愛之味 (1217)-第一金-高雄券商分點個股進出

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
12.75
漲跌
▲0.40
漲幅
+3.24%
成交量
7,042張
產業
上市食品類股
261人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/06/20	0.6	12.30	0	0.00	12.25	0.6	1,185	0.05%
2024/06/19	20	12.25	2	12.33	12.25	18	1,202	1.50%
2024/06/18	0	0.00	1	12.30	12.25	-1	1,192	-0.08%
2024/06/14	20	12.10	2	12.15	12.15	18	1,175	1.53%
2024/06/13	117	12.10	0	0.00	12.10	117	1,180	9.91%	大買/鉅額交易
2024/06/12	0	0.00	1.1	12.15	12.10	-1.1	1,183	-0.09%
2024/06/07	0.1	12.15	0	0.00	12.10	0.1	1,197	0.01%
2024/06/03	0	0.00	1	12.20	12.20	-1	1,219	-0.08%
2024/05/29	0	0.00	0	12.10	12.05	0	1,207	0.00%
2024/05/27	0	0.00	1	12.05	12.05	-1	1,199	-0.08%
2024/05/24	0	12.05	0	0.00	12.00	0	1,204	0.00%
2024/05/15	0	0.00	1	12.35	12.30	-1	1,210	-0.08%
2024/05/08	0.1	12.10	0	0.00	12.00	0.1	1,225	0.01%
2024/05/07	0	12.15	0	0.00	12.10	0	1,224	0.00%
2024/05/02	0	0.00	3	12.25	12.30	-3	1,160	-0.26%
2024/04/30	0	0.00	2.1	12.20	12.10	-2.1	1,120	-0.19%
2024/04/29	0	0.00	1	11.95	11.95	-1	1,064	-0.09%
2024/04/18	1	12.15	0	0.00	12.15	1	1,043	0.10%
2024/04/10	0	12.00	0	0.00	12.00	0	986	0.00%
2024/04/09	0	0.00	1	12.00	11.95	-1	1,009	-0.10%
2024/04/08	0	12.00	0	0.00	11.95	0	1,085	0.00%
2024/04/02	1	11.90	0	12.00	11.95	1	1,114	0.09%
2024/03/22	2	11.78	1	11.80	11.75	1	1,105	0.09%
2024/03/20	2	11.60	0	0.00	11.60	2	1,093	0.18%
2024/03/19	0	0.00	3	11.70	11.70	-3	1,086	-0.28%
2024/03/18	0	11.70	0	0.00	11.70	0	1,091	0.00%
2024/03/15	0.2	11.70	0	0.00	11.65	0.2	1,096	0.01%
2024/03/13	0.4	11.66	0	0.00	11.65	0.4	1,088	0.03%
2024/03/12	3.1	11.75	0	0.00	11.75	3.1	1,080	0.28%
2024/03/11	0.2	11.76	0	0.00	11.70	0.2	1,077	0.02%
2024/03/06	0	0.00	1	11.85	11.85	-1	1,060	-0.09%
2024/03/01	0.1	11.90	9	11.76	11.80	-8.9	1,067	-0.83%
2024/02/29	0	0.00	7	11.85	11.85	-7	1,088	-0.64%
2024/02/27	0.2	11.80	0	0.00	11.85	0.2	1,093	0.02%
2024/02/19	0	0.00	8	12.15	12.20	-8	1,110	-0.72%
2024/02/16	0	0.00	8	11.95	12.00	-8	1,392	-0.57%
2024/01/30	10	11.85	10	11.85	11.85	0	1,526	0.00%
2024/01/17	0.2	11.64	0	0.00	11.55	0.2	1,802	0.01%
2024/01/15	0	0.00	23	11.75	11.70	-23	1,869	-1.23%
2024/01/12	0.7	11.85	0	0.00	11.75	0.7	1,941	0.04%
2024/01/11	1	11.80	0	0.00	11.85	1	1,965	0.05%
2024/01/09	0	0.00	9	11.90	11.85	-9	2,058	-0.44%
2024/01/08	0	0.00	22	12.05	12.00	-22	2,066	-1.06%
2024/01/03	15.1	12.06	0	0.00	12.10	15.1	2,304	0.65%
2023/12/21	0	0.00	20	11.85	11.85	-20	2,483	-0.81%
2023/12/18	0.1	11.65	0	0.00	11.70	0.1	2,506	0.00%
2023/12/14	0.1	11.75	0	0.00	11.70	0.1	2,593	0.00%
2023/12/13	10	11.65	0	0.00	11.65	10	2,596	0.39%
2023/12/12	0.2	11.65	0	0.00	11.65	0.2	2,635	0.01%
2023/12/07	10	11.80	0	0.00	11.70	10	2,806	0.36%
2023/12/05	1	11.85	0	0.00	11.85	1	2,870	0.03%
2023/11/30	0	0.00	0	11.85	11.90	0	3,003	0.00%
2023/11/14	1.2	11.56	0	0.00	11.50	1.2	3,721	0.03%
2023/11/13	0	0.00	16	11.70	11.70	-16	3,690	-0.43%
2023/11/07	0.1	11.90	0	0.00	11.85	0.1	4,651	0.00%
2023/11/06	0	0.00	6	12.30	12.00	-6	4,881	-0.12%
2023/10/27	0	11.95	0	0.00	11.90	0	5,515	0.00%
2023/10/26	0.1	11.90	0	0.00	11.85	0.1	5,623	0.00%
2023/10/25	4.1	12.05	0	0.00	12.05	4.1	5,705	0.07%
2023/10/24	0.1	12.05	0	0.00	12.00	0.1	5,890	0.00%
2023/10/20	2	11.85	0	0.00	11.80	2	6,390	0.03%
2023/10/19	0	0.00	1	12.15	12.10	-1	6,592	-0.02%
2023/10/16	0.1	12.40	0	0.00	12.20	0.1	6,728	0.00%
2023/10/06	0	12.25	0	0.00	12.30	0	6,653	0.00%
2023/10/04	2	12.15	0	0.00	12.15	2	6,709	0.03%
2023/10/02	0	0.00	5	12.40	12.45	-5	6,818	-0.07%
2023/09/21	2	12.35	0	0.00	12.35	2	7,629	0.03%
2023/09/15	0.1	12.50	15	12.75	12.50	-14.9	7,734	-0.19%
2023/09/12	0	0.00	10	12.65	12.45	-10	7,701	-0.13%
2023/09/08	0	0.00	5	12.32	12.30	-5	7,530	-0.07%
2023/09/07	20	12.33	0	0.00	12.25	20	7,528	0.27%
2023/09/06	0	0.00	1	12.50	12.50	-1	7,511	-0.01%
2023/09/05	18	12.70	0	0.00	12.70	18	7,550	0.24%
2023/09/04	0	0.00	0.1	12.90	12.75	-0.1	7,551	0.00%
2023/09/01	0	0.00	1	13.00	12.85	-1	7,527	-0.01%
2023/08/31	0	0.00	3	12.55	12.70	-3	7,428	-0.04%
2023/08/30	2	12.85	0	0.00	12.85	2	7,307	0.03%
2023/08/25	1	13.20	0	0.00	13.30	1	7,083	0.01%
2023/08/24	2	13.00	0	0.00	13.15	2	6,914	0.03%
2023/08/23	0	0.00	2	13.20	13.15	-2	6,868	-0.03%
2023/08/22	0	0.00	1	12.95	12.95	-1	6,716	-0.01%
2023/08/18	0	0.00	10	13.10	12.85	-10	6,619	-0.15%
2023/08/15	0	0.00	2	13.00	13.25	-2	6,198	-0.03%
2023/08/14	0	0.00	3	13.15	12.80	-3	5,970	-0.05%
2023/08/11	0	13.70	10	13.35	13.35	-10	5,630	-0.18%
2023/08/10	1	13.90	6	13.78	13.70	-5	5,436	-0.09%
2023/08/09	3	13.83	3	13.90	13.85	0	5,186	0.00%
2023/08/08	4	14.48	1	14.60	14.45	3	5,013	0.06%
2023/08/07	2	14.35	4	14.48	14.75	-2	4,820	-0.04%
2023/08/04	4	14.29	3	14.37	14.25	1	4,628	0.02%
2023/08/02	5	14.15	3	14.10	14.10	2	4,516	0.04%
2023/08/01	1	14.35	2	14.28	14.40	-1	4,406	-0.02%
2023/07/31	0	0.00	1	13.80	13.90	-1	4,278	-0.02%
2023/07/28	1	14.10	1	14.25	14.00	0	4,173	0.00%
2023/07/27	5	14.10	0	14.15	14.15	5	4,089	0.12%
2023/07/26	2	14.30	23	14.19	14.15	-21	3,903	-0.54%
2023/07/25	0	0.00	2	13.50	13.65	-2	3,512	-0.06%
2023/07/24	19	13.39	16	13.58	13.40	3	3,317	0.09%
2023/07/21	10	13.00	1	13.05	13.05	9	3,030	0.30%
2023/07/19	2	12.75	1	12.75	12.75	1	2,874	0.03%
2023/07/18	0	0.00	30	12.60	12.60	-30	2,823	-1.06%
2023/07/17	3	12.72	0	0.00	12.80	3	2,786	0.11%
2023/07/12	0	0.00	4	12.65	12.65	-4	2,667	-0.15%
2023/07/11	10	12.85	0	0.00	12.80	10	2,634	0.38%
2023/07/10	6	12.79	5	12.90	12.75	1	2,593	0.04%
2023/07/07	1	12.35	0	0.00	12.45	1	2,396	0.04%
2023/07/05	1	12.50	0	0.00	12.40	1	2,322	0.04%
2023/07/04	0	0.00	1	12.35	12.45	-1	2,296	-0.04%
2023/07/03	0	0.00	2	12.55	12.55	-2	2,282	-0.09%
2023/06/30	44	12.88	16	12.87	12.80	28	2,101	1.33%
2023/06/26	1	12.10	1	12.20	12.15	0	1,439	0.00%
2023/06/21	0	0.00	11	11.95	11.95	-11	1,330	-0.83%
2023/06/20	0	0.00	0	11.75	11.75	0	1,278	0.00%
2023/06/15	20.1	11.55	0	0.00	11.60	20.1	1,232	1.63%
2023/06/13	20	11.48	0	0.00	11.50	20	1,267	1.58%
2023/06/12	10	11.60	25	11.54	11.45	-15	1,264	-1.19%
2023/06/09	10	11.75	32	11.64	11.55	-22	1,263	-1.74%
2023/06/08	20.1	11.65	13	11.58	11.70	7	1,200	0.59%
2023/06/07	20	11.40	0	0.00	11.45	20	1,179	1.70%
2023/06/02	0	0.00	1	11.30	11.30	-1	1,249	-0.08%
2023/06/01	2	11.30	1	11.30	11.30	1	1,284	0.08%
2023/05/31	0.1	11.30	0	0.00	11.30	0.1	1,400	0.00%
2023/05/19	0	0.00	2	11.40	11.45	-2	1,689	-0.12%
2023/05/18	0	0.00	2.8	11.40	11.35	-2.8	1,699	-0.16%
2023/05/17	2	11.40	0	0.00	11.35	2	1,672	0.12%
2023/05/12	0.1	11.00	0	0.00	11.10	0.1	1,795	0.00%
2023/05/11	0.1	11.00	0	0.00	11.00	0.1	1,802	0.00%
2023/05/09	3.1	11.15	0	0.00	11.10	3.1	1,811	0.17%
2023/05/08	0.1	11.30	1	11.25	11.20	-0.9	1,811	-0.05%
2023/05/04	1	11.20	0	0.00	11.20	1	1,813	0.06%
2023/05/03	0	0.00	0.1	11.20	11.10	-0.1	1,817	-0.01%
2023/05/02	0	0.00	0	11.20	11.05	0	1,825	0.00%
2023/04/26	0.2	11.00	0	0.00	11.00	0.2	1,849	0.01%
2023/04/24	3.1	11.05	0	0.00	11.00	3.1	1,849	0.17%
2023/04/21	0.3	10.99	0	0.00	10.95	0.3	1,846	0.01%
2023/04/20	0	11.25	0	0.00	11.15	0	1,825	0.00%
2023/04/11	0.1	11.45	0	0.00	11.35	0.1	2,028	0.00%
2023/04/06	2	11.75	0	0.00	11.80	2	2,054	0.10%
2023/03/31	0	11.65	2	11.60	11.60	-2	2,018	-0.10%
2023/03/30	2	11.60	0	0.00	11.60	2	2,043	0.10%
2023/03/29	0.1	11.60	0	0.00	11.55	0.1	2,055	0.00%
2023/03/28	0.1	11.65	0	0.00	11.50	0.1	2,112	0.00%
2023/03/27	0	11.55	0	0.00	11.60	0	2,162	0.00%
2023/03/21	0	0.00	4	11.45	11.45	-4	2,535	-0.16%
2023/03/20	5	11.45	0	0.00	11.40	5	2,537	0.20%
2023/03/16	0	11.20	0	0.00	11.10	0	2,505	0.00%
2023/03/13	0	0.00	6	11.55	11.50	-6	2,455	-0.24%
2023/03/09	0	11.85	0	0.00	11.80	0	2,417	0.00%
2023/03/08	0	0.00	0.1	11.70	11.85	-0.1	2,405	0.00%
2023/03/07	0	11.70	0	0.00	11.70	0	2,401	0.00%
2023/03/03	3	11.67	23	11.86	11.70	-20	2,366	-0.85%
2023/02/22	0	11.35	14	11.30	11.45	-14	2,331	-0.60%
2023/02/21	0	11.40	0	0.00	11.40	0	2,293	0.00%
2023/02/17	0	11.20	0	0.00	11.10	0	2,237	0.00%
2023/02/15	0	0.00	10	11.20	11.10	-10	2,228	-0.45%
2023/01/30	0	10.90	0	0.00	10.85	0	1,998	0.00%
2023/01/05	0	0.00	1	10.90	10.90	-1	1,944	-0.05%
2022/12/19	2	11.00	2	10.70	10.70	0	1,570	0.00%
2022/12/16	4	11.08	4	11.20	11.05	0	1,510	0.00%
2022/12/15	0	0.00	11	11.07	11.00	-11	1,324	-0.83%
2022/12/14	4	10.71	0	0.00	10.70	4	1,236	0.32%
2022/12/07	0	0.00	10	10.40	10.40	-10	1,081	-0.92%
2022/12/01	13	10.56	3	10.45	10.45	10	1,076	0.93%
2022/11/30	1	10.55	1	10.50	10.50	0	1,076	0.00%
2022/11/25	1	10.20	0	0.00	10.20	1	1,012	0.10%
2022/11/21	0	10.05	0	0.00	10.15	0	915	0.00%
2022/11/16	6	9.98	6	9.80	9.80	0	815	0.00%
2022/11/15	20	9.77	0	0.00	9.97	20	811	2.47%
2022/11/14	4	9.80	4	9.84	9.84	0	791	0.00%
2022/10/28	36	9.27	36	9.15	9.15	0	1,020	0.00%
2022/10/26	5	9.17	5	9.23	9.13	0	1,223	0.00%
2022/10/25	0	0.00	0.4	9.09	9.16	-0.4	1,232	-0.03%
2022/10/24	2	9.07	2	9.12	9.12	0	1,244	0.00%
2022/10/17	1	8.97	1	9.02	9.14	0	1,397	0.00%
2022/10/14	0	0.00	10	9.07	9.07	-10	1,393	-0.72%
2022/10/13	20	9.03	20	8.74	8.74	0	1,390	0.00%
2022/10/12	32	9.04	31	9.09	9.15	1	1,370	0.07%
2022/10/06	1	9.30	1	9.25	9.25	0	1,385	0.00%
2022/10/05	14	9.45	14	9.27	9.27	0	1,406	0.00%
2022/10/04	2	9.31	2	9.39	9.39	0	1,444	0.00%
2022/09/29	2	9.16	2	9.26	9.29	0	1,529	0.00%
2022/09/28	35	9.16	35	9.11	9.11	0	1,544	0.00%
2022/09/27	15	9.33	15	9.17	9.33	0	1,605	0.00%
2022/09/26	95	9.20	95	9.09	9.09	0	1,613	0.00%
2022/09/23	12	9.43	12	9.46	9.46	0	1,610	0.00%
2022/09/21	20	9.55	20	9.51	9.51	0	1,630	0.00%
2022/09/19	21	9.57	21	9.51	9.51	0	1,648	0.00%
2022/09/16	20	9.75	20	9.60	9.60	0	1,650	0.00%
2022/09/15	2	9.79	2	9.84	9.80	0	1,658	0.00%
2022/09/14	12	9.68	12	9.78	9.75	0	1,669	0.00%
2022/09/13	2	9.81	2	9.92	9.81	0	1,682	0.00%
2022/09/12	2	9.80	2	9.77	9.77	0	1,699	0.00%
2022/09/08	1	9.66	1	9.67	9.67	0	1,708	0.00%
2022/09/06	17	9.83	16	9.75	9.75	1	1,710	0.06%
2022/09/05	11	9.92	11	9.90	9.90	0	1,713	0.00%
2022/09/02	24	9.92	24	9.92	9.92	0	1,744	0.00%
2022/09/01	12	9.94	12	9.93	9.93	0	1,754	0.00%
2022/08/31	4	9.94	4	9.99	9.97	0	1,763	0.00%
2022/08/30	2	9.98	2	9.94	9.94	0	1,773	0.00%
2022/08/29	66	9.95	66	9.93	9.93	0	1,911	0.00%
2022/08/26	6	10.03	6	10.15	10.10	0	1,908	0.00%
2022/08/25	3	10.05	3	10.00	10.00	0	1,871	0.00%
2022/08/24	8	10.05	8	9.98	9.98	0	1,872	0.00%
2022/08/23	50	9.96	50	9.94	9.94	0	1,886	0.00%
2022/08/22	16	9.98	17	9.98	9.98	-1	1,920	-0.05%
2022/08/19	7	9.99	7	10.05	10.05	0	1,935	0.00%
2022/08/18	2	9.96	2	9.99	9.99	0	1,962	0.00%
2022/08/17	10	9.99	10	9.96	9.96	0	1,967	0.00%
2022/08/16	5	10.05	6	10.01	10.00	-1	1,969	-0.05%
2022/08/15	42	9.99	42	10.00	10.00	0	1,981	0.00%
2022/08/12	13	9.99	13.7	10.00	10.00	-0.7	1,994	-0.04%
2022/08/11	7	9.94	6	9.98	9.98	1	1,999	0.05%
2022/08/10	80.4	9.79	80	9.84	9.84	0.4	2,013	0.02%
2022/08/09	48	9.74	48	9.83	9.83	0	2,017	0.00%
2022/08/08	9	9.66	9	9.74	9.79	0	2,030	0.00%
2022/08/05	8	9.82	8	9.80	9.80	0	2,038	0.00%
2022/08/04	0.1	9.87	0	0.00	9.67	0.1	2,060	0.00%
2022/08/03	0.1	10.25	7	10.20	9.97	-6.9	2,034	-0.34%
2022/08/02	84.1	10.70	84	10.45	10.45	0.1	1,915	0.01%
2022/08/01	40.1	10.88	40	10.90	10.90	0.1	1,989	0.01%
2022/07/29	11	10.85	11	10.90	10.90	0	2,116	0.00%
2022/07/28	36	10.91	36	10.80	10.80	0	2,147	0.00%
2022/07/27	32	10.94	37	10.96	10.95	-5	2,189	-0.23%
2022/07/26	50	10.88	50	10.90	10.90	0	2,207	0.00%
2022/07/25	14	10.78	13	10.85	10.90	1	2,349	0.04%
2022/07/22	47	10.59	44	10.68	10.70	3	2,726	0.11%
2022/07/21	37	10.49	35	10.60	10.60	2	2,844	0.07%
2022/07/20	27	10.74	27	10.45	10.45	0	3,016	0.00%
2022/07/19	21	10.51	21	10.60	10.65	0	3,217	0.00%
2022/07/18	6	10.45	6	10.55	10.60	0	3,386	0.00%
2022/07/15	58	10.32	61	10.35	10.35	-3	3,614	-0.08%
2022/07/14	48	10.41	47	10.40	10.40	1	4,174	0.02%
2022/07/13	7	10.48	7	10.46	10.40	0	4,390	0.00%
2022/07/12	148	10.43	147	10.25	10.25	1	5,768	0.02%	大買/大賣/
2022/07/11	7	10.73	7	10.79	10.85	0	6,350	0.00%
2022/07/08	31	10.63	32	10.55	10.55	-1	6,304	-0.02%
2022/07/07	42	10.62	42	10.60	10.60	0	6,304	0.00%
2022/07/06	4	10.78	4	10.65	10.65	0	6,309	0.00%
2022/07/05	4	10.70	8	10.83	11.00	-4	6,312	-0.06%
2022/07/04	5	10.40	5	10.50	10.40	0	6,261	0.00%
2022/07/01	20	10.39	20	10.25	10.25	0	6,304	0.00%
2022/06/30	64	10.63	64	10.45	10.45	0	6,344	0.00%
2022/06/29	20	10.65	20	10.73	10.75	0	6,392	0.00%
2022/06/28	36	10.75	36	10.70	10.70	0	6,413	0.00%
2022/06/27	13	10.66	16	10.72	10.80	-3	6,433	-0.05%
2022/06/24	18	10.51	18	10.57	10.55	0	6,476	0.00%
2022/06/23	11	10.33	11	10.45	10.45	0	6,530	0.00%
2022/06/22	16	10.42	17	10.31	10.30	-1	6,547	-0.02%
2022/06/21	6	10.44	6	10.53	10.65	0	6,590	0.00%
2022/06/20	28	10.46	26	10.25	10.25	2	6,670	0.03%
2022/06/17	18	10.48	18	10.55	10.55	0	6,877	0.00%
2022/06/16	2	10.83	2	10.60	10.60	0	6,914	0.00%
2022/06/15	19	10.68	19	10.72	10.70	0	6,918	0.00%
2022/06/14	72.1	10.58	72	10.60	10.60	0.1	6,926	0.00%
2022/06/13	13	10.84	13	10.70	10.70	0	6,918	0.00%
2022/06/10	10	11.05	13	11.14	11.15	-3	6,896	-0.04%
2022/06/09	21	11.15	20	11.15	11.15	1	6,888	0.01%
2022/06/08	34	11.22	34	11.15	11.15	0	6,880	0.00%
2022/06/07	33	11.24	30	11.41	11.25	3	6,876	0.04%
2022/06/06	6	11.15	6	11.20	11.20	0	6,739	0.00%
2022/06/02	24	11.06	24	11.05	11.05	0	6,765	0.00%
2022/06/01	20	11.19	20	11.10	11.10	0	6,784	0.00%
2022/05/31	18	11.31	18	11.20	11.20	0	6,789	0.00%
2022/05/30	6	11.45	6	11.35	11.35	0	6,784	0.00%
2022/05/26	10	11.24	10	11.15	11.15	0	6,757	0.00%
2022/05/25	4	11.00	4	11.05	11.05	0	6,742	0.00%
2022/05/24	6	11.08	6	11.00	11.00	0	6,904	0.00%
2022/05/23	16	10.95	16	10.95	10.95	0	6,903	0.00%
2022/05/20	22	10.75	22	10.87	10.85	0	6,907	0.00%
2022/05/19	21	10.70	21	10.75	10.75	0	6,903	0.00%
2022/05/18	10	10.80	10	10.90	10.90	0	6,918	0.00%
2022/05/17	16	10.70	17	10.81	10.70	-1	6,902	-0.01%
2022/05/16	25	10.62	25	10.60	10.60	0	6,885	0.00%
2022/05/13	30	10.30	40	10.43	10.50	-10	6,865	-0.15%
2022/05/12	55	10.37	55	10.20	10.20	0	6,848	0.00%
2022/05/11	57	10.48	57	10.50	10.50	0	6,796	0.00%
2022/05/10	47.2	10.55	42	10.64	10.70	5.2	6,755	0.08%
2022/05/09	192	11.12	192	10.76	10.75	0	6,712	0.00%	大買/大賣/
2022/05/06	19	11.63	21	11.73	11.35	-2	6,617	-0.03%
2022/05/05	8	11.53	10	11.61	11.45	-2	6,496	-0.03%
2022/05/04	167	11.49	167	11.41	11.40	0	6,464	0.00%	大買/大賣/
2022/05/03	20	11.67	20	11.68	11.65	0	6,451	0.00%
2022/04/29	72	11.85	62	11.71	11.70	10	6,429	0.16%
2022/04/28	49.1	11.56	57	11.76	11.95	-7.9	6,303	-0.13%
2022/04/27	82	11.46	82	11.60	11.30	0	5,890	0.00%
2022/04/26	67	11.78	65	11.72	11.70	2	5,775	0.03%
2022/04/25	223	11.90	230	11.62	11.60	-7	5,633	-0.12%	大買/大賣/
2022/04/22	30	12.47	14	12.30	12.30	16	5,454	0.29%
2022/04/21	20	12.91	11.1	12.60	12.60	8.9	5,374	0.17%
2022/04/20	5	12.73	9	12.91	12.95	-4	5,161	-0.08%
2022/04/19	109.1	12.25	113	12.15	12.15	-3.9	4,649	-0.08%	大買/大賣/
2022/04/18	102.1	13.05	124	12.75	12.50	-21.9	4,573	-0.48%	大買/大賣/
2022/04/15	0	0.00	57	12.47	12.50	-57	3,198	-1.78%
2022/04/14	4	11.47	4	11.40	11.40	0	2,594	0.00%
2022/04/13	11	11.40	6	11.45	11.45	5	2,614	0.19%
2022/04/12	7	11.44	7	11.35	11.35	0	2,626	0.00%
2022/04/08	0	11.45	0	0.00	11.40	0	2,683	0.00%
2022/04/07	0.1	11.50	0	0.00	11.15	0.1	2,711	0.00%
2022/04/06	20	11.80	0	0.00	11.65	20	2,718	0.74%
2022/04/01	11	11.53	11	11.65	11.75	0	2,708	0.00%
2022/03/31	15	11.54	15	11.50	11.50	0	2,650	0.00%
2022/03/30	20	11.52	20	11.55	11.55	0	2,634	0.00%
2022/03/29	4	11.60	4	11.75	11.55	0	2,614	0.00%
2022/03/25	15	11.60	18	11.55	11.55	-3	2,503	-0.12%
2022/03/24	23	11.53	21	11.65	11.60	2	2,473	0.08%
2022/03/23	37	11.67	15	11.60	11.60	22	2,420	0.91%
2022/03/22	1	11.50	0	0.00	11.65	1	2,334	0.04%
2022/03/21	0	0.00	6	11.05	11.10	-6	2,112	-0.28%
2022/03/17	8	10.75	8	10.75	10.75	0	2,067	0.00%
2022/03/16	6	10.63	6	10.60	10.60	0	2,057	0.00%
2022/03/15	1	10.60	0	0.00	10.60	1	2,058	0.05%
2022/03/10	5	10.85	5	10.75	10.75	0	2,073	0.00%
2022/03/09	5	10.60	5	10.70	10.70	0	2,063	0.00%
2022/03/08	24	10.61	24	10.60	10.50	0	2,072	0.00%
2022/03/03	2	11.05	2	11.00	11.00	0	2,025	0.00%
2022/02/25	25	10.77	26	10.80	10.80	-1	2,039	-0.05%
2022/02/24	78	10.73	77	10.76	10.70	1	2,067	0.05%
2022/02/23	4	10.86	4	10.95	10.90	0	1,908	0.00%
2022/02/22	8	11.03	8	10.85	10.85	0	1,913	0.00%
2022/02/21	6	11.08	6	11.05	11.05	0	1,918	0.00%
2022/02/18	1	10.80	0	0.00	11.05	1	1,910	0.05%
2022/02/16	1	10.80	1	10.80	10.80	0	1,933	0.00%
2022/02/15	1	10.75	0	0.00	10.75	1	1,965	0.05%
2022/02/09	1	10.80	0	0.00	10.85	1	2,010	0.05%
2022/01/21	5	11.00	3	11.07	10.95	2	1,952	0.10%
2022/01/20	3	11.20	0	0.00	11.20	3	1,936	0.15%
2022/01/14	1	11.30	1	11.45	11.25	0	1,837	0.00%
2022/01/11	0	0.00	0.2	11.20	11.25	-0.2	1,690	-0.01%
2022/01/10	0.1	10.80	0	0.00	10.95	0.1	1,567	0.01%
2022/01/05	0.1	10.90	0	0.00	10.75	0.1	1,525	0.01%
2022/01/04	0	10.85	0	0.00	10.90	0	1,508	0.00%
2021/12/29	1.1	10.85	1	10.85	10.85	0.1	1,392	0.00%
2021/12/28	0	0.00	3	10.60	10.65	-3	1,365	-0.22%
2021/12/08	0.1	10.55	0	0.00	10.50	0.1	1,508	0.00%
2021/12/06	0	0.00	7	10.40	10.40	-7	1,553	-0.45%
2021/12/02	0	0.00	6	10.35	10.25	-6	1,661	-0.36%
2021/11/30	0	0.00	5	10.35	10.30	-5	1,680	-0.30%
2021/11/29	0.1	10.30	0	0.00	10.25	0.1	1,702	0.00%
2021/11/25	0	0.00	2	10.55	10.50	-2	1,720	-0.12%
2021/11/24	3	10.45	0	0.00	10.65	3	1,734	0.17%
2021/11/23	0	0.00	3	10.65	10.55	-3	1,730	-0.17%
2021/11/22	0	0.00	10	10.55	10.55	-10	1,706	-0.59%
2021/11/18	0	0.00	0.1	10.55	10.65	-0.1	1,698	-0.01%
2021/11/16	0	0.00	8	10.60	10.60	-8	1,707	-0.47%
2021/11/12	2	10.60	2	10.60	10.60	0	1,697	0.00%
2021/11/11	1	10.55	1	10.45	10.45	0	1,687	0.00%
2021/11/09	12	10.27	9	10.20	10.20	3	1,730	0.17%
2021/11/08	6	10.28	11	10.30	10.30	-5	1,735	-0.29%
2021/11/05	5	10.30	0	0.00	10.30	5	1,776	0.28%
2021/11/04	0	0.00	5	10.35	10.35	-5	1,856	-0.27%
2021/11/03	5	10.35	0	0.00	10.35	5	1,848	0.27%
2021/11/01	16	10.23	6	10.15	10.15	10	1,843	0.54%
2021/10/29	17	10.19	9	10.15	10.15	8	1,866	0.43%
2021/10/28	22	10.20	2	10.20	10.20	20	1,880	1.06%
2021/10/27	14	10.28	14	10.25	10.25	0	1,904	0.00%
2021/10/26	14	10.25	14	10.30	10.30	0	1,915	0.00%
2021/10/25	13	10.22	13	10.20	10.20	0	1,933	0.00%
2021/10/22	9	10.28	9	10.20	10.20	0	1,971	0.00%
2021/10/21	1	10.35	1	10.25	10.25	0	2,044	0.00%
2021/10/20	1	10.35	11	10.30	10.30	-10	2,057	-0.49%
2021/10/19	6	10.35	6	10.30	10.30	0	2,089	0.00%
2021/10/18	6	10.18	6	10.27	10.30	0	2,109	0.00%
2021/10/15	6	10.13	6	10.10	10.10	0	2,147	0.00%
2021/10/14	0	0.00	4	10.15	10.10	-4	2,191	-0.18%
2021/10/13	19	10.14	15	10.05	10.05	4	2,222	0.18%
2021/10/12	15	10.26	15	10.20	10.20	0	2,236	0.00%
2021/10/08	10	10.44	9	10.30	10.30	1	2,263	0.04%
2021/10/07	9	10.23	9	10.35	10.35	0	2,321	0.00%
2021/10/06	5	10.25	5	10.23	10.15	0	2,429	0.00%
2021/10/05	0	0.00	5	10.15	10.20	-5	2,473	-0.20%
2021/10/04	18	10.17	20	10.16	10.15	-2	2,505	-0.08%
2021/10/01	43	10.45	41	10.30	10.30	2	2,575	0.08%
2021/09/30	12	10.53	12	10.60	10.65	0	2,599	0.00%
2021/09/29	28	10.48	28	10.45	10.45	0	2,642	0.00%
2021/09/28	30	10.59	20	10.60	10.60	10	2,750	0.36%
2021/09/27	6	10.40	6	10.50	10.60	0	3,005	0.00%
2021/09/24	6	10.35	6	10.25	10.25	0	3,102	0.00%
2021/09/23	9	10.27	9	10.25	10.25	0	3,210	0.00%
2021/09/22	41	10.31	41	10.20	10.20	0	3,263	0.00%
2021/09/17	15	10.57	15	10.60	10.60	0	3,301	0.00%
2021/09/16	27	10.67	27	10.60	10.60	0	3,359	0.00%
2021/09/15	9	10.62	9	10.70	10.70	0	3,449	0.00%
2021/09/14	4	10.65	4	10.55	10.55	0	3,484	0.00%
2021/09/13	32	10.59	32	10.55	10.55	0	3,578	0.00%
2021/09/10	30	10.55	30	10.65	10.55	0	3,683	0.00%
2021/09/09	32	10.57	33	10.50	10.50	-1	3,779	-0.03%
2021/09/08	9	10.71	8	10.75	10.85	1	3,784	0.03%
2021/09/03	33	10.74	33	10.70	10.70	0	4,156	0.00%
2021/09/02	133	10.79	133	10.65	10.65	0	4,374	0.00%	大買/大賣/
2021/09/01	41	10.87	41	10.93	11.00	0	4,490	0.00%
2021/08/31	41	10.63	41	10.77	10.80	0	4,563	0.00%
2021/08/30	10	10.64	16	10.71	10.75	-6	5,190	-0.12%
2021/08/27	12	10.49	12	10.57	10.55	0	5,634	0.00%
2021/08/26	16	10.43	16	10.53	10.50	0	6,158	0.00%
2021/08/25	9	10.35	9	10.42	10.40	0	6,358	0.00%
2021/08/24	8	10.31	7	10.34	10.30	1	6,663	0.02%
2021/08/23	4	10.23	4	10.33	10.30	0	6,907	0.00%
2021/08/20	0	0.00	1	10.05	10.05	-1	7,013	-0.01%
2021/08/19	1	10.05	0	0.00	10.05	1	7,193	0.01%
2021/08/18	10.1	10.00	3	10.20	10.35	7.1	7,490	0.09%
2021/08/17	2	10.33	2	10.25	10.25	0	7,971	0.00%
2021/08/16	16	10.32	14	10.30	10.30	2	8,333	0.02%
2021/08/13	13	10.60	0	0.00	10.60	13	8,883	0.15%
2021/08/12	2	10.75	0	0.00	10.80	2	10,416	0.02%
2021/08/10	0	11.25	0	0.00	11.20	0	12,733	0.00%
2021/08/06	11	11.05	10	11.00	10.95	1	13,748	0.01%
2021/08/04	10	11.15	10	11.10	11.10	0	14,380	0.00%
2021/08/02	0	0.00	1	10.95	11.10	-1	14,836	-0.01%
2021/07/30	6	10.87	6	10.70	10.70	0	14,923	0.00%
2021/07/28	21	10.61	10	10.70	10.75	11	15,216	0.07%
2021/07/26	0	0.00	2	11.15	11.05	-2	15,987	-0.01%
2021/07/23	1	11.10	5	11.06	11.15	-4	17,440	-0.02%
2021/07/22	1	10.80	1	10.95	10.85	0	18,244	0.00%
2021/07/21	92	10.98	75	10.86	10.85	17	18,453	0.09%
2021/07/20	12	11.00	2	11.05	11.00	10	18,783	0.05%
2021/07/19	1	11.10	1	11.20	11.25	0	19,113	0.00%
2021/07/16	10	11.25	16	11.17	11.15	-6	20,235	-0.03%
2021/07/15	5	11.20	0	0.00	11.30	5	20,720	0.02%
2021/07/14	20	10.87	28	11.02	10.95	-8	20,959	-0.04%
2021/07/13	26	11.30	26	11.10	11.10	0	21,431	0.00%
2021/07/12	46	11.57	56	11.50	11.45	-10	21,415	-0.05%
2021/07/09	11	11.67	18	11.67	11.65	-7	21,466	-0.03%
2021/07/08	17	11.69	18	11.85	11.85	-1	21,607	0.00%
2021/07/07	12	11.79	12	11.60	11.60	0	21,602	0.00%
2021/07/06	29	11.84	25	11.75	11.75	4	21,618	0.02%
2021/07/05	21	11.89	21	11.90	11.90	0	21,610	0.00%
2021/07/02	33	11.97	3	11.95	11.90	30	21,621	0.14%
2021/07/01	27	11.85	6	11.85	11.75	21	21,402	0.10%
2021/06/30	10	11.30	11	11.45	11.65	-1	21,307	0.00%
2021/06/29	53	11.49	43	11.30	11.30	10	21,235	0.05%
2021/06/28	12	11.38	14	11.53	11.55	-2	21,246	-0.01%
2021/06/25	0	0.00	2	11.50	11.45	-2	21,240	-0.01%
2021/06/24	5	11.61	7	11.67	11.65	-2	21,210	-0.01%
2021/06/23	7	11.60	3	11.60	11.60	4	21,176	0.02%
2021/06/22	89	11.58	86	11.60	11.65	3	21,158	0.01%
2021/06/21	29	11.27	17	11.26	11.30	12	21,190	0.06%
2021/06/18	32	11.74	30	11.61	11.60	2	21,117	0.01%
2021/06/17	14	11.84	12	11.88	11.85	2	21,059	0.01%
2021/06/16	17	11.88	16	11.75	11.75	1	21,032	0.00%
2021/06/15	44	12.04	67	11.92	11.90	-23	20,962	-0.11%
2021/06/11	22	12.15	35	12.30	12.15	-13	20,882	-0.06%
2021/06/09	226	12.30	263	12.22	12.15	-37	20,391	-0.18%	大買/大賣/
2021/06/08	241	12.67	185	12.51	12.50	56	20,274	0.28%	大買/大賣/
2021/06/07	29	12.71	0	0.00	12.65	29	20,189	0.14%
2021/06/04	72	12.84	50	12.95	12.95	22	19,588	0.11%
2021/06/03	53	12.44	54.1	12.55	12.75	-1.1	19,177	-0.01%
2021/06/02	63	12.31	63	12.35	12.30	0	18,688	0.00%
2021/06/01	80	12.04	72	12.19	12.25	8	18,586	0.04%
2021/05/31	225	12.18	221	12.00	11.95	4	18,299	0.02%	大買/大賣/
2021/05/28	180	12.35	196.2	12.26	12.25	-16.2	18,074	-0.09%	大買/大賣/
2021/05/27	64	12.37	69	12.46	12.30	-5	17,999	-0.03%
2021/05/26	48	12.49	45	12.51	12.30	3	17,834	0.02%
2021/05/25	262	12.39	309	12.32	12.35	-47	17,547	-0.27%	大買/大賣/
2021/05/24	184.1	12.89	162	12.78	12.75	22.1	17,066	0.13%	大買/大賣/
2021/05/21	183	12.99	135	12.93	12.90	48	16,723	0.29%	大買/大賣/
2021/05/20	139	13.70	145.1	13.43	13.10	-6.1	16,152	-0.04%	大買/大賣/
2021/05/19	89.1	13.09	186	13.24	13.60	-96.9	14,610	-0.66%	大賣/
2021/05/18	180.2	12.89	98	13.11	12.90	82.2	13,585	0.61%	大買/
2021/05/17	24	12.68	64	12.60	12.85	-40	12,289	-0.33%
2021/05/14	93	11.89	55	11.78	11.70	38	11,866	0.32%
2021/05/13	20	11.21	18	11.43	11.60	2	11,206	0.02%
2021/05/12	238	11.32	250	11.00	10.55	-12	10,863	-0.11%	大買/大賣/
2021/05/11	149	11.76	148	11.78	11.60	1	10,560	0.01%	大買/大賣/
2021/05/10	60	11.78	76	11.90	11.95	-16	10,258	-0.16%
2021/05/07	73	11.44	68	11.57	11.55	5	10,084	0.05%
2021/05/06	50	11.54	44	11.67	11.60	6	9,975	0.06%
2021/05/05	260	11.50	260	11.57	11.40	0	9,836	0.00%	大買/大賣/
2021/05/04	347.1	11.44	341	11.40	11.25	6.1	9,671	0.06%	大買/大賣/
2021/05/03	180	12.46	216	12.16	12.15	-36	9,165	-0.39%	大買/大賣/
2021/04/29	149.1	13.49	60	13.61	13.00	89.1	8,841	1.01%	大買/
2021/04/28	68	11.69	68	11.82	12.90	0	7,402	0.00%
2021/04/27	89	11.82	100	11.73	11.75	-11	6,602	-0.17%
2021/04/26	119	12.10	68	12.12	12.05	51	6,392	0.80%	大買/
2021/04/23	71	11.93	59	12.18	11.90	12	6,058	0.20%
2021/04/22	48.1	11.93	49	12.16	12.15	-0.9	5,748	-0.02%
2021/04/21	37	10.64	29	10.78	11.30	8	4,622	0.17%
2021/04/20	124	10.53	119	10.30	10.30	5	4,176	0.12%	大買/大賣/
2021/04/19	31	10.20	45	10.22	10.55	-14	4,008	-0.35%
2021/04/16	36	9.50	36	9.56	9.63	0	3,515	0.00%
2021/04/15	100	9.47	100	9.47	9.46	0	3,481	0.00%
2021/04/14	100	9.28	98	9.34	9.40	2	3,439	0.06%
2021/04/13	28	9.25	28.2	9.28	9.23	-0.2	3,391	-0.01%
2021/04/12	12	9.18	32	9.23	9.22	-20	3,403	-0.59%
2021/04/09	32	9.17	12	9.15	9.15	20	3,501	0.57%
2021/04/08	2	9.19	2	9.25	9.24	0	3,630	0.00%
2021/04/07	150	9.06	145	9.06	9.06	5	3,592	0.14%	大買/大賣/
2021/04/06	90	9.09	87	9.06	9.06	3	3,846	0.08%
2021/04/01	60	9.05	60	9.10	9.04	0	3,916	0.00%
2021/03/31	86	9.03	86	9.06	9.04	0	4,069	0.00%
2021/03/30	29	8.98	29.2	9.00	9.01	-0.2	4,235	0.00%
2021/03/29	0	0.00	3	8.96	8.92	-3	4,283	-0.07%
2021/03/26	40	8.83	40	8.85	8.85	0	4,667	0.00%
2021/03/25	100	8.84	100	8.81	8.81	0	5,140	0.00%
2021/03/24	112	8.92	109	8.84	8.83	3	5,296	0.06%	大買/大賣/
2021/03/23	30.4	9.20	32.4	9.20	9.19	-2	5,249	-0.04%
2021/03/22	28	9.01	28.6	9.07	9.18	-0.6	5,230	-0.01%
2021/03/19	18	9.06	18	8.99	8.99	0	5,196	0.00%
2021/03/18	24	9.08	24	9.06	9.06	0	5,184	0.00%
2021/03/17	24	9.14	24	9.05	9.05	0	5,218	0.00%
2021/03/16	10	9.06	10	9.14	9.11	0	5,251	0.00%
2021/03/15	40	9.04	40	9.03	9.03	0	5,261	0.00%
2021/03/12	33	9.05	36	9.04	9.04	-3	5,335	-0.06%
2021/03/11	98	9.10	99	9.04	9.04	-1	5,343	-0.02%
2021/03/10	65	9.13	65	9.12	9.09	0	5,355	0.00%
2021/03/09	12	9.07	12	9.12	9.17	0	5,346	0.00%
2021/03/08	68	9.06	68	9.02	9.02	0	5,325	0.00%
2021/03/05	38.1	8.99	41	9.03	9.06	-2.9	5,319	-0.05%
2021/03/04	16	8.87	16	8.94	8.93	0	5,266	0.00%
2021/03/02	20	8.93	20	8.70	8.70	0	5,286	0.00%
2021/02/26	74	8.78	74	8.84	8.85	0	5,361	0.00%
2021/02/25	24	8.79	24	8.76	8.76	0	5,665	0.00%
2021/02/24	114	8.75	114	8.74	8.74	0	5,961	0.00%	大買/大賣/
2021/02/23	48	8.58	48	8.63	8.80	0	6,208	0.00%
2021/02/22	32	8.60	32	8.65	8.66	0	6,383	0.00%
2021/02/19	24	8.56	24	8.52	8.52	0	6,550	0.00%
2021/02/18	12	8.40	12	8.46	8.61	0	6,616	0.00%
2021/02/17	12	8.37	12	8.38	8.38	0	6,727	0.00%
2021/02/05	10	8.34	10	8.30	8.30	0	6,791	0.00%
2021/02/04	16	8.33	16	8.32	8.32	0	6,786	0.00%
2021/02/03	10	8.36	10	8.35	8.35	0	6,800	0.00%
2021/02/02	10	8.28	10	8.33	8.33	0	6,832	0.00%
2021/02/01	23	8.22	23	8.22	8.22	0	6,831	0.00%
2021/01/29	34	8.30	34	8.21	8.21	0	6,826	0.00%
2021/01/28	7	8.31	7	8.33	8.33	0	6,829	0.00%
2021/01/27	8	8.40	8	8.42	8.40	0	6,819	0.00%
2021/01/26	43	8.47	43	8.42	8.42	0	6,808	0.00%
2021/01/25	24	8.46	24	8.49	8.53	0	6,800	0.00%
2021/01/21	35	8.47	35	8.51	8.45	0	6,755	0.00%
2021/01/19	8	8.81	8	8.78	8.78	0	6,700	0.00%
2021/01/18	8	8.74	8	8.78	8.80	0	6,671	0.00%
2021/01/15	241	8.88	241	8.73	8.73	0	6,631	0.00%	大買/大賣/
2021/01/14	0	0.00	8	9.03	9.03	-8	6,561	-0.12%
2021/01/13	125	9.09	113	9.04	9.02	12	6,536	0.18%	大買/大賣/
2021/01/12	120	9.22	120	9.09	9.09	0	6,474	0.00%	大買/大賣/
2021/01/11	57	9.48	71	9.53	9.50	-14	6,374	-0.22%
2021/01/08	39	9.56	43	9.53	9.53	-4	6,331	-0.06%
2021/01/07	118	9.63	98	9.59	9.59	20	6,272	0.32%	大買/
2021/01/06	332	9.75	333	9.65	9.65	-1	6,209	-0.02%	大買/大賣/
2021/01/05	33	10.09	32	10.05	10.05	1	6,059	0.02%
2021/01/04	32	10.10	32	10.19	10.15	0	5,967	0.00%
2020/12/31	12	9.95	14	9.99	9.96	-2	5,811	-0.03%
2020/12/30	61	9.92	84	9.92	9.91	-23	5,635	-0.41%
2020/12/29	117	9.92	106	9.93	9.95	11	5,552	0.20%	大買/大賣/
2020/12/28	57	9.65	57	9.67	9.66	0	5,254	0.00%
2020/12/25	34	9.68	29	9.79	9.71	5	5,148	0.10%
2020/12/24	13	9.44	18	9.50	9.64	-5	4,960	-0.10%
2020/12/23	33	9.09	36	9.15	9.24	-3	4,738	-0.06%
2020/12/22	149	9.38	140	9.19	9.15	9	4,659	0.19%	大買/大賣/
2020/12/21	28	9.29	28	9.38	9.52	0	4,306	0.00%
2020/12/18	7	8.50	5	8.55	8.67	2	3,802	0.05%
2020/12/17	0	0.00	5	8.35	8.46	-5	3,643	-0.14%
2020/12/16	2	8.23	5	8.26	8.27	-3	3,597	-0.08%
2020/12/15	32	8.18	32	8.16	8.16	0	3,670	0.00%
2020/12/14	10	8.12	12	8.17	8.19	-2	3,662	-0.05%
2020/12/11	43	8.13	46	8.11	8.10	-3	3,693	-0.08%
2020/12/10	18	8.22	16	8.20	8.20	2	3,726	0.05%
2020/12/09	38	8.36	38	8.33	8.33	0	3,698	0.00%
2020/12/07	6	8.28	18	8.30	8.32	-12	3,736	-0.32%
2020/12/04	15	8.23	13	8.23	8.23	2	3,734	0.05%
2020/12/03	10	8.27	10	8.24	8.24	0	3,725	0.00%
2020/12/02	39	8.27	35	8.25	8.25	4	3,772	0.11%
2020/12/01	9	8.28	9	8.28	8.28	0	3,784	0.00%
2020/11/30	12	8.30	7	8.29	8.29	5	3,805	0.13%
2020/11/27	8	8.19	10	8.19	8.19	-2	3,805	-0.05%
2020/11/26	11	8.17	11	8.15	8.15	0	4,035	0.00%
2020/11/25	83	8.17	101	8.20	8.25	-18	4,033	-0.45%	大賣/
2020/11/24	7	8.27	14	8.37	8.22	-7	3,934	-0.18%
2020/11/23	9	8.56	9	8.61	8.52	0	3,636	0.00%
2020/11/20	0	0.00	7	8.12	8.21	-7	3,408	-0.21%
2020/11/19	17	7.99	10	8.07	7.98	7	3,174	0.22%
2020/11/18	10	8.06	13	7.93	7.90	-3	3,048	-0.10%
2020/11/17	0	0.00	1	7.82	7.91	-1	3,226	-0.03%
2020/11/16	19	8.00	9	7.87	7.87	10	3,282	0.30%
2020/11/13	4	7.78	2	7.79	7.79	2	3,610	0.06%
2020/11/12	6	7.57	6	7.56	7.56	0	3,565	0.00%
2020/11/05	10	7.54	0	0.00	7.50	10	3,628	0.28%
2020/10/23	16	7.48	16	7.44	7.44	0	3,605	0.00%
2020/10/22	6	7.42	6	7.41	7.41	0	3,602	0.00%
2020/10/20	4	7.42	4	7.39	7.39	0	3,670	0.00%
2020/10/16	23	7.43	23	7.40	7.40	0	3,692	0.00%
2020/10/15	25	7.44	25	7.43	7.43	0	3,704	0.00%
2020/10/14	5	7.49	56	7.46	7.47	-51	3,707	-1.38%
2020/10/12	88	7.55	98	7.51	7.50	-10	3,786	-0.26%
2020/10/08	90	7.52	100	7.52	7.51	-10	3,841	-0.26%
2020/10/07	31	7.54	21	7.54	7.54	10	3,852	0.26%
2020/10/06	4	7.54	14	7.54	7.54	-10	3,866	-0.26%
2020/10/05	36	7.48	26	7.48	7.48	10	3,885	0.26%
2020/09/30	4	7.47	4	7.51	7.48	0	3,908	0.00%
2020/09/29	18	7.49	18	7.47	7.47	0	3,934	0.00%
2020/09/28	70	7.44	70	7.47	7.46	0	3,972	0.00%
2020/09/25	237	7.39	237	7.31	7.30	0	3,995	0.00%	大買/大賣/
2020/09/24	165	7.42	165	7.46	7.47	0	3,979	0.00%	大買/大賣/
2020/09/23	115	7.64	115	7.60	7.60	0	3,922	0.00%	大買/大賣/
2020/09/22	32	7.76	32	7.71	7.71	0	3,915	0.00%
2020/09/21	36	7.84	36	7.82	7.82	0	3,901	0.00%
2020/09/18	6	7.74	6	7.78	7.76	0	3,884	0.00%
2020/09/17	5	7.68	5	7.71	7.70	0	3,827	0.00%
2020/09/16	57	7.72	57	7.69	7.69	0	3,875	0.00%
2020/09/15	42	7.81	43	7.80	7.76	-1	3,875	-0.03%
2020/09/14	86	7.86	86	7.82	7.82	0	3,952	0.00%
2020/09/11	26	7.98	6	8.02	7.83	20	3,971	0.50%
2020/09/10	2	7.84	2	7.89	7.87	0	3,915	0.00%
2020/09/09	40	7.80	20	7.80	7.80	20	3,988	0.50%
2020/09/08	112	7.91	112	7.85	7.85	0	3,991	0.00%	大買/大賣/
2020/09/07	92	7.91	97	7.95	7.89	-5	4,011	-0.12%
2020/09/04	142	7.76	140	7.81	7.80	2	4,122	0.05%	大買/大賣/
2020/09/03	50	7.84	50	7.80	7.80	0	4,367	0.00%
2020/09/02	209	7.91	209	7.84	7.83	0	4,329	0.00%	大買/大賣/
2020/09/01	79	8.06	24.1	8.00	7.97	54.9	4,305	1.27%
2020/08/31	31	7.84	33	7.88	7.83	-2	4,109	-0.05%
2020/08/28	32	7.80	33	7.79	7.79	-1	4,347	-0.02%
2020/08/27	45	7.85	44	7.80	7.79	1	4,349	0.02%
2020/08/26	92	7.88	108	7.89	7.86	-16	4,318	-0.37%	大賣/
2020/08/25	38	7.86	19	7.79	7.79	19	4,240	0.45%
2020/08/24	81	7.93	81	7.90	7.81	0	4,190	0.00%
2020/08/21	68	7.80	68	7.80	7.99	0	4,104	0.00%
2020/08/19	7	7.93	22	7.97	7.94	-15	3,591	-0.42%
2020/08/18	0	0.00	4	7.61	7.51	-4	3,126	-0.13%
2020/08/17	5	7.57	19	7.56	7.58	-14	3,117	-0.45%
2020/07/29	0	0.00	3	7.15	7.16	-3	3,389	-0.09%
2020/07/28	3	7.11	0	0.00	7.10	3	3,410	0.09%
2020/07/24	0	0.00	10	7.37	7.31	-10	3,412	-0.29%
2020/07/23	5	7.47	5	7.47	7.45	0	3,536	0.00%
2020/07/22	10	7.46	16	7.47	7.47	-6	3,563	-0.17%
2020/07/21	30	7.53	17	7.50	7.50	13	3,626	0.36%
2020/07/20	15	7.52	15	7.54	7.52	0	3,639	0.00%
2020/07/17	6	7.64	0	0.00	7.58	6	3,653	0.16%
2020/07/16	4	7.66	0	0.00	7.60	4	3,685	0.11%
2020/07/15	5	7.53	0	0.00	7.68	5	3,816	0.13%
2020/07/14	20	7.48	7	7.53	7.49	13	3,774	0.34%
2020/07/13	27	7.43	27	7.47	7.48	0	3,775	0.00%
2020/07/10	9	7.42	9	7.38	7.38	0	3,790	0.00%
2020/07/09	24	7.51	64	7.49	7.48	-40	3,834	-1.04%
2020/07/08	60	7.49	60	7.51	7.51	0	3,862	0.00%
2020/07/07	109	7.56	75	7.44	7.44	34	3,867	0.88%	大買/
2020/07/06	17	7.56	14	7.60	7.60	3	3,842	0.08%
2020/07/03	0	0.00	10	7.55	7.54	-10	3,833	-0.26%
2020/07/02	14	7.58	14	7.57	7.57	0	3,871	0.00%
2020/07/01	39	7.62	39	7.55	7.55	0	3,885	0.00%
2020/06/30	24	7.58	14	7.62	7.62	10	3,898	0.26%
2020/06/29	75	7.55	75	7.56	7.52	0	4,023	0.00%
2020/06/24	210	7.58	209	7.51	7.51	1	4,003	0.02%	大買/大賣/
2020/06/23	45	7.69	45	7.65	7.65	0	3,997	0.00%
2020/06/22	37	7.71	37	7.76	7.74	0	3,980	0.00%
2020/06/19	15	7.87	5	7.84	7.68	10	3,991	0.25%
2020/06/17	29	7.61	29	7.63	7.62	0	3,939	0.00%
2020/06/16	2	7.58	2	7.53	7.53	0	4,092	0.00%
2020/06/15	4	7.47	4	7.38	7.38	0	4,204	0.00%
2020/06/11	42	7.83	16	7.78	7.50	26	4,163	0.62%
2020/06/10	1	7.60	41	8.13	8.13	-40	4,000	-1.00%
2020/06/09	35	7.45	35	7.43	7.43	0	3,807	0.00%
2020/06/08	6	7.48	6	7.48	7.48	0	3,910	0.00%
2020/06/04	14	7.44	4	7.40	7.48	10	3,981	0.25%
2020/06/03	0	0.00	1	7.20	7.20	-1	3,948	-0.03%
2020/06/01	11	7.11	12	7.12	7.12	-1	4,421	-0.02%
2020/05/27	3	7.05	0	0.00	7.05	3	4,450	0.07%
2020/05/26	8	7.09	8	7.09	7.09	0	4,460	0.00%
2020/05/25	24	7.05	24	7.05	7.05	0	4,471	0.00%
2020/05/22	1	7.15	0	0.00	7.07	1	4,483	0.02%
2020/05/18	1	7.18	0	0.00	7.18	1	4,469	0.02%
2020/05/15	9	7.06	7	7.08	7.06	2	4,628	0.04%
2020/05/12	0	0.00	10	7.16	7.12	-10	4,596	-0.22%
2020/05/11	6	7.23	6	7.24	7.24	0	4,571	0.00%
2020/05/08	0	0.00	8	7.24	7.21	-8	4,566	-0.18%
2020/05/07	7	7.21	7	7.21	7.21	0	4,637	0.00%
2020/05/06	10	7.26	0	0.00	7.17	10	4,612	0.22%
2020/05/05	0	0.00	12	7.12	7.11	-12	4,535	-0.26%
2020/05/04	39	7.12	24	7.07	7.07	15	4,511	0.33%
2020/04/30	23	7.18	21	7.16	7.16	2	4,481	0.04%
2020/04/29	50	7.18	46	7.14	7.14	4	4,451	0.09%
2020/04/28	20	7.15	50	7.27	7.14	-30	4,425	-0.68%
2020/04/27	35	7.15	15	7.09	7.09	20	4,285	0.47%
2020/04/24	10	7.14	3	7.16	7.10	7	4,246	0.16%
2020/04/23	10	7.04	6	7.06	7.06	4	4,155	0.10%
2020/04/22	39	6.97	39	7.03	7.02	0	4,120	0.00%
2020/04/20	86	7.16	87	7.20	7.23	-1	4,026	-0.02%
2020/04/17	0	0.00	28	6.95	6.93	-28	3,839	-0.73%
2020/04/16	14	6.96	10	6.93	6.93	4	3,818	0.10%
2020/04/15	20	7.05	22	7.02	7.02	-2	3,803	-0.05%
2020/04/14	40	7.02	20	7.05	7.05	20	3,771	0.53%
2020/04/13	12	7.04	16	7.03	7.01	-4	3,703	-0.11%
2020/04/10	1	6.97	1	6.95	6.95	0	3,647	0.00%
2020/04/09	0	0.00	7	6.87	6.85	-7	3,626	-0.19%
2020/04/08	1	6.94	0	0.00	6.90	1	3,597	0.03%
2020/04/07	3	6.92	5	6.95	6.91	-2	3,559	-0.06%
2020/04/06	7	6.92	1	6.98	6.95	6	3,504	0.17%
2020/04/01	13	6.92	13	6.89	6.89	0	3,475	0.00%
2020/03/31	156	6.95	158	6.88	6.85	-2	3,439	-0.06%	大買/大賣/
2020/03/27	24	6.87	24	6.81	6.81	0	3,281	0.00%
2020/03/26	40	6.92	42	6.93	6.94	-2	3,255	-0.06%
2020/03/25	19	6.82	18	6.85	6.85	1	3,215	0.03%
2020/03/24	0	0.00	12	6.86	6.85	-12	3,171	-0.38%
2020/03/23	79	6.88	109	6.89	6.84	-30	3,133	-0.96%	大賣/
2020/03/20	7	7.10	7	7.13	7.10	0	3,016	0.00%
2020/03/19	49	6.45	8	6.45	6.60	41	2,805	1.46%
2020/03/18	18	6.02	20	6.01	6.00	-2	2,565	-0.08%
2020/03/17	3	5.96	1	5.91	5.91	2	2,538	0.08%
2020/03/16	2	6.18	0	0.00	6.16	2	2,509	0.08%
2020/03/10	3	7.66	3	7.46	7.46	0	2,166	0.00%
2020/03/09	20	8.27	0	0.00	7.86	20	2,087	0.96%
2020/03/02	0	0.00	1	7.29	7.34	-1	1,283	-0.08%
2020/02/27	0	7.36	0	0.00	7.37	0	1,236	0.00%
2020/02/20	1	7.56	0	0.00	7.39	1	1,089	0.09%
2020/02/19	10	7.45	11	7.48	7.48	-1	1,053	-0.09%
2020/02/18	1	7.49	0	0.00	7.44	1	1,004	0.10%
2020/02/11	38	7.16	38	7.11	7.11	0	758	0.00%
2020/02/04	0	0.00	0.1	6.90	6.86	-0.1	603	-0.02%
2020/01/30	0	0.00	2	6.80	6.81	-2	589	-0.34%
2020/01/16	0	0.00	2	7.02	7.03	-2	570	-0.35%
2019/12/19	0	0.00	0.2	7.11	7.10	-0.2	487	-0.05%
2019/12/18	0	0.00	4.1	7.08	7.12	-4.1	471	-0.86%
2019/09/18	0	0.00	2	7.04	7.05	-2	963	-0.21%
2019/09/12	0	0.00	3	7.01	7.00	-3	946	-0.32%
2019/08/01	0	0.00	2	7.34	7.32	-2	792	-0.25%
2019/07/31	0	0.00	20	7.42	7.40	-20	775	-2.58%
2019/07/30	20	7.52	0	0.00	7.52	20	720	2.78%
2019/07/29	2	7.21	0	0.00	7.23	2	622	0.32%
2019/07/23	2	7.28	0	0.00	7.26	2	606	0.33%
2019/07/18	0	0.00	1	7.31	7.27	-1	586	-0.17%
2019/04/02	1	7.15	0	0.00	7.07	1	426	0.23%
2019/03/25	0	0.00	1	7.23	7.23	-1	401	-0.25%
2019/03/12	1	7.19	0	0.00	7.20	1	400	0.25%
2019/03/06	0	0.00	3	7.26	7.28	-3	421	-0.71%
2019/02/22	0	0.00	1	7.05	7.08	-1	407	-0.25%
2019/01/28	0	0.00	2	6.97	6.96	-2	369	-0.54%
2019/01/07	2	6.83	0	0.00	6.84	2	411	0.49%
2018/11/29	0	0.00	2	7.05	7.03	-2	483	-0.41%
2018/10/29	1.1	6.63	0	0.00	6.60	1.1	723	0.15%
2018/10/26	2	6.68	0	0.00	6.68	2	735	0.27%
2018/10/22	0	0.00	2	7.00	7.00	-2	888	-0.23%
2018/10/12	1	6.86	0	0.00	6.99	1	917	0.11%
2018/10/05	2	7.46	0	0.00	7.40	2	902	0.22%
2018/09/10	0	0.00	5	7.47	7.45	-5	1,065	-0.47%
2018/09/07	0	0.00	5	7.59	7.59	-5	1,090	-0.46%
2018/08/17	0	0.00	1	7.76	7.74	-1	1,716	-0.06%
2018/08/13	0	0.00	2	7.95	7.82	-2	1,952	-0.10%
2018/08/01	0	0.00	10	8.09	8.05	-10	2,064	-0.48%
2018/07/31	2	8.12	2	8.11	8.11	0	2,043	0.00%
2018/07/30	0	0.00	2	7.98	8.09	-2	1,965	-0.10%
2018/07/26	2	7.82	0	0.00	7.83	2	1,895	0.11%
2018/07/23	0	0.00	5	7.68	7.68	-5	1,882	-0.27%
2018/07/20	2	7.72	0	0.00	7.66	2	1,888	0.11%
2018/07/13	5	7.75	0	0.00	7.74	5	1,883	0.27%
2018/07/04	2	7.65	0	0.00	7.66	2	1,940	0.10%
2018/07/03	1	7.75	0	0.00	7.65	1	1,942	0.05%
2018/06/14	0	0.00	1	8.04	7.99	-1	1,769	-0.06%
2018/06/12	0	0.00	15	8.10	8.09	-15	1,728	-0.87%
2018/06/05	0	0.00	4	8.07	8.07	-4	1,449	-0.28%
2018/06/04	4	8.18	2	8.14	8.14	2	1,427	0.14%
2018/06/01	5	8.05	0	0.00	8.03	5	1,367	0.37%
2018/05/31	1	8.03	0	0.00	8.03	1	1,348	0.07%
2018/05/30	1	7.98	1	8.21	8.13	0	1,303	0.00%
2018/05/29	5	8.06	8	8.01	8.00	-3	1,220	-0.25%
2018/05/28	1	7.97	0	0.00	7.96	1	1,179	0.08%
2018/05/25	2	8.03	0	0.00	8.03	2	1,145	0.17%
2018/05/24	0	0.00	2	8.16	8.20	-2	1,052	-0.19%
2018/05/23	5	7.68	0	0.00	7.68	5	894	0.56%
2018/05/21	2	7.81	0	0.00	7.82	2	875	0.23%
2018/05/18	5	7.65	6	7.77	7.88	-1	812	-0.12%
2018/05/15	5	7.49	0	0.00	7.48	5	635	0.79%
2018/05/11	2	7.43	0	0.00	7.44	2	664	0.30%
2018/05/08	2	7.51	0	0.00	7.52	2	661	0.30%
2018/04/26	1	7.48	0	0.00	7.45	1	673	0.15%
2018/04/18	4	7.49	0	0.00	7.45	4	722	0.55%
2018/04/10	1	7.53	1	7.52	7.52	0	842	0.00%
2018/04/02	0	0.00	5	7.41	7.42	-5	858	-0.58%
2018/03/08	0	0.00	2	7.42	7.42	-2	857	-0.23%
2018/03/05	2	7.31	0	0.00	7.32	2	874	0.23%
2018/02/23	0	0.00	1	7.24	7.24	-1	882	-0.11%
2018/02/22	0	0.00	2	7.18	7.22	-2	883	-0.23%
2018/02/21	2	7.11	3	7.14	7.18	-1	884	-0.11%
2018/02/09	7	7.08	6	7.05	7.05	1	875	0.11%
2018/02/08	0	0.00	10	7.19	7.19	-10	856	-1.17%
2018/02/07	10	7.24	0	0.00	7.20	10	858	1.17%
2018/02/05	1	7.44	0	0.00	7.47	1	873	0.11%
2018/01/19	0	0.00	1	7.66	7.66	-1	859	-0.12%
2018/01/16	0	0.00	58	7.69	7.70	-58	846	-6.85%
2018/01/15	0	0.00	42	7.75	7.73	-42	844	-4.98%
2018/01/12	1	7.72	0	0.00	7.72	1	837	0.12%
2018/01/11	0	0.00	1	7.72	7.72	-1	845	-0.12%
2018/01/03	0	0.00	3	7.56	7.56	-3	694	-0.43%