愛之味 (1217)-群益金鼎-館前券商分點個股進出

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
12.35
漲跌
--
漲幅
0.00%
成交量
1,089張
產業
上市食品類股
260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－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/05/17	0	12.30	0	0.00	12.35	0	1,195	0.00%
2024/05/16	0.1	12.27	4	12.25	12.30	-3.9	1,213	-0.32%
2024/05/15	4.2	12.34	4	12.15	12.30	0.2	1,210	0.02%
2024/05/14	4.1	12.20	0	0.00	12.15	4.1	1,214	0.33%
2024/05/10	0	11.90	0	0.00	12.05	0	1,219	0.00%
2024/05/08	0.1	12.10	0	0.00	12.00	0.1	1,225	0.00%
2024/05/07	0	0.00	1	12.10	12.10	-1	1,224	-0.08%
2024/05/03	1	12.20	0.1	12.20	12.15	0.9	1,191	0.08%
2024/05/02	9	12.25	0	12.20	12.30	9	1,160	0.78%
2024/04/30	23.2	12.11	3	12.20	12.10	20.2	1,120	1.80%
2024/04/29	0	0.00	1	11.90	11.95	-1	1,064	-0.09%
2024/04/26	0.1	11.85	0	0.00	11.85	0.1	1,063	0.01%
2024/04/24	0	11.85	0	0.00	11.85	0	1,066	0.00%
2024/04/23	0.3	11.86	0	0.00	11.85	0.3	1,070	0.03%
2024/04/22	0.1	11.81	0	0.00	11.95	0.1	1,073	0.01%
2024/04/19	4.1	11.77	1.3	11.81	11.75	2.8	1,069	0.26%
2024/04/18	0	11.90	3	12.10	12.15	-3	1,043	-0.29%
2024/04/16	4	11.80	4	11.75	11.70	0	994	0.00%
2024/04/15	0.9	11.95	0	0.00	11.90	0.9	983	0.09%
2024/04/12	0	0.00	5	11.85	11.90	-5	986	-0.51%
2024/04/10	5	12.00	0	0.00	12.00	5	986	0.51%
2024/04/02	0	12.05	0	0.00	11.95	0	1,114	0.00%
2024/04/01	0	12.00	0	0.00	12.00	0	1,112	0.00%
2024/03/26	0	11.90	5	11.80	11.85	-5	1,082	-0.46%
2024/03/25	5	11.90	0	0.00	11.80	5	1,107	0.45%
2024/03/22	0	11.90	0	0.00	11.75	0	1,105	0.00%
2024/03/18	0.1	11.70	0	0.00	11.70	0.1	1,091	0.01%
2024/03/15	0.1	11.75	0	0.00	11.65	0.1	1,096	0.01%
2024/03/13	0.1	11.80	0	0.00	11.65	0.1	1,088	0.01%
2024/03/11	0	0.00	0.2	11.75	11.70	-0.2	1,077	-0.02%
2024/03/08	2	11.70	0	0.00	11.70	2	1,079	0.19%
2024/03/07	2	11.75	0	0.00	11.75	2	1,068	0.19%
2024/03/06	0	11.90	0	0.00	11.85	0	1,060	0.00%
2024/03/05	0.1	11.85	0	0.00	11.85	0.1	1,058	0.01%
2024/03/04	0	11.90	0	0.00	11.75	0	1,059	0.00%
2024/03/01	2.2	11.81	0	0.00	11.80	2.2	1,067	0.21%
2024/02/29	0.1	11.90	0	0.00	11.85	0.1	1,088	0.01%
2024/02/27	0	11.90	0	0.00	11.85	0	1,093	0.00%
2024/02/26	0.1	11.90	0	0.00	11.90	0.1	1,095	0.01%
2024/02/23	0.1	12.05	0	0.00	11.90	0.1	1,097	0.01%
2024/02/22	0	12.10	0	0.00	12.05	0	1,089	0.00%
2024/02/21	0	0.00	0.3	12.15	12.05	-0.3	1,097	-0.03%
2024/02/20	0	0.00	0.1	12.10	12.10	-0.1	1,101	-0.01%
2024/02/19	6.1	12.25	8	12.21	12.20	-1.9	1,110	-0.17%
2024/02/16	0.1	12.00	0.1	11.95	12.00	0	1,392	0.00%
2024/02/15	5.3	11.95	10.3	11.88	11.90	-5	1,464	-0.34%
2024/02/05	0.2	11.99	0	0.00	11.90	0.2	1,473	0.01%
2024/02/02	5.1	11.95	0	0.00	11.95	5.1	1,486	0.34%
2024/02/01	6	11.90	13	11.85	11.90	-7	1,496	-0.47%
2024/01/31	6.1	11.90	6	11.85	11.80	0.1	1,511	0.01%
2024/01/29	6.1	11.85	0	0.00	11.85	6.1	1,636	0.37%
2024/01/25	0.1	11.70	0	0.00	11.70	0.1	1,799	0.00%
2024/01/23	0.1	11.75	0	0.00	11.70	0.1	1,816	0.01%
2024/01/22	7	11.75	7	11.65	11.70	0	1,819	0.00%
2024/01/19	0.3	11.70	0	0.00	11.50	0.3	1,800	0.01%
2024/01/17	0.1	11.60	0	0.00	11.55	0.1	1,802	0.00%
2024/01/16	0	11.75	0	0.00	11.70	0	1,851	0.00%
2024/01/12	0.1	11.85	0	0.00	11.75	0.1	1,941	0.00%
2024/01/11	0	11.95	0	0.00	11.85	0	1,965	0.00%
2024/01/10	0.1	11.85	0	0.00	11.80	0.1	2,030	0.01%
2024/01/08	0.1	12.05	0	0.00	12.00	0.1	2,066	0.00%
2024/01/05	0	12.10	0.1	12.05	12.00	-0.1	2,093	0.00%
2024/01/04	0	0.00	1.1	12.06	12.05	-1.1	2,215	-0.05%
2024/01/03	5	12.30	6	12.10	12.10	-1	2,304	-0.04%
2024/01/02	7	12.40	12	12.25	12.35	-5	2,297	-0.22%
2023/12/29	6.2	12.10	15	12.02	12.05	-8.8	2,231	-0.39%
2023/12/27	0.2	11.95	0	0.00	11.90	0.2	2,333	0.01%
2023/12/26	0.1	11.90	0	0.00	11.90	0.1	2,363	0.00%
2023/12/25	1.2	11.86	0	0.00	11.85	1.2	2,450	0.05%
2023/12/20	6	11.90	6	11.80	11.90	0	2,505	0.00%
2023/12/19	0	0.00	6	11.70	11.80	-6	2,489	-0.24%
2023/12/18	6.4	11.80	0	0.00	11.70	6.4	2,506	0.26%
2023/12/15	0.1	11.84	0	0.00	11.80	0.1	2,561	0.00%
2023/12/14	0.1	11.73	0	0.00	11.70	0.1	2,593	0.00%
2023/12/13	0.1	11.70	0	0.00	11.65	0.1	2,596	0.00%
2023/12/12	0.1	11.66	0	0.00	11.65	0.1	2,635	0.00%
2023/12/11	6.1	11.70	0	0.00	11.75	6.1	2,653	0.23%
2023/12/08	0.1	11.75	0	0.00	11.75	0.1	2,674	0.01%
2023/12/07	0.3	11.83	5.1	11.80	11.70	-4.8	2,806	-0.17%
2023/12/05	0.4	11.88	0	0.00	11.85	0.4	2,870	0.01%
2023/12/01	0.7	11.89	5	11.85	11.80	-4.3	2,951	-0.15%
2023/11/30	0.5	11.85	0	0.00	11.90	0.5	3,003	0.02%
2023/11/29	1.1	11.90	0	0.00	11.80	1.1	3,032	0.04%
2023/11/28	0.9	11.85	0	0.00	11.80	0.9	3,131	0.03%
2023/11/27	0.3	11.95	0	0.00	11.75	0.3	3,239	0.01%
2023/11/24	0.1	11.94	0	0.00	11.90	0.1	3,291	0.00%
2023/11/22	0.2	11.85	0	0.00	11.90	0.2	3,437	0.00%
2023/11/20	0	11.83	0	0.00	11.80	0	3,644	0.00%
2023/11/17	0.3	11.85	0	0.00	11.85	0.3	3,785	0.01%
2023/11/16	0.5	11.84	6	11.75	11.85	-5.5	3,813	-0.15%
2023/11/15	6.1	12.00	0.3	11.75	11.80	5.9	3,865	0.15%
2023/11/14	31.1	11.54	18.6	11.58	11.50	12.5	3,721	0.34%
2023/11/13	6	11.75	0	0.00	11.70	6	3,690	0.16%
2023/11/10	0	0.00	6	11.70	11.70	-6	3,872	-0.15%
2023/11/08	6.2	11.80	0	0.00	11.75	6.2	4,458	0.14%
2023/11/07	0.1	12.00	0	0.00	11.85	0.1	4,651	0.00%
2023/11/02	0	0.00	6	11.95	12.05	-6	5,065	-0.12%
2023/11/01	6	11.85	0	0.00	11.80	6	5,174	0.12%
2023/10/30	2	11.85	2	11.90	11.80	0	5,385	0.00%
2023/10/25	0	0.00	0.6	12.10	12.05	-0.6	5,705	-0.01%
2023/10/24	7	12.05	7	11.95	12.00	0	5,890	0.00%
2023/10/23	0	11.95	7	11.90	11.90	-7	6,220	-0.11%
2023/10/20	2	11.85	0	0.00	11.80	2	6,390	0.03%
2023/10/19	7.1	12.20	7	12.11	12.10	0.1	6,592	0.00%
2023/10/18	7.1	12.20	0	0.00	12.15	7.1	6,719	0.11%
2023/10/13	0.1	12.50	0	0.00	12.40	0.1	6,763	0.00%
2023/10/12	0	0.00	6	12.50	12.55	-6	6,800	-0.09%
2023/10/11	0.6	12.50	0	0.00	12.55	0.6	6,703	0.01%
2023/10/05	6	12.25	6	12.15	12.25	0	6,674	0.00%
2023/10/04	0.1	12.25	0	0.00	12.15	0.1	6,709	0.00%
2023/10/03	0	12.55	0	0.00	12.45	0	6,853	0.00%
2023/09/27	0	0.00	0	12.45	12.35	0	6,791	0.00%
2023/09/26	6.1	12.35	0.1	12.35	12.35	6	6,839	0.09%
2023/09/25	6	12.50	6	12.45	12.45	0	7,009	0.00%
2023/09/22	0	0.00	6	12.25	12.35	-6	7,626	-0.08%
2023/09/21	0	12.50	0	0.00	12.35	0	7,629	0.00%
2023/09/19	0.1	12.45	0	0.00	12.55	0.1	7,598	0.00%
2023/09/14	0.1	12.55	0	0.00	12.65	0.1	7,710	0.00%
2023/09/13	0	0.00	0.1	12.50	12.55	-0.1	7,695	0.00%
2023/09/12	0	0.00	0.2	12.55	12.45	-0.2	7,701	0.00%
2023/09/11	9	12.50	1	12.45	12.50	8	7,571	0.11%
2023/09/08	0	12.30	6	12.25	12.30	-6	7,530	-0.08%
2023/09/07	0	0.00	6	12.23	12.25	-6	7,528	-0.08%
2023/09/06	10	12.61	1	12.60	12.50	9	7,511	0.12%
2023/09/05	7	12.85	7	12.75	12.70	0	7,550	0.00%
2023/09/04	7.1	12.85	14	12.75	12.75	-6.9	7,551	-0.09%
2023/09/01	2	13.05	3	12.83	12.85	-1	7,527	-0.01%
2023/08/31	1	12.70	0	0.00	12.70	1	7,428	0.01%
2023/08/30	0.1	12.90	0	0.00	12.85	0.1	7,307	0.00%
2023/08/28	0	0.00	4	13.35	13.15	-4	7,175	-0.06%
2023/08/25	0	13.35	0	0.00	13.30	0	7,083	0.00%
2023/08/23	2	13.10	2	13.15	13.15	0	6,868	0.00%
2023/08/22	7.1	13.05	0	0.00	12.95	7.1	6,716	0.10%
2023/08/21	7	13.10	16	13.00	13.00	-9	6,686	-0.13%
2023/08/18	11	13.00	2	13.00	12.85	9	6,619	0.14%
2023/08/17	0	0.00	8	13.01	13.05	-8	6,456	-0.12%
2023/08/16	5	13.23	4	13.34	13.05	1	6,414	0.02%
2023/08/15	7.2	13.05	0	0.00	13.25	7.2	6,198	0.12%
2023/08/14	11	13.05	16.1	12.98	12.80	-5.1	5,970	-0.08%
2023/08/11	2.2	13.42	19	13.51	13.35	-16.9	5,630	-0.30%
2023/08/09	22	13.87	12.5	13.89	13.85	9.5	5,186	0.18%
2023/08/08	10.1	14.63	9.3	14.57	14.45	0.8	5,013	0.02%
2023/08/07	0.2	14.46	7.2	14.39	14.75	-7	4,820	-0.14%
2023/08/04	0	0.00	0.6	14.34	14.25	-0.6	4,628	-0.01%
2023/08/02	4	14.28	1	14.10	14.10	3	4,516	0.07%
2023/08/01	4	14.28	0.3	14.29	14.40	3.7	4,406	0.08%
2023/07/28	0.1	14.03	2.2	14.05	14.00	-2	4,173	-0.05%
2023/07/27	31	14.33	37.6	14.19	14.15	-6.6	4,089	-0.16%
2023/07/26	9.1	13.78	20.3	13.92	14.15	-11.2	3,903	-0.29%
2023/07/25	3	13.65	2	13.65	13.65	1	3,512	0.03%
2023/07/24	1	13.60	0	0.00	13.40	1	3,317	0.03%
2023/07/21	9	12.95	1.1	13.13	13.05	7.9	3,030	0.26%
2023/07/20	0	0.00	7	12.75	12.75	-7	2,893	-0.24%
2023/07/19	3	12.82	12	12.79	12.75	-9	2,874	-0.31%
2023/07/18	5	12.65	0	0.00	12.60	5	2,823	0.18%
2023/07/17	11	12.58	7.3	12.62	12.80	3.7	2,786	0.13%
2023/07/14	0	12.40	10	12.45	12.45	-10	2,722	-0.37%
2023/07/13	0	0.00	6	12.55	12.50	-6	2,698	-0.22%
2023/07/12	6	12.80	0	0.00	12.65	6	2,667	0.22%
2023/07/11	10	12.75	7	12.72	12.80	3	2,634	0.11%
2023/07/10	6	12.90	0	0.00	12.75	6	2,593	0.23%
2023/07/07	6.2	12.45	6	12.35	12.45	0.2	2,396	0.01%
2023/07/06	0	0.00	0.4	12.31	12.45	-0.4	2,359	-0.01%
2023/07/05	0	12.45	7.2	12.45	12.40	-7.1	2,322	-0.31%
2023/07/04	7.6	12.45	10	12.35	12.45	-2.4	2,296	-0.11%
2023/07/03	11.1	12.78	7.6	12.55	12.55	3.5	2,282	0.15%
2023/06/30	17.3	12.74	24.1	12.81	12.80	-6.8	2,101	-0.32%
2023/06/29	0	0.00	1	11.95	11.85	-1	1,470	-0.07%
2023/06/28	11.1	11.86	0.1	11.90	11.90	11	1,464	0.75%
2023/06/27	0	11.90	0.1	12.05	11.85	-0.1	1,465	-0.01%
2023/06/26	0	0.00	5	12.16	12.15	-5	1,439	-0.35%
2023/06/21	0	0.00	0.2	11.85	11.95	-0.2	1,330	-0.01%
2023/06/19	0.1	11.75	0	0.00	11.70	0.1	1,265	0.00%
2023/06/14	0	0.00	9	11.50	11.60	-9	1,258	-0.72%
2023/06/13	9.1	11.60	0	0.00	11.50	9.1	1,267	0.72%
2023/06/12	0.1	11.65	0	0.00	11.45	0.1	1,264	0.01%
2023/06/09	2	11.50	0	0.00	11.55	2	1,263	0.16%
2023/06/08	12	11.35	7	11.67	11.70	5	1,200	0.42%
2023/06/07	0	0.00	0	11.50	11.45	0	1,179	0.00%
2023/06/06	0.1	11.50	0	0.00	11.40	0.1	1,199	0.01%
2023/06/05	0.1	11.45	0	0.00	11.35	0.1	1,231	0.01%
2023/06/02	0	11.35	2	11.25	11.30	-2	1,249	-0.16%
2023/06/01	0	11.35	0	0.00	11.30	0	1,284	0.00%
2023/05/30	0	11.30	0	0.00	11.30	0	1,404	0.00%
2023/05/25	0.1	11.45	0	0.00	11.40	0.1	1,566	0.01%
2023/05/24	0.1	11.50	0	0.00	11.55	0.1	1,601	0.01%
2023/05/23	0.1	11.45	0	0.00	11.50	0.1	1,659	0.01%
2023/05/22	0	0.00	0.7	11.45	11.55	-0.7	1,690	-0.04%
2023/05/19	0	0.00	0.1	11.40	11.45	-0.1	1,689	-0.01%
2023/05/18	0	0.00	1	11.55	11.35	-1	1,699	-0.06%
2023/05/17	0	11.35	0.2	11.35	11.35	-0.2	1,672	-0.01%
2023/05/16	7	11.35	7	11.30	11.25	0	1,674	0.00%
2023/05/15	0	0.00	0.2	11.15	11.15	-0.2	1,754	-0.01%
2023/05/09	0	0.00	0	11.22	11.10	0	1,811	0.00%
2023/05/08	0.2	11.26	0	0.00	11.20	0.2	1,811	0.01%
2023/05/05	0	0.00	7	11.20	11.25	-7	1,816	-0.39%
2023/05/04	0	11.20	0	0.00	11.20	0	1,813	0.00%
2023/05/03	8.1	11.15	1	11.10	11.10	7.1	1,817	0.39%
2023/05/02	0.6	11.13	0	0.00	11.05	0.6	1,825	0.03%
2023/04/28	0.1	11.20	0	0.00	11.00	0.1	1,839	0.01%
2023/04/27	0	0.00	0.1	11.00	10.95	-0.1	1,845	-0.01%
2023/04/26	0	10.95	0	0.00	11.00	0	1,849	0.00%
2023/04/25	0.3	11.05	0	0.00	10.90	0.3	1,857	0.01%
2023/04/24	7	11.10	7	11.03	11.00	0	1,849	0.00%
2023/04/18	0	11.40	0	0.00	11.35	0	1,857	0.00%
2023/04/14	0	11.35	0	0.00	11.40	0	2,027	0.00%
2023/04/13	10	11.40	0	0.00	11.40	10	2,030	0.49%
2023/04/12	7	11.40	7	11.35	11.35	0	2,020	0.00%
2023/04/11	0.1	11.40	2	11.40	11.35	-1.9	2,028	-0.09%
2023/04/10	0	0.00	7	11.35	11.35	-7	2,050	-0.34%
2023/04/07	0.1	11.40	0	0.00	11.40	0.1	2,054	0.00%
2023/04/06	11.1	11.76	16	11.70	11.80	-4.9	2,054	-0.24%
2023/03/31	0	11.65	6	11.55	11.60	-6	2,018	-0.30%
2023/03/30	0	11.67	2	11.80	11.60	-2	2,043	-0.10%
2023/03/28	6	11.55	0	0.00	11.50	6	2,112	0.28%
2023/03/27	7	11.60	8	11.55	11.60	-1	2,162	-0.05%
2023/03/23	0	11.55	16	11.43	11.45	-16	2,405	-0.67%
2023/03/22	0	11.55	0	0.00	11.45	0	2,537	0.00%
2023/03/21	7	11.50	4	11.45	11.45	3	2,535	0.12%
2023/03/20	0	11.50	0	0.00	11.40	0	2,537	0.00%
2023/03/17	0.1	11.45	0	0.00	11.45	0.1	2,531	0.00%
2023/03/15	0	0.00	7	11.35	11.30	-7	2,492	-0.28%
2023/03/14	7	11.50	0	0.00	11.35	7	2,477	0.28%
2023/03/13	0	11.55	7	11.50	11.50	-7	2,455	-0.29%
2023/03/10	0.1	11.65	0	0.00	11.65	0.1	2,438	0.00%
2023/03/09	0	0.00	0.1	11.85	11.80	-0.1	2,417	0.00%
2023/03/08	8.1	11.80	1	11.75	11.85	7.1	2,405	0.29%
2023/03/07	0.1	11.75	0	0.00	11.70	0.1	2,401	0.00%
2023/03/06	0	11.85	8	11.75	11.80	-8	2,397	-0.33%
2023/03/03	14.2	11.82	0	0.00	11.70	14.2	2,366	0.60%
2023/03/02	0.1	11.49	8.1	11.40	11.40	-8	2,273	-0.35%
2023/03/01	11.2	11.59	0	0.00	11.40	11.2	2,360	0.47%
2023/02/24	0	0.00	5	11.45	11.35	-5	2,279	-0.22%
2023/02/23	0	0.00	5.1	11.50	11.55	-5.1	2,269	-0.22%
2023/02/22	25	11.45	0.1	11.40	11.45	24.9	2,331	1.07%
2023/02/21	20	11.46	20	11.33	11.40	0	2,293	0.00%
2023/02/20	0	0.00	182.1	11.25	11.30	-182.1	2,241	-8.12%	大賣/鉅額交易
2023/02/17	50.1	11.10	0	0.00	11.10	50.1	2,237	2.24%
2023/02/16	100	11.15	0	0.00	11.15	100	2,232	4.48%
2023/02/14	32.1	11.10	8	11.10	11.20	24.1	2,215	1.09%
2023/02/13	5.1	11.30	0.5	11.40	11.25	4.6	2,199	0.21%
2023/02/10	8	10.95	320	11.00	11.05	-312	2,106	-14.81%	大賣/鉅額交易
2023/02/09	8	11.00	8.2	10.95	10.95	-0.2	2,072	-0.01%
2023/02/08	5	11.00	0	0.00	10.95	5	2,065	0.24%
2023/02/07	2	10.90	8	10.95	10.90	-6	2,043	-0.29%
2023/02/06	200	10.90	0	0.00	10.95	200	2,034	9.83%	大買/鉅額交易
2023/02/03	128	10.90	0	10.90	10.90	128	2,027	6.31%	大買/鉅額交易
2023/02/02	0.2	10.95	0.1	10.95	10.90	0.1	2,016	0.00%
2023/01/31	0	10.90	0	10.85	10.90	0	2,008	0.00%
2023/01/30	3	10.85	8	10.90	10.85	-5	1,998	-0.25%
2023/01/17	8	10.80	8.1	10.75	10.80	-0.1	1,985	-0.01%
2023/01/13	0	0.00	0.1	10.70	10.65	-0.1	1,974	0.00%
2023/01/12	0	10.80	0	0.00	10.75	0	1,969	0.00%
2023/01/11	4	10.70	0	0.00	10.75	4	1,959	0.20%
2023/01/10	8.2	10.80	8	10.70	10.80	0.2	1,957	0.01%
2023/01/09	8.1	10.75	0	0.00	10.75	8.1	1,957	0.41%
2023/01/06	1.1	10.71	8	10.80	10.70	-6.9	1,951	-0.35%
2023/01/05	8	10.95	0	0.00	10.90	8	1,944	0.41%
2023/01/04	0	0.00	8	10.75	10.85	-8	1,908	-0.42%
2023/01/03	8	10.75	8	10.61	10.80	0	1,766	0.00%
2022/12/28	1	10.95	0.1	10.90	10.70	1	1,744	0.05%
2022/12/27	14	10.83	7.2	10.75	10.80	6.8	1,719	0.40%
2022/12/26	0.1	10.80	9.1	10.84	10.75	-9	1,707	-0.52%
2022/12/23	8	10.94	0	0.00	10.90	8	1,678	0.48%
2022/12/22	0	0.00	19	10.95	10.85	-19	1,664	-1.14%
2022/12/21	9	10.94	9	10.80	10.90	0	1,644	0.00%
2022/12/20	10	10.93	0	0.00	10.50	10	1,616	0.62%
2022/12/19	0	0.00	10	10.75	10.70	-10	1,570	-0.64%
2022/12/16	11	11.25	1.1	11.14	11.05	9.9	1,510	0.66%
2022/12/15	0.1	11.00	10	10.65	11.00	-9.9	1,324	-0.75%
2022/12/14	14	10.81	9.6	10.95	10.70	4.4	1,236	0.36%
2022/12/12	2	10.35	0	0.00	10.30	2	1,088	0.18%
2022/12/07	0	0.00	0	10.45	10.40	0	1,081	0.00%
2022/12/06	0	0.00	2	10.40	10.35	-2	1,074	-0.19%
2022/12/05	2	10.50	0	0.00	10.45	2	1,074	0.19%
2022/12/01	0	10.50	0	0.00	10.45	0	1,076	0.00%
2022/11/29	0.8	10.45	6.3	10.50	10.45	-5.5	1,062	-0.52%
2022/11/28	7	10.40	1	10.35	10.45	6	1,030	0.58%
2022/11/24	2.9	10.32	1	10.30	10.30	1.9	1,010	0.19%
2022/11/23	0	10.55	93	10.35	10.50	-93	986	-9.42%
2022/11/22	7	10.35	68	10.28	10.30	-61	897	-6.80%
2022/11/21	0.1	10.10	0	0.00	10.15	0.1	915	0.01%
2022/11/18	0	0.00	3.7	10.22	10.10	-3.7	912	-0.41%
2022/11/16	0.6	9.87	0	0.00	9.80	0.6	815	0.08%
2022/11/15	12.1	9.90	5	9.97	9.97	7.1	811	0.88%
2022/11/14	0.1	9.84	0	0.00	9.84	0.1	791	0.01%
2022/11/11	7.3	9.80	7	9.79	9.76	0.3	792	0.04%
2022/11/10	0.1	9.66	0	0.00	9.65	0.1	797	0.01%
2022/11/09	0.5	9.64	0	0.00	9.68	0.5	802	0.06%
2022/11/08	0.2	9.58	0	0.00	9.56	0.2	809	0.03%
2022/11/07	7.1	9.61	14	9.59	9.59	-6.9	818	-0.84%
2022/11/03	7	9.33	0	0.00	9.26	7	856	0.82%
2022/11/02	0.1	9.34	0	0.00	9.28	0.1	879	0.01%
2022/11/01	0	0.00	7	9.28	9.30	-7	901	-0.78%
2022/10/31	7	9.26	7	9.28	9.26	0	935	0.00%
2022/10/28	0.2	9.29	0	0.00	9.15	0.2	1,020	0.02%
2022/10/27	14.1	9.26	7	9.26	9.26	7.1	1,186	0.60%
2022/10/26	0.1	9.19	0	0.00	9.13	0.1	1,223	0.01%
2022/10/25	0	0.00	29	9.14	9.16	-29	1,232	-2.35%
2022/10/24	8.1	9.12	0	0.00	9.12	8.1	1,244	0.65%
2022/10/21	0	8.97	0	0.00	8.93	0	1,259	0.00%
2022/10/20	0	8.97	0.1	9.09	8.98	0	1,300	0.00%
2022/10/18	7	9.19	7	9.12	9.17	0	1,374	0.00%
2022/10/14	0.3	9.08	120	9.06	9.07	-119.7	1,393	-8.59%	大賣/鉅額交易
2022/10/13	0.3	9.01	0	0.00	8.74	0.3	1,390	0.02%
2022/10/12	0.1	9.05	0.2	9.15	9.15	-0.2	1,370	-0.01%
2022/10/11	0	9.14	23	9.15	9.10	-23	1,378	-1.67%
2022/10/07	5	9.39	0	0.00	9.40	5	1,382	0.36%
2022/10/06	0	9.36	0	0.00	9.25	0	1,385	0.00%
2022/10/05	0	9.44	0	0.00	9.27	0	1,406	0.00%
2022/10/04	0	9.41	7	9.39	9.39	-7	1,444	-0.48%
2022/10/03	7	9.30	0	0.00	9.25	7	1,495	0.47%
2022/09/30	0.2	9.22	0	0.00	9.28	0.2	1,512	0.01%
2022/09/29	0	9.23	7	9.19	9.29	-7	1,529	-0.46%
2022/09/28	8	9.35	0	0.00	9.11	8	1,544	0.52%
2022/09/27	0	9.25	0	0.00	9.33	0	1,605	0.00%
2022/09/26	0.3	9.27	8	9.23	9.09	-7.7	1,613	-0.47%
2022/09/23	8	9.46	0	0.00	9.46	8	1,610	0.50%
2022/09/22	1.3	9.49	0	0.00	9.49	1.3	1,629	0.08%
2022/09/21	0.1	9.57	0	0.00	9.51	0.1	1,630	0.01%
2022/09/20	2.2	9.57	12	9.56	9.56	-9.8	1,634	-0.60%
2022/09/19	1	9.56	0.1	9.67	9.51	0.9	1,648	0.05%
2022/09/16	10	9.77	0	9.76	9.60	10	1,650	0.61%
2022/09/15	0	9.83	0	0.00	9.80	0	1,658	0.00%
2022/09/14	0.1	9.79	0	0.00	9.75	0.1	1,669	0.01%
2022/09/13	0.1	9.92	0	0.00	9.81	0.1	1,682	0.01%
2022/09/08	0	9.66	0	0.00	9.67	0	1,708	0.00%
2022/09/07	0.1	9.62	0	0.00	9.56	0.1	1,717	0.01%
2022/09/06	0.2	9.82	0	0.00	9.75	0.2	1,710	0.01%
2022/09/05	1	9.92	0	0.00	9.90	1	1,713	0.06%
2022/09/02	0.1	9.95	0	0.00	9.92	0.1	1,744	0.00%
2022/09/01	1.1	9.93	0	0.00	9.93	1.1	1,754	0.06%
2022/08/31	0.1	10.00	0	0.00	9.97	0.1	1,763	0.01%
2022/08/30	0.3	9.99	0	0.00	9.94	0.3	1,773	0.02%
2022/08/29	1.1	9.95	0	0.00	9.93	1.1	1,911	0.06%
2022/08/26	0.2	10.10	0	0.00	10.10	0.2	1,908	0.01%
2022/08/25	0.2	10.05	0	0.00	10.00	0.2	1,871	0.01%
2022/08/24	0.2	9.99	0	0.00	9.98	0.2	1,872	0.01%
2022/08/23	1	9.97	0	0.00	9.94	1	1,886	0.05%
2022/08/22	5.1	9.98	0	0.00	9.98	5.1	1,920	0.26%
2022/08/19	1.1	9.99	0	0.00	10.05	1.1	1,935	0.06%
2022/08/17	0.2	10.05	0	0.00	9.96	0.2	1,967	0.01%
2022/08/16	40.1	10.05	0	0.00	10.00	40.1	1,969	2.04%
2022/08/15	80	10.00	0	0.00	10.00	80	1,981	4.04%
2022/08/12	147.2	9.99	0	0.00	10.00	147.2	1,994	7.38%	大買/鉅額交易
2022/08/11	0.1	9.95	0	0.00	9.98	0.1	1,999	0.01%
2022/08/10	0	9.84	0	0.00	9.84	0	2,013	0.00%
2022/08/09	0.1	9.83	0	0.00	9.83	0.1	2,017	0.01%
2022/08/08	1.3	9.68	0	0.00	9.79	1.3	2,030	0.06%
2022/08/05	4.2	9.79	0	0.00	9.80	4.2	2,038	0.21%
2022/08/04	1.2	9.85	0	0.00	9.67	1.2	2,060	0.06%
2022/08/03	3.4	9.98	0	0.00	9.97	3.4	2,034	0.17%
2022/08/02	30	10.60	0	0.00	10.45	30	1,915	1.57%
2022/07/29	0	0.00	10	10.90	10.90	-10	2,116	-0.47%
2022/07/27	0	0.00	0.2	11.00	10.95	-0.2	2,189	-0.01%
2022/07/25	10	11.05	10	10.85	10.90	0	2,349	0.00%
2022/07/22	0.1	10.70	0	0.00	10.70	0.1	2,726	0.00%
2022/07/20	0	10.60	0	0.00	10.45	0	3,016	0.00%
2022/07/19	0	10.65	0	0.00	10.65	0	3,217	0.00%
2022/07/15	0.1	10.40	0	0.00	10.35	0.1	3,614	0.00%
2022/07/13	0	10.50	0	0.00	10.40	0	4,390	0.00%
2022/07/12	0	0.00	5	10.25	10.25	-5	5,768	-0.09%
2022/07/11	0	0.00	63	10.81	10.85	-63	6,350	-0.99%
2022/07/08	0	0.00	3	10.67	10.55	-3	6,304	-0.05%
2022/07/06	0.2	10.80	10	10.70	10.65	-9.8	6,309	-0.16%
2022/07/05	11	10.99	7.2	10.79	11.00	3.8	6,312	0.06%
2022/07/04	0	10.60	0	0.00	10.40	0	6,261	0.00%
2022/07/01	1	10.30	3	10.25	10.25	-2	6,304	-0.03%
2022/06/30	1.1	10.51	0	0.00	10.45	1.1	6,344	0.02%
2022/06/29	0	10.78	7	10.74	10.75	-7	6,392	-0.11%
2022/06/28	0	10.80	0	0.00	10.70	0	6,413	0.00%
2022/06/27	0	10.75	0	0.00	10.80	0	6,433	0.00%
2022/06/24	0	10.55	0	0.00	10.55	0	6,476	0.00%
2022/06/23	0.1	10.40	5	10.45	10.45	-4.9	6,530	-0.08%
2022/06/22	0.1	10.35	16	10.51	10.30	-15.9	6,547	-0.24%
2022/06/21	15	10.65	10	10.55	10.65	5	6,590	0.08%
2022/06/20	1	10.30	1	10.35	10.25	0	6,670	0.00%
2022/06/17	1	10.55	0	0.00	10.55	1	6,877	0.01%
2022/06/15	0	10.75	2	10.70	10.70	-2	6,918	-0.03%
2022/06/14	0.1	10.65	0	0.00	10.60	0.1	6,926	0.00%
2022/06/13	0	11.05	0	0.00	10.70	0	6,918	0.00%
2022/06/08	0	0.00	25.1	11.18	11.15	-25.1	6,880	-0.36%
2022/06/07	35	11.38	1	11.30	11.25	34	6,876	0.49%
2022/06/06	0	0.00	0.1	11.25	11.20	-0.1	6,739	0.00%
2022/06/02	0	11.10	0	0.00	11.05	0	6,765	0.00%
2022/06/01	0.2	11.20	0.1	11.30	11.10	0.1	6,784	0.00%
2022/05/31	12.1	11.34	12	11.29	11.20	0.1	6,789	0.00%
2022/05/30	0	11.40	0	0.00	11.35	0	6,784	0.00%
2022/05/27	0.1	11.30	11.1	11.21	11.30	-11.1	6,764	-0.16%
2022/05/26	13.1	11.25	28	11.19	11.15	-14.9	6,757	-0.22%
2022/05/24	0	10.95	5	11.00	11.00	-5	6,904	-0.07%
2022/05/20	1	10.70	0	0.00	10.85	1	6,907	0.01%
2022/05/19	1	10.65	0	0.00	10.75	1	6,903	0.01%
2022/05/18	0	10.90	12	10.75	10.90	-12	6,918	-0.17%
2022/05/17	12	10.75	12	10.70	10.70	0	6,902	0.00%
2022/05/16	12	10.69	0	0.00	10.60	12	6,885	0.17%
2022/05/13	20	10.40	0	0.00	10.50	20	6,865	0.29%
2022/05/12	0.5	10.50	0	0.00	10.20	0.5	6,848	0.01%
2022/05/11	9	10.50	19	10.59	10.50	-10	6,796	-0.15%
2022/05/10	0.1	10.75	0	0.00	10.70	0.1	6,755	0.00%
2022/05/09	8	11.07	0.1	10.85	10.75	7.9	6,712	0.12%
2022/05/06	25	11.54	11	11.40	11.35	14	6,617	0.21%
2022/05/04	0.1	11.65	0	0.00	11.40	0.1	6,464	0.00%
2022/05/03	11	11.80	13	11.69	11.65	-2	6,451	-0.03%
2022/04/29	15.2	11.81	26	11.90	11.70	-10.9	6,429	-0.17%
2022/04/28	263	11.71	249	12.01	11.95	14	6,303	0.22%	大買/大賣/
2022/04/27	1.1	11.40	0	0.00	11.30	1.1	5,890	0.02%
2022/04/26	22	11.94	21	11.72	11.70	1	5,775	0.02%
2022/04/25	0.3	11.85	0	12.30	11.60	0.3	5,633	0.01%
2022/04/22	7.1	12.47	13	12.43	12.30	-5.9	5,454	-0.11%
2022/04/21	14.1	12.88	17	12.83	12.60	-2.9	5,374	-0.05%
2022/04/20	40.1	12.80	68	12.78	12.95	-27.9	5,161	-0.54%
2022/04/19	4	12.15	0	0.00	12.15	4	4,649	0.09%
2022/04/18	192.2	13.16	187.2	13.22	12.50	5.1	4,573	0.11%	大買/大賣/
2022/04/15	36	12.50	30.3	12.45	12.50	5.8	3,198	0.18%
2022/04/14	0	11.48	0	0.00	11.40	0	2,594	0.00%
2022/04/13	10.1	11.45	10	11.40	11.45	0.1	2,614	0.00%
2022/04/12	10	11.60	14	11.43	11.35	-4	2,626	-0.15%
2022/04/08	10	11.28	20.1	11.30	11.40	-10	2,683	-0.37%
2022/04/07	20	11.40	4	11.55	11.15	16	2,711	0.59%
2022/04/06	0.1	11.65	0	11.80	11.65	0	2,718	0.00%
2022/04/01	15	11.66	13.2	11.62	11.75	1.8	2,708	0.07%
2022/03/31	0.1	11.50	0	0.00	11.50	0.1	2,650	0.00%
2022/03/30	0	0.00	6.1	11.50	11.55	-6.1	2,634	-0.23%
2022/03/29	7	11.70	7	11.55	11.55	0	2,614	0.00%
2022/03/28	0	0.00	0	11.35	11.55	0	2,564	0.00%
2022/03/25	1.1	11.55	1.1	11.55	11.55	-0.1	2,503	0.00%
2022/03/24	1	11.65	8.3	11.56	11.60	-7.3	2,473	-0.30%
2022/03/23	5.1	11.58	9.1	11.60	11.60	-4	2,420	-0.17%
2022/03/22	15	11.57	22.1	11.48	11.65	-7.1	2,334	-0.30%
2022/03/21	2	11.10	2.1	11.05	11.10	-0.1	2,112	0.00%
2022/03/17	2	10.75	2.3	10.70	10.75	-0.3	2,067	-0.01%
2022/03/16	10	10.75	10	10.60	10.60	0	2,057	0.00%
2022/03/15	0	10.63	0	0.00	10.60	0	2,058	0.00%
2022/03/11	0	0.00	0.6	10.75	10.70	-0.6	2,069	-0.03%
2022/03/09	0	0.00	3.1	10.65	10.70	-3.1	2,063	-0.15%
2022/03/08	0.1	10.60	5	10.61	10.50	-5	2,072	-0.24%
2022/03/07	0	10.76	4	10.70	10.75	-4	2,034	-0.20%
2022/03/04	10	11.00	6.1	10.96	10.95	3.9	2,016	0.19%
2022/03/02	0	0.00	2	10.98	10.95	-2	2,039	-0.10%
2022/03/01	0	10.95	0	0.00	10.90	0	2,035	0.00%
2022/02/25	14	10.78	14	10.80	10.80	0	2,039	0.00%
2022/02/24	15.1	11.23	15.1	11.10	10.70	0	2,067	0.00%
2022/02/23	0	11.00	5	10.85	10.90	-5	1,908	-0.26%
2022/02/22	0	10.90	0.1	10.95	10.85	-0.1	1,913	0.00%
2022/02/21	10	11.15	5	11.10	11.05	5	1,918	0.26%
2022/02/18	10	11.05	13.1	11.04	11.05	-3.1	1,910	-0.16%
2022/02/16	1.1	10.84	3	10.78	10.80	-1.9	1,933	-0.10%
2022/02/15	0	0.00	11	10.90	10.75	-11	1,965	-0.56%
2022/02/14	11	10.89	2	10.80	10.85	9	1,983	0.45%
2022/02/11	0.1	10.77	0	0.00	10.75	0.1	2,009	0.00%
2022/02/09	0.1	10.85	0	0.00	10.85	0.1	2,010	0.00%
2022/02/08	1	10.65	0	0.00	10.80	1	2,012	0.05%
2022/02/07	4.2	10.62	10	10.45	10.65	-5.8	2,010	-0.29%
2022/01/26	10.1	10.55	10	10.50	10.45	0.1	2,019	0.00%
2022/01/25	14.1	10.57	6	10.50	10.50	8.1	2,018	0.40%
2022/01/24	20	10.78	10	10.68	10.70	10	1,979	0.51%
2022/01/21	6	11.05	10	11.05	10.95	-4	1,952	-0.21%
2022/01/20	10	11.25	12	10.97	11.20	-2	1,936	-0.10%
2022/01/19	12	11.09	1.2	10.99	11.00	10.8	1,917	0.56%
2022/01/18	4	11.10	0	0.00	11.05	4	1,895	0.21%
2022/01/17	0	0.00	11	11.20	11.20	-11	1,865	-0.59%
2022/01/14	20	11.27	26	11.29	11.25	-6	1,837	-0.33%
2022/01/13	12	11.35	12	11.20	11.15	0	1,749	0.00%
2022/01/12	24	11.23	26	11.18	11.30	-2	1,735	-0.12%
2022/01/11	33	11.09	16	11.17	11.25	17	1,690	1.01%
2022/01/10	12	10.85	24	10.83	10.95	-12	1,567	-0.77%
2022/01/07	24	10.83	12	10.73	10.80	12	1,553	0.77%
2022/01/06	16	10.90	12	10.81	10.85	4	1,538	0.26%
2022/01/04	0.2	10.90	0	0.00	10.90	0.2	1,508	0.01%
2022/01/03	12.1	11.00	12	10.90	10.90	0.1	1,479	0.00%
2021/12/30	14.2	10.90	498.1	10.85	10.85	-483.9	1,427	-33.89%	大賣/鉅額交易
2021/12/29	0	0.00	2	10.88	10.85	-2	1,392	-0.14%
2021/12/28	0.1	10.40	1	10.60	10.65	-1	1,365	-0.07%
2021/12/24	0	0.00	8	10.40	10.45	-8	1,356	-0.59%
2021/12/23	5	10.35	0	0.00	10.40	5	1,364	0.37%
2021/12/22	0.3	10.43	6	10.45	10.35	-5.7	1,370	-0.42%
2021/12/21	6	10.50	1	10.40	10.45	5	1,374	0.36%
2021/12/20	1	10.45	0	0.00	10.40	1	1,411	0.07%
2021/12/17	0.1	10.50	0	0.00	10.40	0.1	1,421	0.00%
2021/12/16	120.1	10.35	0	0.00	10.35	120.1	1,433	8.38%	大買/鉅額交易
2021/12/14	0.1	10.45	0	0.00	10.35	0.1	1,467	0.00%
2021/12/13	2.1	10.50	0	0.00	10.50	2.1	1,463	0.14%
2021/12/10	0.1	10.55	0	0.00	10.45	0.1	1,479	0.01%
2021/12/07	1	10.40	0	0.00	10.40	1	1,510	0.07%
2021/12/06	0.3	10.42	0	0.00	10.40	0.3	1,553	0.02%
2021/12/03	0	10.30	0	0.00	10.25	0	1,652	0.00%
2021/12/02	0.1	10.30	0	0.00	10.25	0.1	1,661	0.00%
2021/12/01	0	10.35	0	0.00	10.30	0	1,664	0.00%
2021/11/30	0.1	10.40	0	0.00	10.30	0.1	1,680	0.01%
2021/11/29	0.1	10.30	20	10.20	10.25	-20	1,702	-1.17%
2021/11/26	1.1	10.31	0	0.00	10.30	1.1	1,727	0.06%
2021/11/25	0.2	10.50	0	0.00	10.50	0.2	1,720	0.01%
2021/11/24	91	10.60	1	10.45	10.65	90	1,734	5.19%
2021/11/23	2	10.55	2	10.85	10.55	0	1,730	0.00%
2021/11/19	7.2	10.59	0	0.00	10.50	7.2	1,706	0.42%
2021/11/18	1.1	10.55	0	0.00	10.65	1.1	1,698	0.06%
2021/11/17	0.1	10.60	0	0.00	10.50	0.1	1,701	0.01%
2021/11/16	1.3	10.58	1	10.50	10.60	0.3	1,707	0.02%
2021/11/15	1.1	10.41	0	0.00	10.40	1.1	1,699	0.06%
2021/11/12	0.1	10.60	10	10.60	10.60	-9.9	1,697	-0.58%
2021/11/11	10	10.55	0	0.00	10.45	10	1,687	0.59%
2021/11/10	10.1	10.45	1.1	10.35	10.40	9	1,715	0.52%
2021/11/08	10.2	10.28	0	0.00	10.30	10.2	1,735	0.59%
2021/11/05	217.1	10.35	0.1	10.30	10.30	217.1	1,776	12.22%	大買/鉅額交易
2021/11/03	0	0.00	0.1	10.30	10.35	-0.1	1,848	-0.01%
2021/11/02	0.3	10.25	10	10.20	10.15	-9.8	1,839	-0.53%
2021/11/01	0.4	10.14	0.1	10.25	10.15	0.3	1,843	0.02%
2021/10/28	0.1	10.29	2	10.20	10.20	-1.9	1,880	-0.10%
2021/10/27	2	10.25	1.1	10.20	10.25	0.9	1,904	0.05%
2021/10/26	0	0.00	2	10.25	10.30	-2	1,915	-0.10%
2021/10/25	0	10.20	0	0.00	10.20	0	1,933	0.00%
2021/10/21	0	10.35	0.1	10.35	10.25	-0.1	2,044	0.00%
2021/10/20	0	0.00	2	10.40	10.30	-2	2,057	-0.10%
2021/10/18	0	0.00	1	10.10	10.30	-1	2,109	-0.05%
2021/10/15	4	10.15	1	10.10	10.10	3	2,147	0.14%
2021/10/13	0	0.00	2.3	10.06	10.05	-2.3	2,222	-0.10%
2021/10/12	0.1	10.35	1	10.20	10.20	-0.9	2,236	-0.04%
2021/10/08	0	0.00	203	10.35	10.30	-203	2,263	-8.97%	大賣/鉅額交易
2021/10/07	0.1	10.30	0	0.00	10.35	0.1	2,321	0.00%
2021/10/05	1	10.05	1	10.25	10.20	0	2,473	0.00%
2021/10/04	0.5	10.20	1	10.35	10.15	-0.5	2,505	-0.02%
2021/10/01	3	10.37	0	10.65	10.30	3	2,575	0.12%
2021/09/30	0	0.00	1	10.60	10.65	-1	2,599	-0.04%
2021/09/29	0.1	10.55	0	0.00	10.45	0.1	2,642	0.00%
2021/09/28	0	0.00	1.2	10.56	10.60	-1.2	2,750	-0.05%
2021/09/27	12	10.60	11	10.55	10.60	1	3,005	0.03%
2021/09/24	1	10.35	1	10.30	10.25	0	3,102	0.00%
2021/09/22	1	10.20	2	10.20	10.20	-1	3,263	-0.03%
2021/09/17	0.1	10.60	4.1	10.55	10.60	-4	3,301	-0.12%
2021/09/15	0	0.00	1	10.75	10.70	-1	3,449	-0.03%
2021/09/13	0.3	10.56	0	0.00	10.55	0.3	3,578	0.01%
2021/09/09	1	10.50	10	10.70	10.50	-9	3,779	-0.24%
2021/09/08	10	10.60	3	10.78	10.85	7	3,784	0.18%
2021/09/07	0	0.00	2	10.50	10.50	-2	3,770	-0.05%
2021/09/06	2	10.53	0.1	10.60	10.45	1.9	3,865	0.05%
2021/09/03	3	10.70	0	0.00	10.70	3	4,156	0.07%
2021/09/02	2.1	10.85	1	10.85	10.65	1.1	4,374	0.03%
2021/09/01	18	10.95	12	10.91	11.00	6	4,490	0.13%
2021/08/31	0.2	10.80	0	0.00	10.80	0.2	4,563	0.00%
2021/08/30	0.3	10.73	2	10.68	10.75	-1.7	5,190	-0.03%
2021/08/25	1	10.40	0	0.00	10.40	1	6,358	0.02%
2021/08/23	1.2	10.34	1	10.25	10.30	0.2	6,907	0.00%
2021/08/20	1.1	10.05	0	0.00	10.05	1.1	7,013	0.02%
2021/08/19	0.4	10.14	8.1	10.14	10.05	-7.6	7,193	-0.11%
2021/08/18	0.1	10.30	2	10.25	10.35	-1.9	7,490	-0.03%
2021/08/17	3	10.40	3.2	10.35	10.25	-0.2	7,971	0.00%
2021/08/16	0	0.00	0.6	10.46	10.30	-0.6	8,333	-0.01%
2021/08/13	0.2	10.67	0.8	10.63	10.60	-0.6	8,883	-0.01%
2021/08/12	0	0.00	2	10.85	10.80	-2	10,416	-0.02%
2021/08/11	2	10.93	0	0.00	10.80	2	11,468	0.02%
2021/08/10	2	11.13	7	11.21	11.20	-5	12,733	-0.04%
2021/08/09	0.1	10.95	5.1	10.90	10.95	-5	13,081	-0.04%
2021/08/06	0.2	11.00	26	11.03	10.95	-25.9	13,748	-0.19%
2021/08/04	1	11.15	0	0.00	11.10	1	14,380	0.01%
2021/08/03	0.1	11.00	5.1	11.05	11.10	-5	14,662	-0.03%
2021/08/02	5	11.09	0	0.00	11.10	5	14,836	0.03%
2021/07/30	0	10.85	2	10.90	10.70	-2	14,923	-0.01%
2021/07/29	3	10.82	0	0.00	10.90	3	15,058	0.02%
2021/07/28	0	0.00	0.2	10.80	10.75	-0.2	15,216	0.00%
2021/07/27	2	11.10	10.9	10.90	10.90	-8.9	15,719	-0.06%
2021/07/26	0.2	11.11	0	0.00	11.05	0.2	15,987	0.00%
2021/07/23	5	11.10	6	11.14	11.15	-1	17,440	-0.01%
2021/07/22	2.1	10.90	6	10.93	10.85	-3.9	18,244	-0.02%
2021/07/21	4.5	10.95	0	0.00	10.85	4.5	18,453	0.02%
2021/07/20	0.1	11.10	0	0.00	11.00	0.1	18,783	0.00%
2021/07/19	0	0.00	4	11.15	11.25	-4	19,113	-0.02%
2021/07/15	1	11.05	3.1	11.20	11.30	-2.1	20,720	-0.01%
2021/07/14	2.1	10.86	1.1	11.00	10.95	1.1	20,959	0.01%
2021/07/13	6.7	11.29	0	0.00	11.10	6.7	21,431	0.03%
2021/07/12	4	11.58	0	0.00	11.45	4	21,415	0.02%
2021/07/09	3.1	11.62	0	0.00	11.65	3.1	21,466	0.01%
2021/07/08	0	0.00	9	11.69	11.85	-9	21,607	-0.04%
2021/07/07	14.1	11.74	1	11.85	11.60	13.1	21,602	0.06%
2021/07/06	3.1	11.84	0	0.00	11.75	3.1	21,618	0.01%
2021/07/05	52.1	11.83	5	11.97	11.90	47.1	21,610	0.22%
2021/07/02	18.3	12.23	295.2	12.09	11.90	-276.9	21,621	-1.28%	大賣/鉅額交易
2021/07/01	0	0.00	2	11.80	11.75	-2	21,402	-0.01%
2021/06/30	4	11.60	2	11.70	11.65	2	21,307	0.01%
2021/06/29	16.4	11.54	1	11.40	11.30	15.4	21,235	0.07%
2021/06/28	1.4	11.46	0.1	11.60	11.55	1.4	21,246	0.01%
2021/06/25	35.6	11.50	8.2	11.50	11.45	27.4	21,240	0.13%
2021/06/24	2	11.65	0	0.00	11.65	2	21,210	0.01%
2021/06/23	1.1	11.73	0	0.00	11.60	1.1	21,176	0.01%
2021/06/22	10.8	11.68	0.2	11.60	11.65	10.6	21,158	0.05%
2021/06/21	29.4	11.27	4.5	11.47	11.30	25	21,190	0.12%
2021/06/18	15	11.73	0	0.00	11.60	15	21,117	0.07%
2021/06/17	10	11.80	0.1	12.90	11.85	9.9	21,059	0.05%
2021/06/16	163.3	11.84	32	11.89	11.75	131.3	21,032	0.62%	大買/鉅額交易
2021/06/15	120.2	11.95	0	0.00	11.90	120.2	20,962	0.57%	大買/鉅額交易
2021/06/11	3.2	12.33	3	12.20	12.15	0.2	20,882	0.00%
2021/06/09	1	12.45	0	0.00	12.15	1	20,391	0.00%
2021/06/08	1	12.50	10	12.75	12.50	-9	20,274	-0.04%
2021/06/07	15.2	13.02	49	12.89	12.65	-33.8	20,189	-0.17%
2021/06/04	285.1	12.81	68	12.87	12.95	217.1	19,588	1.11%	大買/鉅額交易
2021/06/03	52.1	12.73	30	12.65	12.75	22.1	19,177	0.12%
2021/06/02	3	12.28	5.1	12.30	12.30	-2	18,688	-0.01%
2021/06/01	235.3	12.00	233	12.18	12.25	2.3	18,586	0.01%	大買/大賣/
2021/05/31	0.2	12.45	21.1	12.15	11.95	-20.9	18,299	-0.11%
2021/05/28	0	0.00	2	12.32	12.25	-2	18,074	-0.01%
2021/05/27	15.1	12.43	4	12.47	12.30	11.1	17,999	0.06%
2021/05/26	31	12.59	20	12.60	12.30	11	17,834	0.06%
2021/05/25	27.1	12.48	42.5	12.68	12.35	-15.4	17,547	-0.09%
2021/05/24	15.1	13.06	13.5	12.94	12.75	1.6	17,066	0.01%
2021/05/21	5	13.02	9.6	12.95	12.90	-4.6	16,723	-0.03%
2021/05/20	119	14.20	196.5	14.16	13.10	-77.5	16,152	-0.48%	大買/大賣/
2021/05/19	62	13.52	94.2	13.45	13.60	-32.2	14,610	-0.22%
2021/05/18	128.4	13.36	186	13.39	12.90	-57.6	13,585	-0.42%	大買/大賣/
2021/05/17	1.1	12.70	10.3	12.80	12.85	-9.2	12,289	-0.07%
2021/05/14	29	12.00	12.3	11.93	11.70	16.7	11,866	0.14%
2021/05/13	506	10.95	518.9	11.52	11.60	-12.9	11,206	-0.11%	大買/大賣/
2021/05/12	34.1	10.62	13.2	10.66	10.55	20.9	10,863	0.19%
2021/05/11	12.1	12.10	3.3	11.66	11.60	8.8	10,560	0.08%
2021/05/10	3	11.65	0	0.00	11.95	3	10,258	0.03%
2021/05/07	0.1	11.50	0	0.00	11.55	0.1	10,084	0.00%
2021/05/06	1	11.30	12	11.67	11.60	-11	9,975	-0.11%
2021/05/05	14	11.46	14.1	11.57	11.40	-0.1	9,836	0.00%
2021/05/04	2.4	11.71	8.1	12.04	11.25	-5.7	9,671	-0.06%
2021/05/03	20	12.33	29.1	12.34	12.15	-9.1	9,165	-0.10%
2021/04/29	83.1	13.73	75	13.39	13.00	8.1	8,841	0.09%
2021/04/28	21	12.24	5.4	12.00	12.90	15.6	7,402	0.21%
2021/04/27	22.3	11.65	5	11.86	11.75	17.2	6,602	0.26%
2021/04/26	8	12.00	37.3	12.07	12.05	-29.3	6,392	-0.46%
2021/04/23	47	11.83	1	11.90	11.90	46	6,058	0.76%
2021/04/22	47.1	12.36	17	12.17	12.15	30.1	5,748	0.52%
2021/04/21	15.1	10.61	13	10.55	11.30	2.1	4,622	0.04%
2021/04/20	10	10.48	6	10.36	10.30	4	4,176	0.10%
2021/04/19	4	10.41	8	10.33	10.55	-4	4,008	-0.10%
2021/04/16	3	9.63	2.3	9.51	9.63	0.7	3,515	0.02%
2021/04/15	2.1	9.51	200	9.48	9.46	-197.9	3,481	-5.68%	大賣/鉅額交易
2021/04/14	4	9.47	7.2	9.51	9.40	-3.2	3,439	-0.09%
2021/04/13	200	9.30	1	9.25	9.23	199	3,391	5.87%	大買/鉅額交易
2021/04/12	0.1	9.20	0	9.22	9.22	0	3,403	0.00%
2021/04/09	1	9.14	3.3	9.14	9.15	-2.3	3,501	-0.07%
2021/04/08	7	9.23	4.1	9.19	9.24	2.9	3,630	0.08%
2021/04/07	4	9.07	0	0.00	9.06	4	3,592	0.11%
2021/04/06	1	9.08	0	0.00	9.06	1	3,846	0.03%
2021/04/01	1	9.07	5.5	9.11	9.04	-4.5	3,916	-0.12%
2021/03/31	1.1	9.04	70	9.06	9.04	-68.9	4,069	-1.69%
2021/03/30	2	9.02	0.2	9.00	9.01	1.8	4,235	0.04%
2021/03/29	0	0.00	0.2	8.93	8.92	-0.2	4,283	0.00%
2021/03/26	0	0.00	0	9.08	8.85	0	4,667	0.00%
2021/03/25	5	8.85	0	0.00	8.81	5	5,140	0.10%
2021/03/23	3	9.18	0	0.00	9.19	3	5,249	0.06%
2021/03/22	0	0.00	1	9.10	9.18	-1	5,230	-0.02%
2021/03/19	16	8.99	0	0.00	8.99	16	5,196	0.31%
2021/03/18	5	9.05	0	0.00	9.06	5	5,184	0.10%
2021/03/15	5	9.03	1	9.03	9.03	4	5,261	0.08%
2021/03/12	10	9.00	0.4	9.05	9.04	9.6	5,335	0.18%
2021/03/11	10.2	9.07	2	9.06	9.04	8.2	5,343	0.15%
2021/03/10	0.4	9.08	1	9.10	9.09	-0.6	5,355	-0.01%
2021/03/08	20	9.08	2.2	9.10	9.02	17.8	5,325	0.33%
2021/03/05	12	9.05	0	0.00	9.06	12	5,319	0.23%
2021/03/04	2.2	8.85	2.1	8.84	8.93	0.1	5,266	0.00%
2021/03/03	3.1	8.78	4	8.84	8.85	-0.9	5,269	-0.02%
2021/03/02	0	0.00	2	8.92	8.70	-2	5,286	-0.04%
2021/02/26	0	0.00	0.3	8.80	8.85	-0.3	5,361	0.00%
2021/02/25	0	0.00	10	8.80	8.76	-10	5,665	-0.18%
2021/02/24	0.2	8.85	5	8.85	8.74	-4.8	5,961	-0.08%
2021/02/23	8	8.79	3	8.76	8.80	5	6,208	0.08%
2021/02/22	0.6	8.58	0.1	8.65	8.66	0.5	6,383	0.01%
2021/02/19	1.5	8.57	3.4	8.63	8.52	-1.9	6,550	-0.03%
2021/02/18	4	8.47	2	8.54	8.61	2	6,616	0.03%
2021/02/17	3	8.43	3	8.37	8.38	0	6,727	0.00%
2021/02/04	3	8.36	4.1	8.32	8.32	-1	6,786	-0.02%
2021/02/03	0	0.00	0.1	8.40	8.35	-0.1	6,800	0.00%
2021/02/01	0.1	8.21	0	0.00	8.22	0.1	6,831	0.00%
2021/01/29	0.2	8.38	0.1	8.38	8.21	0.1	6,826	0.00%
2021/01/28	4.1	8.32	0.9	8.50	8.33	3.2	6,829	0.05%
2021/01/27	6	8.39	0.6	8.60	8.40	5.4	6,819	0.08%
2021/01/26	1.1	8.45	0.3	8.53	8.42	0.8	6,808	0.01%
2021/01/25	5.1	8.48	4	8.40	8.53	1.1	6,800	0.02%
2021/01/21	0.1	8.48	0	0.00	8.45	0.1	6,755	0.00%
2021/01/20	6	8.47	3	8.59	8.47	3	6,740	0.04%
2021/01/19	9	8.80	1.1	8.82	8.78	7.9	6,700	0.12%
2021/01/18	0.2	8.77	0	8.80	8.80	0.1	6,671	0.00%
2021/01/15	3.1	8.81	1.1	8.85	8.73	2	6,631	0.03%
2021/01/14	0.1	9.05	10	9.03	9.03	-9.9	6,561	-0.15%
2021/01/13	0.2	9.02	0	0.00	9.02	0.2	6,536	0.00%
2021/01/12	4.1	9.20	0	9.12	9.09	4.1	6,474	0.06%
2021/01/11	0.1	9.48	1	9.47	9.50	-0.9	6,374	-0.01%
2021/01/08	5.1	9.59	5	9.53	9.53	0.1	6,331	0.00%
2021/01/07	0.2	9.67	7	9.67	9.59	-6.8	6,272	-0.11%
2021/01/06	2.1	9.87	0	0.00	9.65	2.1	6,209	0.03%
2021/01/05	1	10.00	0.2	10.09	10.05	0.8	6,059	0.01%
2021/01/04	19.3	10.19	16	10.15	10.15	3.3	5,967	0.06%
2020/12/31	6	10.01	12.4	10.05	9.96	-6.4	5,811	-0.11%
2020/12/30	2.1	9.88	19	9.96	9.91	-16.9	5,635	-0.30%
2020/12/29	36.1	9.89	6.2	9.99	9.95	29.9	5,552	0.54%
2020/12/28	3.1	9.66	0	0.00	9.66	3.1	5,254	0.06%
2020/12/25	26	9.58	32	9.75	9.71	-6	5,148	-0.12%
2020/12/24	24	9.63	16	9.58	9.64	8	4,960	0.16%
2020/12/23	20	9.23	23	9.19	9.24	-3	4,738	-0.06%
2020/12/22	15.3	9.42	18	9.52	9.15	-2.7	4,659	-0.06%
2020/12/21	26.5	9.47	34.9	9.46	9.52	-8.3	4,306	-0.19%
2020/12/18	3	8.71	15.2	8.67	8.67	-12.2	3,802	-0.32%
2020/12/17	0.5	8.41	11	8.45	8.46	-10.5	3,643	-0.29%
2020/12/16	6	8.26	6	8.26	8.27	0	3,597	0.00%
2020/12/11	0	0.00	1	8.09	8.10	-1	3,693	-0.03%
2020/12/10	0.1	8.35	0.1	8.20	8.20	0	3,726	0.00%
2020/12/09	0	0.00	1	8.33	8.33	-1	3,698	-0.03%
2020/12/08	0	0.00	2	8.41	8.41	-2	3,769	-0.05%
2020/12/07	0.1	8.25	1	8.32	8.32	-0.9	3,736	-0.02%
2020/12/04	0	0.00	3	8.24	8.23	-3	3,734	-0.08%
2020/12/03	1.1	8.28	2	8.28	8.24	-0.9	3,725	-0.02%
2020/12/02	0	0.00	11	8.26	8.25	-11	3,772	-0.29%
2020/11/30	1.1	8.28	0	0.00	8.29	1.1	3,805	0.03%
2020/11/27	0.1	8.18	0	0.00	8.19	0.1	3,805	0.00%
2020/11/26	0.1	8.24	0	0.00	8.15	0.1	4,035	0.00%
2020/11/25	0.1	8.25	0	0.00	8.25	0.1	4,033	0.00%
2020/11/24	0.1	8.20	33.3	8.46	8.22	-33.2	3,934	-0.84%
2020/11/23	0.1	8.52	2.2	8.49	8.52	-2.1	3,636	-0.06%
2020/11/20	31.3	8.26	7.2	8.17	8.21	24.1	3,408	0.71%
2020/11/19	11.8	8.12	11	7.99	7.98	0.8	3,174	0.03%
2020/11/18	3	7.85	10	7.98	7.90	-7	3,048	-0.23%
2020/11/17	0	7.84	1.1	7.87	7.91	-1.1	3,226	-0.03%
2020/11/16	0	0.00	12	7.93	7.87	-12	3,282	-0.37%
2020/11/13	11.2	7.79	0.1	7.75	7.79	11.1	3,610	0.31%
2020/11/12	0	0.00	0.1	7.59	7.56	-0.1	3,565	0.00%
2020/11/11	0.1	7.59	2	7.58	7.56	-1.9	3,628	-0.05%
2020/11/10	0	0.00	5	7.53	7.61	-5	3,623	-0.14%
2020/11/09	0.2	7.58	3	7.51	7.53	-2.8	3,598	-0.08%
2020/11/06	0.1	7.48	0	0.00	7.48	0.1	3,630	0.00%
2020/11/05	7.5	7.54	8	7.51	7.50	-0.5	3,628	-0.01%
2020/11/04	1.7	7.40	0	0.00	7.40	1.7	3,616	0.05%
2020/11/03	0.5	7.44	0	0.00	7.41	0.5	3,620	0.01%
2020/11/02	0.1	7.52	0	0.00	7.37	0.1	3,633	0.00%
2020/10/30	0.1	7.45	0.3	7.49	7.40	-0.2	3,629	-0.01%
2020/10/29	0.1	7.54	0	0.00	7.45	0.1	3,622	0.00%
2020/10/27	0.1	7.47	0	0.00	7.47	0.1	3,605	0.00%
2020/10/26	1	7.46	0	0.00	7.45	1	3,601	0.03%
2020/10/23	0	0.00	0.9	7.52	7.44	-0.9	3,605	-0.02%
2020/10/22	1.1	7.44	0	0.00	7.41	1.1	3,602	0.03%
2020/10/21	0.1	7.51	0	0.00	7.43	0.1	3,647	0.00%
2020/10/20	1.2	7.45	0	0.00	7.39	1.2	3,670	0.03%
2020/10/19	2.2	7.46	0.1	7.50	7.45	2.1	3,676	0.06%
2020/10/15	0	0.00	3	7.44	7.43	-3	3,704	-0.08%
2020/10/14	0.1	7.53	0	0.00	7.47	0.1	3,707	0.00%
2020/10/13	1	7.44	2	7.53	7.44	-1	3,739	-0.03%
2020/10/12	5.1	7.54	3	7.53	7.50	2.1	3,786	0.06%
2020/10/08	8	7.55	8	7.51	7.51	0	3,841	0.00%
2020/10/06	0.3	7.54	0.3	7.54	7.54	0	3,866	0.00%
2020/09/30	1	7.47	0	0.00	7.48	1	3,908	0.03%
2020/09/29	5.2	7.50	5.1	7.49	7.47	0.1	3,934	0.00%
2020/09/28	1.2	7.45	1	7.45	7.46	0.2	3,972	0.01%
2020/09/25	1	7.30	0	0.00	7.30	1	3,995	0.03%
2020/09/24	1.3	7.44	0	0.00	7.47	1.3	3,979	0.03%
2020/09/22	0.1	7.71	4	7.73	7.71	-3.9	3,915	-0.10%
2020/09/21	0.2	7.82	0	0.00	7.82	0.2	3,901	0.01%
2020/09/18	2.6	7.77	0	0.00	7.76	2.6	3,884	0.07%
2020/09/17	0.4	7.69	10	7.69	7.70	-9.6	3,827	-0.25%
2020/09/16	2.2	7.73	0	0.00	7.69	2.2	3,875	0.06%
2020/09/15	2	7.85	0	0.00	7.76	2	3,875	0.05%
2020/09/14	9	7.85	9	7.84	7.82	0	3,952	0.00%
2020/09/11	0.1	7.83	10.5	7.96	7.83	-10.4	3,971	-0.26%
2020/09/10	8	7.94	4	7.86	7.87	4	3,915	0.10%
2020/09/09	2	7.78	2.1	7.81	7.80	-0.1	3,988	0.00%
2020/09/08	3	7.90	0	0.00	7.85	3	3,991	0.08%
2020/09/07	2	7.98	2	7.96	7.89	0	4,011	0.00%
2020/09/04	0.3	7.80	0	0.00	7.80	0.3	4,122	0.01%
2020/09/03	0.1	7.80	14	7.82	7.80	-13.9	4,367	-0.32%
2020/09/02	0	0.00	10	7.92	7.83	-10	4,329	-0.23%
2020/09/01	18	8.07	11	7.94	7.97	7	4,305	0.16%
2020/08/28	0.2	7.80	0	0.00	7.79	0.2	4,347	0.00%
2020/08/27	0.2	7.79	0	0.00	7.79	0.2	4,349	0.00%
2020/08/26	9.1	7.91	8	7.86	7.86	1.1	4,318	0.02%
2020/08/25	1	7.86	0	0.00	7.79	1	4,240	0.02%
2020/08/24	2.1	7.85	19	8.03	7.81	-16.9	4,190	-0.40%
2020/08/21	21.1	8.23	27	7.87	7.99	-5.9	4,104	-0.14%
2020/08/20	19	7.67	22	7.80	7.55	-3	3,742	-0.08%
2020/08/19	37.6	7.88	5	7.71	7.94	32.6	3,591	0.91%
2020/08/18	0.2	7.61	20	7.55	7.51	-19.9	3,126	-0.63%
2020/08/17	43	7.51	27	7.52	7.58	16	3,117	0.51%
2020/08/14	0.1	7.38	2.9	7.38	7.38	-2.8	3,136	-0.09%
2020/08/13	0.4	7.36	1	7.37	7.37	-0.6	3,122	-0.02%
2020/08/12	2.6	7.29	2	7.34	7.31	0.6	3,131	0.02%
2020/08/11	0.3	7.50	0	0.00	7.24	0.3	3,128	0.01%
2020/08/10	0.5	7.30	1	7.27	7.27	-0.5	3,159	-0.01%
2020/08/07	1.5	7.24	2	7.23	7.18	-0.6	3,163	-0.02%
2020/08/06	1.6	7.28	0.7	7.33	7.22	0.9	3,179	0.03%
2020/08/05	0.1	7.30	0	0.00	7.26	0.1	3,201	0.00%
2020/08/04	1.6	7.24	0	0.00	7.23	1.6	3,236	0.05%
2020/08/03	0.5	7.28	0.9	7.28	7.22	-0.4	3,275	-0.01%
2020/07/31	2.4	7.21	0.1	7.29	7.21	2.3	3,300	0.07%
2020/07/30	0.6	7.26	0	0.00	7.19	0.6	3,372	0.02%
2020/07/29	11	7.19	0	0.00	7.16	11	3,389	0.32%
2020/07/28	5.8	7.12	1	7.12	7.10	4.8	3,410	0.14%
2020/07/27	5	7.19	0.1	7.13	7.11	4.9	3,427	0.14%
2020/07/24	3	7.38	0	0.00	7.31	3	3,412	0.09%
2020/07/23	1	7.48	0	0.00	7.45	1	3,536	0.03%
2020/07/22	1	7.46	0	0.00	7.47	1	3,563	0.03%
2020/07/21	3	7.51	1	7.50	7.50	2	3,626	0.06%
2020/07/20	2.2	7.52	0.9	7.52	7.52	1.3	3,639	0.04%
2020/07/17	17	7.60	2	7.60	7.58	15	3,653	0.41%
2020/07/16	2.6	7.61	2.3	7.73	7.60	0.3	3,685	0.01%
2020/07/15	0	0.00	6	7.62	7.68	-6	3,816	-0.16%
2020/07/14	1	7.49	0	0.00	7.49	1	3,774	0.03%
2020/07/13	0	0.00	1	7.48	7.48	-1	3,775	-0.03%
2020/07/10	4	7.41	5	7.43	7.38	-1	3,790	-0.03%
2020/07/09	8.2	7.49	0.5	7.45	7.48	7.7	3,834	0.20%
2020/07/08	1.1	7.49	0	0.00	7.51	1.1	3,862	0.03%
2020/07/07	4.1	7.52	0	0.00	7.44	4.1	3,867	0.11%
2020/07/06	0.1	7.58	0	0.00	7.60	0.1	3,842	0.00%
2020/07/03	4.8	7.54	0	0.00	7.54	4.8	3,833	0.13%
2020/07/01	2	7.56	0	0.00	7.55	2	3,885	0.05%
2020/06/30	0	0.00	1	7.60	7.62	-1	3,898	-0.03%
2020/06/29	2	7.51	0.1	7.51	7.52	1.9	4,023	0.05%
2020/06/24	3.5	7.52	1	7.58	7.51	2.5	4,003	0.06%
2020/06/23	2.2	7.64	0	0.00	7.65	2.2	3,997	0.06%
2020/06/22	7.1	7.75	0	0.00	7.74	7.1	3,980	0.18%
2020/06/19	6	7.77	10	7.91	7.68	-4	3,991	-0.10%
2020/06/18	0.3	7.70	0	0.00	7.70	0.3	3,871	0.01%
2020/06/17	0.3	7.69	0	0.00	7.62	0.3	3,939	0.01%
2020/06/16	0.3	7.50	0	0.00	7.53	0.3	4,092	0.01%
2020/06/15	4	7.52	1	7.55	7.38	3	4,204	0.07%
2020/06/12	1.1	7.33	0.2	7.53	7.36	0.9	4,194	0.02%
2020/06/11	4.5	7.70	0	0.00	7.50	4.5	4,163	0.11%
2020/06/10	71.2	8.12	12	8.05	8.13	59.2	4,000	1.48%
2020/06/09	13	7.44	0	0.00	7.43	13	3,807	0.34%
2020/06/08	1.2	7.49	0	0.00	7.48	1.2	3,910	0.03%
2020/06/05	1	7.49	0	0.00	7.49	1	3,960	0.02%
2020/06/04	19.2	7.46	28	7.36	7.48	-8.8	3,981	-0.22%
2020/06/03	2.2	7.20	2.9	7.21	7.20	-0.7	3,948	-0.02%
2020/06/02	0.2	7.18	1	7.15	7.15	-0.8	4,373	-0.02%
2020/06/01	5.5	7.13	1.4	7.13	7.12	4.1	4,421	0.09%
2020/05/29	11.1	7.05	0	0.00	7.02	11.1	4,412	0.25%
2020/05/28	8.3	7.03	10	7.08	7.03	-1.7	4,414	-0.04%
2020/05/27	12.8	7.05	1	7.09	7.05	11.8	4,450	0.26%
2020/05/26	5.4	7.09	0.7	7.14	7.09	4.7	4,460	0.10%
2020/05/25	6.1	7.07	0.9	7.16	7.05	5.2	4,471	0.12%
2020/05/22	7	7.08	0	0.00	7.07	7	4,483	0.16%
2020/05/21	1.6	7.20	0	0.00	7.17	1.6	4,500	0.03%
2020/05/20	4.1	7.15	0	0.00	7.13	4.1	4,424	0.09%
2020/05/19	5.3	7.16	0	0.00	7.14	5.3	4,450	0.12%
2020/05/18	2.9	7.20	0.5	7.30	7.18	2.4	4,469	0.05%
2020/05/15	20	7.04	0	0.00	7.06	20	4,628	0.43%
2020/05/14	0.3	7.05	0.3	7.05	7.02	0	4,622	0.00%
2020/05/13	3.5	7.08	0	0.00	7.10	3.5	4,612	0.08%
2020/05/12	3.2	7.13	0	0.00	7.12	3.2	4,596	0.07%
2020/05/11	0.1	7.21	0	0.00	7.24	0.1	4,571	0.00%
2020/05/08	5	7.22	0	0.00	7.21	5	4,566	0.11%
2020/05/07	5.3	7.19	0	0.00	7.21	5.3	4,637	0.12%
2020/05/06	0.1	7.18	5.2	7.17	7.17	-5.1	4,612	-0.11%
2020/05/05	0.3	7.15	0.8	7.15	7.11	-0.5	4,535	-0.01%
2020/05/04	1.1	7.11	0	0.00	7.07	1.1	4,511	0.02%
2020/04/30	1.1	7.17	0	0.00	7.16	1.1	4,481	0.02%
2020/04/29	0.5	7.15	5.5	7.19	7.14	-5	4,451	-0.11%
2020/04/28	5.1	7.25	4	7.28	7.14	1.1	4,425	0.02%
2020/04/27	0.2	7.10	0	0.00	7.09	0.2	4,285	0.00%
2020/04/24	0.1	7.15	2	7.17	7.10	-1.9	4,246	-0.05%
2020/04/23	0	0.00	0.2	7.10	7.06	-0.2	4,155	0.00%
2020/04/22	0	0.00	12	7.02	7.02	-12	4,120	-0.29%
2020/04/21	9.1	7.07	0	0.00	6.98	9.1	4,094	0.22%
2020/04/20	22.1	7.22	19	7.17	7.23	3.1	4,026	0.08%
2020/04/17	5.1	6.95	0	0.00	6.93	5.1	3,839	0.13%
2020/04/16	3	6.95	0	0.00	6.93	3	3,818	0.08%
2020/04/15	1	7.07	0	0.00	7.02	1	3,803	0.03%
2020/04/14	4.2	7.01	0	0.00	7.05	4.2	3,771	0.11%
2020/04/13	0	7.03	0	0.00	7.01	0	3,703	0.00%
2020/04/08	0.3	6.92	0	0.00	6.90	0.3	3,597	0.01%
2020/04/06	0	6.95	0	0.00	6.95	0	3,504	0.00%
2020/04/01	0.1	6.92	0	0.00	6.89	0.1	3,475	0.00%
2020/03/31	0	0.00	2	6.87	6.85	-2	3,439	-0.06%
2020/03/30	2.4	6.71	0	0.00	6.76	2.4	3,293	0.07%
2020/03/27	0	0.00	1	6.84	6.81	-1	3,281	-0.03%
2020/03/26	3.2	6.91	2	6.94	6.94	1.2	3,255	0.04%
2020/03/25	1	6.82	0	0.00	6.85	1	3,215	0.03%
2020/03/23	10	6.95	10	7.00	6.84	0	3,133	0.00%
2020/03/20	1.1	7.18	60	7.08	7.10	-58.9	3,016	-1.95%
2020/03/19	68	6.60	224	6.20	6.60	-156	2,805	-5.56%	大賣/鉅額交易
2020/03/17	1.9	5.99	0	0.00	5.91	1.9	2,538	0.07%
2020/03/13	7.2	6.08	0	0.00	6.15	7.2	2,478	0.29%
2020/03/12	0.3	6.73	0.5	6.73	6.72	-0.1	2,383	0.00%
2020/03/11	9	7.46	0	0.00	7.17	9	2,256	0.40%
2020/03/10	0.1	7.50	0	0.00	7.46	0.1	2,166	0.00%
2020/03/09	4	8.12	40	7.91	7.86	-36	2,087	-1.72%
2020/03/06	1.4	7.95	10	8.11	8.07	-8.6	1,830	-0.47%
2020/03/05	23	7.46	10	7.47	7.47	13	1,367	0.95%
2020/03/04	0.1	7.36	0	0.00	7.36	0.1	1,309	0.00%
2020/03/02	0.1	7.35	0	0.00	7.34	0.1	1,283	0.01%
2020/02/27	0	0.00	15	7.37	7.37	-15	1,236	-1.21%
2020/02/26	0.2	7.37	0	0.00	7.36	0.2	1,209	0.01%
2020/02/25	0.1	7.38	0	0.00	7.34	0.1	1,183	0.00%
2020/02/24	0.3	7.43	10	7.49	7.43	-9.7	1,155	-0.84%
2020/02/21	0.1	7.41	0	0.00	7.43	0.1	1,106	0.01%
2020/02/20	0.7	7.39	0	0.00	7.39	0.7	1,089	0.07%
2020/02/18	10.1	7.52	10	7.44	7.44	0.1	1,004	0.01%
2020/02/17	5	7.23	0	0.00	7.20	5	809	0.62%
2020/02/14	0.2	7.14	3	7.14	7.14	-2.8	782	-0.36%
2020/02/13	0.3	7.11	0	0.00	7.10	0.3	770	0.04%
2020/02/11	0.3	7.14	0	0.00	7.11	0.3	758	0.04%
2020/02/10	0.1	7.20	0	0.00	7.20	0.1	721	0.01%
2020/02/05	0.3	6.87	0	0.00	6.83	0.3	607	0.06%
2020/02/03	0.2	6.77	0	0.00	6.76	0.2	603	0.02%
2020/01/31	0.2	6.91	0	0.00	6.87	0.2	599	0.04%
2020/01/30	0.3	6.85	0	0.00	6.81	0.3	589	0.05%
2020/01/20	0.4	7.03	0	0.00	7.02	0.4	571	0.08%
2020/01/17	0.1	7.02	0	0.00	7.02	0.1	571	0.02%
2020/01/15	0.4	6.99	0	0.00	7.00	0.4	568	0.07%
2020/01/14	0.1	7.05	0	0.00	7.01	0.1	570	0.02%
2020/01/13	0.2	7.03	0	0.00	7.05	0.2	569	0.04%
2020/01/09	0.1	7.00	0	0.00	7.01	0.1	560	0.02%
2020/01/07	0.1	7.08	0	0.00	7.10	0.1	546	0.03%
2019/12/25	0.2	7.15	0	0.00	7.16	0.2	520	0.04%
2019/12/23	0.1	7.20	0	0.00	7.25	0.1	506	0.03%
2019/12/13	20.7	7.05	0	0.00	7.05	20.7	477	4.32%
2019/12/04	0.1	6.97	0	0.00	6.99	0.1	475	0.03%
2019/12/02	0.2	6.95	0	0.00	6.95	0.2	468	0.04%
2019/11/28	0	6.98	0	0.00	6.99	0	467	0.00%
2019/11/18	0	0.00	10	6.96	6.94	-10	473	-2.11%
2019/11/13	0.1	6.95	0	0.00	6.95	0.1	482	0.02%
2019/11/11	0.1	6.96	0	0.00	6.99	0.1	503	0.02%
2019/11/08	0.1	7.01	0	0.00	7.02	0.1	509	0.01%
2019/11/06	10	6.99	0	0.00	6.98	10	550	1.82%
2019/11/05	0.5	6.94	0	0.00	6.94	0.5	545	0.09%
2019/10/25	0	0.00	1	6.97	6.96	-1	781	-0.13%
2019/10/23	0	6.97	0	0.00	6.98	0	786	0.00%
2019/10/21	0.5	6.97	4	6.97	6.98	-3.6	807	-0.44%
2019/10/17	0.2	6.90	0	0.00	6.93	0.2	817	0.02%
2019/10/15	0.2	6.90	0	0.00	6.88	0.2	853	0.02%
2019/10/08	3	6.85	0	0.00	6.87	3	862	0.35%
2019/09/27	0	0.00	3	7.01	7.01	-3	900	-0.33%
2019/09/25	0.3	7.05	0	0.00	7.05	0.3	906	0.03%
2019/09/17	2	7.00	8	7.02	7.00	-6	955	-0.63%
2019/09/16	12	7.06	0	0.00	7.03	12	968	1.24%
2019/09/12	0.1	7.00	0	0.00	7.00	0.1	946	0.01%
2019/07/31	0	0.00	2	7.44	7.40	-2	775	-0.26%
2019/07/30	0	0.00	2	7.36	7.52	-2	720	-0.28%
2019/07/12	5	7.23	0	0.00	7.24	5	540	0.93%
2019/06/27	4	7.18	0	0.00	7.14	4	507	0.79%
2019/06/06	0	0.00	1	7.10	7.11	-1	432	-0.23%
2019/06/05	1	7.15	0	0.00	7.13	1	428	0.23%
2019/05/21	10	7.04	10	7.04	7.04	0	438	0.00%
2019/05/15	0	0.00	3	6.99	6.99	-3	447	-0.68%
2019/05/13	1	6.96	0	0.00	6.89	1	459	0.22%
2019/05/07	1	7.08	1	7.08	7.06	0	448	0.00%
2019/05/06	1	7.05	0	0.00	7.05	1	448	0.22%
2019/03/07	0	0.00	27	7.20	7.20	-27	418	-6.44%
2019/03/05	0	0.00	19	7.17	7.17	-19	417	-4.55%
2019/02/11	1	6.97	0	0.00	6.99	1	376	0.27%
2018/10/31	0	0.00	10	6.66	6.61	-10	692	-1.44%
2018/10/01	0	0.00	11.1	7.60	7.60	-11.1	915	-1.21%
2018/08/22	0	0.00	28	7.87	7.87	-28	1,620	-1.73%
2018/08/21	28	8.03	0	0.00	7.90	28	1,660	1.69%
2018/08/20	0	7.82	0	0.00	7.87	0	1,657	0.00%
2018/06/28	0	0.00	10	7.81	7.82	-10	1,926	-0.52%
2018/06/14	3	7.99	0	0.00	7.99	3	1,769	0.17%
2018/06/08	5	8.25	0	0.00	8.23	5	1,667	0.30%
2018/06/07	0	0.00	2	8.18	8.30	-2	1,623	-0.12%
2018/06/05	4	8.11	0	0.00	8.07	4	1,449	0.28%
2018/06/04	2	8.14	0	0.00	8.14	2	1,427	0.14%
2018/05/30	2	8.04	0	0.00	8.13	2	1,303	0.15%
2018/05/29	10	8.00	0	0.00	8.00	10	1,220	0.82%
2018/05/28	0.4	7.95	10.4	7.98	7.96	-10	1,179	-0.85%
2018/05/25	16	8.11	1	8.11	8.03	15	1,145	1.31%
2018/05/24	2	8.04	0	0.00	8.20	2	1,052	0.19%
2018/05/18	32	7.68	30	7.73	7.88	2	812	0.25%
2018/05/03	1	7.47	1	7.46	7.47	0	669	0.00%
2018/04/30	0	0.00	2	7.45	7.51	-2	672	-0.30%
2018/04/27	1	7.45	0	0.00	7.40	1	670	0.15%
2018/04/26	1	7.47	7	7.51	7.45	-6	673	-0.89%
2018/04/25	1	7.48	5	7.50	7.48	-4	678	-0.59%
2018/04/24	1	7.52	5	7.53	7.50	-4	688	-0.58%
2018/04/23	0	7.54	0	0.00	7.60	0	688	0.00%
2018/04/19	0	0.00	2	7.53	7.51	-2	695	-0.29%
2018/04/17	1	7.48	0	0.00	7.48	1	862	0.12%
2018/04/16	1	7.62	0	0.00	7.60	1	866	0.12%
2018/04/12	1	7.65	2	7.69	7.63	-1	890	-0.11%
2018/04/11	1	7.64	0	0.00	7.65	1	872	0.11%
2018/04/10	1	7.52	1	7.53	7.52	0	842	0.00%
2018/04/09	0	0.00	1	7.46	7.43	-1	842	-0.12%
2018/04/03	1	7.41	0	0.00	7.40	1	844	0.12%
2018/03/27	1	7.47	0	0.00	7.47	1	855	0.12%
2018/01/02	0	0.00	2	7.53	7.53	-2	680	-0.29%