愛之味 (1217)-元大-汐止券商分點個股進出

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

愛之味

(1217)

可現股當沖

股價
12.45
漲跌
--
漲幅
0.00%
成交量
973張
產業
上市食品類股
259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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/09/18	0	0.00	1	12.50	12.50	-1	1,751	-0.06%
2024/09/13	3	12.40	15	12.40	12.40	-12	1,752	-0.68%
2024/09/12	0	0.00	2	12.35	12.35	-2	1,766	-0.11%
2024/09/11	2	12.30	0	0.00	12.30	2	1,788	0.11%
2024/09/06	0	0.00	5	12.10	12.30	-5	1,772	-0.28%
2024/09/05	0	0.00	6	12.00	12.00	-6	1,764	-0.34%
2024/08/30	0	0.00	12	12.50	12.50	-12	1,720	-0.70%
2024/08/22	3	11.95	0	0.00	11.95	3	1,682	0.18%
2024/08/19	0	11.98	0	0.00	11.90	0	1,698	0.00%
2024/08/12	1	11.85	5	11.80	11.75	-4	1,708	-0.23%
2024/08/09	5	11.80	0	0.00	11.75	5	1,725	0.29%
2024/08/08	0	0.00	10	11.55	11.50	-10	1,730	-0.58%
2024/08/05	13	11.53	0	0.00	11.40	13	1,692	0.77%
2024/08/02	5	12.55	0	0.00	12.45	5	1,631	0.31%
2024/07/30	0	0.00	10	12.60	12.60	-10	1,676	-0.60%
2024/07/29	0	12.70	0	0.00	12.65	0	1,703	0.00%
2024/07/22	0	0.00	3	12.55	12.60	-3	1,731	-0.17%
2024/07/19	3	12.35	0	12.50	12.45	3	1,715	0.17%
2024/07/17	2	12.70	0	0.00	12.75	2	1,653	0.12%
2024/07/16	5	12.65	0	0.00	12.60	5	1,664	0.30%
2024/07/15	1	12.80	0	0.00	12.65	1	1,680	0.06%
2024/07/12	0	0.00	5	12.80	12.75	-5	1,711	-0.29%
2024/07/08	0	0.00	1	13.20	13.15	-1	1,646	-0.06%
2024/07/05	48	13.32	37	13.23	13.25	11	1,617	0.68%
2024/07/01	0	0.00	2	12.90	12.90	-2	1,458	-0.14%
2024/06/28	0	12.90	0	0.00	12.85	0	1,440	0.00%
2024/06/26	2	12.60	0	0.00	12.65	2	1,422	0.14%
2024/06/25	0	0.00	7	12.98	12.70	-7	1,405	-0.50%
2024/06/24	15	12.52	2	12.80	12.75	13	1,291	1.01%
2024/06/20	0	0.00	2	12.25	12.25	-2	1,185	-0.17%
2024/06/18	2	12.25	1	12.30	12.25	1	1,192	0.08%
2024/06/17	0	0.00	5	12.20	12.25	-5	1,184	-0.42%
2024/06/11	5	12.10	0	0.00	12.10	5	1,193	0.42%
2024/06/07	0	0.00	2	12.05	12.10	-2	1,197	-0.17%
2024/06/05	10	12.10	0	0.00	12.05	10	1,198	0.83%
2024/06/04	0	0.00	0.2	12.15	12.15	-0.2	1,206	-0.01%
2024/06/03	0	0.00	15	12.15	12.20	-15	1,219	-1.23%
2024/05/27	5	12.05	0	0.00	12.05	5	1,199	0.42%
2024/05/24	0	12.05	20	12.05	12.00	-20	1,204	-1.66%
2024/05/20	0	0.00	1	12.35	12.35	-1	1,197	-0.08%
2024/05/15	0	0.00	5.1	12.20	12.30	-5.1	1,210	-0.42%
2024/05/13	20	12.00	0	0.00	12.10	20	1,215	1.64%
2024/05/06	0	0.00	1	12.30	12.25	-1	1,218	-0.08%
2024/05/02	0	0.00	1	12.25	12.30	-1	1,160	-0.09%
2024/04/30	0	0.00	11.1	12.11	12.10	-11.1	1,120	-0.99%
2024/04/25	1	11.85	0	0.00	11.85	1	1,063	0.09%
2024/04/24	0	0.00	0.1	11.85	11.85	-0.1	1,066	-0.01%
2024/04/23	0	0.00	0.1	11.90	11.85	-0.1	1,070	-0.01%
2024/04/19	10	11.80	0	0.00	11.75	10	1,069	0.94%
2024/04/18	1	12.10	11	12.01	12.15	-10	1,043	-0.96%
2024/04/16	10	11.70	1	11.85	11.70	9	994	0.91%
2024/04/15	0	11.95	0	0.00	11.90	0	983	0.00%
2024/04/12	0.2	11.90	0	0.00	11.90	0.2	986	0.02%
2024/04/11	2	11.90	0	0.00	11.90	2	983	0.20%
2024/04/09	0	12.00	4	11.93	11.95	-4	1,009	-0.40%
2024/04/08	1	11.95	5.4	11.95	11.95	-4.4	1,085	-0.40%
2024/04/01	1	12.00	0	0.00	12.00	1	1,112	0.09%
2024/03/29	1	11.90	0	0.00	11.90	1	1,091	0.09%
2024/03/26	0	11.90	0	0.00	11.85	0	1,082	0.00%
2024/03/25	0	0.00	2	11.80	11.80	-2	1,107	-0.18%
2024/03/22	0	0.00	1	11.90	11.75	-1	1,105	-0.09%
2024/03/20	2	11.60	0	0.00	11.60	2	1,093	0.18%
2024/03/19	0	0.00	0	11.80	11.70	0	1,086	0.00%
2024/03/18	2	11.60	0	0.00	11.70	2	1,091	0.18%
2024/03/15	0	11.65	0	0.00	11.65	0	1,096	0.00%
2024/03/14	5	11.65	0	0.00	11.75	5	1,093	0.46%
2024/03/11	0	11.80	0	0.00	11.70	0	1,077	0.00%
2024/03/08	1	11.70	0	0.00	11.70	1	1,079	0.09%
2024/03/05	1	11.85	0	11.85	11.85	1	1,058	0.09%
2024/03/04	0	0.00	1	11.85	11.75	-1	1,059	-0.09%
2024/02/29	0	0.00	0.1	11.95	11.85	-0.1	1,088	-0.01%
2024/02/26	1	11.90	0	0.00	11.90	1	1,095	0.09%
2024/02/23	3	11.90	0	0.00	11.90	3	1,097	0.27%
2024/02/20	0	0.00	1	12.15	12.10	-1	1,101	-0.09%
2024/02/15	3	11.85	0	0.00	11.90	3	1,464	0.20%
2024/01/31	0	0.00	8	11.85	11.80	-8	1,511	-0.53%
2024/01/26	1	11.75	0	0.00	11.75	1	1,713	0.06%
2024/01/22	0	0.00	6	11.78	11.70	-6	1,819	-0.33%
2024/01/18	2	11.50	0	0.00	11.50	2	1,804	0.11%
2024/01/16	4	11.68	0	0.00	11.70	4	1,851	0.22%
2024/01/15	2	11.70	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%
2024/01/10	0	0.00	0	11.85	11.80	0	2,030	0.00%
2024/01/09	5	11.90	0	0.00	11.85	5	2,058	0.24%
2024/01/05	0	0.00	1	12.05	12.00	-1	2,093	-0.05%
2024/01/02	0	0.00	16.1	12.25	12.35	-16.1	2,297	-0.70%
2023/12/29	8	12.00	20.1	12.03	12.05	-12.1	2,231	-0.54%
2023/12/28	0	11.90	0	0.00	11.90	0	2,262	0.00%
2023/12/26	1	11.85	0	0.00	11.90	1	2,363	0.04%
2023/12/20	0	0.00	9	11.86	11.90	-9	2,505	-0.36%
2023/12/19	0	0.00	2	11.80	11.80	-2	2,489	-0.08%
2023/12/18	2	11.70	1	11.75	11.70	1	2,506	0.04%
2023/12/15	0	0.00	2	11.80	11.80	-2	2,561	-0.08%
2023/12/12	2	11.60	0	0.00	11.65	2	2,635	0.08%
2023/12/11	5	11.70	0	0.00	11.75	5	2,653	0.19%
2023/12/07	4	11.70	0	0.00	11.70	4	2,806	0.14%
2023/12/06	6	11.86	0	0.00	11.80	6	2,849	0.21%
2023/12/05	0	0.00	3	11.80	11.85	-3	2,870	-0.10%
2023/12/04	0.1	11.90	2	11.85	11.90	-1.9	2,914	-0.07%
2023/11/30	1	11.80	2	11.80	11.90	-1	3,003	-0.03%
2023/11/27	0	0.00	0	11.90	11.75	0	3,239	0.00%
2023/11/20	5	11.75	5	11.80	11.80	0	3,644	0.00%
2023/11/16	2	11.80	5	11.85	11.85	-3	3,813	-0.08%
2023/11/15	0	0.00	9	11.77	11.80	-9	3,865	-0.23%
2023/11/14	7	11.54	5	11.55	11.50	2	3,721	0.05%
2023/11/10	2	11.70	5	11.70	11.70	-3	3,872	-0.08%
2023/11/09	0	0.00	8	11.75	11.80	-8	4,112	-0.19%
2023/11/08	19	11.78	19	11.87	11.75	0	4,458	0.00%
2023/11/07	21	11.90	10	11.90	11.85	11	4,651	0.24%
2023/11/06	10	12.01	9	12.15	12.00	1	4,881	0.02%
2023/11/03	2	12.25	10	12.24	12.15	-8	4,941	-0.16%
2023/11/02	0	0.00	7	12.04	12.05	-7	5,065	-0.14%
2023/11/01	0	0.00	3	11.80	11.80	-3	5,174	-0.06%
2023/10/31	1	11.70	0	0.00	11.65	1	5,278	0.02%
2023/10/27	2	11.88	0.2	11.90	11.90	1.8	5,515	0.03%
2023/10/26	3	11.90	0	0.00	11.85	3	5,623	0.05%
2023/10/25	0	0.00	1	12.05	12.05	-1	5,705	-0.02%
2023/10/24	3	12.00	6	12.05	12.00	-3	5,890	-0.05%
2023/10/23	1	12.00	10	12.00	11.90	-9	6,220	-0.14%
2023/10/20	8.2	11.83	1	11.90	11.80	7.2	6,390	0.11%
2023/10/19	6	12.06	5	12.10	12.10	1	6,592	0.02%
2023/10/18	4	12.15	10	12.20	12.15	-6	6,719	-0.09%
2023/10/17	12	12.20	5	12.25	12.20	7	6,675	0.10%
2023/10/16	3	12.25	0	0.00	12.20	3	6,728	0.04%
2023/10/13	4	12.65	0	0.00	12.40	4	6,763	0.06%
2023/10/12	5	12.60	0	0.00	12.55	5	6,800	0.07%
2023/10/11	0	0.00	6	12.45	12.55	-6	6,703	-0.09%
2023/10/06	3	12.35	0	0.00	12.30	3	6,653	0.05%
2023/10/04	11	12.19	2	12.25	12.15	9	6,709	0.13%
2023/10/03	0	0.00	3	12.60	12.45	-3	6,853	-0.04%
2023/10/02	2	12.30	2	12.45	12.45	0	6,818	0.00%
2023/09/28	12	12.40	1	12.35	12.35	11	6,827	0.16%
2023/09/20	0	0.00	1	12.45	12.55	-1	7,610	-0.01%
2023/09/15	5	12.60	0	0.00	12.50	5	7,734	0.06%
2023/09/12	1	12.55	1	12.70	12.45	0	7,701	0.00%
2023/09/11	0	0.00	3	12.55	12.50	-3	7,571	-0.04%
2023/09/08	0	0.00	12	12.31	12.30	-12	7,530	-0.16%
2023/09/07	3	12.32	0	0.00	12.25	3	7,528	0.04%
2023/09/06	5	12.53	0	0.00	12.50	5	7,511	0.07%
2023/09/05	5	12.69	2	12.90	12.70	3	7,550	0.04%
2023/09/04	4	12.80	0	0.00	12.75	4	7,551	0.05%
2023/09/01	0	0.00	8	12.92	12.85	-8	7,527	-0.11%
2023/08/31	5	12.60	0	0.00	12.70	5	7,428	0.07%
2023/08/30	5	12.85	1	12.80	12.85	4	7,307	0.05%
2023/08/29	0	0.00	1	13.15	13.15	-1	7,234	-0.01%
2023/08/28	3	13.20	0	0.00	13.15	3	7,175	0.04%
2023/08/25	1	13.40	2	13.50	13.30	-1	7,083	-0.01%
2023/08/24	0	0.00	2	13.15	13.15	-2	6,914	-0.03%
2023/08/23	0	0.00	5.3	13.18	13.15	-5.3	6,868	-0.08%
2023/08/22	5	12.85	0	0.00	12.95	5	6,716	0.07%
2023/08/21	1	13.10	0	0.00	13.00	1	6,686	0.01%
2023/08/18	3	12.85	0	0.00	12.85	3	6,619	0.05%
2023/08/17	3	12.98	0	0.00	13.05	3	6,456	0.05%
2023/08/15	0	0.00	4	13.14	13.25	-4	6,198	-0.06%
2023/08/14	8	12.85	1	12.90	12.80	7	5,970	0.12%
2023/08/11	14	13.39	0.3	13.70	13.35	13.8	5,630	0.24%
2023/08/09	27	13.89	5.8	14.00	13.85	21.3	5,186	0.41%
2023/08/08	1	14.70	8	14.77	14.45	-7	5,013	-0.14%
2023/08/07	1	14.05	7	14.44	14.75	-6	4,820	-0.12%
2023/08/04	1	14.10	23.6	14.28	14.25	-22.6	4,628	-0.49%
2023/08/02	11	14.10	0	0.00	14.10	11	4,516	0.24%
2023/08/01	6	14.30	13	14.22	14.40	-7	4,406	-0.16%
2023/07/31	8.3	13.86	5	13.86	13.90	3.3	4,278	0.08%
2023/07/28	7	14.11	1	14.10	14.00	6	4,173	0.14%
2023/07/27	5	14.10	5	14.24	14.15	0	4,089	0.00%
2023/07/26	7	13.69	16	13.90	14.15	-9	3,903	-0.23%
2023/07/25	18	13.61	3	13.65	13.65	15	3,512	0.43%
2023/07/24	9	13.32	9	13.44	13.40	0	3,317	0.00%
2023/07/21	6	13.06	14	13.10	13.05	-8	3,030	-0.26%
2023/07/20	0	0.00	1	12.85	12.75	-1	2,893	-0.03%
2023/07/19	2	12.83	10	12.89	12.75	-8	2,874	-0.28%
2023/07/18	5	12.50	0	0.00	12.60	5	2,823	0.18%
2023/07/17	3	12.65	11	12.71	12.80	-8	2,786	-0.29%
2023/07/14	1	12.45	0	0.00	12.45	1	2,722	0.04%
2023/07/13	5	12.55	1	12.60	12.50	4	2,698	0.15%
2023/07/12	1	12.65	1	12.95	12.65	0	2,667	0.00%
2023/07/11	1	12.70	3	12.75	12.80	-2	2,634	-0.08%
2023/07/10	7	12.92	7	12.90	12.75	0	2,593	0.00%
2023/07/07	0	0.00	15	12.34	12.45	-15	2,396	-0.63%
2023/07/06	5	12.38	9	12.42	12.45	-4	2,359	-0.17%
2023/07/05	5	12.40	5.5	12.54	12.40	-0.5	2,322	-0.02%
2023/07/04	15	12.37	5	12.40	12.45	10	2,296	0.44%
2023/07/03	13.5	12.82	0	0.00	12.55	13.5	2,282	0.59%
2023/06/30	17	12.66	22	12.67	12.80	-5	2,101	-0.24%
2023/06/29	0	11.90	4	11.85	11.85	-4	1,470	-0.27%
2023/06/28	2	11.90	0	0.00	11.90	2	1,464	0.14%
2023/06/27	10	12.03	2	12.03	11.85	8	1,465	0.55%
2023/06/26	9	12.19	17	12.12	12.15	-8	1,439	-0.56%
2023/06/21	1	11.85	6.6	11.93	11.95	-5.6	1,330	-0.42%
2023/06/20	0	0.00	1	11.75	11.75	-1	1,278	-0.08%
2023/06/19	5	11.70	7	11.70	11.70	-2	1,265	-0.16%
2023/06/16	1	11.70	4	11.73	11.75	-3	1,256	-0.24%
2023/06/15	1	11.60	3	11.60	11.60	-2	1,232	-0.16%
2023/06/14	2	11.55	0	0.00	11.60	2	1,258	0.16%
2023/06/13	0	0.00	1	11.55	11.50	-1	1,267	-0.08%
2023/06/12	1	11.40	0	0.00	11.45	1	1,264	0.08%
2023/06/09	4	11.61	0	0.00	11.55	4	1,263	0.32%
2023/06/07	1	11.40	2	11.45	11.45	-1	1,179	-0.08%
2023/05/30	0	11.30	0	11.35	11.30	0	1,404	0.00%
2023/05/24	1	11.45	1	11.55	11.55	0	1,601	0.00%
2023/05/23	1	11.50	2	11.50	11.50	-1	1,659	-0.06%
2023/05/19	0	11.40	0	0.00	11.45	0	1,689	0.00%
2023/05/18	0	0.00	33	11.51	11.35	-33	1,699	-1.94%
2023/05/16	10	11.25	0	0.00	11.25	10	1,674	0.60%
2023/05/03	1	11.10	0	0.00	11.10	1	1,817	0.06%
2023/04/28	0	0.00	1	11.05	11.00	-1	1,839	-0.05%
2023/04/27	0	0.00	2	10.95	10.95	-2	1,845	-0.11%
2023/04/25	10	11.00	0	0.00	10.90	10	1,857	0.54%
2023/04/24	3	11.00	0	0.00	11.00	3	1,849	0.16%
2023/04/21	5	11.10	0	0.00	10.95	5	1,846	0.27%
2023/04/20	7	11.30	0	0.00	11.15	7	1,825	0.38%
2023/04/17	0	0.00	1	11.45	11.35	-1	1,891	-0.05%
2023/04/14	1	11.40	0	0.00	11.40	1	2,027	0.05%
2023/04/13	1	11.35	3.2	11.42	11.40	-2.2	2,030	-0.11%
2023/04/10	5	11.40	0	0.00	11.35	5	2,050	0.24%
2023/04/07	5	11.42	0	0.00	11.40	5	2,054	0.24%
2023/04/06	2	11.78	6.1	11.78	11.80	-4	2,054	-0.20%
2023/03/31	0	11.65	0	0.00	11.60	0	2,018	0.00%
2023/03/30	0	11.65	6	11.78	11.60	-6	2,043	-0.29%
2023/03/29	0	11.65	1	11.55	11.55	-1	2,055	-0.05%
2023/03/28	6	11.52	0	0.00	11.50	6	2,112	0.28%
2023/03/27	1	11.55	31.5	11.45	11.60	-30.5	2,162	-1.41%
2023/03/24	10	11.45	0	0.00	11.40	10	2,328	0.43%
2023/03/23	5	11.45	0	0.00	11.45	5	2,405	0.21%
2023/03/22	1	11.45	0	0.00	11.45	1	2,537	0.04%
2023/03/21	0	11.53	3	11.45	11.45	-3	2,535	-0.12%
2023/03/20	0	0.00	1	11.45	11.40	-1	2,537	-0.04%
2023/03/17	0	0.00	5	11.40	11.45	-5	2,531	-0.20%
2023/03/15	0	0.00	20	11.45	11.30	-20	2,492	-0.80%
2023/03/14	2	11.38	1	11.35	11.35	1	2,477	0.04%
2023/03/13	5	11.50	1	11.55	11.50	4	2,455	0.16%
2023/03/10	6	11.60	0	0.00	11.65	6	2,438	0.25%
2023/03/09	20	11.85	8	11.75	11.80	12	2,417	0.50%
2023/03/08	1	11.85	10	11.85	11.85	-9	2,405	-0.37%
2023/03/07	13	11.73	0	0.00	11.70	13	2,401	0.54%
2023/03/06	3	11.75	1	11.85	11.80	2	2,397	0.08%
2023/03/03	12	11.80	113	11.71	11.70	-101	2,366	-4.27%	大賣/鉅額交易
2023/03/01	101	11.61	37	11.74	11.40	64	2,360	2.71%	大買/
2023/02/24	5	11.35	0	0.00	11.35	5	2,279	0.22%
2023/02/23	6.2	11.55	6	11.54	11.55	0.2	2,269	0.01%
2023/02/22	0	0.00	7	11.35	11.45	-7	2,331	-0.30%
2023/02/21	6	11.41	0	0.00	11.40	6	2,293	0.26%
2023/02/20	5	11.15	5	11.25	11.30	0	2,241	0.00%
2023/02/17	0	0.00	6	11.10	11.10	-6	2,237	-0.27%
2023/02/13	10	11.45	12	11.18	11.25	-2	2,199	-0.09%
2023/02/10	0	11.05	5	11.05	11.05	-5	2,106	-0.24%
2023/02/03	0	0.00	8	10.87	10.90	-8	2,027	-0.39%
2023/01/31	6	10.90	0	0.00	10.90	6	2,008	0.30%
2023/01/30	2	10.90	0	0.00	10.85	2	1,998	0.10%
2023/01/17	0	0.00	1	10.75	10.80	-1	1,985	-0.05%
2023/01/16	0	0.00	0.2	10.70	10.75	-0.2	1,982	-0.01%
2023/01/13	0	0.00	1	10.75	10.65	-1	1,974	-0.05%
2023/01/05	0	0.00	5	10.95	10.90	-5	1,944	-0.26%
2023/01/04	2	11.05	0	0.00	10.85	2	1,908	0.10%
2022/12/27	0	0.00	30	10.80	10.80	-30	1,719	-1.74%
2022/12/26	102	10.90	70	10.75	10.75	32	1,707	1.87%	大買/
2022/12/23	50	10.70	50	10.90	10.90	0	1,678	0.00%
2022/12/22	0	0.00	5	11.05	10.85	-5	1,664	-0.30%
2022/12/21	0	0.00	50	10.70	10.90	-50	1,644	-3.04%
2022/12/20	50	10.55	0	0.00	10.50	50	1,616	3.09%
2022/12/19	5	10.75	0	0.00	10.70	5	1,570	0.32%
2022/12/16	6	11.04	7	11.24	11.05	-1	1,510	-0.07%
2022/12/15	0	0.00	16	10.89	11.00	-16	1,324	-1.21%
2022/12/14	7	10.78	6	10.93	10.70	1	1,236	0.08%
2022/12/13	5	10.45	5	10.35	10.40	0	1,086	0.00%
2022/12/08	0	0.00	1	10.40	10.30	-1	1,088	-0.09%
2022/12/07	0	0.00	1	10.40	10.40	-1	1,081	-0.10%
2022/12/06	5	10.40	0	0.00	10.35	5	1,074	0.47%
2022/12/01	0	0.00	2	10.45	10.45	-2	1,076	-0.19%
2022/11/28	0	0.00	0	10.45	10.45	0	1,030	0.00%
2022/11/25	0	0.00	100	10.20	10.20	-100	1,012	-9.87%
2022/11/24	5	10.30	3	10.35	10.30	2	1,010	0.20%
2022/11/23	103	10.50	6	10.51	10.50	97	986	9.83%	大買/
2022/11/22	0	0.00	6	10.30	10.30	-6	897	-0.67%
2022/11/21	5	10.05	0	0.00	10.15	5	915	0.55%
2022/11/18	7	10.21	7	10.26	10.10	0	912	0.00%
2022/11/17	0	0.00	1	9.81	9.90	-1	814	-0.12%
2022/11/11	0	9.77	0	0.00	9.76	0	792	0.00%
2022/11/09	0	0.00	2	9.68	9.68	-2	802	-0.25%
2022/11/07	5	9.52	5	9.48	9.59	0	818	0.00%
2022/11/02	5	9.25	0	0.00	9.28	5	879	0.57%
2022/10/24	0	0.00	7	9.07	9.12	-7	1,244	-0.56%
2022/10/20	5	8.88	0	0.00	8.98	5	1,300	0.38%
2022/10/19	1	9.16	0	0.00	9.06	1	1,313	0.08%
2022/10/14	0	0.00	5	8.94	9.07	-5	1,393	-0.36%
2022/10/13	2	9.00	0	0.00	8.74	2	1,390	0.14%
2022/09/27	0	0.00	0.2	9.19	9.33	-0.2	1,605	-0.01%
2022/09/26	2	9.27	0	0.00	9.09	2	1,613	0.12%
2022/09/16	5	9.60	0	0.00	9.60	5	1,650	0.30%
2022/09/14	4	9.67	4	9.76	9.75	0	1,669	0.00%
2022/09/08	0	0.00	12	9.63	9.67	-12	1,708	-0.70%
2022/09/07	0	0.00	2	9.55	9.56	-2	1,717	-0.12%
2022/09/06	0	0.00	2	9.79	9.75	-2	1,710	-0.12%
2022/08/26	0	0.00	2	10.10	10.10	-2	1,908	-0.10%
2022/08/19	2.2	9.98	2	10.00	10.05	0.2	1,935	0.01%
2022/08/18	2	10.00	0	0.00	9.99	2	1,962	0.10%
2022/08/17	6	9.98	0	0.00	9.96	6	1,967	0.31%
2022/08/15	1	10.00	0	0.00	10.00	1	1,981	0.05%
2022/08/12	1	10.00	0	0.00	10.00	1	1,994	0.05%
2022/08/11	3	9.96	5	9.94	9.98	-2	1,999	-0.10%
2022/08/09	10	9.76	3	9.81	9.83	7	2,017	0.35%
2022/08/05	0	0.00	5	9.80	9.80	-5	2,038	-0.25%
2022/08/04	22	9.67	7	9.63	9.67	15	2,060	0.73%
2022/08/03	7	10.04	5	9.99	9.97	2	2,034	0.10%
2022/08/02	0	0.00	1	10.80	10.45	-1	1,915	-0.05%
2022/07/26	0	0.00	15	10.85	10.90	-15	2,207	-0.68%
2022/07/25	15	10.88	12	10.85	10.90	3	2,349	0.13%
2022/07/19	2	10.55	0	0.00	10.65	2	3,217	0.06%
2022/07/18	10	10.55	2	10.60	10.60	8	3,386	0.24%
2022/07/11	1	10.85	2	10.80	10.85	-1	6,350	-0.02%
2022/07/07	1	10.60	0	0.00	10.60	1	6,304	0.02%
2022/07/06	1	10.65	0	0.00	10.65	1	6,309	0.02%
2022/07/05	10.1	10.70	22	10.88	11.00	-11.9	6,312	-0.19%
2022/07/01	3	10.30	0	0.00	10.25	3	6,304	0.05%
2022/06/27	0	0.00	1	10.75	10.80	-1	6,433	-0.02%
2022/06/24	0	0.00	5	10.47	10.55	-5	6,476	-0.08%
2022/06/23	0	0.00	4	10.36	10.45	-4	6,530	-0.06%
2022/06/22	0	0.00	1	10.30	10.30	-1	6,547	-0.02%
2022/06/21	0	0.00	2	10.55	10.65	-2	6,590	-0.03%
2022/06/20	6	10.43	2	10.70	10.25	4	6,670	0.06%
2022/06/17	2	10.50	0	0.00	10.55	2	6,877	0.03%
2022/06/14	2	10.65	0	0.00	10.60	2	6,926	0.03%
2022/06/13	1	10.90	0	0.00	10.70	1	6,918	0.01%
2022/06/10	0	0.00	0.3	11.15	11.15	-0.3	6,896	-0.01%
2022/06/09	0	11.25	0.1	11.30	11.15	-0.1	6,888	0.00%
2022/06/08	9	11.18	1	11.15	11.15	8	6,880	0.12%
2022/06/07	9	11.28	8.6	11.43	11.25	0.4	6,876	0.01%
2022/06/02	0.1	11.00	0	0.00	11.05	0.1	6,765	0.00%
2022/06/01	2	11.10	3	11.10	11.10	-1	6,784	-0.01%
2022/05/31	0	0.00	8	11.35	11.20	-8	6,789	-0.12%
2022/05/27	0	0.00	2	11.35	11.30	-2	6,764	-0.03%
2022/05/26	5	11.10	85	11.17	11.15	-80	6,757	-1.18%
2022/05/25	1	11.05	1	11.10	11.05	0	6,742	0.00%
2022/05/24	20	11.00	10	11.03	11.00	10	6,904	0.14%
2022/05/23	60	11.00	1	10.90	10.95	59	6,903	0.85%
2022/05/20	5	10.85	0	0.00	10.85	5	6,907	0.07%
2022/05/19	0	0.00	1	10.60	10.75	-1	6,903	-0.01%
2022/05/18	0	0.00	1	10.90	10.90	-1	6,918	-0.01%
2022/05/17	1	10.85	2	10.85	10.70	-1	6,902	-0.01%
2022/05/16	0	0.00	13	10.65	10.60	-13	6,885	-0.19%
2022/05/13	1	10.40	6	10.41	10.50	-5	6,865	-0.07%
2022/05/12	3	10.23	0	0.00	10.20	3	6,848	0.04%
2022/05/11	6	10.49	7	10.52	10.50	-1	6,796	-0.01%
2022/05/10	3	10.70	7	10.59	10.70	-4	6,755	-0.06%
2022/05/09	23.1	10.92	7	11.29	10.75	16.1	6,712	0.24%
2022/05/06	32	11.53	32	11.60	11.35	0	6,617	0.00%
2022/05/05	14	11.52	8	11.49	11.45	6	6,496	0.09%
2022/05/04	11	11.46	7	11.54	11.40	4	6,464	0.06%
2022/04/29	26	11.94	25	11.80	11.70	1	6,429	0.02%
2022/04/28	34	11.94	45	11.94	11.95	-11	6,303	-0.17%
2022/04/27	10	11.41	12	11.29	11.30	-2	5,890	-0.03%
2022/04/26	35	11.88	41	11.76	11.70	-6	5,775	-0.10%
2022/04/25	28	11.98	14	11.87	11.60	14	5,633	0.25%
2022/04/22	43	12.41	1.3	12.41	12.30	41.7	5,454	0.76%
2022/04/21	120	12.65	35	12.84	12.60	85	5,374	1.58%	大買/
2022/04/20	35	12.81	59	12.84	12.95	-24	5,161	-0.46%
2022/04/19	20	12.16	29	12.16	12.15	-9	4,649	-0.19%
2022/04/18	186	13.08	110.7	12.75	12.50	75.3	4,573	1.65%	大買/大賣/
2022/04/15	19	12.41	52	12.31	12.50	-33	3,198	-1.03%
2022/04/13	0	11.50	0	0.00	11.45	0	2,614	0.00%
2022/04/12	0	0.00	3	11.55	11.35	-3	2,626	-0.11%
2022/04/11	8	11.42	10	11.52	11.50	-2	2,649	-0.08%
2022/04/08	0	0.00	1	11.30	11.40	-1	2,683	-0.04%
2022/04/07	6	11.37	0	0.00	11.15	6	2,711	0.22%
2022/04/06	1	11.70	1	11.80	11.65	0	2,718	0.00%
2022/04/01	0	0.00	11	11.66	11.75	-11	2,708	-0.41%
2022/03/30	21.5	11.46	0	0.00	11.55	21.5	2,634	0.82%
2022/03/29	11	11.51	0	0.00	11.55	11	2,614	0.42%
2022/03/28	11	11.39	61	11.53	11.55	-50	2,564	-1.95%
2022/03/25	0	0.00	1	11.65	11.55	-1	2,503	-0.04%
2022/03/24	10	11.40	10	11.65	11.60	0	2,473	0.00%
2022/03/23	47	11.68	0	0.00	11.60	47	2,420	1.94%
2022/03/22	21	11.74	46	11.42	11.65	-25	2,334	-1.07%
2022/03/21	0	0.00	1	11.10	11.10	-1	2,112	-0.05%
2022/03/18	0	0.00	1	10.85	10.90	-1	2,076	-0.05%
2022/03/17	1	10.70	1	10.80	10.75	0	2,067	0.00%
2022/03/10	1	10.70	1	10.85	10.75	0	2,073	0.00%
2022/03/09	1	10.55	0	0.00	10.70	1	2,063	0.05%
2022/03/08	0	0.00	1	10.50	10.50	-1	2,072	-0.05%
2022/03/07	1	10.75	0	0.00	10.75	1	2,034	0.05%
2022/03/04	0	0.00	2	10.95	10.95	-2	2,016	-0.10%
2022/03/01	0	0.00	3	10.90	10.90	-3	2,035	-0.15%
2022/02/25	1	10.75	6	10.80	10.80	-5	2,039	-0.25%
2022/02/24	24	11.10	14	11.25	10.70	10	2,067	0.48%
2022/02/23	4	10.95	0	0.00	10.90	4	1,908	0.21%
2022/02/22	5	10.85	0	0.00	10.85	5	1,913	0.26%
2022/02/21	16	11.09	10	11.05	11.05	6	1,918	0.31%
2022/02/18	0	0.00	20	10.93	11.05	-20	1,910	-1.05%
2022/02/16	0	0.00	0.2	10.85	10.80	-0.2	1,933	-0.01%
2022/02/15	0	0.00	0	10.85	10.75	0	1,965	0.00%
2022/02/09	0	0.00	2	10.85	10.85	-2	2,010	-0.10%
2022/02/07	0	0.00	1	10.55	10.65	-1	2,010	-0.05%
2022/01/26	12	10.50	0	10.60	10.45	12	2,019	0.59%
2022/01/24	10	10.60	0	0.00	10.70	10	1,979	0.51%
2022/01/20	0	0.00	0	11.20	11.20	0	1,936	0.00%
2022/01/17	0	0.00	10	11.25	11.20	-10	1,865	-0.54%
2022/01/14	6	11.44	8	11.33	11.25	-2	1,837	-0.11%
2022/01/13	0	0.00	10	11.25	11.15	-10	1,749	-0.57%
2022/01/11	0	0.00	3	11.18	11.25	-3	1,690	-0.18%
2022/01/07	3	10.82	10	10.75	10.80	-7	1,553	-0.45%
2022/01/05	11	10.81	10	10.90	10.75	1	1,525	0.07%
2022/01/04	0	0.00	13	10.89	10.90	-13	1,508	-0.86%
2022/01/03	10	11.00	0	0.00	10.90	10	1,479	0.68%
2021/12/30	0	0.00	10	10.85	10.85	-10	1,427	-0.70%
2021/12/29	20	10.90	26	10.78	10.85	-6	1,392	-0.43%
2021/12/28	0	0.00	2	10.50	10.65	-2	1,365	-0.15%
2021/12/23	2	10.40	0	0.00	10.40	2	1,364	0.15%
2021/12/17	0	0.00	3	10.40	10.40	-3	1,421	-0.21%
2021/12/13	0	0.00	2	10.45	10.50	-2	1,463	-0.14%
2021/12/10	0	0.00	0.2	10.45	10.45	-0.2	1,479	-0.01%
2021/12/09	1	10.50	0	0.00	10.55	1	1,501	0.07%
2021/12/08	0	0.00	20	10.45	10.50	-20	1,508	-1.33%
2021/12/07	0	0.00	1	10.40	10.40	-1	1,510	-0.07%
2021/12/06	0	0.00	4	10.38	10.40	-4	1,553	-0.26%
2021/12/03	0	0.00	1	10.30	10.25	-1	1,652	-0.06%
2021/12/02	1	10.30	0.1	10.30	10.25	0.9	1,661	0.06%
2021/11/30	0	10.45	0	0.00	10.30	0	1,680	0.00%
2021/11/26	2	10.30	0	0.00	10.30	2	1,727	0.12%
2021/11/23	20	10.65	23	10.72	10.55	-3	1,730	-0.17%
2021/11/22	15	10.55	0	0.00	10.55	15	1,706	0.88%
2021/11/17	1	10.55	0	0.00	10.50	1	1,701	0.06%
2021/11/16	0	0.00	0	10.55	10.60	0	1,707	0.00%
2021/11/15	0	0.00	1	10.50	10.40	-1	1,699	-0.06%
2021/11/12	0	0.00	2	10.60	10.60	-2	1,697	-0.12%
2021/11/11	2	10.40	4	10.48	10.45	-2	1,687	-0.12%
2021/11/04	0	0.00	1	10.35	10.35	-1	1,856	-0.05%
2021/11/01	0	0.00	6	10.16	10.15	-6	1,843	-0.33%
2021/10/29	0	0.00	2	10.15	10.15	-2	1,866	-0.11%
2021/10/26	0	0.00	1	10.25	10.30	-1	1,915	-0.05%
2021/10/25	5	10.25	0	0.00	10.20	5	1,933	0.26%
2021/10/22	12	10.25	0	0.00	10.20	12	1,971	0.61%
2021/10/21	1	10.30	0	0.00	10.25	1	2,044	0.05%
2021/10/20	15	10.40	0	0.00	10.30	15	2,057	0.73%
2021/10/19	0.1	10.30	0	0.00	10.30	0.1	2,089	0.00%
2021/10/15	0	0.00	5	10.15	10.10	-5	2,147	-0.23%
2021/10/08	10	10.35	10	10.45	10.30	0	2,263	0.00%
2021/10/06	6	10.21	8	10.34	10.15	-2	2,429	-0.08%
2021/10/05	10	10.00	10	10.10	10.20	0	2,473	0.00%
2021/10/04	2	10.15	0	0.00	10.15	2	2,505	0.08%
2021/10/01	0	0.00	3	10.55	10.30	-3	2,575	-0.12%
2021/09/30	0	0.00	4	10.59	10.65	-4	2,599	-0.15%
2021/09/29	2	10.45	0	0.00	10.45	2	2,642	0.08%
2021/09/27	10	10.60	24	10.51	10.60	-14	3,005	-0.47%
2021/09/24	10	10.25	10	10.35	10.25	0	3,102	0.00%
2021/09/23	11	10.28	11	10.29	10.25	0	3,210	0.00%
2021/09/22	12	10.38	0	0.00	10.20	12	3,263	0.37%
2021/09/17	0	0.00	10	10.55	10.60	-10	3,301	-0.30%
2021/09/15	4	10.60	0	0.00	10.70	4	3,449	0.12%
2021/09/13	0	0.00	2	10.65	10.55	-2	3,578	-0.06%
2021/09/09	2	10.55	0	0.00	10.50	2	3,779	0.05%
2021/09/08	0	0.00	2	10.95	10.85	-2	3,784	-0.05%
2021/09/06	0	0.00	10	10.51	10.45	-10	3,865	-0.26%
2021/09/03	0	0.00	2	10.70	10.70	-2	4,156	-0.05%
2021/09/02	0	0.00	1	10.70	10.65	-1	4,374	-0.02%
2021/09/01	5	11.00	18	10.93	11.00	-13	4,490	-0.29%
2021/08/31	0	0.00	1	10.70	10.80	-1	4,563	-0.02%
2021/08/30	0	0.00	1	10.65	10.75	-1	5,190	-0.02%
2021/08/27	0	0.00	2	10.60	10.55	-2	5,634	-0.04%
2021/08/26	0	0.00	3	10.50	10.50	-3	6,158	-0.05%
2021/08/25	2	10.35	0	0.00	10.40	2	6,358	0.03%
2021/08/23	0	0.00	15	10.28	10.30	-15	6,907	-0.22%
2021/08/19	2	10.18	0	0.00	10.05	2	7,193	0.03%
2021/08/18	10	10.20	5	10.00	10.35	5	7,490	0.07%
2021/08/17	0	0.00	3	10.40	10.25	-3	7,971	-0.04%
2021/08/16	4	10.31	1	10.30	10.30	3	8,333	0.04%
2021/08/13	5	10.60	2	10.70	10.60	3	8,883	0.03%
2021/08/12	10	10.85	2	10.80	10.80	8	10,416	0.08%
2021/08/11	10	10.91	0	0.00	10.80	10	11,468	0.09%
2021/08/10	5	11.10	13	11.13	11.20	-8	12,733	-0.06%
2021/08/09	0	0.00	2	10.95	10.95	-2	13,081	-0.02%
2021/08/06	2	10.95	1	11.00	10.95	1	13,748	0.01%
2021/08/05	1	11.15	1	11.00	11.00	0	14,085	0.00%
2021/08/04	11	11.11	21	11.20	11.10	-10	14,380	-0.07%
2021/08/03	4	11.10	0	0.00	11.10	4	14,662	0.03%
2021/08/02	0	0.00	5	11.03	11.10	-5	14,836	-0.03%
2021/07/29	2	10.75	7	10.83	10.90	-5	15,058	-0.03%
2021/07/28	0	0.00	21	10.72	10.75	-21	15,216	-0.14%
2021/07/27	4	10.93	2	11.15	10.90	2	15,719	0.01%
2021/07/26	1	11.05	0	0.00	11.05	1	15,987	0.01%
2021/07/23	5	10.92	161.2	11.14	11.15	-156.2	17,440	-0.90%	大賣/鉅額交易
2021/07/22	0	0.00	1	10.80	10.85	-1	18,244	-0.01%
2021/07/21	3	10.80	1	11.00	10.85	2	18,453	0.01%
2021/07/20	162.1	11.08	0	0.00	11.00	162.1	18,783	0.86%	大買/鉅額交易
2021/07/19	3.1	11.19	4	11.21	11.25	-0.9	19,113	0.00%
2021/07/16	5	11.15	0	0.00	11.15	5	20,235	0.02%
2021/07/15	0	0.00	26	11.20	11.30	-26	20,720	-0.13%
2021/07/14	27	10.97	7	11.06	10.95	20	20,959	0.10%
2021/07/13	14	11.12	4	11.19	11.10	10	21,431	0.05%
2021/07/12	8	11.54	0	0.00	11.45	8	21,415	0.04%
2021/07/09	3	11.82	5	11.86	11.65	-2	21,466	-0.01%
2021/07/08	0	0.00	3	11.75	11.85	-3	21,607	-0.01%
2021/07/07	6	11.68	22	11.67	11.60	-16	21,602	-0.07%
2021/07/06	12	11.80	0	0.00	11.75	12	21,618	0.06%
2021/07/05	35	11.80	102	11.87	11.90	-67	21,610	-0.31%	大賣/
2021/07/02	88	12.07	36.3	12.14	11.90	51.7	21,621	0.24%
2021/07/01	15	11.80	16	11.82	11.75	-1	21,402	0.00%
2021/06/30	1	11.60	8	11.64	11.65	-7	21,307	-0.03%
2021/06/29	0	0.00	24	11.38	11.30	-24	21,235	-0.11%
2021/06/28	1	11.35	8	11.46	11.55	-7	21,246	-0.03%
2021/06/25	6	11.48	2	11.55	11.45	4	21,240	0.02%
2021/06/24	9	11.62	3	11.65	11.65	6	21,210	0.03%
2021/06/23	3	11.55	1	11.55	11.60	2	21,176	0.01%
2021/06/22	7	11.59	49.1	11.65	11.65	-42.1	21,158	-0.20%
2021/06/21	24	11.30	13	11.46	11.30	11	21,190	0.05%
2021/06/18	23	11.71	5	11.72	11.60	18	21,117	0.09%
2021/06/17	19	11.91	2	11.95	11.85	17	21,059	0.08%
2021/06/16	29	11.88	6	11.93	11.75	23	21,032	0.11%
2021/06/15	18	11.98	10.1	11.90	11.90	7.9	20,962	0.04%
2021/06/11	12	12.17	24	12.31	12.15	-12	20,882	-0.06%
2021/06/09	30	12.30	4	12.42	12.15	26	20,391	0.13%
2021/06/08	15	12.54	12	12.72	12.50	3	20,274	0.01%
2021/06/07	24	12.75	11	12.81	12.65	13	20,189	0.06%
2021/06/04	83.2	12.91	115.8	12.99	12.95	-32.6	19,588	-0.17%	大賣/
2021/06/03	22	12.56	34	12.65	12.75	-12	19,177	-0.06%
2021/06/02	14	12.24	37	12.32	12.30	-23	18,688	-0.12%
2021/06/01	2	12.18	14	12.28	12.25	-12	18,586	-0.06%
2021/05/31	43	12.07	109	12.32	11.95	-66	18,299	-0.36%	大賣/
2021/05/28	10	12.32	1	12.25	12.25	9	18,074	0.05%
2021/05/27	15	12.35	16	12.38	12.30	-1	17,999	-0.01%
2021/05/26	7	12.31	29	12.62	12.30	-22	17,834	-0.12%
2021/05/25	75	12.43	26	12.40	12.35	49	17,547	0.28%
2021/05/24	48	13.04	32	12.97	12.75	16	17,066	0.09%
2021/05/21	63	12.93	32	12.93	12.90	31	16,723	0.19%
2021/05/20	243.2	13.98	1,528.1	14.22	13.10	-1,285	16,152	-7.96%	大買/大賣/鉅額交易
2021/05/19	53.1	13.29	88	13.32	13.60	-34.9	14,610	-0.24%
2021/05/18	120	12.99	264	12.90	12.90	-144	13,585	-1.06%	大買/大賣/鉅額交易
2021/05/17	21	12.65	45	12.76	12.85	-24	12,289	-0.20%
2021/05/14	43	11.99	50	12.01	11.70	-7	11,866	-0.06%
2021/05/13	9	11.28	52	11.53	11.60	-43	11,206	-0.38%
2021/05/12	43.2	10.67	48	10.78	10.55	-4.8	10,863	-0.04%
2021/05/11	28	11.74	15	11.80	11.60	13	10,560	0.12%
2021/05/10	24	12.08	21	12.06	11.95	3	10,258	0.03%
2021/05/07	18	11.59	12.1	11.49	11.55	5.9	10,084	0.06%
2021/05/06	4	11.53	1.2	11.73	11.60	2.8	9,975	0.03%
2021/05/05	8.3	11.42	18	11.59	11.40	-9.7	9,836	-0.10%
2021/05/04	25	11.25	13	11.34	11.25	12	9,671	0.12%
2021/05/03	19	12.43	24	12.55	12.15	-5	9,165	-0.05%
2021/04/29	99	13.47	173	13.56	13.00	-74	8,841	-0.84%	大賣/
2021/04/28	132	12.39	102	12.18	12.90	30	7,402	0.40%	大買/大賣/
2021/04/27	18	11.71	23.1	11.85	11.75	-5.1	6,602	-0.08%
2021/04/26	55	12.24	65	12.06	12.05	-10	6,392	-0.16%
2021/04/23	69	12.07	56	11.89	11.90	13	6,058	0.21%
2021/04/22	231	12.20	125.2	12.24	12.15	105.8	5,748	1.84%	大買/大賣/鉅額交易
2021/04/21	24	10.85	46	11.00	11.30	-22	4,622	-0.48%
2021/04/20	29.1	10.41	68	10.37	10.30	-38.9	4,176	-0.93%
2021/04/19	63	10.40	59	10.26	10.55	4	4,008	0.10%
2021/04/16	0	9.50	204	9.50	9.63	-204	3,515	-5.80%	大賣/鉅額交易
2021/04/15	21	9.45	24	9.43	9.46	-3	3,481	-0.09%
2021/04/14	50	9.35	6	9.51	9.40	44	3,439	1.28%
2021/04/13	33	9.29	1	9.32	9.23	32	3,391	0.94%
2021/04/12	10	9.22	0	0.00	9.22	10	3,403	0.29%
2021/04/09	0	0.00	0.1	9.19	9.15	-0.1	3,501	0.00%
2021/04/08	12	9.12	5	9.23	9.24	7	3,630	0.19%
2021/04/07	3.2	9.05	1	9.08	9.06	2.2	3,592	0.06%
2021/04/06	0	0.00	31	9.07	9.06	-31	3,846	-0.81%
2021/03/30	0	0.00	1	8.98	9.01	-1	4,235	-0.02%
2021/03/26	2	8.83	5	8.82	8.85	-3	4,667	-0.06%
2021/03/25	0	8.82	0	0.00	8.81	0	5,140	0.00%
2021/03/24	10	8.91	0	0.00	8.83	10	5,296	0.19%
2021/03/23	24	9.31	1	9.15	9.19	23	5,249	0.44%
2021/03/22	6	9.10	2	9.16	9.18	4	5,230	0.08%
2021/03/18	0	0.00	1	9.06	9.06	-1	5,184	-0.02%
2021/03/17	0	0.00	4	9.11	9.05	-4	5,218	-0.08%
2021/03/16	1	9.08	0	0.00	9.11	1	5,251	0.02%
2021/03/15	1	9.03	0	0.00	9.03	1	5,261	0.02%
2021/03/12	0	0.00	12	9.03	9.04	-12	5,335	-0.22%
2021/03/10	0	0.00	5	9.24	9.09	-5	5,355	-0.09%
2021/03/09	5	9.06	0	0.00	9.17	5	5,346	0.09%
2021/03/08	5	9.09	0	0.00	9.02	5	5,325	0.09%
2021/03/05	12	9.07	314	9.15	9.06	-302	5,319	-5.68%	大賣/鉅額交易
2021/03/04	22	8.86	2	8.87	8.93	20	5,266	0.38%
2021/02/26	0	0.00	2	8.86	8.85	-2	5,361	-0.04%
2021/02/23	0	0.00	1	8.80	8.80	-1	6,208	-0.02%
2021/02/19	5	8.50	0	0.00	8.52	5	6,550	0.08%
2021/02/18	0	0.00	2	8.59	8.61	-2	6,616	-0.03%
2021/02/17	1	8.38	0	0.00	8.38	1	6,727	0.01%
2021/02/04	0	8.32	0	0.00	8.32	0	6,786	0.00%
2021/02/03	0	0.00	1	8.38	8.35	-1	6,800	-0.01%
2021/02/01	0	0.00	10	8.22	8.22	-10	6,831	-0.15%
2021/01/29	0	0.00	10	8.28	8.21	-10	6,826	-0.15%
2021/01/28	11	8.32	0	0.00	8.33	11	6,829	0.16%
2021/01/25	0	0.00	21	8.49	8.53	-21	6,800	-0.31%
2021/01/22	10	8.40	0	0.00	8.40	10	6,774	0.15%
2021/01/21	5	8.46	27	8.58	8.45	-22	6,755	-0.33%
2021/01/20	16	8.47	1	8.56	8.47	15	6,740	0.22%
2021/01/19	15	8.82	0	0.00	8.78	15	6,700	0.22%
2021/01/18	1	8.51	22	8.83	8.80	-21	6,671	-0.31%
2021/01/15	6	8.86	2	8.85	8.73	4	6,631	0.06%
2021/01/13	0	0.00	15.2	9.17	9.02	-15.2	6,536	-0.23%
2021/01/12	16	9.23	30	9.20	9.09	-14	6,474	-0.22%
2021/01/11	0	0.00	20	9.51	9.50	-20	6,374	-0.31%
2021/01/08	7	9.47	8	9.54	9.53	-1	6,331	-0.02%
2021/01/07	5	9.62	12	9.70	9.59	-7	6,272	-0.11%
2021/01/06	33	9.67	26.1	9.75	9.65	6.9	6,209	0.11%
2021/01/05	0	0.00	0.7	10.00	10.05	-0.7	6,059	-0.01%
2021/01/04	9	10.27	37	10.10	10.15	-28	5,967	-0.47%
2020/12/31	57	10.06	19	9.97	9.96	38	5,811	0.65%
2020/12/30	5	10.02	2	10.05	9.91	3	5,635	0.05%
2020/12/29	6	9.94	19	9.90	9.95	-13	5,552	-0.23%
2020/12/28	63	9.68	1	9.66	9.66	62	5,254	1.18%
2020/12/25	9	9.77	16	9.81	9.71	-7	5,148	-0.14%
2020/12/24	20	9.60	24	9.64	9.64	-4	4,960	-0.08%
2020/12/23	0	0.00	3	9.15	9.24	-3	4,738	-0.06%
2020/12/22	39	9.67	29	9.54	9.15	10	4,659	0.21%
2020/12/21	134	9.24	183	9.35	9.52	-49	4,306	-1.14%	大買/大賣/
2020/12/18	21	8.70	1	8.52	8.67	20	3,802	0.53%
2020/12/17	6	8.42	0	0.00	8.46	6	3,643	0.16%
2020/12/14	0	0.00	10.2	8.14	8.19	-10.2	3,662	-0.28%
2020/12/11	55	8.10	2	8.10	8.10	53	3,693	1.43%
2020/12/10	5	8.23	0	0.00	8.20	5	3,726	0.13%
2020/12/09	8	8.35	7	8.36	8.33	1	3,698	0.03%
2020/12/08	1	8.33	4	8.50	8.41	-3	3,769	-0.08%
2020/12/07	0	0.00	22	8.29	8.32	-22	3,736	-0.59%
2020/12/04	5	8.23	0	0.00	8.23	5	3,734	0.13%
2020/12/03	5	8.23	2	8.25	8.24	3	3,725	0.08%
2020/12/02	5	8.27	1	8.27	8.25	4	3,772	0.11%
2020/12/01	5	8.26	0	0.00	8.28	5	3,784	0.13%
2020/11/30	12	8.23	10	8.31	8.29	2	3,805	0.05%
2020/11/26	10	8.24	1	8.15	8.15	9	4,035	0.22%
2020/11/25	0	0.00	4.1	8.20	8.25	-4.1	4,033	-0.10%
2020/11/24	2	8.30	6	8.49	8.22	-4	3,934	-0.10%
2020/11/23	3	8.48	17	8.49	8.52	-14	3,636	-0.39%
2020/11/20	10	8.21	17	8.24	8.21	-7	3,408	-0.21%
2020/11/19	2	8.00	2	8.10	7.98	0	3,174	0.00%
2020/11/18	1	8.08	12	8.08	7.90	-11	3,048	-0.36%
2020/11/17	0	0.00	14.2	7.95	7.91	-14.2	3,226	-0.44%
2020/11/16	8	7.93	11	8.06	7.87	-3	3,282	-0.09%
2020/11/13	2	7.76	4	7.81	7.79	-2	3,610	-0.06%
2020/11/10	0	0.00	2	7.60	7.61	-2	3,623	-0.06%
2020/11/06	0	0.00	0	7.60	7.48	0	3,630	0.00%
2020/11/02	0	0.00	12	7.39	7.37	-12	3,633	-0.33%
2020/10/30	5	7.40	0	0.00	7.40	5	3,629	0.14%
2020/10/28	0	0.00	10	7.52	7.49	-10	3,620	-0.28%
2020/10/26	0	0.00	4	7.46	7.45	-4	3,601	-0.11%
2020/10/23	14	7.47	0	0.00	7.44	14	3,605	0.39%
2020/10/20	3	7.40	2	7.45	7.39	1	3,670	0.03%
2020/10/13	5	7.47	0	0.00	7.44	5	3,739	0.13%
2020/09/30	7	7.48	10	7.47	7.48	-3	3,908	-0.08%
2020/09/28	0	0.00	2	7.46	7.46	-2	3,972	-0.05%
2020/09/25	1	7.43	2	7.34	7.30	-1	3,995	-0.03%
2020/09/24	5	7.45	0	0.00	7.47	5	3,979	0.13%
2020/09/23	10	7.63	0	0.00	7.60	10	3,922	0.25%
2020/09/22	4	7.72	0	0.00	7.71	4	3,915	0.10%
2020/09/18	2	7.79	0	0.00	7.76	2	3,884	0.05%
2020/09/15	0	0.00	10	7.81	7.76	-10	3,875	-0.26%
2020/09/14	0	7.82	5	7.85	7.82	-5	3,952	-0.13%
2020/09/11	5	7.85	6	8.02	7.83	-1	3,971	-0.03%
2020/09/10	0	0.00	2	7.95	7.87	-2	3,915	-0.05%
2020/09/09	20	7.80	5	7.80	7.80	15	3,988	0.38%
2020/09/07	10	7.96	40	7.96	7.89	-30	4,011	-0.75%
2020/09/04	40	7.81	10	7.82	7.80	30	4,122	0.73%
2020/09/03	0	0.00	10	7.85	7.80	-10	4,367	-0.23%
2020/09/02	0	0.00	10	7.85	7.83	-10	4,329	-0.23%
2020/09/01	542	8.01	11	8.09	7.97	531	4,305	12.33%	大買/鉅額交易
2020/08/31	3	7.85	0	0.00	7.83	3	4,109	0.07%
2020/08/28	0	0.00	15	7.80	7.79	-15	4,347	-0.35%
2020/08/26	1	7.94	0	0.00	7.86	1	4,318	0.02%
2020/08/24	0	0.00	5	8.04	7.81	-5	4,190	-0.12%
2020/08/21	5	8.17	19	8.16	7.99	-14	4,104	-0.34%
2020/08/20	28	7.72	13	7.66	7.55	15	3,742	0.40%
2020/08/19	45	7.97	51	7.90	7.94	-6	3,591	-0.17%
2020/08/17	0	0.00	4	7.57	7.58	-4	3,117	-0.13%
2020/08/13	1	7.29	0	0.00	7.37	1	3,122	0.03%
2020/08/04	1	7.23	1	7.25	7.23	0	3,236	0.00%
2020/07/31	0	0.00	1	7.17	7.21	-1	3,300	-0.03%
2020/07/27	10	7.20	12	7.11	7.11	-2	3,427	-0.06%
2020/07/24	3	7.35	0	0.00	7.31	3	3,412	0.09%
2020/07/22	0	0.00	2	7.51	7.47	-2	3,563	-0.06%
2020/07/21	2	7.50	0	0.00	7.50	2	3,626	0.06%
2020/07/15	2	7.55	0	0.00	7.68	2	3,816	0.05%
2020/07/14	0	0.00	1	7.52	7.49	-1	3,774	-0.03%
2020/07/10	2	7.40	0	0.00	7.38	2	3,790	0.05%
2020/07/09	0	0.00	1	7.50	7.48	-1	3,834	-0.03%
2020/07/08	5	7.49	1	7.50	7.51	4	3,862	0.10%
2020/07/06	0	0.00	50	7.57	7.60	-50	3,842	-1.30%
2020/06/30	1	7.58	1	7.62	7.62	0	3,898	0.00%
2020/06/29	0	0.00	3	7.49	7.52	-3	4,023	-0.07%
2020/06/22	1	7.74	11	7.73	7.74	-10	3,980	-0.25%
2020/06/19	37	7.92	17	7.84	7.68	20	3,991	0.50%
2020/06/18	12	7.67	2	7.75	7.70	10	3,871	0.26%
2020/06/17	0	0.00	3	7.69	7.62	-3	3,939	-0.08%
2020/06/16	0	0.00	1	7.60	7.53	-1	4,092	-0.02%
2020/06/12	4	7.33	10	7.24	7.36	-6	4,194	-0.14%
2020/06/11	10	7.69	22	7.80	7.50	-12	4,163	-0.29%
2020/06/10	14	7.85	20	7.92	8.13	-6	4,000	-0.15%
2020/06/09	0	0.00	3	7.46	7.43	-3	3,807	-0.08%
2020/06/08	0	0.00	4	7.49	7.48	-4	3,910	-0.10%
2020/06/04	10	7.50	12	7.48	7.48	-2	3,981	-0.05%
2020/06/02	0	0.00	1	7.13	7.15	-1	4,373	-0.02%
2020/06/01	6	7.11	3	7.10	7.12	3	4,421	0.07%
2020/05/29	0	0.00	20	7.01	7.02	-20	4,412	-0.45%
2020/05/28	5	7.02	0	0.00	7.03	5	4,414	0.11%
2020/05/27	7	7.04	0	0.00	7.05	7	4,450	0.16%
2020/05/26	11	7.09	1	7.10	7.09	10	4,460	0.22%
2020/05/25	1	7.05	0	0.00	7.05	1	4,471	0.02%
2020/05/21	3	7.22	0	0.00	7.17	3	4,500	0.07%
2020/05/20	1	7.14	0	0.00	7.13	1	4,424	0.02%
2020/05/19	1	7.18	0	0.00	7.14	1	4,450	0.02%
2020/05/15	5	7.03	0	0.00	7.06	5	4,628	0.11%
2020/05/13	0	0.00	12	7.10	7.10	-12	4,612	-0.26%
2020/05/12	2	7.16	1	7.21	7.12	1	4,596	0.02%
2020/05/11	0	0.00	2	7.24	7.24	-2	4,571	-0.04%
2020/05/07	0	0.00	41	7.21	7.21	-41	4,637	-0.88%
2020/05/06	3	7.18	2	7.21	7.17	1	4,612	0.02%
2020/05/05	2	7.12	0	0.00	7.11	2	4,535	0.04%
2020/05/04	0	0.00	31	7.08	7.07	-31	4,511	-0.69%
2020/04/30	32	7.17	11	7.16	7.16	21	4,481	0.47%
2020/04/29	0	0.00	10	7.20	7.14	-10	4,451	-0.22%
2020/04/28	11	7.23	22	7.22	7.14	-11	4,425	-0.25%
2020/04/27	10	7.13	1	7.12	7.09	9	4,285	0.21%
2020/04/24	14	7.13	21	7.10	7.10	-7	4,246	-0.16%
2020/04/23	51	7.05	0	0.00	7.06	51	4,155	1.23%
2020/04/22	0	0.00	4	7.02	7.02	-4	4,120	-0.10%
2020/04/20	27	7.17	29	7.16	7.23	-2	4,026	-0.05%
2020/04/17	20	7.00	0	0.00	6.93	20	3,839	0.52%
2020/04/14	0	7.05	0	0.00	7.05	0	3,771	0.00%
2020/04/13	11	7.08	26	7.08	7.01	-15	3,703	-0.40%
2020/04/08	36	6.94	0	0.00	6.90	36	3,597	1.00%
2020/04/07	0	0.00	1	6.91	6.91	-1	3,559	-0.03%
2020/04/06	9	6.91	5	6.92	6.95	4	3,504	0.11%
2020/04/01	19	6.96	0	0.00	6.89	19	3,475	0.55%
2020/03/31	1	6.85	10	6.99	6.85	-9	3,439	-0.26%
2020/03/30	0	0.00	4	6.74	6.76	-4	3,293	-0.12%
2020/03/27	9	6.83	9	6.93	6.81	0	3,281	0.00%
2020/03/25	1	6.82	3	6.83	6.85	-2	3,215	-0.06%
2020/03/24	11	6.85	1	6.84	6.85	10	3,171	0.32%
2020/03/23	4	7.03	8	7.12	6.84	-4	3,133	-0.13%
2020/03/20	13	7.08	5	7.11	7.10	8	3,016	0.27%
2020/03/19	8	6.27	11	6.56	6.60	-3	2,805	-0.11%
2020/03/18	1	6.01	0	0.00	6.00	1	2,565	0.04%
2020/03/17	0	0.00	22	5.85	5.91	-22	2,538	-0.87%
2020/03/13	14	6.12	17	6.09	6.15	-3	2,478	-0.12%
2020/03/12	1	6.70	0	0.00	6.72	1	2,383	0.04%
2020/03/11	15	7.32	1	7.31	7.17	14	2,256	0.62%
2020/03/10	6	7.55	2	7.47	7.46	4	2,166	0.18%
2020/03/09	35	8.07	7	8.10	7.86	28	2,087	1.34%
2020/03/06	20	7.87	40	7.94	8.07	-20	1,830	-1.09%
2020/03/05	1	7.50	2	7.51	7.47	-1	1,367	-0.07%
2020/03/04	8	7.35	0	0.00	7.36	8	1,309	0.61%
2020/03/02	3	7.31	0	0.00	7.34	3	1,283	0.23%
2020/02/27	0	0.00	1	7.44	7.37	-1	1,236	-0.08%
2020/02/26	0	0.00	5	7.39	7.36	-5	1,209	-0.41%
2020/02/25	1	7.49	0	0.00	7.34	1	1,183	0.08%
2020/02/24	0	0.00	1	7.52	7.43	-1	1,155	-0.09%
2020/02/21	8	7.40	11	7.39	7.43	-3	1,106	-0.27%
2020/02/20	3	7.42	0	0.00	7.39	3	1,089	0.28%
2020/02/19	0	0.00	2	7.48	7.48	-2	1,053	-0.19%
2020/02/18	5	7.44	4	7.50	7.44	1	1,004	0.10%
2020/02/17	10	7.25	10	7.20	7.20	0	809	0.00%
2020/02/12	3	7.10	0	0.00	7.10	3	761	0.39%
2020/02/11	3	7.10	0	0.00	7.11	3	758	0.40%
2020/02/10	0	0.00	1	7.08	7.20	-1	721	-0.14%
2020/02/06	1	6.85	0	0.00	6.88	1	607	0.16%
2020/02/03	0	0.00	1	6.77	6.76	-1	603	-0.17%
2020/01/30	6	6.84	0	0.00	6.81	6	589	1.02%
2020/01/09	0	0.00	1	7.04	7.01	-1	560	-0.18%
2020/01/08	6	7.01	0	0.00	7.01	6	554	1.08%
2020/01/07	1	7.10	0	0.00	7.10	1	546	0.18%
2020/01/03	10	7.15	2	7.16	7.17	8	544	1.47%
2019/12/30	0	0.00	5	7.16	7.14	-5	527	-0.95%
2019/12/27	1	7.09	0	0.00	7.11	1	527	0.19%
2019/12/26	2	7.15	0	0.00	7.13	2	524	0.38%
2019/12/23	1	7.20	2	7.17	7.25	-1	506	-0.20%
2019/12/20	0	0.00	2	7.13	7.16	-2	491	-0.41%
2019/12/19	1	7.14	0	0.00	7.10	1	487	0.21%
2019/12/18	0	0.00	1	7.09	7.12	-1	471	-0.21%
2019/12/17	1	7.08	0	0.00	7.07	1	471	0.21%
2019/12/09	3	7.08	0	0.00	7.07	3	488	0.61%
2019/12/06	3	7.06	1	7.05	7.04	2	481	0.42%
2019/12/04	1	7.01	0	0.00	6.99	1	475	0.21%
2019/11/27	0	0.00	15	6.98	6.99	-15	470	-3.19%
2019/11/26	15	6.97	0	0.00	6.99	15	469	3.20%
2019/11/25	0	0.00	0	6.97	6.97	0	462	0.00%
2019/11/21	5	6.92	0	0.00	6.95	5	465	1.08%
2019/11/20	0	0.00	3	6.93	6.95	-3	466	-0.64%
2019/11/14	7	6.98	5	6.98	6.95	2	477	0.42%
2019/11/11	0	0.00	3	7.00	6.99	-3	503	-0.60%
2019/11/05	3	6.98	0	0.00	6.94	3	545	0.55%
2019/10/31	0	0.00	0.1	6.92	6.92	-0.1	605	-0.01%
2019/10/25	5	6.96	2	6.96	6.96	3	781	0.38%
2019/10/04	0	0.00	10	6.88	6.88	-10	879	-1.14%
2019/10/02	0	0.00	52	6.94	6.94	-52	881	-5.90%
2019/09/23	0	0.00	0	7.05	7.05	0	909	0.00%
2019/09/19	0	0.00	4	7.06	7.05	-4	964	-0.41%
2019/09/16	7	7.05	5	7.03	7.03	2	968	0.21%
2019/09/03	0	0.00	5	6.97	6.96	-5	928	-0.54%
2019/09/02	5	6.92	0	0.00	6.96	5	931	0.54%
2019/08/27	7	6.90	0	0.00	6.90	7	937	0.75%
2019/08/23	10	6.98	0	0.00	6.97	10	935	1.07%
2019/08/22	10	7.01	10	6.99	6.99	0	935	0.00%
2019/08/19	5	7.03	0	0.00	7.09	5	928	0.54%
2019/08/16	0	0.00	3	6.97	7.08	-3	926	-0.32%
2019/08/13	8	7.11	0	0.00	7.11	8	892	0.90%
2019/08/07	17	7.17	0	0.00	7.18	17	832	2.04%
2019/08/06	8	7.17	0	0.00	7.21	8	832	0.96%
2019/08/05	10	7.28	0	0.00	7.20	10	819	1.22%
2019/08/02	5	7.27	0	0.00	7.31	5	807	0.62%
2019/07/31	4	7.40	17	7.52	7.40	-13	775	-1.68%
2019/07/30	5	7.34	11	7.32	7.52	-6	720	-0.83%
2019/07/26	0	0.00	2	7.22	7.21	-2	619	-0.32%
2019/07/25	0	0.00	10	7.18	7.19	-10	621	-1.61%
2019/07/24	5	7.19	0	0.00	7.18	5	619	0.81%
2019/07/23	0	0.00	1	7.28	7.26	-1	606	-0.16%
2019/07/18	1	7.29	0	0.00	7.27	1	586	0.17%
2019/06/25	0	0.00	5	7.08	7.07	-5	443	-1.13%
2019/06/21	4	6.96	0	0.00	6.96	4	441	0.91%
2019/06/20	0	0.00	10	7.08	7.09	-10	431	-2.32%
2019/06/19	10	7.07	0	0.00	7.07	10	431	2.32%
2019/06/06	0	0.00	15	7.10	7.11	-15	432	-3.47%
2019/05/15	0	0.00	2	7.00	6.99	-2	447	-0.45%
2019/05/13	6	6.92	0	0.00	6.89	6	459	1.31%
2019/05/06	0	0.00	10	7.05	7.05	-10	448	-2.23%
2019/05/03	10	7.06	0	0.00	7.11	10	445	2.24%
2019/04/17	0	0.00	0	7.08	7.08	0	449	-0.01%
2019/03/20	0	0.00	5	7.21	7.25	-5	395	-1.26%
2019/03/15	1	7.20	0	0.00	7.20	1	396	0.25%
2019/03/14	1	7.19	0	0.00	7.19	1	393	0.25%
2019/03/07	0	0.00	2	7.22	7.20	-2	418	-0.48%
2019/02/27	2	7.12	0	0.00	7.12	2	418	0.48%
2019/02/25	0	0.00	0	7.08	7.09	0	410	-0.01%
2019/02/22	0	7.07	0	0.00	7.08	0	407	0.00%
2019/02/13	0	0.00	7.1	7.07	7.07	-7.1	395	-1.79%
2019/01/28	1	6.96	0	0.00	6.96	1	369	0.27%
2019/01/10	1	6.92	0	0.00	6.94	1	409	0.24%
2018/12/22	1	6.88	0	0.00	6.89	1	461	0.22%
2018/12/03	1	7.11	0	0.00	7.11	1	485	0.21%
2018/11/27	3	6.86	0	0.00	6.98	3	479	0.63%
2018/11/21	0	0.00	10	6.77	6.81	-10	490	-2.04%
2018/11/19	10	6.81	0	0.00	6.82	10	505	1.98%
2018/11/05	3	6.71	0	0.00	6.81	3	658	0.46%
2018/11/02	4	6.71	0	0.00	6.82	4	664	0.60%
2018/11/01	10	6.64	10	6.68	6.70	0	670	0.00%
2018/10/31	6	6.64	0	0.00	6.61	6	692	0.87%
2018/10/25	3	6.73	0	0.00	6.74	3	755	0.40%
2018/10/16	0	0.00	10	6.94	6.95	-10	906	-1.10%
2018/10/15	10	6.95	0	0.00	6.95	10	914	1.09%
2018/10/12	3	6.80	0	0.00	6.99	3	917	0.33%
2018/10/11	6	7.07	1	6.97	6.93	5	909	0.55%
2018/10/08	3	7.36	0	0.00	7.38	3	898	0.33%
2018/09/28	10	7.61	20	7.59	7.58	-10	921	-1.08%
2018/09/27	10	7.60	0	0.00	7.60	10	925	1.08%
2018/09/10	6	7.52	0	0.00	7.45	6	1,065	0.56%
2018/09/07	6	7.61	0	0.00	7.59	6	1,090	0.55%
2018/09/04	3	7.67	0	0.00	7.72	3	1,156	0.26%
2018/09/03	3	7.72	0	0.00	7.71	3	1,183	0.25%
2018/08/31	3	7.73	0	0.00	7.75	3	1,231	0.24%
2018/08/30	3	7.75	0	0.00	7.75	3	1,385	0.22%
2018/08/29	3.8	7.80	0	0.00	7.78	3.8	1,401	0.27%
2018/08/22	2	7.87	0	0.00	7.87	2	1,620	0.12%
2018/08/21	2	8.03	2	7.93	7.90	0	1,660	0.00%
2018/08/20	10	7.95	10	7.87	7.87	0	1,657	0.00%
2018/08/16	3	7.60	0	0.00	7.70	3	1,874	0.16%
2018/08/15	2	7.73	0	0.00	7.71	2	1,875	0.11%
2018/08/06	0	0.00	5	8.11	8.11	-5	2,106	-0.24%
2018/07/31	0	0.00	5	8.10	8.11	-5	2,043	-0.24%
2018/07/30	0	0.00	5	8.01	8.09	-5	1,965	-0.25%
2018/07/27	0	0.00	10	7.91	7.91	-10	1,923	-0.52%
2018/07/26	0	0.00	10	7.81	7.83	-10	1,895	-0.53%
2018/07/20	10	7.73	0	0.00	7.66	10	1,888	0.53%
2018/07/13	0	7.75	0	0.00	7.74	0	1,883	0.00%
2018/07/12	0	0.00	0.2	7.66	7.71	-0.2	1,880	-0.01%
2018/07/10	0	0.00	15	7.77	7.78	-15	1,886	-0.80%
2018/07/09	0	0.00	6	7.68	7.69	-6	1,886	-0.32%
2018/07/06	2	7.62	10	7.60	7.60	-8	1,898	-0.42%
2018/07/03	20	7.70	0	0.00	7.65	20	1,942	1.03%
2018/07/02	0	0.00	10	7.82	7.79	-10	1,931	-0.52%
2018/06/28	5	7.85	10	7.84	7.82	-5	1,926	-0.26%
2018/06/27	7	8.01	0	0.00	7.90	7	1,914	0.37%
2018/06/26	12	7.98	10	7.95	7.94	2	1,911	0.10%
2018/06/25	16	8.02	0	0.00	8.09	16	1,888	0.85%
2018/06/22	10	7.92	0	0.00	7.90	10	1,846	0.54%
2018/06/15	0	0.00	2	7.95	7.91	-2	1,801	-0.11%
2018/06/13	5	8.09	0	0.00	8.07	5	1,745	0.29%
2018/06/12	0	0.00	60	8.18	8.09	-60	1,728	-3.47%
2018/06/11	5	8.19	50	8.25	8.17	-45	1,693	-2.66%
2018/06/08	9	8.30	2	8.43	8.23	7	1,667	0.42%
2018/06/07	91	8.36	4	8.30	8.30	87	1,623	5.36%
2018/06/05	0	0.00	2	8.14	8.07	-2	1,449	-0.14%
2018/06/04	20	8.15	2	8.21	8.14	18	1,427	1.26%
2018/05/31	0	0.00	1	8.10	8.03	-1	1,348	-0.07%
2018/05/28	1	7.96	1	7.99	7.96	0	1,179	0.00%
2018/05/25	1	8.06	0	0.00	8.03	1	1,145	0.09%
2018/05/24	11	8.19	15	7.81	8.20	-4	1,052	-0.38%
2018/05/18	32	7.78	54	7.81	7.88	-22	812	-2.71%
2018/05/11	0	0.00	0.2	7.45	7.44	-0.2	664	-0.03%
2018/04/23	0	0.00	0.2	7.54	7.60	-0.2	688	-0.02%
2018/04/20	3	7.50	0	0.00	7.51	3	682	0.44%
2018/04/19	0	0.00	10	7.51	7.51	-10	695	-1.44%
2018/04/18	3	7.48	0	0.00	7.45	3	722	0.42%
2018/04/17	0	0.00	0	7.60	7.48	0	862	-0.01%
2018/04/12	0	0.00	10	7.68	7.63	-10	890	-1.12%
2018/04/03	3	7.38	0	0.00	7.40	3	844	0.36%
2018/03/29	0	0.00	3	7.41	7.44	-3	861	-0.35%
2018/03/20	0	0.00	10	7.42	7.41	-10	850	-1.18%
2018/03/19	2	7.40	0	0.00	7.44	2	850	0.24%
2018/03/14	0	0.00	101.5	7.45	7.44	-101.5	849	-11.94%	大賣/鉅額交易
2018/03/09	0	0.00	1	7.41	7.44	-1	854	-0.12%
2018/02/26	2	7.28	2	7.29	7.28	0	883	0.00%
2018/02/22	0	0.00	20	7.19	7.22	-20	883	-2.26%
2018/02/21	20	7.11	0	0.00	7.18	20	884	2.26%
2018/02/09	3	7.04	10	7.04	7.05	-7	875	-0.80%
2018/02/06	8	7.26	0	0.00	7.15	8	894	0.89%
2018/02/05	0	0.00	12	7.43	7.47	-12	873	-1.37%
2018/01/23	0	0.00	1	7.62	7.64	-1	863	-0.12%
2018/01/22	40	7.64	1	7.64	7.60	39	865	4.51%
2018/01/19	1	7.60	0	0.00	7.66	1	859	0.12%
2018/01/18	1	7.70	0	0.00	7.65	1	851	0.12%
2018/01/17	0	0.00	10	7.66	7.67	-10	845	-1.18%
2018/01/11	20	7.80	1	7.68	7.72	19	845	2.25%
2018/01/09	2	7.60	1	7.64	7.65	1	702	0.14%
2018/01/08	3.6	7.59	2	7.62	7.62	1.6	692	0.22%
2018/01/04	0	0.00	30	7.54	7.55	-30	674	-4.45%
2018/01/03	3	7.55	10	7.56	7.56	-7	694	-1.01%
2018/01/02	3	7.51	0	0.00	7.53	3	680	0.44%