方土昶 (6265)-新光券商分點個股進出

台股 » 個股 » 方土昶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

方土昶

(6265)

可現股當沖

股價
11.20
漲跌
▲0.10
漲幅
+0.90%
成交量
251張
產業
上櫃電子通路類股
63人加入追蹤

立即追蹤
本地時間:13:30

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

方土昶 (6265)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/29	0.1	11.25	1	11.30	11.20	-0.9	3,417	-0.03%
2024/04/26	1	11.05	10	11.10	11.10	-9	3,415	-0.26%
2024/04/25	0.1	11.22	0	0.00	11.10	0.1	3,414	0.00%
2024/04/24	10	10.95	13	11.10	11.10	-3	3,410	-0.09%
2024/04/22	0.2	10.91	21	10.68	10.70	-20.8	3,396	-0.61%
2024/04/19	5.4	10.83	0	0.00	10.85	5.4	3,393	0.16%
2024/04/18	5	11.24	0	0.00	11.25	5	3,391	0.15%
2024/04/17	0	0.00	2	11.25	11.35	-2	3,393	-0.06%
2024/04/16	20.1	11.12	15	11.36	11.05	5.1	3,402	0.15%
2024/04/15	10	12.30	0	0.00	11.90	10	3,390	0.29%
2024/04/12	4	11.63	2.1	11.75	11.80	1.9	3,389	0.06%
2024/04/11	15.1	11.76	4	11.68	11.65	11.1	3,438	0.32%
2024/04/10	0.1	12.08	0	0.00	11.95	0.1	3,451	0.00%
2024/04/09	14	11.97	0	0.00	11.90	14	3,443	0.41%
2024/04/08	1	12.10	14	12.07	11.95	-13	3,435	-0.38%
2024/04/03	6.3	11.51	2	11.45	11.50	4.3	3,411	0.12%
2024/04/02	2	11.55	2.5	11.61	11.60	-0.5	3,411	-0.01%
2024/04/01	1	11.70	35	11.78	11.80	-34	3,408	-1.00%
2024/03/29	1.1	11.65	0	0.00	11.70	1.1	3,406	0.03%
2024/03/28	8	11.84	7	11.70	11.75	1	3,402	0.03%
2024/03/27	0	0.00	2	12.20	11.90	-2	3,397	-0.06%
2024/03/26	0	12.00	10	11.90	11.90	-10	3,387	-0.29%
2024/03/25	11	12.15	2	12.10	12.15	9	3,377	0.27%
2024/03/22	5	11.85	1	11.90	11.95	4	3,372	0.12%
2024/03/21	21	11.91	14	11.94	11.90	7	3,374	0.21%
2024/03/20	10	11.75	5	11.80	11.85	5	3,379	0.15%
2024/03/19	9	11.90	5	11.85	11.80	4	3,399	0.12%
2024/03/18	9.1	11.97	10	12.03	12.00	-0.9	3,447	-0.03%
2024/03/15	24	12.23	13	12.02	12.00	11	3,476	0.32%
2024/03/14	4	12.38	20	12.55	12.40	-16	3,602	-0.44%
2024/03/13	4	12.76	1	12.75	12.95	3	3,583	0.08%
2024/03/12	0	0.00	12	13.45	13.20	-12	3,557	-0.34%
2024/03/11	8	13.08	2	13.15	13.05	6	3,541	0.17%
2024/03/08	10	13.10	16.1	13.12	13.00	-6.1	3,520	-0.17%
2024/03/07	25.3	13.96	7.1	14.17	13.55	18.2	3,491	0.52%
2024/03/06	6.1	14.63	2	14.58	14.65	4.1	3,430	0.12%
2024/03/05	47.5	14.89	118	15.02	14.65	-70.5	3,404	-2.07%	大賣/
2024/03/04	35.1	15.08	49	14.95	15.05	-13.9	3,361	-0.41%
2024/03/01	11	14.61	45	14.62	14.50	-34	3,304	-1.03%
2024/02/29	5	14.79	12.1	14.75	14.55	-7.1	3,253	-0.22%
2024/02/27	95	14.44	5	14.59	14.30	90	3,218	2.80%
2024/02/26	77	14.93	37	15.07	14.90	40	3,147	1.27%
2024/02/23	103	15.16	117	14.77	14.55	-14	3,059	-0.46%	大買/大賣/
2024/02/22	19.3	14.42	25	14.39	14.40	-5.7	2,950	-0.19%
2024/02/21	81	14.88	61	14.91	14.45	20	2,913	0.69%
2024/02/20	70.5	15.00	86	15.03	15.05	-15.5	2,846	-0.54%
2024/02/19	49.2	15.07	74	15.05	14.80	-24.8	2,768	-0.90%
2024/02/16	126.2	15.27	83	15.14	15.65	43.2	2,673	1.62%	大買/
2024/02/15	91	14.79	87	14.92	14.90	4	2,546	0.16%
2024/02/05	163	15.12	252	14.35	14.25	-89	2,421	-3.67%	大買/大賣/
2024/02/02	411.1	15.90	308	16.11	15.70	103.1	2,251	4.58%	大買/大賣/鉅額交易
2024/02/01	441	15.93	479.2	16.02	15.80	-38.2	1,999	-1.91%	大買/大賣/
2024/01/31	69	14.85	32	14.89	14.90	37	1,458	2.54%
2024/01/30	31.5	12.95	53.1	13.27	13.55	-21.6	1,383	-1.56%
2024/01/29	38	12.89	40	12.56	12.35	-2	1,257	-0.16%
2024/01/26	188	12.90	135.1	12.69	12.50	53	1,176	4.50%	大買/大賣/
2024/01/25	120	12.38	126	12.40	12.70	-6	886	-0.68%	大買/大賣/
2024/01/24	52	11.76	82.2	11.69	11.55	-30.2	714	-4.22%
2024/01/23	0.1	11.15	4.2	11.05	10.95	-4.2	577	-0.73%
2024/01/22	0	11.70	0	0.00	10.75	0	570	0.00%
2024/01/19	0	0.00	5	10.75	10.70	-5	569	-0.88%
2024/01/17	0	10.80	0.6	11.12	10.70	-0.6	566	-0.11%
2024/01/16	1	11.00	0	0.00	10.80	1	563	0.18%
2024/01/15	6.4	11.01	0	0.00	10.80	6.4	560	1.15%
2024/01/12	10.1	11.03	1.2	11.03	10.80	8.9	555	1.61%
2024/01/11	2	10.70	1	10.60	10.65	1	546	0.18%
2024/01/10	12.4	10.69	9	10.62	10.40	3.4	539	0.62%
2024/01/09	5.2	11.05	7	11.15	10.85	-1.8	527	-0.35%
2024/01/08	7	10.96	15.2	11.12	10.95	-8.2	520	-1.57%
2024/01/05	78	11.50	87	11.38	11.25	-9	506	-1.78%
2024/01/04	19	10.95	19	10.87	10.85	0	446	0.00%
2024/01/03	1.2	10.46	0	0.00	10.40	1.2	427	0.28%
2023/12/29	0.1	10.50	0	0.00	10.40	0.1	423	0.02%
2023/12/28	2	10.35	22	10.35	10.35	-20	421	-4.74%
2023/12/27	3	10.35	0	0.00	10.30	3	418	0.73%
2023/12/26	21	10.32	0	0.00	10.30	21	414	5.07%
2023/12/25	0	10.60	3	10.55	10.30	-3	410	-0.73%
2023/12/20	10	10.63	5.4	10.61	10.55	4.7	400	1.16%
2023/12/19	11	10.38	2	10.45	10.50	9	395	2.28%
2023/12/18	4.2	10.49	0	0.00	10.40	4.2	392	1.06%
2023/12/15	3	10.63	1	10.75	10.50	2	385	0.52%
2023/12/14	10.2	10.83	1	10.65	10.65	9.2	370	2.49%
2023/12/13	20	11.49	62	11.64	11.15	-42	339	-12.37%
2023/12/12	32.6	11.04	18	10.94	11.05	14.6	280	5.20%
2023/12/11	79	10.96	118	11.23	11.30	-39	237	-16.40%	大賣/
2023/12/08	6	10.35	6	10.25	10.30	0	93	0.00%
2023/12/07	0.1	10.25	0	0.00	10.15	0.1	91	0.05%
2023/12/06	6	10.33	0.4	10.40	10.25	5.6	91	6.12%
2023/12/05	3	10.45	2	10.35	10.30	1	90	1.10%
2023/12/04	23	10.32	28	10.53	10.40	-5	88	-5.64%
2023/12/01	1	10.05	1	10.10	10.05	0	81	0.00%
2023/11/30	0	10.20	0	0.00	10.00	0	91	0.00%
2023/11/28	3	10.00	0	0.00	9.99	3	90	3.31%
2023/11/27	2.1	10.03	0	0.00	9.99	2.1	91	2.29%
2023/11/24	3	10.20	3	10.10	10.05	0	91	0.00%
2023/11/22	3	10.00	0	0.00	10.00	3	89	3.35%
2023/11/21	0	0.00	2	10.10	10.00	-2	89	-2.24%
2023/11/17	10	9.96	14	9.93	9.89	-4	94	-4.25%
2023/11/16	14	10.07	5	9.97	9.95	9	93	9.62%
2023/11/15	1	9.90	0	0.00	9.92	1	92	1.08%
2023/11/14	0.1	9.96	0	0.00	9.90	0.1	93	0.11%
2023/11/13	0	9.99	0	0.00	9.94	0	94	0.00%
2023/11/10	3.1	9.93	0	0.00	9.95	3.1	96	3.23%
2023/11/09	6	9.97	0	0.00	9.91	6	99	6.04%
2023/11/08	2	9.96	0	0.00	9.90	2	103	1.93%
2023/11/07	1	9.94	0	0.00	9.94	1	104	0.95%
2023/11/06	5	10.00	0	0.00	9.98	5	105	4.72%
2023/11/03	0.2	10.00	0	0.00	9.92	0.2	109	0.18%
2023/11/01	0	9.97	0	0.00	9.79	0	109	0.03%
2023/10/31	0	9.85	0	0.00	9.78	0	112	0.03%
2023/10/26	5.2	9.99	0	0.00	9.96	5.2	119	4.33%
2023/10/25	0	10.15	1	10.05	10.00	-1	122	-0.81%
2023/10/20	7	9.98	0	0.00	9.98	7	130	5.37%
2023/10/18	0	9.95	0	0.00	9.85	0	135	0.00%
2023/10/17	1	9.95	0	0.00	9.92	1	137	0.73%
2023/10/16	3	9.96	3	9.99	9.99	0	143	0.00%
2023/10/13	5	9.99	0.2	10.05	10.00	4.8	153	3.13%
2023/10/12	3	10.00	0	0.00	10.05	3	157	1.90%
2023/10/11	0	10.08	10	9.99	9.98	-10	161	-6.18%
2023/10/05	0.1	10.15	0	0.00	10.00	0.1	173	0.03%
2023/10/04	0	0.00	9	10.00	10.00	-9	178	-5.03%
2023/10/03	4	10.04	0	0.00	10.05	4	183	2.18%
2023/09/28	16	10.15	0	0.00	10.10	16	191	8.37%
2023/09/22	3	10.05	0	0.00	10.05	3	204	1.48%
2023/09/21	3.1	10.00	0	0.00	10.10	3.1	210	1.47%
2023/09/19	5.1	10.18	0	0.00	10.15	5.1	226	2.25%
2023/09/18	0	10.35	0	0.00	10.20	0	268	0.00%
2023/09/12	3	10.25	0	0.00	10.25	3	410	0.73%
2023/09/05	0	0.00	0	10.50	10.55	0	420	0.00%
2023/08/31	1	10.20	0	0.00	10.10	1	419	0.24%
2023/08/29	2	10.05	2	10.15	10.05	0	422	0.00%
2023/08/22	2	10.05	0	0.00	10.05	2	423	0.47%
2023/08/21	0.1	10.20	0	0.00	10.15	0.1	424	0.02%
2023/08/18	3.2	10.01	6	10.10	10.15	-2.8	425	-0.66%
2023/08/17	8.1	10.04	0	0.00	10.05	8.1	428	1.89%
2023/08/16	5	9.96	0	0.00	10.05	5	428	1.17%
2023/08/15	5	9.92	0	0.00	9.99	5	434	1.15%
2023/08/14	8	9.96	7	9.99	9.97	1	431	0.23%
2023/08/10	0	10.30	0	0.00	10.20	0	431	0.00%
2023/08/09	0	0.00	3	10.45	10.45	-3	430	-0.70%
2023/08/08	0.7	10.28	0	0.00	10.25	0.7	429	0.16%
2023/08/07	0.1	10.30	0	0.00	10.30	0.1	430	0.02%
2023/08/02	4.3	10.40	0	0.00	10.30	4.3	429	1.00%
2023/08/01	0.2	10.57	3	10.60	10.60	-2.8	427	-0.66%
2023/07/31	10.2	10.56	3	10.60	10.60	7.2	428	1.68%
2023/07/28	0	0.00	3	10.85	10.60	-3	424	-0.71%
2023/07/26	2.3	10.47	0.9	10.60	10.45	1.4	421	0.33%
2023/07/25	3	10.60	0	0.00	10.65	3	420	0.71%
2023/07/24	3	10.75	31	10.80	10.75	-28	416	-6.72%
2023/07/19	0.1	11.15	2	11.03	10.95	-1.9	418	-0.45%
2023/07/18	0.1	10.85	0	0.00	10.70	0.1	413	0.02%
2023/07/17	7	10.88	5	10.90	10.90	2	409	0.49%
2023/07/14	0	11.05	0	0.00	11.05	0	406	0.00%
2023/07/13	9	11.09	0	0.00	10.95	9	409	2.20%
2023/07/12	0.1	11.20	9	11.15	11.00	-8.9	406	-2.19%
2023/07/11	2	11.15	0	0.00	10.90	2	404	0.49%
2023/07/07	1	11.20	0	0.00	11.15	1	426	0.23%
2023/07/06	1	11.20	0	0.00	11.20	1	426	0.23%
2023/07/04	2	11.25	5	11.26	11.20	-3	424	-0.71%
2023/07/03	4.2	11.18	5	11.23	11.15	-0.8	429	-0.20%
2023/06/30	1	11.10	5	11.22	11.25	-4	478	-0.83%
2023/06/29	0	0.00	13	11.22	11.20	-13	476	-2.73%
2023/06/28	3	11.32	0	0.00	11.20	3	472	0.63%
2023/06/27	26	11.42	0	0.00	11.25	26	469	5.54%
2023/06/26	34	11.58	27	11.84	11.60	7	460	1.52%
2023/06/21	14.2	11.52	9	11.43	11.40	5.2	418	1.24%
2023/06/20	10.1	11.25	10	11.21	11.20	0.1	403	0.02%
2023/06/19	29.5	11.46	110.7	11.60	11.20	-81.2	390	-20.79%	大賣/
2023/06/16	90.1	11.16	39	11.26	11.40	51.1	336	15.17%
2023/06/13	0.2	10.50	5	10.20	10.45	-4.8	276	-1.74%
2023/06/09	5.2	10.41	1	10.50	10.50	4.2	275	1.52%
2023/06/08	25	10.60	0	0.00	10.55	25	274	9.09%
2023/06/07	1	10.50	0	0.00	10.50	1	273	0.37%
2023/06/05	5	10.60	3	10.65	10.55	2	279	0.72%
2023/06/02	0	0.00	2	10.50	10.50	-2	278	-0.72%
2023/05/31	3	10.40	0	0.00	10.40	3	284	1.05%
2023/05/30	9	10.45	0.1	10.50	10.40	8.9	286	3.12%
2023/05/29	4.1	10.40	0	0.00	10.40	4.1	283	1.43%
2023/05/26	4	10.40	0	0.00	10.40	4	286	1.40%
2023/05/25	0.1	10.60	0	10.80	10.50	0.1	284	0.03%
2023/05/24	6	10.53	2	10.50	10.55	4	285	1.40%
2023/05/23	0	0.00	10	10.46	10.55	-10	284	-3.52%
2023/05/22	0	10.55	0	0.00	10.45	0	282	0.00%
2023/05/19	0	0.00	6	10.53	10.50	-6	285	-2.11%
2023/05/18	3	10.35	0	0.00	10.35	3	279	1.08%
2023/05/11	0.3	10.25	0	0.00	10.05	0.3	298	0.10%
2023/05/09	0.1	10.40	0	0.00	10.25	0.1	298	0.02%
2023/05/05	0.2	10.35	0	0.00	10.45	0.2	299	0.07%
2023/05/04	1	10.40	0	0.00	10.40	1	301	0.33%
2023/04/28	0	0.00	2.1	10.35	10.25	-2.1	306	-0.69%
2023/04/27	0	10.80	0	10.40	10.25	0	305	0.00%
2023/04/25	0	10.53	1	10.75	10.40	-1	306	-0.32%
2023/04/24	0	10.93	0	0.00	10.75	0	304	0.00%
2023/04/21	0	0.00	1	10.20	10.10	-1	301	-0.33%
2023/04/20	1	10.20	2	10.20	10.20	-1	299	-0.33%
2023/04/19	0	10.70	1	10.60	10.50	-1	294	-0.34%
2023/04/18	1.1	10.52	6	10.64	10.60	-4.9	294	-1.68%
2023/04/17	0	10.78	3	10.65	10.65	-3	291	-1.03%
2023/04/14	3.3	10.70	0	0.00	10.65	3.3	290	1.14%
2023/04/13	0	10.90	8	10.84	10.80	-8	288	-2.77%
2023/04/12	10.1	11.00	63	10.76	10.70	-52.9	277	-19.08%
2023/04/11	0	10.50	0	0.00	10.40	0	257	0.00%
2023/04/10	0	10.70	1	10.45	10.45	-1	259	-0.39%
2023/04/07	0	10.80	0	10.70	10.55	0	257	0.00%
2023/04/06	2	10.85	1	10.80	10.70	1	255	0.39%
2023/03/31	89	10.72	53	10.65	10.60	36	250	14.38%
2023/03/30	12	10.15	4	10.20	10.15	8	200	3.99%
2023/03/29	0.3	10.10	0	0.00	9.99	0.3	197	0.15%
2023/03/28	0	10.35	0	0.00	10.00	0	197	0.00%
2023/03/23	0	10.15	0	0.00	10.05	0	199	0.00%
2023/03/22	3.1	10.05	0	0.00	10.10	3.1	199	1.56%
2023/03/17	0.3	10.10	0	0.00	10.00	0.3	206	0.15%
2023/03/15	5	10.15	8	10.15	10.10	-3	209	-1.43%
2023/03/14	0	10.40	0	0.00	10.15	0	210	0.00%
2023/03/13	0	10.91	0	0.00	10.20	0	213	0.00%
2023/03/10	0	10.70	1	10.30	10.15	-1	219	-0.46%
2023/03/08	1	10.25	0	0.00	10.35	1	222	0.45%
2023/03/07	0	10.50	0	0.00	10.30	0	219	0.00%
2023/03/06	0	10.64	0	0.00	10.20	0	219	0.00%
2023/03/03	2	10.15	0	0.00	10.10	2	218	0.92%
2023/03/02	0.1	10.16	0	0.00	10.10	0.1	217	0.05%
2023/02/24	0	10.65	0	0.00	10.20	0	222	0.00%
2023/02/21	0	10.33	1	10.25	10.25	-1	229	-0.44%
2023/02/20	1	10.25	0	0.00	10.25	1	232	0.43%
2023/02/17	0	10.28	0	0.00	10.15	0	239	0.00%
2023/02/14	0	10.30	0	0.00	10.10	0	245	0.00%
2023/02/13	0	0.00	16	10.01	10.05	-16	247	-6.46%
2023/02/10	16	10.04	3.2	9.98	10.05	12.8	239	5.35%
2023/02/08	0	9.95	0	0.00	9.83	0	238	0.00%
2023/02/06	0	9.90	0	0.00	9.82	0	313	0.00%
2023/02/02	0	0.00	32	9.82	9.86	-32	316	-10.12%
2023/02/01	0	9.90	89	9.80	9.83	-89	316	-28.10%
2023/01/31	3	9.46	0	0.00	9.48	3	312	0.96%
2023/01/30	2	9.38	4	9.39	9.39	-2	316	-0.63%
2023/01/17	10.2	9.26	5.7	9.40	9.27	4.5	319	1.41%
2023/01/13	0	9.60	30	9.36	9.33	-30	322	-9.31%
2023/01/11	10.1	9.55	0	0.00	9.54	10.1	328	3.07%
2023/01/10	2	9.54	0	0.00	9.60	2	331	0.60%
2023/01/06	1	9.59	0	0.00	9.55	1	339	0.30%
2023/01/05	0.1	9.99	0	0.00	9.62	0.1	353	0.03%
2023/01/03	1	9.38	0	0.00	9.39	1	358	0.28%
2022/12/30	0	9.68	0	0.00	9.43	0	359	0.01%
2022/12/29	10	9.53	0	0.00	9.47	10	360	2.77%
2022/12/28	2	9.76	0	0.00	9.51	2	368	0.54%
2022/12/27	0	9.88	0	0.00	9.81	0	370	0.00%
2022/12/23	10	9.95	0	0.00	9.84	10	380	2.63%
2022/12/21	20	9.97	0	0.00	10.00	20	397	5.03%
2022/12/19	0	10.25	1	10.05	10.00	-1	415	-0.24%
2022/12/16	20	10.10	0	0.00	10.10	20	420	4.75%
2022/12/15	30	10.15	0	0.00	10.25	30	420	7.14%
2022/12/14	50	10.15	0	0.00	10.20	50	422	11.84%
2022/12/13	2	10.15	0	0.00	10.10	2	427	0.47%
2022/12/09	3	10.10	0	0.00	10.10	3	425	0.71%
2022/12/07	4	10.21	0	0.00	10.10	4	436	0.92%
2022/12/06	17	10.55	0	0.00	10.50	17	438	3.88%
2022/12/05	0	0.00	17	10.70	10.70	-17	439	-3.87%
2022/12/02	18	10.55	20	10.60	10.55	-2	438	-0.46%
2022/12/01	15	10.55	15	10.80	10.50	0	436	0.00%
2022/11/30	0	0.00	58	10.40	10.50	-58	439	-13.20%
2022/11/28	25	10.15	0	0.00	10.15	25	455	5.49%
2022/11/23	1	10.20	0	0.00	10.15	1	494	0.20%
2022/11/18	4	10.50	0	0.00	10.45	4	539	0.74%
2022/11/17	0	0.00	1	10.40	10.40	-1	549	-0.18%
2022/11/09	0	10.55	0	0.00	10.50	0	729	0.00%
2022/11/07	1	10.40	0	0.00	10.30	1	854	0.12%
2022/11/04	20	10.20	30	10.32	10.35	-10	971	-1.03%
2022/11/03	20	10.06	20	10.15	10.15	0	1,058	0.00%
2022/11/02	45	10.46	23	10.38	10.20	22	1,071	2.05%
2022/11/01	9	9.75	4	9.72	9.74	5	1,050	0.48%
2022/10/31	10	9.60	10	9.57	9.43	0	1,155	0.00%
2022/10/26	1	9.29	0	0.00	9.22	1	1,321	0.08%
2022/10/21	5	9.47	0	0.00	9.46	5	1,348	0.37%
2022/10/20	2	9.54	0	0.00	9.52	2	1,358	0.15%
2022/10/18	2	9.93	0	0.00	9.84	2	1,441	0.14%
2022/10/17	0	9.68	0	0.00	9.76	0	1,459	0.00%
2022/10/12	1	9.98	0	0.00	10.05	1	1,456	0.07%
2022/10/11	1	10.05	0	0.00	10.05	1	1,460	0.07%
2022/10/06	32	10.74	0	0.00	10.75	32	1,462	2.19%
2022/10/05	0	0.00	41	11.06	10.80	-41	1,465	-2.80%
2022/10/04	41	10.76	0	0.00	10.80	41	1,466	2.80%
2022/10/03	0	10.50	0	0.00	10.55	0	1,464	0.00%
2022/09/30	1	9.95	0	10.35	10.30	1	1,472	0.07%
2022/09/26	3	10.48	0	10.70	10.15	3	1,478	0.20%
2022/09/23	0	11.25	0	0.00	11.10	0	1,485	0.00%
2022/09/22	0	11.65	0	0.00	11.25	0	1,492	0.00%
2022/09/21	0	11.95	0	0.00	11.15	0	1,494	0.00%
2022/09/20	10	11.25	0	11.65	11.35	10	1,496	0.67%
2022/09/16	0	11.85	0	0.00	11.75	0	1,504	0.00%
2022/09/15	0	0.00	4	12.00	11.90	-4	1,511	-0.26%
2022/09/14	0	11.75	0	0.00	11.85	0	1,516	0.00%
2022/09/13	0	11.88	2	11.95	11.70	-2	1,525	-0.13%
2022/09/12	1	11.65	0	0.00	11.60	1	1,552	0.06%
2022/09/07	0	11.60	0	0.00	11.20	0	1,591	0.00%
2022/09/06	5	11.62	0	0.00	11.30	5	1,625	0.31%
2022/09/05	1	12.15	0	0.00	11.75	1	1,950	0.05%
2022/09/02	1	12.10	0	0.00	12.10	1	1,978	0.05%
2022/09/01	14	12.46	12	12.60	12.35	2	1,984	0.10%
2022/08/30	3	12.45	5	12.45	12.30	-2	2,005	-0.10%
2022/08/29	1	12.00	0	0.00	11.90	1	2,012	0.05%
2022/08/26	1	12.85	6	12.63	12.50	-5	2,080	-0.24%
2022/08/25	0	0.00	1	12.60	12.55	-1	2,150	-0.05%
2022/08/24	20	12.35	23	12.46	12.45	-3	2,260	-0.13%
2022/08/23	1	12.40	15	12.32	12.20	-14	2,828	-0.49%
2022/08/22	5	12.25	0	0.00	12.25	5	2,922	0.17%
2022/08/19	12	12.67	16	12.64	12.55	-4	2,993	-0.13%
2022/08/18	3	12.40	0	0.00	12.40	3	3,086	0.10%
2022/08/17	33.2	12.40	12	12.30	12.45	21.2	3,304	0.64%
2022/08/16	5	12.61	2	12.75	12.45	3	4,067	0.07%
2022/08/15	3	12.83	1	12.90	12.80	2	4,331	0.05%
2022/08/12	54	12.88	32	13.01	12.90	22	4,534	0.49%
2022/08/11	190	12.97	185	12.97	12.85	5	4,581	0.11%	大買/大賣/
2022/08/10	41	12.59	85	12.91	13.20	-44	4,510	-0.98%
2022/08/09	12	12.07	22	12.15	12.00	-10	4,459	-0.22%
2022/08/08	33	12.08	42	12.16	12.00	-9	4,440	-0.20%
2022/08/05	87	12.15	81	12.26	12.00	6	4,406	0.14%
2022/08/04	49	11.81	194	11.72	11.30	-145	4,312	-3.36%	大賣/鉅額交易
2022/08/03	58	11.91	78	12.12	12.25	-20	4,231	-0.47%
2022/08/02	2.1	11.35	0	0.00	11.15	2.1	4,155	0.05%
2022/08/01	0	0.00	2	11.80	11.65	-2	4,149	-0.05%
2022/07/29	5	11.75	1	11.65	11.65	4	4,145	0.10%
2022/07/28	20	11.71	2	11.48	11.40	18	4,145	0.43%
2022/07/27	16	11.65	15	11.55	11.55	1	4,133	0.02%
2022/07/26	27	11.89	38	11.54	11.45	-11	4,123	-0.27%
2022/07/25	37.2	12.20	43	12.34	11.95	-5.9	4,106	-0.14%
2022/07/22	47	11.52	27	11.84	12.25	20	4,038	0.50%
2022/07/21	10.2	11.05	0	0.00	11.15	10.2	4,029	0.25%
2022/07/20	4	11.31	4	11.19	10.90	0	4,029	0.00%
2022/07/19	0	0.00	5	11.07	11.20	-5	4,034	-0.12%
2022/07/14	1	10.50	0	0.00	10.60	1	4,027	0.02%
2022/07/12	1	10.10	0	0.00	10.05	1	4,040	0.02%
2022/07/11	0	0.00	1	10.95	10.55	-1	4,039	-0.02%
2022/07/08	5	10.90	5	10.75	10.75	0	4,042	0.00%
2022/07/07	7	10.45	7	10.36	10.45	0	4,036	0.00%
2022/07/06	1	10.15	0	0.00	10.15	1	4,033	0.02%
2022/07/05	0	0.00	1	10.70	10.75	-1	4,035	-0.02%
2022/07/04	1	10.55	0	0.00	10.55	1	4,030	0.02%
2022/07/01	20	11.15	11	10.67	10.35	9	4,028	0.22%
2022/06/30	28	11.08	32	11.07	11.05	-4	4,014	-0.10%
2022/06/28	7	12.16	1	11.90	11.75	6	4,002	0.15%
2022/06/27	18	12.07	17	12.00	12.05	1	4,004	0.02%
2022/06/24	3	11.70	10	11.73	11.60	-7	4,004	-0.17%
2022/06/21	2	11.63	3	11.67	11.80	-1	4,011	-0.02%
2022/06/20	36	11.60	84	11.70	11.20	-48	4,015	-1.20%
2022/06/17	25	12.44	2	12.40	12.25	23	3,991	0.58%
2022/06/16	37	12.99	33	12.99	12.80	4	3,973	0.10%
2022/06/15	12	13.23	12	13.21	13.10	0	3,958	0.00%
2022/06/14	164	13.16	132	13.03	13.10	32	3,929	0.81%	大買/大賣/
2022/06/13	3	12.92	0	0.00	12.85	3	3,605	0.08%
2022/06/10	19.3	12.98	0	0.00	12.90	19.3	3,577	0.54%
2022/06/09	1	12.80	14	13.04	13.20	-13	3,567	-0.36%
2022/06/08	1.1	13.15	13	13.10	12.85	-12	3,549	-0.34%
2022/06/07	8	13.07	6	13.14	12.95	2	3,535	0.06%
2022/06/06	42	13.26	43	13.25	13.05	-1	3,517	-0.03%
2022/06/02	65.6	13.36	65	13.45	13.15	0.6	3,449	0.02%
2022/06/01	129	14.52	134	14.49	14.30	-5	3,371	-0.15%	大買/大賣/
2022/05/31	376	14.65	362	14.65	14.40	14	3,254	0.43%	大買/大賣/
2022/05/30	71	14.22	235	14.38	14.05	-164	2,682	-6.11%	大賣/鉅額交易
2022/05/27	162.4	13.88	33	13.99	14.25	129.4	2,585	5.00%	大買/鉅額交易
2022/05/26	120	13.80	61	13.87	13.80	59	2,511	2.35%	大買/
2022/05/25	104.2	13.81	82	13.77	13.80	22.2	2,398	0.92%	大買/
2022/05/24	571	14.26	485	14.21	13.70	86	2,183	3.94%	大買/大賣/
2022/05/23	75	13.54	144.5	13.88	14.30	-69.5	1,335	-5.20%	大賣/
2022/05/20	252.7	13.23	168.9	13.31	13.00	83.8	1,042	8.04%	大買/大賣/
2022/05/19	60.4	12.11	140.6	11.90	12.50	-80.2	802	-10.00%	大賣/
2022/05/18	77.4	11.39	27	11.32	11.40	50.4	670	7.51%
2022/05/17	0	0.00	43	11.18	11.30	-43	633	-6.79%
2022/05/13	0	0.00	29	10.15	10.20	-29	617	-4.70%
2022/05/12	13.3	10.27	36	10.21	9.96	-22.7	614	-3.70%
2022/05/11	2	10.15	2	10.25	10.35	0	607	0.00%
2022/05/10	0	11.40	0	0.00	10.55	0	614	0.00%
2022/05/09	1	10.50	0	0.00	10.50	1	623	0.16%
2022/05/06	30	11.02	4	10.95	11.10	26	629	4.13%
2022/05/05	4	11.50	30	11.58	11.35	-26	639	-4.06%
2022/05/04	0.3	11.00	0	0.00	10.80	0.3	640	0.05%
2022/05/03	0	0.00	3	10.75	10.75	-3	653	-0.46%
2022/04/29	2.6	11.03	2	10.90	10.85	0.6	673	0.09%
2022/04/27	11	10.55	29	10.51	10.55	-18	701	-2.57%
2022/04/26	3	10.80	2	10.90	10.80	1	700	0.14%
2022/04/25	26	11.00	0	0.00	10.90	26	712	3.65%
2022/04/22	52	11.56	0	0.00	11.55	52	726	7.16%
2022/04/21	54	11.86	0	11.80	11.75	54	762	7.08%
2022/04/20	2	11.80	0	0.00	11.75	2	791	0.25%
2022/04/19	0	0.00	23	11.66	11.85	-23	817	-2.82%
2022/04/18	23	11.46	2	11.65	11.35	21	851	2.47%
2022/04/15	1	11.85	13	11.85	11.80	-12	895	-1.34%
2022/04/14	0	12.65	0	0.00	12.10	0	1,629	0.00%
2022/04/12	0	0.00	3	12.25	12.10	-3	1,690	-0.18%
2022/04/11	1	12.00	0	0.00	12.00	1	1,704	0.06%
2022/04/08	0	0.00	1	12.65	12.65	-1	1,735	-0.06%
2022/04/07	107	12.80	43	12.75	12.55	64	1,785	3.58%	大買/
2022/04/06	0.1	13.06	0	0.00	12.95	0.1	1,830	0.00%
2022/04/01	23	13.21	0	0.00	13.15	23	2,155	1.07%
2022/03/31	1	13.30	0	0.00	13.30	1	2,218	0.05%
2022/03/30	0	13.95	4	13.65	13.65	-4	2,252	-0.18%
2022/03/29	2	13.65	50	13.54	13.30	-48	2,312	-2.08%
2022/03/28	30	13.45	17	13.54	13.50	13	2,600	0.50%
2022/03/25	1	14.00	22	14.15	14.10	-21	3,066	-0.68%
2022/03/24	67	14.10	7	14.06	14.00	60	3,106	1.93%
2022/03/23	16	14.46	2	14.43	14.55	14	3,183	0.44%
2022/03/22	1	14.00	10	14.00	13.80	-9	3,222	-0.28%
2022/03/18	10	13.45	16	13.58	13.60	-6	3,708	-0.16%
2022/03/17	9	13.20	26	13.25	13.25	-17	3,875	-0.44%
2022/03/16	26.5	12.90	39	13.02	12.80	-12.5	4,029	-0.31%
2022/03/15	70	12.81	41	12.73	12.70	29	4,262	0.68%
2022/03/14	0	13.35	0	0.00	13.25	0	4,497	0.00%
2022/03/11	3	13.30	1	13.50	13.30	2	4,883	0.04%
2022/03/10	0	13.85	11	13.78	13.80	-11	5,573	-0.20%
2022/03/09	19	13.17	74	13.16	13.20	-55	6,234	-0.88%
2022/03/08	31	13.02	49	13.14	12.80	-18	6,370	-0.28%
2022/03/07	67	13.51	11	13.38	13.30	56	6,442	0.87%
2022/03/04	1	14.15	8	14.30	14.25	-7	6,548	-0.11%
2022/03/03	0	0.00	20	14.52	14.35	-20	6,742	-0.30%
2022/03/02	50	14.15	39	14.30	14.35	11	7,355	0.15%
2022/03/01	15	14.30	66	14.18	14.00	-51	7,561	-0.67%
2022/02/25	67.4	13.84	13	13.83	13.75	54.4	7,743	0.70%
2022/02/24	36	13.88	32	13.80	13.70	4	8,235	0.05%
2022/02/23	14	14.60	7	14.64	14.65	7	8,271	0.08%
2022/02/22	1	14.35	0	0.00	14.40	1	8,759	0.01%
2022/02/21	7	15.03	4	14.98	15.05	3	8,944	0.03%
2022/02/18	1	14.85	23	14.91	14.90	-22	9,070	-0.24%
2022/02/17	9	15.01	1	15.00	15.00	8	9,511	0.08%
2022/02/16	0	15.30	1.3	15.29	15.25	-1.3	9,733	-0.01%
2022/02/15	23	15.16	3	15.03	14.80	20	9,764	0.20%
2022/02/14	3.4	14.44	0	0.00	14.40	3.4	9,767	0.04%
2022/02/11	19	15.14	0	0.00	15.15	19	9,794	0.19%
2022/02/10	4	15.40	2	15.70	15.30	2	9,812	0.02%
2022/02/09	3	15.68	10	15.72	15.75	-7	9,822	-0.07%
2022/02/08	4	15.40	16	15.66	15.25	-12	9,824	-0.12%
2022/02/07	12	14.55	45	14.84	15.25	-33	9,848	-0.34%
2022/01/26	21	14.38	52	14.45	14.35	-31	9,849	-0.31%
2022/01/25	42	14.48	24	14.75	14.30	18	9,856	0.18%
2022/01/24	23	14.54	171	14.77	15.05	-148	9,865	-1.50%	大賣/鉅額交易
2022/01/21	137.1	15.11	103	15.02	14.85	34.1	9,858	0.35%	大買/大賣/
2022/01/20	30.1	15.67	14	15.75	15.65	16.1	9,862	0.16%
2022/01/19	17	15.82	11	15.87	15.90	6	9,933	0.06%
2022/01/18	10	15.79	4	15.84	16.00	6	9,928	0.06%
2022/01/17	106	15.67	93	15.50	15.75	13	9,924	0.13%	大買/
2022/01/14	84.1	14.98	154	15.05	14.95	-69.9	9,907	-0.71%	大賣/
2022/01/13	82	15.73	24	15.67	15.55	58	9,874	0.59%
2022/01/12	110	16.22	11	16.17	16.00	99	9,852	1.00%	大買/
2022/01/11	64	16.74	3	17.40	16.50	61	9,838	0.62%
2022/01/10	11	17.78	62	17.51	17.25	-51	9,799	-0.52%
2022/01/07	276	17.83	275	17.60	17.55	1	9,754	0.01%	大買/大賣/
2022/01/06	68	17.07	78	17.16	17.10	-10	9,027	-0.11%
2022/01/05	22	17.33	50	17.20	17.00	-28	8,999	-0.31%
2022/01/04	12	17.13	50	17.34	17.10	-38	8,981	-0.42%
2022/01/03	91	17.28	47	17.27	17.10	44	9,047	0.49%
2021/12/30	71	17.98	290	17.87	17.60	-219	9,081	-2.41%	大賣/鉅額交易
2021/12/29	39.2	17.92	302	18.10	17.85	-262.9	9,041	-2.91%	大賣/鉅額交易
2021/12/28	404	18.68	131.2	18.39	18.10	272.8	9,002	3.03%	大買/大賣/鉅額交易
2021/12/27	229	17.76	42	17.95	17.70	187	8,702	2.15%	大買/鉅額交易
2021/12/24	68	17.80	18	17.93	17.80	50	8,721	0.57%
2021/12/23	53.2	18.18	60	18.24	17.90	-6.8	8,758	-0.08%
2021/12/22	205.1	18.48	118	18.37	18.05	87.1	8,891	0.98%	大買/大賣/
2021/12/21	93	18.00	144	18.17	18.60	-51	8,935	-0.57%	大賣/
2021/12/20	59	17.11	33.1	17.19	16.95	25.9	8,467	0.31%
2021/12/17	397	17.07	382	17.28	17.10	15	8,466	0.18%	大買/大賣/
2021/12/16	14	17.85	20	17.98	17.55	-6	8,441	-0.07%
2021/12/15	50	17.67	190	17.88	17.75	-140	8,421	-1.66%	大賣/鉅額交易
2021/12/14	289	18.14	186	18.44	17.20	103	8,346	1.23%	大買/大賣/鉅額交易
2021/12/13	131	18.74	130	18.77	18.70	1	7,947	0.01%	大買/大賣/
2021/12/10	240.2	18.70	180	18.74	18.50	60.2	7,784	0.77%	大買/大賣/
2021/12/09	153.2	20.12	128	19.76	19.25	25.1	7,645	0.33%	大買/大賣/
2021/12/08	107	19.67	154	19.80	19.75	-47	7,452	-0.63%	大買/大賣/
2021/12/07	338	19.80	345.1	19.88	19.15	-7.1	7,228	-0.10%	大買/大賣/
2021/12/06	658	19.62	565.3	19.57	19.45	92.7	6,887	1.35%	大買/大賣/
2021/12/03	580	17.89	709	17.90	19.10	-129	6,249	-2.06%	大買/大賣/鉅額交易
2021/12/02	95	16.50	258	16.83	17.40	-163	5,615	-2.90%	大賣/鉅額交易
2021/12/01	287	16.13	158	16.15	15.85	129	5,532	2.33%	大買/大賣/鉅額交易
2021/11/30	319	16.06	309	16.13	15.70	10	5,557	0.18%	大買/大賣/
2021/11/29	430.1	15.74	347	15.68	15.45	83.1	5,657	1.47%	大買/大賣/
2021/11/26	306.2	17.06	323	17.10	16.70	-16.9	5,556	-0.30%	大買/大賣/
2021/11/25	193	16.01	221	16.21	16.85	-28	4,937	-0.57%	大買/大賣/
2021/11/24	367.5	15.11	322	15.22	15.35	45.5	4,735	0.96%	大買/大賣/
2021/11/23	351	16.21	283	16.39	15.40	68	4,619	1.47%	大買/大賣/
2021/11/22	18	15.60	13.2	15.58	15.60	4.9	4,182	0.12%
2021/11/19	265	13.55	219.4	13.67	14.20	45.6	4,161	1.10%	大買/大賣/
2021/11/18	70	12.58	176.4	12.60	12.95	-106.4	3,692	-2.88%	大賣/鉅額交易
2021/11/17	59	11.90	16	11.82	11.80	43	3,518	1.22%
2021/11/16	62	11.77	262.4	11.77	12.30	-200.4	3,401	-5.89%	大賣/鉅額交易
2021/11/15	147	12.32	99.9	12.57	11.25	47.1	2,963	1.59%	大買/
2021/11/12	110	11.51	12	11.70	11.70	98	2,742	3.57%	大買/
2021/11/11	0	11.20	45	11.18	11.15	-45	2,740	-1.64%
2021/11/10	39	11.04	23	10.94	10.95	16	2,816	0.57%
2021/11/09	24	11.70	51	11.57	11.40	-27	2,828	-0.96%
2021/11/08	3	11.45	22	11.48	11.40	-19	2,833	-0.67%
2021/11/05	7	11.40	6	11.28	11.25	1	2,865	0.03%
2021/11/04	61	11.27	12	11.41	11.25	49	2,869	1.71%
2021/11/03	20	11.03	13	10.95	10.95	7	2,842	0.25%
2021/11/02	3	11.08	38	11.17	10.75	-35	2,836	-1.23%
2021/11/01	42	10.71	120	10.88	10.95	-78	2,829	-2.76%	大賣/
2021/10/29	20	10.70	27	10.79	10.70	-7	2,882	-0.24%
2021/10/28	106	10.68	26	10.74	10.65	80	2,900	2.76%	大買/
2021/10/27	7	10.48	25	10.68	10.70	-18	2,926	-0.61%
2021/10/26	1	10.40	2	10.40	10.40	-1	2,928	-0.03%
2021/10/25	15	10.28	2	10.30	10.30	13	3,004	0.43%
2021/10/22	27	10.54	21.3	10.52	10.50	5.7	3,030	0.19%
2021/10/21	10	10.65	17	10.68	10.65	-7	3,082	-0.23%
2021/10/20	14	10.72	0	0.00	10.65	14	3,118	0.45%
2021/10/19	18	10.86	17	10.77	10.70	1	3,132	0.03%
2021/10/18	2	10.55	0	0.00	10.60	2	3,247	0.06%
2021/10/15	17	10.68	18	10.59	10.55	-1	3,256	-0.03%
2021/10/14	2	10.63	0	0.00	10.55	2	3,284	0.06%
2021/10/13	4	10.50	20	10.44	10.40	-16	3,290	-0.49%
2021/10/12	6	10.38	5	10.65	10.30	1	3,289	0.03%
2021/10/08	41	10.88	41	10.60	10.45	0	3,281	0.00%
2021/10/07	6	10.18	40	10.37	10.60	-34	3,218	-1.06%
2021/10/06	16	9.96	6	9.95	9.88	10	3,156	0.32%
2021/10/05	7	9.75	23	9.74	9.98	-16	3,163	-0.51%
2021/10/04	16	10.22	7	10.06	9.88	9	3,191	0.28%
2021/10/01	11	10.34	12	10.35	10.35	-1	3,188	-0.03%
2021/09/30	58	10.62	55	10.79	10.55	3	3,121	0.10%
2021/09/29	91	11.15	71.9	10.73	10.60	19.1	3,105	0.62%
2021/09/28	78	11.36	121	11.38	11.60	-43	2,942	-1.46%	大賣/
2021/09/27	7	10.59	17	10.65	10.55	-10	2,608	-0.38%
2021/09/24	24	10.58	24	10.62	10.65	0	2,607	0.00%
2021/09/23	2	10.65	1	10.50	10.50	1	2,566	0.04%
2021/09/22	4	10.20	18	10.28	10.25	-14	2,507	-0.56%
2021/09/17	32	10.36	15	10.62	10.45	17	2,474	0.69%
2021/09/16	35	10.63	12	10.58	10.45	23	2,470	0.93%
2021/09/15	4	10.79	0	0.00	10.70	4	2,469	0.16%
2021/09/14	16	10.94	42	11.06	11.05	-26	2,464	-1.06%
2021/09/13	28	11.37	28	11.26	11.05	0	2,442	0.00%
2021/09/10	17	10.99	4	11.05	11.05	13	2,399	0.54%
2021/09/09	34	10.83	11	10.92	10.70	23	2,381	0.97%
2021/09/08	29	10.69	18	10.81	10.55	11	2,336	0.47%
2021/09/07	6	10.31	22	10.50	10.55	-16	2,290	-0.70%
2021/09/06	78	11.11	136	10.86	10.50	-58	2,285	-2.54%	大賣/
2021/09/03	167	11.42	113	11.35	11.25	54	2,277	2.37%	大買/大賣/
2021/09/02	255	11.85	203.1	11.90	12.15	51.9	2,206	2.35%	大買/大賣/
2021/09/01	65.1	10.95	7.3	10.63	11.20	57.8	1,986	2.91%
2021/08/30	1	10.25	6	10.32	10.20	-5	1,883	-0.27%
2021/08/27	21	10.25	33	10.25	10.15	-12	1,872	-0.64%
2021/08/25	4	10.10	0	0.00	10.10	4	1,740	0.23%
2021/08/24	0	0.00	10	10.15	10.15	-10	1,710	-0.58%
2021/08/23	0	0.00	2	9.91	10.05	-2	1,690	-0.12%
2021/08/20	1	9.90	4	9.85	9.79	-3	1,669	-0.18%
2021/08/19	10	10.05	0	0.00	9.98	10	1,669	0.60%
2021/08/17	2	10.30	1	10.35	10.25	1	1,659	0.06%
2021/08/16	11	9.99	153	10.00	10.25	-142	1,624	-8.74%	大賣/鉅額交易
2021/08/13	0	0.00	14	10.10	10.15	-14	1,533	-0.91%
2021/08/12	1	10.10	0	0.00	10.10	1	1,492	0.07%
2021/08/11	3	9.95	14	10.16	9.99	-11	1,471	-0.75%
2021/08/10	1	10.00	1	9.99	9.89	0	1,430	0.00%
2021/08/09	1	10.00	1	9.91	9.91	0	1,436	0.00%
2021/08/06	14	10.05	54	10.00	10.00	-40	1,442	-2.77%
2021/08/05	0	0.00	5	10.19	10.15	-5	1,456	-0.34%
2021/08/04	45	10.54	12	10.29	10.30	33	1,484	2.22%
2021/08/03	14	10.70	17	10.71	10.60	-3	1,442	-0.21%
2021/08/02	32	10.59	30	10.65	10.65	2	1,428	0.14%
2021/07/30	9	10.33	12	10.29	10.40	-3	1,390	-0.22%
2021/07/29	3	10.30	10	10.33	10.30	-7	1,332	-0.53%
2021/07/28	2	9.85	1	9.83	9.88	1	1,278	0.08%
2021/07/27	11	10.14	5	10.21	10.05	6	1,309	0.46%
2021/07/26	101	10.27	10	10.20	10.10	91	1,389	6.55%	大買/
2021/07/23	12.3	10.11	5	10.08	10.15	7.3	1,550	0.47%
2021/07/22	41	10.45	43	10.39	10.25	-2	2,071	-0.10%
2021/07/21	5	9.83	8	9.90	10.00	-3	1,956	-0.15%
2021/07/20	46	10.03	0	0.00	9.93	46	1,954	2.35%
2021/07/19	0	0.00	7	10.14	10.25	-7	1,936	-0.36%
2021/07/16	1.2	9.89	1	9.94	9.76	0.2	1,949	0.01%
2021/07/15	0	0.00	6	9.79	9.82	-6	1,985	-0.30%
2021/07/14	0	0.00	2	9.51	9.50	-2	2,018	-0.10%
2021/07/13	7	9.71	0	0.00	9.50	7	2,054	0.34%
2021/07/12	4	9.95	19	9.95	9.77	-15	2,057	-0.73%
2021/07/09	14	10.02	2	10.00	10.00	12	2,046	0.59%
2021/07/08	4	10.06	37	10.23	10.25	-33	2,015	-1.64%
2021/07/07	21	9.86	13	9.90	9.85	8	1,997	0.40%
2021/07/06	87	10.14	48	10.41	9.87	39	1,999	1.95%
2021/07/05	22	9.80	13	9.91	10.15	9	1,960	0.46%
2021/07/02	14	9.22	1	9.25	9.23	13	1,966	0.66%
2021/07/01	0	0.00	5	9.30	9.13	-5	2,024	-0.25%
2021/06/30	0	0.00	12	9.30	9.18	-12	2,030	-0.59%
2021/06/28	12	9.22	0	0.00	9.32	12	2,016	0.59%
2021/06/24	14	9.45	75	9.47	9.50	-61	2,006	-3.04%
2021/06/21	20.1	8.94	11	8.93	8.87	9.1	1,998	0.46%
2021/06/18	0	0.00	13	9.24	9.22	-13	2,002	-0.65%
2021/06/17	0	0.00	10	9.18	9.19	-10	2,015	-0.50%
2021/06/16	22	9.25	0	0.00	9.11	22	2,017	1.09%
2021/06/15	57	9.58	50.1	9.51	9.36	6.9	2,009	0.34%
2021/06/11	125	9.68	24	9.61	9.63	101	1,984	5.09%	大買/鉅額交易
2021/06/10	0	0.00	11	8.53	9.02	-11	1,943	-0.57%
2021/06/09	5	8.14	4	8.14	8.20	1	1,908	0.05%
2021/06/04	4	8.45	0	0.00	8.33	4	1,914	0.21%
2021/06/03	1	8.43	4	8.50	8.48	-3	1,915	-0.16%
2021/06/02	3	8.43	0	0.00	8.45	3	1,913	0.16%
2021/06/01	0	0.00	0	8.56	8.47	0	1,909	0.00%
2021/05/27	0	0.00	2	8.22	8.22	-2	1,899	-0.11%
2021/05/26	2	8.22	19	8.28	8.22	-17	1,887	-0.90%
2021/05/25	0	8.20	72	8.31	8.20	-72	1,882	-3.82%
2021/05/24	0	0.00	7	8.12	8.10	-7	1,880	-0.37%
2021/05/20	7	7.76	0	0.00	7.69	7	1,874	0.37%
2021/05/19	0	0.00	14	8.10	7.80	-14	1,869	-0.75%
2021/05/18	0	0.00	0	7.32	7.79	0	1,864	0.00%
2021/05/17	0	0.00	112	7.09	7.09	-112	1,852	-6.05%	大賣/鉅額交易
2021/05/14	0	0.00	16	8.13	7.85	-16	1,833	-0.87%
2021/05/13	129	7.98	0.1	8.00	8.03	128.9	1,819	7.09%	大買/鉅額交易
2021/05/12	0	0.00	33	8.81	8.02	-33	1,794	-1.84%
2021/05/11	16	9.00	1	9.15	8.88	15	1,754	0.85%
2021/05/07	0	0.00	10	9.99	10.05	-10	1,708	-0.59%
2021/05/06	5	10.03	24	10.02	9.84	-19	1,697	-1.12%
2021/05/05	203.5	10.22	16	10.00	10.10	187.5	1,674	11.20%	大買/鉅額交易
2021/05/04	46	10.79	59	10.83	10.20	-13	1,646	-0.79%
2021/05/03	60	11.90	64	11.90	11.30	-4	1,581	-0.25%
2021/04/29	164	11.25	188	11.41	11.60	-24	1,441	-1.67%	大買/大賣/
2021/04/28	70	10.85	65.3	10.73	10.55	4.7	1,241	0.38%
2021/04/26	0	0.00	4	10.45	10.30	-4	709	-0.56%
2021/04/23	6	9.99	2	10.15	10.15	4	702	0.57%
2021/04/22	5	9.80	24.1	10.39	9.90	-19.1	699	-2.73%
2021/04/21	38	10.15	32	10.05	10.30	6	879	0.68%
2021/04/20	5	10.00	71	9.94	10.05	-66	845	-7.81%
2021/04/19	53	10.01	26.1	9.39	10.00	26.9	837	3.21%
2021/04/16	11	9.14	0	0.00	9.19	11	840	1.31%
2021/04/15	2	8.95	0	0.00	8.97	2	827	0.24%
2021/04/14	17	8.83	10	8.89	8.84	7	881	0.79%
2021/04/13	1	9.15	16	9.06	8.91	-15	879	-1.71%
2021/04/12	10	9.02	1	9.07	9.00	9	884	1.02%
2021/04/09	2	9.35	11	9.38	9.35	-9	882	-1.02%
2021/04/08	69	9.35	29.2	9.28	9.33	39.8	867	4.58%
2021/04/07	58	8.77	82	8.69	8.90	-24	841	-2.85%
2021/04/06	69	8.32	4	8.19	8.38	65	795	8.17%
2021/04/01	0	0.00	5	8.10	8.09	-5	808	-0.62%
2021/03/30	0	8.16	0	0.00	8.05	0	910	0.00%
2021/03/26	2	8.18	0	0.00	8.14	2	1,017	0.20%
2021/03/25	0	0.00	5	8.20	8.10	-5	1,025	-0.49%
2021/03/24	2	8.13	1	8.11	8.17	1	1,024	0.10%
2021/03/23	0	8.16	0	0.00	8.14	0	1,019	0.00%
2021/03/22	7	8.33	43	8.16	8.30	-36	1,009	-3.56%
2021/03/19	17	7.90	0	0.00	7.93	17	991	1.72%
2021/03/18	0.1	7.92	1	7.94	7.90	-0.9	987	-0.09%
2021/03/17	0.1	7.94	0	0.00	7.79	0.1	996	0.01%
2021/03/16	17	7.93	6	8.08	7.80	11	997	1.10%
2021/03/15	0.1	7.75	0	0.00	7.75	0.1	984	0.01%
2021/03/12	0	7.63	0	0.00	7.51	0	975	0.00%
2021/03/08	2	7.45	0	0.00	7.43	2	973	0.21%
2021/03/05	0	7.68	6	7.43	7.47	-6	977	-0.61%
2021/03/04	0	7.70	0	0.00	7.46	0	977	0.00%
2021/03/03	0.1	7.60	0	0.00	7.54	0.1	976	0.01%
2021/03/02	2	7.61	0	0.00	7.52	2	981	0.20%
2021/02/26	0	7.75	0	0.00	7.51	0	979	0.00%
2021/02/25	0.1	7.75	0	0.00	7.62	0.1	978	0.01%
2021/02/24	2.1	7.51	0	0.00	7.56	2.1	982	0.21%
2021/02/22	0	7.61	0	0.00	7.70	0	985	0.00%
2021/02/19	1	7.56	0	0.00	7.60	1	996	0.10%
2021/02/02	0.1	7.25	0	0.00	7.28	0.1	987	0.01%
2021/02/01	0	7.52	7	7.20	7.20	-7	986	-0.71%
2021/01/29	6	7.35	0	0.00	7.19	6	985	0.61%
2021/01/28	4	7.65	0	0.00	7.44	4	978	0.41%
2021/01/27	4	7.73	6	7.88	7.73	-2	975	-0.21%
2021/01/26	3	7.68	1	7.83	7.68	2	972	0.21%
2021/01/25	0	0.00	2	7.80	7.89	-2	969	-0.21%
2021/01/22	0	7.97	0	0.00	7.94	0	966	0.00%
2021/01/21	1	7.96	5	7.92	7.97	-4	965	-0.41%
2021/01/20	13	8.05	0	0.00	7.96	13	961	1.35%
2021/01/19	0	0.00	5	8.23	8.20	-5	951	-0.53%
2021/01/18	6	7.96	0.3	7.97	8.00	5.7	933	0.61%
2021/01/15	5	8.05	0	0.00	8.13	5	924	0.54%
2021/01/14	231	8.39	213	8.21	8.18	18	908	1.98%	大買/大賣/
2021/01/13	0	0.00	7	8.10	8.07	-7	694	-1.01%
2021/01/12	15	8.04	7	8.44	7.90	8	683	1.17%
2021/01/11	25	8.45	32.6	8.30	8.48	-7.6	650	-1.16%
2021/01/08	1	7.90	0	0.00	7.92	1	588	0.17%
2021/01/07	5	7.91	23	7.92	7.86	-18	587	-3.07%
2021/01/06	19.2	7.80	8	7.92	7.86	11.2	525	2.13%
2021/01/05	20	8.03	14	8.11	7.96	6	519	1.16%
2021/01/04	16	8.15	15	8.18	8.18	1	524	0.19%
2020/12/31	5	8.01	0	0.00	8.01	5	516	0.97%
2020/12/30	11.1	8.07	14	8.17	8.09	-2.9	511	-0.57%
2020/12/29	12.1	8.26	63	8.21	8.21	-50.9	492	-10.33%
2020/12/28	6	8.37	14.1	8.40	8.37	-8.1	476	-1.69%
2020/12/25	17	7.95	18	8.01	8.07	-1	449	-0.22%
2020/12/24	142	8.05	42	8.04	8.00	100	421	23.72%	大買/
2020/12/23	46	7.75	38.5	7.56	7.79	7.5	346	2.17%
2020/12/22	16	7.16	11	7.15	7.13	5	257	1.94%
2020/12/21	5	6.95	7	7.00	7.10	-2	279	-0.72%
2020/12/18	2	6.97	10.1	7.00	6.97	-8.1	279	-2.89%
2020/12/17	10	6.95	0	0.00	6.97	10	279	3.58%
2020/12/16	0	0.00	10	6.90	6.96	-10	286	-3.49%
2020/12/15	10.3	6.86	0	0.00	6.81	10.3	322	3.20%
2020/12/14	0	0.00	10	6.93	6.95	-10	326	-3.06%
2020/12/11	10.4	6.90	3.1	7.15	6.90	7.3	326	2.22%
2020/12/10	10	6.80	10	6.85	6.88	0	314	0.00%
2020/12/09	0.2	6.80	3	6.73	6.79	-2.8	312	-0.90%
2020/12/07	0	0.00	0	6.83	6.80	0	322	-0.01%
2020/12/03	1	6.83	0	0.00	6.75	1	323	0.31%
2020/11/30	1.2	6.71	3	6.69	6.69	-1.8	323	-0.55%
2020/11/26	0	0.00	46	6.73	6.66	-46	321	-14.29%
2020/11/20	2	6.57	0	0.00	6.54	2	313	0.64%
2020/11/19	2	6.64	0	0.00	6.60	2	313	0.64%
2020/11/18	5	6.76	3	6.75	6.68	2	307	0.65%
2020/11/09	0.1	6.70	0	0.00	6.69	0.1	318	0.03%
2020/11/04	0.1	6.60	0	0.00	6.68	0.1	334	0.03%
2020/11/02	0.2	6.65	0	0.00	6.60	0.2	339	0.04%
2020/10/30	0.1	6.65	0	0.00	6.56	0.1	349	0.03%
2020/10/29	10	6.61	1	6.62	6.66	9	357	2.52%
2020/10/28	10	6.70	0	0.00	6.69	10	372	2.68%
2020/10/26	10	6.77	0	0.00	6.77	10	381	2.62%
2020/10/22	10	6.81	4	6.81	6.83	6	437	1.37%
2020/10/21	0	0.00	2	6.93	6.85	-2	620	-0.32%
2020/10/15	4	6.84	0	0.00	6.84	4	656	0.61%
2020/10/14	2	6.91	0	0.00	6.92	2	655	0.31%
2020/10/13	0	0.00	1	6.97	6.90	-1	654	-0.15%
2020/10/12	0	0.00	16	6.99	7.02	-16	650	-2.46%
2020/09/28	1	6.46	0	0.00	6.38	1	637	0.16%
2020/09/25	2	6.61	0	0.00	6.35	2	636	0.31%
2020/09/24	7	7.14	8	6.81	6.70	-1	630	-0.16%
2020/09/21	1	6.80	5	6.78	6.75	-4	579	-0.69%
2020/09/18	12	6.71	10	7.06	6.82	2	572	0.35%
2020/09/17	0	0.00	26	6.58	6.59	-26	535	-4.85%
2020/09/15	1	6.47	0	0.00	6.41	1	526	0.19%
2020/09/11	1	6.55	0	0.00	6.41	1	524	0.19%
2020/09/09	0	0.00	3	6.38	6.38	-3	515	-0.58%
2020/09/03	1	6.30	0	0.00	6.35	1	513	0.19%
2020/08/24	1	6.17	0	0.00	6.13	1	507	0.20%
2020/08/20	0	0.00	4	6.30	6.05	-4	507	-0.79%
2020/08/19	0	0.00	20.2	6.36	6.34	-20.2	501	-4.03%
2020/08/17	2	6.29	0	0.00	6.28	2	497	0.40%
2020/08/14	3	6.32	2	6.30	6.30	1	489	0.20%
2020/08/13	0	0.00	4	6.41	6.38	-4	485	-0.82%
2020/08/12	1	6.37	2	6.38	6.32	-1	482	-0.21%
2020/08/11	3	6.37	0	0.00	6.36	3	481	0.62%
2020/08/10	0	0.00	1	6.46	6.52	-1	475	-0.21%
2020/08/07	6	6.50	0	0.00	6.48	6	471	1.27%
2020/08/06	16	6.54	1	6.54	6.51	15	470	3.19%
2020/08/04	4	6.91	0	0.00	6.61	4	460	0.87%
2020/08/03	21	6.91	11	6.97	6.78	10	451	2.21%
2020/07/31	1	6.52	0	0.00	6.60	1	436	0.23%
2020/07/30	11	6.49	0	0.00	6.48	11	432	2.54%
2020/07/28	5	7.06	31	6.88	6.48	-26	416	-6.24%
2020/07/27	298	7.02	342	7.18	7.20	-44	369	-11.90%	大買/大賣/
2020/07/24	30	6.57	0	0.00	6.68	30	186	16.05%
2020/07/15	1	6.21	0.8	6.35	6.20	0.2	148	0.14%
2020/07/14	1	6.20	0	0.00	6.20	1	148	0.67%
2020/07/06	0	0.00	0.1	6.40	6.21	-0.1	135	-0.10%
2020/07/03	0	0.00	1.1	6.15	6.20	-1.1	137	-0.83%
2020/06/03	0	0.00	0.2	5.99	5.88	-0.2	185	-0.09%
2020/06/02	5	5.82	0	0.00	5.84	5	182	2.73%
2020/05/15	1	5.75	0	0.00	5.77	1	185	0.54%
2020/05/07	0	5.85	0	0.00	5.68	0	198	0.01%
2020/04/13	0	5.89	0	0.00	5.36	0	195	0.00%
2020/04/10	0	0.00	0.1	5.50	5.37	-0.1	194	-0.07%
2020/03/30	0	5.08	0	0.00	5.00	0	193	0.00%
2020/03/27	0	0.00	9	5.28	5.06	-9	192	-4.66%
2020/03/26	0	5.75	2	5.20	5.14	-2	193	-1.03%
2020/03/25	0	0.00	34	5.21	5.23	-34	191	-17.77%
2020/03/24	0	0.00	11	5.06	5.10	-11	186	-5.90%
2020/03/23	0	0.00	38	4.73	4.89	-38	180	-21.10%
2020/03/13	0	0.00	10	6.15	5.84	-10	172	-5.80%
2020/03/12	10	6.50	0	0.00	6.35	10	163	6.13%
2020/03/10	0	0.00	20	6.54	6.80	-20	167	-11.93%
2020/03/06	0	7.50	6	6.81	6.84	-6	162	-3.69%
2020/03/05	3	6.80	0	0.00	6.84	3	166	1.80%
2020/02/27	0	6.88	0	0.00	6.79	0	229	0.00%
2020/02/25	13	6.86	0	0.00	6.90	13	231	5.61%
2020/02/20	1	7.00	0	0.00	7.01	1	232	0.43%
2020/02/19	1	6.98	0	0.00	6.98	1	237	0.42%
2020/02/17	0	7.15	0	0.00	7.02	0	256	0.00%
2020/02/13	0	0.00	8	6.90	6.91	-8	281	-2.84%
2020/02/12	1	6.93	0	0.00	6.90	1	280	0.36%
2020/02/11	4	6.95	3	6.93	6.91	1	280	0.36%
2020/02/10	30	6.63	15	6.69	6.69	15	273	5.48%
2020/02/06	3	6.39	0	0.00	6.38	3	269	1.12%
2020/02/03	1	6.32	0	0.00	6.20	1	273	0.37%
2020/01/30	0	0.00	2	6.43	6.32	-2	271	-0.74%
2020/01/13	0	0.00	1.3	6.88	6.90	-1.3	272	-0.47%
2019/12/26	0	0.00	13	7.06	7.07	-13	267	-4.86%
2019/12/25	1	6.98	0	0.00	7.00	1	265	0.38%
2019/12/24	1	7.00	0	0.00	6.98	1	267	0.37%
2019/12/23	2	7.00	0	0.00	7.01	2	268	0.74%
2019/12/17	14	7.00	0	0.00	6.97	14	269	5.20%
2019/12/16	15	7.00	0	0.00	7.00	15	272	5.50%
2019/12/13	3	6.98	0	0.00	7.00	3	271	1.11%
2019/12/09	1	7.19	0	0.00	7.10	1	265	0.38%
2019/12/05	1	7.35	10	7.27	7.23	-9	263	-3.41%
2019/12/04	2	7.23	0	0.00	7.20	2	255	0.78%
2019/12/03	3	7.19	4	7.18	7.16	-1	256	-0.39%
2019/12/02	0	0.00	2	7.10	7.14	-2	254	-0.79%
2019/11/29	3	7.18	5	7.26	7.25	-2	252	-0.79%
2019/11/28	4	7.17	0	0.00	7.17	4	250	1.60%
2019/11/27	4	7.21	14	7.27	7.12	-10	249	-4.00%
2019/11/25	3	6.88	0	0.00	6.89	3	220	1.36%
2019/11/20	0	0.00	1	6.85	6.86	-1	261	-0.38%
2019/11/19	0	0.00	6	6.85	6.87	-6	265	-2.26%
2019/11/18	0	0.00	3	6.97	6.90	-3	269	-1.11%
2019/11/15	0	7.74	0	0.00	6.97	0	275	0.00%
2019/11/14	10	7.04	0	0.00	7.04	10	291	3.43%
2019/11/13	12	7.06	8	7.02	7.01	4	310	1.29%
2019/10/30	0	0.00	5	6.68	6.69	-5	376	-1.33%
2019/10/02	0	0.00	20	6.76	6.79	-20	363	-5.51%
2019/09/26	1	6.78	0	0.00	6.81	1	359	0.28%
2019/09/25	0	0.00	1	6.78	6.83	-1	357	-0.28%
2019/09/23	1	6.85	1	6.84	6.84	0	357	0.00%
2019/09/20	0	0.00	10	6.81	6.83	-10	358	-2.79%
2019/09/19	20	6.78	0	0.00	6.82	20	359	5.57%
2019/09/12	10	6.72	0	0.00	6.75	10	354	2.82%
2019/09/10	0	6.81	0	0.00	6.80	0	347	0.00%
2019/09/09	1	6.76	0	0.00	6.88	1	346	0.29%
2019/09/05	0.2	6.93	0.2	6.93	6.93	0	339	-0.01%
2019/09/03	0.2	6.90	0.4	6.90	6.88	-0.2	337	-0.05%
2019/09/02	0.2	6.94	0	0.00	6.93	0.2	339	0.06%
2019/08/29	0.2	6.93	0	0.00	6.98	0.2	326	0.07%
2019/08/28	0	0.00	1	6.82	6.79	-1	321	-0.31%
2019/08/27	15	7.15	0	0.00	7.03	15	305	4.91%
2019/08/26	20	7.13	0	0.00	7.10	20	294	6.80%
2019/08/23	0	0.00	1	6.78	7.00	-1	271	-0.37%
2019/08/21	0	0.00	11	6.79	6.80	-11	257	-4.27%
2019/08/20	0	0.00	2	6.71	6.70	-2	251	-0.80%
2019/08/19	13	6.94	5	6.96	6.90	8	238	3.35%
2019/08/16	24	6.70	12	6.83	6.89	12	215	5.57%
2019/08/15	15	6.43	12	6.69	6.66	3	184	1.63%
2019/08/05	0	5.73	0	0.00	5.69	0	82	0.00%
2019/07/09	0.4	5.77	0	0.00	5.74	0.4	87	0.44%
2019/07/01	0.2	5.81	0	0.00	5.78	0.2	110	0.15%
2019/06/27	0	0.00	5	5.86	5.72	-5	116	-4.28%
2019/06/20	0	0.00	10	5.78	5.81	-10	111	-8.94%
2019/06/18	0	0.00	1	5.77	5.77	-1	112	-0.89%
2019/06/17	0	0.00	3	5.77	5.77	-3	113	-2.65%
2019/06/12	0	0.00	2	5.76	5.71	-2	115	-1.73%
2019/05/31	0	5.71	0	0.00	5.77	0	112	0.00%
2019/05/28	0.2	5.36	0	0.00	5.70	0.2	114	0.17%
2019/05/27	0	5.62	0	0.00	5.62	0	116	0.00%
2019/05/24	0	0.00	1	5.73	5.76	-1	120	-0.83%
2019/05/09	1	5.55	0	0.00	5.67	1	111	0.90%
2019/04/30	0	5.60	0	0.00	5.62	0	111	0.00%
2019/04/29	1	5.58	0	0.00	5.54	1	110	0.90%
2019/04/17	0.2	5.77	0	0.00	5.77	0.2	105	0.19%
2019/04/10	0.3	5.85	0	0.00	5.83	0.3	99	0.26%
2019/04/09	0	0.00	5	5.97	5.95	-5	96	-5.18%
2019/04/08	0	0.00	5	5.91	5.96	-5	91	-5.44%
2019/04/01	0	5.79	0	0.00	5.79	0	73	0.00%
2019/03/28	0	6.32	0	0.00	5.74	0	64	0.00%
2019/03/20	0	0.00	2	5.68	5.70	-2	62	-3.22%
2019/03/12	0.2	6.00	0	0.00	5.69	0.2	56	0.37%
2019/03/06	0	0.00	2	5.54	5.56	-2	54	-3.69%
2019/02/26	0	0.00	1	5.31	5.35	-1	50	-2.00%
2019/02/25	0	0.00	1	5.43	5.38	-1	49	-2.03%
2019/02/22	3	5.37	0	0.00	5.49	3	45	6.53%
2019/02/20	1	5.03	0	0.00	5.08	1	40	2.49%
2019/01/25	0	5.15	0	0.00	5.10	0	40	0.00%
2018/12/14	9	5.33	0	0.00	5.35	9	74	12.04%
2018/10/25	0	0.00	13	4.97	5.05	-13	128	-10.10%
2018/10/19	0	0.00	5	5.21	5.29	-5	120	-4.15%
2018/10/16	0	0.00	25	5.45	5.39	-25	115	-21.68%
2018/10/12	0	0.00	17	5.49	5.44	-17	117	-14.43%
2018/10/04	0	0.00	7	6.56	6.59	-7	110	-6.33%
2018/10/01	0.1	6.70	0	0.00	6.62	0.1	113	0.09%
2018/09/20	0.1	6.60	0	0.00	6.66	0.1	288	0.03%
2018/09/12	1	6.67	0	0.00	6.68	1	319	0.31%
2018/09/11	0	0.00	4	6.61	6.65	-4	331	-1.21%
2018/09/07	1	6.75	0	0.00	6.72	1	358	0.28%
2018/09/06	0	0.00	3	6.79	6.74	-3	367	-0.82%
2018/08/28	1	6.67	0	0.00	6.76	1	521	0.19%
2018/08/23	1	6.61	0	0.00	6.63	1	526	0.19%
2018/08/22	2	6.75	0	0.00	6.68	2	526	0.38%
2018/08/21	3	6.93	0	0.00	6.84	3	548	0.55%
2018/08/20	0	0.00	1	6.72	6.85	-1	567	-0.18%
2018/08/16	1	6.65	0	0.00	6.63	1	547	0.18%
2018/08/14	3	6.67	0	0.00	6.63	3	550	0.54%
2018/08/13	1	6.78	0	0.00	6.70	1	557	0.18%
2018/08/09	1	6.90	0	0.00	6.88	1	564	0.18%
2018/08/07	1	6.92	0	0.00	6.97	1	575	0.17%
2018/07/19	0	0.00	7	7.00	6.93	-7	794	-0.88%
2018/07/13	0	0.00	7	7.06	7.10	-7	837	-0.84%
2018/07/12	0	0.00	1	7.11	7.10	-1	840	-0.12%
2018/07/06	1	7.15	7	7.28	7.16	-6	861	-0.70%
2018/07/05	15	7.72	28	7.58	7.36	-13	853	-1.52%
2018/07/03	2	7.54	0	0.00	7.47	2	730	0.27%
2018/07/02	5	7.68	2	7.56	7.59	3	729	0.41%
2018/06/29	0	7.43	0	0.00	7.43	0	717	0.00%
2018/06/27	6	7.45	1	7.41	7.45	5	716	0.70%
2018/06/20	3	7.32	0	0.00	7.22	3	719	0.42%
2018/06/15	0	0.00	1	7.42	7.54	-1	718	-0.14%
2018/06/13	0	0.00	25	7.42	7.46	-25	709	-3.52%
2018/06/12	21	7.47	5	7.40	7.35	16	714	2.24%
2018/06/11	17	7.84	10	7.76	7.60	7	688	1.02%
2018/06/05	2	7.05	0	0.00	7.05	2	676	0.30%
2018/06/04	0	0.00	32	7.01	7.05	-32	801	-3.99%
2018/06/01	1	7.01	0	0.00	7.01	1	930	0.11%
2018/05/31	1	6.96	0	0.00	6.92	1	955	0.10%
2018/05/30	0	0.00	7	6.87	6.88	-7	975	-0.72%
2018/05/29	2	6.95	1	6.99	6.91	1	970	0.10%
2018/05/28	1	7.13	0	0.00	7.20	1	948	0.11%
2018/05/25	1	7.05	0	0.00	7.08	1	930	0.11%
2018/05/23	0	0.00	1	7.05	7.12	-1	943	-0.11%
2018/05/21	1	7.10	0	0.00	7.05	1	941	0.11%
2018/05/18	10	7.10	28	7.10	7.10	-18	935	-1.92%
2018/05/16	4	7.13	0	0.00	7.07	4	930	0.43%
2018/05/15	5	7.10	0	0.00	7.25	5	931	0.54%
2018/05/08	1	7.17	0	0.00	7.09	1	1,070	0.09%
2018/05/07	1	7.21	0	0.00	7.14	1	1,127	0.09%
2018/05/03	17	7.39	0	0.00	7.23	17	1,160	1.47%
2018/05/02	1	7.65	4	7.75	7.63	-3	1,146	-0.26%
2018/04/30	5	7.70	1	7.80	7.70	4	1,091	0.37%
2018/04/27	1	7.61	4	7.43	7.63	-3	1,042	-0.29%
2018/04/18	0	0.00	1	7.25	7.29	-1	955	-0.10%
2018/04/13	0	7.30	0	0.00	7.30	0	936	0.00%
2018/04/10	5	7.52	1	7.30	7.43	4	923	0.43%
2018/04/09	1	7.27	11	7.21	7.30	-10	910	-1.10%
2018/04/03	1	7.30	0	0.00	7.30	1	906	0.11%
2018/03/31	24	7.44	0	0.00	7.38	24	900	2.66%
2018/03/30	1	7.36	0	0.00	7.45	1	900	0.11%
2018/03/29	6	7.51	145	7.36	7.45	-139	895	-15.52%	大賣/鉅額交易
2018/03/28	1	7.69	0	0.00	7.68	1	888	0.11%
2018/03/26	1	7.70	0	0.00	7.77	1	880	0.11%
2018/03/23	1	7.65	2	7.71	7.64	-1	878	-0.11%
2018/03/22	0	0.00	10	8.01	7.84	-10	872	-1.15%
2018/03/21	17	7.88	0	0.00	7.91	17	862	1.97%
2018/03/20	12	7.77	3	7.97	7.76	9	853	1.05%
2018/03/19	0	7.83	10	7.64	7.88	-10	846	-1.18%
2018/03/16	10	7.64	7	7.65	7.64	3	839	0.36%
2018/03/15	70	7.63	0	0.00	7.59	70	830	8.43%
2018/03/14	0	0.00	5	7.71	7.62	-5	817	-0.61%
2018/03/13	78	7.93	10	8.01	7.82	68	809	8.40%
2018/03/12	27	7.92	16	7.63	7.66	11	789	1.39%
2018/03/09	28	7.99	0	0.00	7.92	28	741	3.78%
2018/03/08	191	8.41	69	8.56	8.21	122	705	17.30%	大買/鉅額交易
2018/03/07	76	7.92	85	8.12	8.17	-9	580	-1.55%
2018/03/06	16	7.52	15	7.40	7.43	1	449	0.22%
2018/02/27	4	7.43	0	0.00	7.26	4	403	0.99%
2018/02/26	3	7.35	0	0.00	7.21	3	400	0.75%
2018/02/23	0	7.13	0	0.00	7.20	0	397	0.00%
2018/02/22	0	0.00	7	7.20	7.13	-7	393	-1.78%
2018/02/21	7	7.10	0	0.00	7.12	7	392	1.78%
2018/02/12	0	7.10	0	0.00	7.03	0	389	0.00%
2018/02/02	2	7.30	0	0.00	7.43	2	350	0.57%
2018/02/01	0	7.21	0	0.00	7.29	0	295	0.00%
2018/01/23	0	0.00	10	7.27	7.14	-10	144	-6.94%
2018/01/22	10	6.90	5	7.00	7.14	5	139	3.59%
2018/01/16	0	7.53	0	0.00	6.89	0	110	0.00%
2018/01/10	0	0.00	2	6.88	6.88	-2	112	-1.77%