.98	6	4,094	0.15%
2020/04/20	25	7.22	15	7.17	7.23	10	4,026	0.25%
2020/04/17	1	6.93	0	0.00	6.93	1	3,839	0.03%
2020/04/16	11	6.97	0	0.00	6.93	11	3,818	0.29%
2020/04/15	0	0.00	5	7.07	7.02	-5	3,803	-0.13%
2020/04/14	10	7.07	0	0.00	7.05	10	3,771	0.27%
2020/04/13	7	7.05	0	0.00	7.01	7	3,703	0.19%
2020/04/10	3	6.99	0	0.00	6.95	3	3,647	0.08%
2020/04/07	0	0.00	30	6.93	6.91	-30	3,559	-0.84%
2020/04/06	1	6.97	17.2	6.94	6.95	-16.2	3,504	-0.46%
2020/04/01	0	0.00	2	6.91	6.89	-2	3,475	-0.06%
2020/03/31	34	6.99	0	0.00	6.85	34	3,439	0.99%
2020/03/26	0	0.00	1	6.83	6.94	-1	3,255	-0.03%
2020/03/25	20	6.83	20	6.82	6.85	0	3,215	0.00%
2020/03/24	4	6.90	4	6.84	6.85	0	3,171	0.00%
2020/03/23	0	0.00	102	7.09	6.84	-102	3,133	-3.25%	大賣/鉅額交易
2020/03/20	10	7.10	28	7.11	7.10	-18	3,016	-0.60%
2020/03/19	19	6.31	1	6.27	6.60	18	2,805	0.64%
2020/03/18	1	5.98	2	5.95	6.00	-1	2,565	-0.04%
2020/03/17	4	5.92	0	0.00	5.91	4	2,538	0.16%
2020/03/16	2	6.19	0	0.00	6.16	2	2,509	0.08%
2020/03/13	26	6.08	10	6.05	6.15	16	2,478	0.65%
2020/03/12	19	6.93	0	0.00	6.72	19	2,383	0.80%
2020/03/11	21	7.45	100	7.31	7.17	-79	2,256	-3.50%
2020/03/10	3	7.59	3	7.44	7.46	0	2,166	0.00%
2020/03/09	102	8.12	21	8.20	7.86	81	2,087	3.88%	大買/
2020/03/06	65	7.85	42	8.13	8.07	23	1,830	1.26%
2020/03/02	0	0.00	21	7.30	7.34	-21	1,283	-1.64%
2020/02/27	0	0.00	23	7.37	7.37	-23	1,236	-1.86%
2020/02/25	4	7.43	1	7.47	7.34	3	1,183	0.25%
2020/02/24	0	0.00	1	7.50	7.43	-1	1,155	-0.09%
2020/02/21	0	0.00	2	7.42	7.43	-2	1,106	-0.18%
2020/02/19	4	7.46	0	0.00	7.48	4	1,053	0.38%
2020/02/18	31	7.54	85	7.51	7.44	-54	1,004	-5.38%
2020/02/17	5	7.21	2	7.21	7.20	3	809	0.37%
2020/02/11	32	7.13	0	0.00	7.11	32	758	4.22%
2020/02/10	0	0.00	26	7.26	7.20	-26	721	-3.60%
2020/02/06	0	0.00	0	7.10	6.88	0	607	0.00%
2020/01/30	0	0.00	2	6.81	6.81	-2	589	-0.34%
2020/01/16	0	0.00	0	7.01	7.03	0	570	0.00%
2020/01/06	0	0.00	1	7.12	7.11	-1	545	-0.19%
2019/12/27	0	0.00	61	7.11	7.11	-61	527	-11.56%
2019/12/25	3	7.21	0	0.00	7.16	3	520	0.58%
2019/12/24	7	7.25	0	0.00	7.23	7	515	1.36%
2019/12/19	11	7.12	0	0.00	7.10	11	487	2.26%
2019/12/17	0	0.00	20	7.08	7.07	-20	471	-4.24%
2019/12/12	6	7.06	0	0.00	7.05	6	474	1.26%
2019/12/11	10	7.07	0	0.00	7.07	10	493	2.03%
2019/11/27	10	6.99	0	0.00	6.99	10	470	2.13%
2019/11/12	0	0.00	1	7.00	6.99	-1	490	-0.20%
2019/10/28	0	0.00	10	6.96	6.99	-10	774	-1.29%
2019/10/14	0	0.00	2	6.86	6.90	-2	854	-0.23%
2019/10/09	0	0.00	5	6.88	6.88	-5	853	-0.59%
2019/10/08	0	0.00	5	6.87	6.87	-5	862	-0.58%
2019/10/04	5	6.87	0	0.00	6.88	5	879	0.57%
2019/09/09	0	0.00	2	7.01	7.03	-2	941	-0.21%
2019/09/04	0	0.00	4	6.97	7.00	-4	930	-0.43%
2019/09/03	3	6.98	0	0.00	6.96	3	928	0.32%
2019/08/22	12	7.00	0	0.00	6.99	12	935	1.28%
2019/08/16	0	0.00	10	6.98	7.08	-10	926	-1.08%
2019/08/13	10	7.10	0	0.00	7.11	10	892	1.12%
2019/08/07	2	7.18	0	0.00	7.18	2	832	0.24%
2019/08/01	0	0.00	10	7.34	7.32	-10	792	-1.26%
2019/07/31	2	7.42	5	7.44	7.40	-3	775	-0.39%
2019/07/30	20	7.45	1	7.41	7.52	19	720	2.64%
2019/07/29	0	0.00	30	7.24	7.23	-30	622	-4.82%
2019/07/24	35	7.20	0	0.00	7.18	35	619	5.65%
2019/07/12	3	7.22	0	0.00	7.24	3	540	0.56%
2019/07/09	0	0.00	0	7.20	7.22	0	517	-0.01%
2019/07/08	0	0.00	1	7.15	7.19	-1	516	-0.19%
2019/06/26	5	7.24	5	7.19	7.18	0	500	0.00%
2019/06/25	1	7.07	0	0.00	7.07	1	443	0.23%
2019/05/27	0	0.00	0	7.01	7.02	0	438	0.00%
2019/05/16	12	7.04	0	0.00	7.00	12	445	2.70%
2019/05/14	0	0.00	60	6.89	6.92	-60	450	-13.31%
2019/05/09	0	0.00	10	7.03	7.00	-10	447	-2.23%
2019/05/02	0	0.00	2	7.04	7.04	-2	441	-0.45%
2019/04/26	0	0.00	1	7.09	7.08	-1	439	-0.23%
2019/04/24	0	0.00	2	7.11	7.11	-2	444	-0.45%
2019/04/19	0	7.05	0	0.00	7.05	0	444	0.00%
2019/04/16	0	7.04	1	7.05	7.08	-1	449	-0.22%
2019/04/15	1	7.05	0	0.00	7.06	1	450	0.22%
2019/04/02	0	0.00	1	7.15	7.07	-1	426	-0.25%
2019/03/25	50	7.20	0	0.00	7.23	50	401	12.46%
2019/03/13	0	7.20	0	0.00	7.18	0	401	0.00%
2019/03/11	32	7.14	0	0.00	7.18	32	406	7.87%
2019/03/08	0	0.00	1	7.17	7.16	-1	415	-0.24%
2019/02/22	1	7.05	0	0.00	7.08	1	407	0.25%
2019/02/21	0	0.00	2	7.07	7.08	-2	408	-0.49%
2019/02/15	57	7.04	0	0.00	7.05	57	403	14.14%
2019/02/13	2	7.06	2	7.06	7.07	0	395	0.00%
2019/02/12	1	7.04	0	0.00	7.06	1	389	0.26%
2019/01/22	0	0.00	1	6.95	6.94	-1	384	-0.26%
2019/01/18	23	6.94	20	6.95	6.94	3	391	0.77%
2019/01/17	0	0.00	10	6.94	6.93	-10	406	-2.46%
2019/01/16	1	6.95	0	0.00	6.91	1	400	0.25%
2018/12/28	0	0.00	5	6.81	6.85	-5	452	-1.10%
2018/12/27	1	6.82	0	0.00	6.80	1	463	0.22%
2018/12/21	0	0.00	10	6.82	6.97	-10	461	-2.16%
2018/12/20	0	0.00	4	6.91	6.87	-4	460	-0.87%
2018/12/12	2	7.01	0	0.00	7.02	2	478	0.42%
2018/11/30	0	0.00	10	7.05	7.07	-10	480	-2.08%
2018/11/28	0	0.00	1	6.99	7.04	-1	480	-0.21%
2018/11/26	4	6.91	0	0.00	6.90	4	473	0.84%
2018/11/22	5	6.83	0	0.00	6.83	5	486	1.03%
2018/11/14	1	6.85	0	0.00	6.87	1	557	0.18%
2018/11/07	1	6.81	0	0.00	6.82	1	626	0.16%
2018/10/26	1	6.70	0	0.00	6.68	1	735	0.14%
2018/10/25	0	0.00	4	6.75	6.74	-4	755	-0.53%
2018/10/24	0	0.00	0.3	6.93	6.91	-0.3	815	-0.03%
2018/09/28	1	7.60	0	0.00	7.58	1	921	0.11%
2018/09/26	3	7.58	0	0.00	7.58	3	928	0.32%
2018/09/21	1	7.60	0	0.00	7.59	1	945	0.11%
2018/09/18	2	7.59	0	0.00	7.53	2	954	0.21%
2018/09/10	0	0.00	5	7.48	7.45	-5	1,065	-0.47%
2018/09/07	1	7.59	0	0.00	7.59	1	1,090	0.09%
2018/09/06	2	7.66	0	0.00	7.65	2	1,110	0.18%
2018/08/31	0	0.00	1	7.76	7.75	-1	1,231	-0.08%
2018/08/28	0	0.00	1	7.82	7.80	-1	1,421	-0.07%
2018/08/22	1	7.86	0	0.00	7.87	1	1,620	0.06%
2018/08/21	3	8.04	0	0.00	7.90	3	1,660	0.18%
2018/08/20	4	7.98	0	0.00	7.87	4	1,657	0.24%
2018/08/13	3	7.96	0	0.00	7.82	3	1,952	0.15%
2018/08/10	9	8.00	0	0.00	8.00	9	2,142	0.42%
2018/08/08	0	0.00	20	8.08	8.06	-20	2,132	-0.94%
2018/08/07	0	0.00	7	8.16	8.09	-7	2,125	-0.33%
2018/08/03	20	8.00	0	0.00	7.98	20	2,089	0.96%
2018/08/02	5	8.08	7	8.05	7.95	-2	2,080	-0.10%
2018/08/01	2	8.12	0	0.00	8.05	2	2,064	0.10%
2018/07/31	2	8.09	45	8.14	8.11	-43	2,043	-2.10%
2018/07/30	10	8.00	0	0.00	8.09	10	1,965	0.51%
2018/07/27	2	7.94	10	7.94	7.91	-8	1,923	-0.42%
2018/07/26	25	7.80	0	0.00	7.83	25	1,895	1.32%
2018/07/11	0	0.00	22	7.71	7.70	-22	1,888	-1.16%
2018/07/10	15	7.79	0	0.00	7.78	15	1,886	0.80%
2018/07/09	7	7.66	0	0.00	7.69	7	1,886	0.37%
2018/07/06	0	0.00	6	7.66	7.60	-6	1,898	-0.32%
2018/07/05	16	7.74	10	7.69	7.67	6	1,926	0.31%
2018/07/03	3	7.75	1	7.72	7.65	2	1,942	0.10%
2018/07/02	0	0.00	1	7.84	7.79	-1	1,931	-0.05%
2018/06/28	3	7.84	9	7.87	7.82	-6	1,926	-0.31%
2018/06/27	6	8.00	1	7.92	7.90	5	1,914	0.26%
2018/06/26	15	8.01	10	8.03	7.94	5	1,911	0.26%
2018/06/25	13	8.02	3	8.16	8.09	10	1,888	0.53%
2018/06/21	0	0.00	32	7.93	7.91	-32	1,834	-1.74%
2018/06/20	2	7.89	0	0.00	7.88	2	1,827	0.11%
2018/06/19	5	7.94	0	0.00	7.92	5	1,818	0.27%
2018/06/15	1	7.95	0	0.00	7.91	1	1,801	0.06%
2018/06/14	31	8.02	0	0.00	7.99	31	1,769	1.75%
2018/06/13	0	0.00	30	8.07	8.07	-30	1,745	-1.72%
2018/06/12	5	8.11	0	0.00	8.09	5	1,728	0.29%
2018/06/11	2	8.17	8	8.16	8.17	-6	1,693	-0.35%
2018/06/08	13	8.38	9	8.34	8.23	4	1,667	0.24%
2018/06/07	20	8.37	152	8.32	8.30	-132	1,623	-8.13%	大賣/鉅額交易
2018/06/06	0	0.00	10	8.11	8.08	-10	1,471	-0.68%
2018/06/05	10	8.15	0	0.00	8.07	10	1,449	0.69%
2018/06/04	5	8.17	96	8.17	8.14	-91	1,427	-6.37%
2018/06/01	2	8.03	0	0.00	8.03	2	1,367	0.15%
2018/05/31	5	8.08	5	8.04	8.03	0	1,348	0.00%
2018/05/30	16	8.08	33.3	8.10	8.13	-17.3	1,303	-1.32%
2018/05/29	0	0.00	24	8.00	8.00	-24	1,220	-1.97%
2018/05/28	9	8.00	0	0.00	7.96	9	1,179	0.76%
2018/05/25	23	8.07	10	8.13	8.03	13	1,145	1.14%
2018/05/24	6	7.87	22	8.17	8.20	-16	1,052	-1.52%
2018/05/22	3	7.74	0	0.00	7.72	3	888	0.34%
2018/05/21	10	7.78	16	7.80	7.82	-6	875	-0.69%
2018/05/18	32	7.70	15	7.75	7.88	17	812	2.09%
2018/04/26	0	0.00	1	7.50	7.45	-1	673	-0.15%
2018/04/25	1	7.50	0	0.00	7.48	1	678	0.15%
2018/04/16	12	7.65	12	7.60	7.60	0	866	0.00%
2018/04/12	0	0.00	1	7.70	7.63	-1	890	-0.11%
2018/04/10	1	7.52	0	0.00	7.52	1	842	0.12%
2018/04/03	10	7.42	0	0.00	7.40	10	844	1.18%
2018/04/02	0	0.00	25	7.40	7.42	-25	858	-2.91%
2018/03/31	0	0.00	5	7.48	7.43	-5	859	-0.58%
2018/03/21	0	0.00	7.4	7.40	7.44	-7.4	850	-0.87%
2018/03/14	35	7.45	0	0.00	7.44	35	849	4.12%
2018/03/13	0	0.00	7.4	7.47	7.48	-7.4	847	-0.87%
2018/03/02	0	7.35	0	0.00	7.36	0	883	0.00%
2018/03/01	0	0.00	2	7.33	7.35	-2	886	-0.23%
2018/02/27	3	7.30	0	0.00	7.30	3	889	0.34%
2018/02/26	1	7.25	0	0.00	7.28	1	883	0.11%
2018/02/23	0	7.21	0.6	7.21	7.24	-0.6	882	-0.07%
2018/02/06	0	0.00	12	7.39	7.15	-12	894	-1.34%
2018/02/05	10	7.43	5	7.44	7.47	5	873	0.57%
2018/02/01	0	0.00	0.4	7.55	7.58	-0.4	862	-0.04%
2018/01/30	0	0.00	5	7.64	7.57	-5	863	-0.58%
2018/01/26	2	7.62	0	0.00	7.62	2	857	0.23%
2018/01/19	8	7.61	0	0.00	7.66	8	859	0.93%
2018/01/18	0	0.00	7	7.71	7.65	-7	851	-0.82%
2018/01/17	0	0.00	13	7.69	7.67	-13	845	-1.54%
2018/01/16	0	0.00	4	7.70	7.70	-4	846	-0.47%
2018/01/15	3	7.81	0	0.00	7.73	3	844	0.36%
2018/01/12	2	7.70	0	0.00	7.72	2	837	0.24%
2018/01/11	30	7.72	10	7.77	7.72	20	845	2.36%
2018/01/10	10	7.60	0	0.00	7.62	10	710	1.41%
2018/01/08	5	7.61	0	0.00	7.62	5	692	0.72%
2018/01/05	2	7.55	5	7.56	7.55	-3	677	-0.44%