愛之味 (1217)-第一金-台南券商分點個股進出

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

愛之味

(1217)

可現股當沖

股價
12.45
漲跌
▲0.10
漲幅
+0.81%
成交量
662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－第一金-台南券商分點個股進出

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-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/27	0	0.00	1	12.40	12.45	-1	1,420	-0.07%
2024/09/24	29	12.45	0	0.00	12.40	29	1,498	1.94%
2024/09/23	0	0.00	0	12.40	12.45	0	1,513	0.00%
2024/09/20	57	12.50	0	0.00	12.45	57	1,544	3.69%
2024/09/13	0	0.00	6	12.40	12.40	-6	1,752	-0.34%
2024/09/12	0	0.00	10	12.35	12.35	-10	1,766	-0.57%
2024/09/11	5	12.40	0	0.00	12.30	5	1,788	0.28%
2024/09/09	0	0.00	2	12.10	12.40	-2	1,780	-0.11%
2024/09/06	10	12.20	2	12.10	12.30	8	1,772	0.45%
2024/09/03	0	0.00	8	12.30	12.30	-8	1,737	-0.46%
2024/08/29	8	12.00	0	0.00	11.95	8	1,639	0.49%
2024/08/28	0	0.00	5	11.95	11.95	-5	1,658	-0.30%
2024/08/21	1	11.90	0	0.00	11.95	1	1,688	0.06%
2024/08/20	1	11.95	0	0.00	11.95	1	1,687	0.06%
2024/08/19	0.1	12.00	0	0.00	11.90	0.1	1,698	0.01%
2024/08/15	3	11.90	0	0.00	11.90	3	1,699	0.18%
2024/08/13	1	11.85	0	0.00	11.85	1	1,705	0.06%
2024/08/12	0	0.00	0	11.80	11.75	0	1,708	0.00%
2024/08/05	0	0.00	9	11.87	11.40	-9	1,692	-0.53%
2024/08/01	0	12.65	0	0.00	12.65	0	1,635	0.00%
2024/07/30	0	0.00	100	12.55	12.60	-100	1,676	-5.97%
2024/07/22	0	0.00	2	12.50	12.60	-2	1,731	-0.12%
2024/07/19	0.1	12.50	0	0.00	12.45	0.1	1,715	0.01%
2024/07/15	14	12.74	0	0.00	12.65	14	1,680	0.83%
2024/07/12	85	12.75	0	0.00	12.75	85	1,711	4.97%
2024/07/10	0	0.00	10	12.95	12.90	-10	1,687	-0.59%
2024/07/09	10	13.05	0	0.00	12.90	10	1,669	0.60%
2024/07/08	0	0.00	1	13.15	13.15	-1	1,646	-0.06%
2024/07/05	15	12.95	2	13.00	13.25	13	1,617	0.80%
2024/07/01	0	0.00	1	12.90	12.90	-1	1,458	-0.07%
2024/06/28	0	0.00	2	12.90	12.85	-2	1,440	-0.14%
2024/06/24	6	12.40	8	12.70	12.75	-2	1,291	-0.15%
2024/06/18	0	0.00	4	12.30	12.25	-4	1,192	-0.34%
2024/06/17	0	12.15	0	0.00	12.25	0	1,184	0.00%
2024/06/12	1	12.15	0	0.00	12.10	1	1,183	0.08%
2024/06/07	1	12.10	0	0.00	12.10	1	1,197	0.08%
2024/05/23	0	12.20	0	0.00	12.05	0	1,202	0.00%
2024/05/16	0	0.00	1	12.30	12.30	-1	1,213	-0.08%
2024/05/15	0	0.00	1	12.25	12.30	-1	1,210	-0.08%
2024/05/13	0	0.00	5	12.00	12.10	-5	1,215	-0.41%
2024/05/08	1	12.00	0	0.00	12.00	1	1,225	0.08%
2024/05/07	0	0.00	1	12.15	12.10	-1	1,224	-0.08%
2024/05/06	0	0.00	3	12.20	12.25	-3	1,218	-0.25%
2024/04/30	0	0.00	2	12.25	12.10	-2	1,120	-0.18%
2024/04/18	0	12.15	0	0.00	12.15	0	1,043	0.00%
2024/04/16	0	11.93	0	0.00	11.70	0	994	0.00%
2024/04/08	0	12.00	0	12.00	11.95	0	1,085	0.00%
2024/03/27	0	11.95	0	0.00	11.90	0	1,071	0.00%
2024/03/26	0	11.89	0	0.00	11.85	0	1,082	0.00%
2024/03/22	1	11.85	0	11.70	11.75	1	1,105	0.09%
2024/03/21	0	0.00	1	11.65	11.65	-1	1,086	-0.09%
2024/03/19	0	11.70	0	0.00	11.70	0	1,086	0.00%
2024/03/18	0	0.00	0.3	11.65	11.70	-0.3	1,091	-0.03%
2024/03/15	1	11.75	1	11.65	11.65	0	1,096	0.00%
2024/03/14	0	0.00	3	11.65	11.75	-3	1,093	-0.27%
2024/03/13	0.3	11.75	0	0.00	11.65	0.3	1,088	0.03%
2024/03/08	2	11.70	0	11.80	11.70	2	1,079	0.18%
2024/03/07	7.4	11.80	0	0.00	11.75	7.4	1,068	0.70%
2024/03/05	0	11.85	0	0.00	11.85	0	1,058	0.00%
2024/03/04	1.1	11.80	0	0.00	11.75	1.1	1,059	0.10%
2024/02/19	0	0.00	0.1	12.15	12.20	-0.1	1,110	-0.01%
2024/02/16	0	0.00	5	12.00	12.00	-5	1,392	-0.36%
2024/02/15	0	12.00	0	0.00	11.90	0	1,464	0.00%
2024/02/01	0	0.00	6	11.85	11.90	-6	1,496	-0.40%
2024/01/31	1	11.80	0	0.00	11.80	1	1,511	0.07%
2024/01/25	4	11.70	0	0.00	11.70	4	1,799	0.22%
2024/01/24	0.1	11.80	0	0.00	11.70	0.1	1,812	0.00%
2024/01/22	2	11.70	1	11.70	11.70	1	1,819	0.05%
2024/01/18	6	11.50	0	0.00	11.50	6	1,804	0.33%
2024/01/17	1	11.55	0	0.00	11.55	1	1,802	0.06%
2024/01/16	6	11.70	0	0.00	11.70	6	1,851	0.32%
2024/01/11	0	11.85	0	0.00	11.85	0	1,965	0.00%
2024/01/10	0	11.85	0	0.00	11.80	0	2,030	0.00%
2024/01/09	0	11.95	4	11.86	11.85	-4	2,058	-0.19%
2024/01/02	3	12.35	3.1	12.35	12.35	0	2,297	0.00%
2023/12/29	4	12.05	2	12.05	12.05	2	2,231	0.09%
2023/12/26	0	11.95	1	11.85	11.90	-1	2,363	-0.04%
2023/12/20	0	0.00	0.1	11.85	11.90	-0.1	2,505	0.00%
2023/12/19	0	11.70	0.1	11.80	11.80	-0.1	2,489	0.00%
2023/12/18	0	11.70	0	0.00	11.70	0	2,506	0.00%
2023/12/15	0	0.00	2	11.78	11.80	-2	2,561	-0.08%
2023/12/14	0	11.70	0	0.00	11.70	0	2,593	0.00%
2023/12/13	0	11.68	0	0.00	11.65	0	2,596	0.00%
2023/12/12	0.1	11.70	0	0.00	11.65	0.1	2,635	0.00%
2023/12/11	1	11.70	0	0.00	11.75	1	2,653	0.04%
2023/12/08	0	11.80	1	11.80	11.75	-1	2,674	-0.04%
2023/12/01	1	11.80	1	11.90	11.80	0	2,951	0.00%
2023/11/30	0	0.00	3.2	11.85	11.90	-3.2	3,003	-0.11%
2023/11/29	2	11.80	1.8	11.85	11.80	0.2	3,032	0.01%
2023/11/28	5	11.84	0	0.00	11.80	5	3,131	0.16%
2023/11/27	0	11.95	0	11.95	11.75	0	3,239	0.00%
2023/11/24	0	0.00	7	11.90	11.90	-7	3,291	-0.21%
2023/11/20	0	0.00	1	11.80	11.80	-1	3,644	-0.03%
2023/11/16	1	11.80	0	0.00	11.85	1	3,813	0.03%
2023/11/15	29	11.80	28	11.75	11.80	1	3,865	0.03%
2023/11/14	0.1	11.63	0	0.00	11.50	0.1	3,721	0.00%
2023/11/08	3	11.82	0	0.00	11.75	3	4,458	0.07%
2023/11/03	12	12.10	12	12.25	12.15	0	4,941	0.00%
2023/11/01	0	0.00	2	11.80	11.80	-2	5,174	-0.04%
2023/10/31	0	11.75	0	0.00	11.65	0	5,278	0.00%
2023/10/27	0	11.95	10	11.85	11.90	-10	5,515	-0.18%
2023/10/23	0	12.00	0	0.00	11.90	0	6,220	0.00%
2023/10/12	20	12.50	20.1	12.60	12.55	-0.1	6,800	0.00%
2023/10/11	21	12.54	20	12.55	12.55	1	6,703	0.01%
2023/10/05	0	12.25	0	0.00	12.25	0	6,674	0.00%
2023/09/28	2	12.50	0	0.00	12.35	2	6,827	0.03%
2023/09/20	1	12.50	0	0.00	12.55	1	7,610	0.01%
2023/09/18	1	12.40	0	0.00	12.45	1	7,677	0.01%
2023/09/15	0	0.00	5	12.50	12.50	-5	7,734	-0.06%
2023/09/12	29	12.58	29	12.66	12.45	0	7,701	0.00%
2023/09/07	1.1	12.27	0	0.00	12.25	1.1	7,528	0.01%
2023/09/06	0.1	12.55	0	0.00	12.50	0.1	7,511	0.00%
2023/09/01	40	12.93	40	13.03	12.85	0	7,527	0.00%
2023/08/31	40.2	12.70	40	12.75	12.70	0.1	7,428	0.00%
2023/08/30	0.1	12.95	0	0.00	12.85	0.1	7,307	0.00%
2023/08/29	0	0.00	0	13.15	13.15	0	7,234	0.00%
2023/08/25	23	13.25	21.1	13.35	13.30	2	7,083	0.03%
2023/08/24	2	13.10	0	0.00	13.15	2	6,914	0.03%
2023/08/23	3	13.30	10	13.11	13.15	-7	6,868	-0.10%
2023/08/22	3.1	12.90	0	0.00	12.95	3.1	6,716	0.05%
2023/08/21	5	12.90	0	0.00	13.00	5	6,686	0.08%
2023/08/18	1	12.95	0	0.00	12.85	1	6,619	0.02%
2023/08/17	0.1	12.98	10	13.05	13.05	-10	6,456	-0.15%
2023/08/16	74	13.21	54	13.34	13.05	20	6,414	0.31%
2023/08/15	15	13.19	35	13.16	13.25	-20	6,198	-0.32%
2023/08/14	33	12.97	24	13.20	12.80	9	5,970	0.15%
2023/08/10	36	13.67	31	13.87	13.70	5	5,436	0.09%
2023/08/09	3	14.00	0	0.00	13.85	3	5,186	0.06%
2023/08/08	3	14.67	5	14.60	14.45	-2	5,013	-0.04%
2023/08/07	1	14.05	4	14.45	14.75	-3	4,820	-0.06%
2023/08/04	0	0.00	4	14.15	14.25	-4	4,628	-0.09%
2023/08/02	0	0.00	1	14.15	14.10	-1	4,516	-0.02%
2023/08/01	13	14.24	6	14.33	14.40	7	4,406	0.16%
2023/07/31	0	0.00	3	13.75	13.90	-3	4,278	-0.07%
2023/07/28	5	14.15	3	14.00	14.00	2	4,173	0.05%
2023/07/27	4	14.49	18	14.24	14.15	-14	4,089	-0.34%
2023/07/26	4	13.69	16	13.86	14.15	-12	3,903	-0.31%
2023/07/25	7	13.59	22	13.52	13.65	-15	3,512	-0.43%
2023/07/24	32	13.43	22	13.28	13.40	10	3,317	0.30%
2023/07/21	0	0.00	2	13.15	13.05	-2	3,030	-0.07%
2023/07/19	2	12.70	0	0.00	12.75	2	2,874	0.07%
2023/07/18	1	12.50	0	0.00	12.60	1	2,823	0.04%
2023/07/17	1	12.45	0	0.00	12.80	1	2,786	0.04%
2023/07/14	2	12.55	0	0.00	12.45	2	2,722	0.07%
2023/07/13	1	12.65	0	0.00	12.50	1	2,698	0.04%
2023/07/10	2	12.88	7	12.81	12.75	-5	2,593	-0.19%
2023/07/06	1	12.35	0	0.00	12.45	1	2,359	0.04%
2023/07/05	1	12.50	10	12.50	12.40	-9	2,322	-0.39%
2023/07/04	3	12.38	0	0.00	12.45	3	2,296	0.13%
2023/07/03	3	12.58	0	12.65	12.55	3	2,282	0.13%
2023/06/30	17	12.78	10	12.88	12.80	7	2,101	0.33%
2023/06/27	2	11.83	0	0.00	11.85	2	1,465	0.14%
2023/06/26	0	0.00	1	12.30	12.15	-1	1,439	-0.07%
2023/06/21	0	0.00	8	11.89	11.95	-8	1,330	-0.60%
2023/06/19	0	0.00	0	11.70	11.70	0	1,265	0.00%
2023/06/16	0	0.00	1	11.70	11.75	-1	1,256	-0.08%
2023/06/14	0	0.00	0.2	11.55	11.60	-0.2	1,258	-0.02%
2023/06/13	0	0.00	10.7	11.50	11.50	-10.7	1,267	-0.84%
2023/06/09	1	11.70	1	11.70	11.55	0	1,263	0.00%
2023/06/08	2	11.55	1	11.55	11.70	1	1,200	0.08%
2023/06/06	0	11.45	0	0.00	11.40	0	1,199	0.00%
2023/06/05	10	11.40	1	11.40	11.35	9	1,231	0.73%
2023/06/01	1	11.30	0	0.00	11.30	1	1,284	0.08%
2023/05/31	0	11.35	0	0.00	11.30	0	1,400	0.00%
2023/05/26	0	11.35	0	0.00	11.30	0	1,531	0.00%
2023/05/24	0	0.00	6	11.50	11.55	-6	1,601	-0.37%
2023/05/23	0	0.00	12.1	11.50	11.50	-12.1	1,659	-0.73%
2023/05/19	8	11.40	0	0.00	11.45	8	1,689	0.47%
2023/05/18	0	0.00	1	11.50	11.35	-1	1,699	-0.06%
2023/05/17	0	0.00	0	11.35	11.35	0	1,672	0.00%
2023/05/16	0	0.00	1	11.30	11.25	-1	1,674	-0.06%
2023/04/26	0	0.00	1	11.00	11.00	-1	1,849	-0.05%
2023/04/24	0	11.10	0	0.00	11.00	0	1,849	0.00%
2023/04/19	1	11.30	2	11.35	11.30	-1	1,833	-0.05%
2023/04/18	2	11.40	0	0.00	11.35	2	1,857	0.11%
2023/04/17	0	0.00	4	11.40	11.35	-4	1,891	-0.21%
2023/04/14	1	11.40	0	0.00	11.40	1	2,027	0.05%
2023/04/12	1	11.35	2	11.40	11.35	-1	2,020	-0.05%
2023/04/07	5	11.50	0	0.00	11.40	5	2,054	0.24%
2023/04/06	2	11.85	2	11.80	11.80	0	2,054	0.00%
2023/03/30	1	11.60	0	0.00	11.60	1	2,043	0.05%
2023/03/29	0	11.61	0	0.00	11.55	0	2,055	0.00%
2023/03/28	1	11.55	0	0.00	11.50	1	2,112	0.05%
2023/03/27	0	11.58	0	0.00	11.60	0	2,162	0.00%
2023/03/24	0	11.40	0	0.00	11.40	0	2,328	0.00%
2023/03/23	0	11.70	0	0.00	11.45	0	2,405	0.00%
2023/03/21	0	11.55	0	0.00	11.45	0	2,535	0.00%
2023/03/14	0	0.00	2	11.40	11.35	-2	2,477	-0.08%
2023/03/13	0	11.55	4	11.50	11.50	-4	2,455	-0.16%
2023/03/09	0	11.75	0	0.00	11.80	0	2,417	0.00%
2023/03/06	0	0.00	3	11.83	11.80	-3	2,397	-0.13%
2023/03/03	8	11.73	4	11.85	11.70	4	2,366	0.17%
2023/02/24	0	11.40	0	0.00	11.35	0	2,279	0.00%
2023/02/22	0	0.00	15	11.42	11.45	-15	2,331	-0.64%
2023/02/21	5	11.37	27	11.39	11.40	-22	2,293	-0.96%
2023/02/20	0	0.00	3	11.20	11.30	-3	2,241	-0.13%
2023/02/16	2	11.28	7	11.19	11.15	-5	2,232	-0.22%
2023/02/14	10	11.10	3	11.15	11.20	7	2,215	0.32%
2023/02/13	19	11.20	0	0.00	11.25	19	2,199	0.86%
2023/02/08	5	11.00	0	0.00	10.95	5	2,065	0.24%
2023/02/07	2	11.00	0	0.00	10.90	2	2,043	0.10%
2023/02/03	0	10.95	0	10.90	10.90	0	2,027	0.00%
2023/02/02	0	0.00	1	10.90	10.90	-1	2,016	-0.05%
2023/02/01	0	0.00	5	10.95	10.95	-5	2,013	-0.25%
2023/01/30	0	0.00	0.2	10.90	10.85	-0.2	1,998	-0.01%
2023/01/17	0	0.00	6	10.80	10.80	-6	1,985	-0.30%
2023/01/16	0	0.00	3	10.73	10.75	-3	1,982	-0.15%
2023/01/13	0	0.00	1	10.65	10.65	-1	1,974	-0.05%
2023/01/12	0	0.00	5	10.83	10.75	-5	1,969	-0.25%
2023/01/11	0	0.00	31	10.75	10.75	-31	1,959	-1.58%
2023/01/10	0	0.00	3	10.80	10.80	-3	1,957	-0.15%
2023/01/09	1	10.70	4	10.65	10.75	-3	1,957	-0.15%
2023/01/06	1	10.75	1	10.90	10.70	0	1,951	0.00%
2023/01/04	2	11.00	2	10.85	10.85	0	1,908	0.00%
2022/12/29	0.2	10.60	0	0.00	10.65	0.2	1,754	0.01%
2022/12/27	2	10.85	2	10.85	10.80	0	1,719	0.00%
2022/12/26	2	11.00	1	10.70	10.75	1	1,707	0.06%
2022/12/23	11	10.85	10	10.85	10.90	1	1,678	0.06%
2022/12/22	12	10.95	0	0.00	10.85	12	1,664	0.72%
2022/12/21	1	10.75	8	10.94	10.90	-7	1,644	-0.43%
2022/12/20	25	10.78	1	10.80	10.50	24	1,616	1.48%
2022/12/19	2	10.88	0	0.00	10.70	2	1,570	0.13%
2022/12/16	1	10.95	3	11.15	11.05	-2	1,510	-0.13%
2022/12/15	0	0.00	5	11.00	11.00	-5	1,324	-0.38%
2022/12/14	13	10.78	6	10.88	10.70	7	1,236	0.57%
2022/12/07	0	0.00	1	10.45	10.40	-1	1,081	-0.09%
2022/12/01	0	0.00	4	10.60	10.45	-4	1,076	-0.37%
2022/11/29	0	0.00	1	10.55	10.45	-1	1,062	-0.09%
2022/11/28	0	0.00	21	10.28	10.45	-21	1,030	-2.04%
2022/11/25	1	10.20	0	0.00	10.20	1	1,012	0.10%
2022/11/24	2	10.28	0	0.00	10.30	2	1,010	0.20%
2022/11/23	6	10.45	1	10.55	10.50	5	986	0.51%
2022/11/22	0	0.00	1	10.25	10.30	-1	897	-0.11%
2022/11/18	1	10.35	1	10.15	10.10	0	912	0.00%
2022/11/15	0	0.00	21	9.97	9.97	-21	811	-2.59%
2022/11/14	0	0.00	2	9.86	9.84	-2	791	-0.25%
2022/11/11	0	0.00	4	9.78	9.76	-4	792	-0.50%
2022/11/04	2	9.30	0	0.00	9.40	2	833	0.24%
2022/10/28	2	9.31	0	0.00	9.15	2	1,020	0.20%
2022/10/17	10	9.01	0	0.00	9.14	10	1,397	0.72%
2022/10/11	2	9.25	0	0.00	9.10	2	1,378	0.15%
2022/10/04	1	9.36	0	0.00	9.39	1	1,444	0.07%
2022/09/29	4	9.17	0	9.20	9.29	4	1,529	0.26%
2022/09/28	0	0.00	1	9.11	9.11	-1	1,544	-0.06%
2022/09/26	1	9.09	0	0.00	9.09	1	1,613	0.06%
2022/09/22	3	9.48	0	0.00	9.49	3	1,629	0.18%
2022/09/19	10	9.60	0.1	9.54	9.51	9.9	1,648	0.60%
2022/09/07	1	9.60	20	9.60	9.56	-19	1,717	-1.11%
2022/08/26	2	10.23	0	0.00	10.10	2	1,908	0.10%
2022/08/24	1	9.99	0	0.00	9.98	1	1,872	0.05%
2022/08/18	10	10.00	0	0.00	9.99	10	1,962	0.51%
2022/08/17	0	0.00	3	9.97	9.96	-3	1,967	-0.15%
2022/08/16	3	10.05	0	0.00	10.00	3	1,969	0.15%
2022/08/11	1	9.94	3	9.97	9.98	-2	1,999	-0.10%
2022/08/10	1	9.75	0	0.00	9.84	1	2,013	0.05%
2022/08/09	7	9.79	3	9.83	9.83	4	2,017	0.20%
2022/08/05	2	9.76	1	9.82	9.80	1	2,038	0.05%
2022/08/04	3	9.75	0	0.00	9.67	3	2,060	0.15%
2022/08/03	9	10.06	0	0.00	9.97	9	2,034	0.44%
2022/07/29	0	0.00	1	10.90	10.90	-1	2,116	-0.05%
2022/07/28	1	10.80	14	10.80	10.80	-13	2,147	-0.61%
2022/07/27	15	11.15	2	11.00	10.95	13	2,189	0.59%
2022/07/26	0	10.90	0	0.00	10.90	0	2,207	0.00%
2022/07/25	1	11.00	3	10.90	10.90	-2	2,349	-0.09%
2022/07/21	0	0.00	1	10.45	10.60	-1	2,844	-0.04%
2022/07/19	3	10.60	0	0.00	10.65	3	3,217	0.09%
2022/07/13	5	10.40	5	10.50	10.40	0	4,390	0.00%
2022/07/12	4	10.45	0	0.00	10.25	4	5,768	0.07%
2022/07/11	3.5	10.76	3	10.80	10.85	0.5	6,350	0.01%
2022/07/06	0	0.00	2.4	10.66	10.65	-2.4	6,309	-0.04%
2022/07/05	5	10.83	5	10.84	11.00	0	6,312	0.00%
2022/06/27	0	0.00	1	10.75	10.80	-1	6,433	-0.02%
2022/06/23	0	0.00	10	10.40	10.45	-10	6,530	-0.15%
2022/06/20	2	10.30	0	0.00	10.25	2	6,670	0.03%
2022/06/17	1	10.40	20	10.50	10.55	-19	6,877	-0.28%
2022/06/16	2	10.60	0	0.00	10.60	2	6,914	0.03%
2022/06/15	1	10.65	1	10.75	10.70	0	6,918	0.00%
2022/06/14	1	10.60	0	0.00	10.60	1	6,926	0.01%
2022/06/13	0.4	10.80	0	0.00	10.70	0.4	6,918	0.01%
2022/06/10	2	11.15	2	11.15	11.15	0	6,896	0.00%
2022/06/09	0	11.20	1	11.15	11.15	-1	6,888	-0.01%
2022/06/08	0.5	11.20	1	11.15	11.15	-0.6	6,880	-0.01%
2022/06/07	17	11.25	17	11.47	11.25	0	6,876	0.00%
2022/06/06	0	0.00	3	11.15	11.20	-3	6,739	-0.04%
2022/06/01	0	0.00	5	11.20	11.10	-5	6,784	-0.07%
2022/05/26	0	0.00	5	11.20	11.15	-5	6,757	-0.07%
2022/05/24	2	11.05	0	0.00	11.00	2	6,904	0.03%
2022/05/20	1	10.85	0	0.00	10.85	1	6,907	0.01%
2022/05/18	2	10.80	1	10.90	10.90	1	6,918	0.01%
2022/05/12	10	10.25	0	0.00	10.20	10	6,848	0.15%
2022/05/11	2	10.70	0.3	10.50	10.50	1.7	6,796	0.03%
2022/05/10	10	10.80	0	0.00	10.70	10	6,755	0.15%
2022/05/09	2	11.05	4	10.93	10.75	-2	6,712	-0.03%
2022/05/06	2.1	11.69	0	0.00	11.35	2.1	6,617	0.03%
2022/05/05	3	11.50	4.2	11.43	11.45	-1.2	6,496	-0.02%
2022/05/03	1	11.65	10	11.65	11.65	-9	6,451	-0.14%
2022/04/29	9.9	11.88	4	11.81	11.70	5.9	6,429	0.09%
2022/04/28	18	12.05	5	12.03	11.95	13	6,303	0.21%
2022/04/27	1	11.40	2	11.50	11.30	-1	5,890	-0.02%
2022/04/26	5	11.88	1	11.95	11.70	4	5,775	0.07%
2022/04/25	1.3	12.14	21	11.93	11.60	-19.7	5,633	-0.35%
2022/04/22	17	12.33	2	12.30	12.30	15	5,454	0.28%
2022/04/21	6	12.73	3	12.57	12.60	3	5,374	0.06%
2022/04/20	35	12.88	14	12.85	12.95	21	5,161	0.41%
2022/04/19	0.9	12.20	12	12.11	12.15	-11.1	4,649	-0.24%
2022/04/18	55.2	13.07	33	12.92	12.50	22.2	4,573	0.48%
2022/04/15	10.9	12.33	17	12.42	12.50	-6.1	3,198	-0.19%
2022/04/14	0	11.45	0	0.00	11.40	0	2,594	0.00%
2022/04/13	0	11.55	4	11.40	11.45	-4	2,614	-0.15%
2022/04/12	0	11.35	0	0.00	11.35	0	2,626	0.00%
2022/04/11	1.9	11.53	0	0.00	11.50	1.9	2,649	0.07%
2022/04/08	5.9	11.34	1	11.40	11.40	4.9	2,683	0.18%
2022/04/07	2.9	11.55	0	0.00	11.15	2.9	2,711	0.11%
2022/04/06	2.9	11.87	3	11.70	11.65	-0.1	2,718	-0.01%
2022/04/01	0.9	11.60	2	11.75	11.75	-1.1	2,708	-0.04%
2022/03/31	0.9	11.60	1	11.55	11.50	-0.1	2,650	0.00%
2022/03/30	3.9	11.60	2	11.55	11.55	1.9	2,634	0.07%
2022/03/29	0.9	11.70	0	0.00	11.55	0.9	2,614	0.03%
2022/03/28	0.9	11.50	0	0.00	11.55	0.9	2,564	0.03%
2022/03/24	0	0.00	10	11.60	11.60	-10	2,473	-0.40%
2022/03/23	0	0.00	2	11.70	11.60	-2	2,420	-0.08%
2022/03/22	9	11.41	0	0.00	11.65	9	2,334	0.39%
2022/03/21	0	0.00	15	11.10	11.10	-15	2,112	-0.71%
2022/03/07	15	10.70	0	0.00	10.75	15	2,034	0.74%
2022/03/04	0	0.00	1	11.00	10.95	-1	2,016	-0.05%
2022/03/01	2	10.88	10	10.90	10.90	-8	2,035	-0.39%
2022/02/25	5	10.75	0	0.00	10.80	5	2,039	0.25%
2022/02/24	18	10.76	0	0.00	10.70	18	2,067	0.87%
2022/02/22	5	11.05	0	0.00	10.85	5	1,913	0.26%
2022/02/16	0	0.00	1	10.85	10.80	-1	1,933	-0.05%
2022/02/15	0	0.00	1	10.80	10.75	-1	1,965	-0.05%
2022/01/25	4	10.51	0	0.00	10.50	4	2,018	0.20%
2022/01/24	0	0.00	2	10.65	10.70	-2	1,979	-0.10%
2022/01/21	0	0.00	5	11.02	10.95	-5	1,952	-0.26%
2022/01/18	1	11.05	1	11.20	11.05	0	1,895	0.00%
2022/01/14	2	11.40	1	11.40	11.25	1	1,837	0.05%
2022/01/13	0	0.00	4.2	11.18	11.15	-4.2	1,749	-0.24%
2022/01/11	3	11.15	5	11.20	11.25	-2	1,690	-0.12%
2022/01/06	1	10.80	0	0.00	10.85	1	1,538	0.07%
2022/01/05	0	0.00	0.5	10.90	10.75	-0.5	1,525	-0.03%
2022/01/03	3	10.90	0	0.00	10.90	3	1,479	0.20%
2021/12/30	1	10.85	0	0.00	10.85	1	1,427	0.07%
2021/12/29	3	10.85	0	0.00	10.85	3	1,392	0.22%
2021/12/22	2	10.40	0	0.00	10.35	2	1,370	0.15%
2021/12/17	0	0.00	50	10.40	10.40	-50	1,421	-3.52%
2021/12/14	2	10.35	0	0.00	10.35	2	1,467	0.14%
2021/12/13	0	0.00	0	10.45	10.50	0	1,463	0.00%
2021/12/10	2	10.45	0	0.00	10.45	2	1,479	0.14%
2021/12/09	0	10.55	0	0.00	10.55	0	1,501	0.00%
2021/12/06	2	10.40	0	0.00	10.40	2	1,553	0.13%
2021/11/25	0	0.00	2	10.50	10.50	-2	1,720	-0.12%
2021/11/23	1	10.80	3	10.80	10.55	-2	1,730	-0.12%
2021/11/12	3	10.60	0	0.00	10.60	3	1,697	0.18%
2021/11/11	1	10.35	0	0.00	10.45	1	1,687	0.06%
2021/11/10	0	0.00	4	10.40	10.40	-4	1,715	-0.23%
2021/11/02	0	0.00	0	10.20	10.15	0	1,839	0.00%
2021/10/29	1	10.25	0	0.00	10.15	1	1,866	0.05%
2021/10/28	1	10.25	0	0.00	10.20	1	1,880	0.05%
2021/10/27	1	10.30	0	0.00	10.25	1	1,904	0.05%
2021/10/21	2	10.30	1	10.35	10.25	1	2,044	0.05%
2021/10/20	1	10.40	0	0.00	10.30	1	2,057	0.05%
2021/10/19	0	0.00	2	10.40	10.30	-2	2,089	-0.10%
2021/10/14	0	0.00	1	10.10	10.10	-1	2,191	-0.05%
2021/10/13	0.2	10.10	0	0.00	10.05	0.2	2,222	0.01%
2021/10/12	0	0.00	3.1	10.25	10.20	-3.1	2,236	-0.14%
2021/10/07	0	0.00	1	10.35	10.35	-1	2,321	-0.04%
2021/10/06	2	10.20	0	0.00	10.15	2	2,429	0.08%
2021/10/05	2	10.05	0	0.00	10.20	2	2,473	0.08%
2021/10/04	0.1	10.30	0	0.00	10.15	0.1	2,505	0.00%
2021/10/01	0	0.00	1	10.30	10.30	-1	2,575	-0.04%
2021/09/27	0	0.00	4	10.56	10.60	-4	3,005	-0.13%
2021/09/24	0	0.00	2	10.30	10.25	-2	3,102	-0.06%
2021/09/23	3.1	10.27	1	10.30	10.25	2.1	3,210	0.07%
2021/09/16	2	10.65	0	0.00	10.60	2	3,359	0.06%
2021/09/15	2	10.70	5	10.55	10.70	-3	3,449	-0.09%
2021/09/13	0	0.00	1	10.60	10.55	-1	3,578	-0.03%
2021/09/10	0	0.00	50	10.54	10.55	-50	3,683	-1.36%
2021/09/08	50	10.90	0	0.00	10.85	50	3,784	1.32%
2021/09/06	0.1	10.65	0	0.00	10.45	0.1	3,865	0.00%
2021/09/01	0	0.00	3	10.93	11.00	-3	4,490	-0.07%
2021/08/27	0	0.00	5	10.50	10.55	-5	5,634	-0.09%
2021/08/26	0	0.00	1	10.40	10.50	-1	6,158	-0.02%
2021/08/25	2	10.40	0	0.00	10.40	2	6,358	0.03%
2021/08/11	3	10.97	0	0.00	10.80	3	11,468	0.03%
2021/08/10	0	0.00	10	11.30	11.20	-10	12,733	-0.08%
2021/08/04	1.1	11.10	0	0.00	11.10	1.1	14,380	0.01%
2021/08/02	5	11.05	5	10.95	11.10	0	14,836	0.00%
2021/07/30	5	10.85	0	0.00	10.70	5	14,923	0.03%
2021/07/29	0	10.90	0	0.00	10.90	0	15,058	0.00%
2021/07/28	2	10.73	1	10.60	10.75	1	15,216	0.01%
2021/07/27	1	10.90	0	0.00	10.90	1	15,719	0.01%
2021/07/23	1	11.10	3	10.95	11.15	-2	17,440	-0.01%
2021/07/22	1	10.90	0	0.00	10.85	1	18,244	0.01%
2021/07/19	0	0.00	2	11.25	11.25	-2	19,113	-0.01%
2021/07/16	2	11.35	2	11.20	11.15	0	20,235	0.00%
2021/07/15	1	10.95	1	11.20	11.30	0	20,720	0.00%
2021/07/14	4	10.94	24	10.82	10.95	-20	20,959	-0.10%
2021/07/13	5	11.27	6	11.18	11.10	-1	21,431	0.00%
2021/07/12	0	0.00	2	11.63	11.45	-2	21,415	-0.01%
2021/07/09	3	11.65	0	0.00	11.65	3	21,466	0.01%
2021/07/08	20	11.60	0	0.00	11.85	20	21,607	0.09%
2021/07/07	0	0.00	1	11.85	11.60	-1	21,602	0.00%
2021/07/06	1	11.95	0	0.00	11.75	1	21,618	0.00%
2021/07/05	0	0.00	2	11.90	11.90	-2	21,610	-0.01%
2021/07/02	2	11.90	2	12.20	11.90	0	21,621	0.00%
2021/07/01	4	11.85	3	11.92	11.75	1	21,402	0.00%
2021/06/29	2	11.35	0	0.00	11.30	2	21,235	0.01%
2021/06/28	0	0.00	11	11.37	11.55	-11	21,246	-0.05%
2021/06/25	9	11.58	6	11.51	11.45	3	21,240	0.01%
2021/06/24	6	11.65	1	11.65	11.65	5	21,210	0.02%
2021/06/23	11	11.74	1	11.60	11.60	10	21,176	0.05%
2021/06/22	1	11.70	1	11.60	11.65	0	21,158	0.00%
2021/06/21	2	11.43	5.5	11.35	11.30	-3.5	21,190	-0.02%
2021/06/18	3	11.65	4	11.74	11.60	-1	21,117	0.00%
2021/06/16	1	11.95	4	11.84	11.75	-3	21,032	-0.01%
2021/06/15	3	11.95	0	0.00	11.90	3	20,962	0.01%
2021/06/11	11	12.27	12	12.19	12.15	-1	20,882	0.00%
2021/06/09	4	12.23	0	0.00	12.15	4	20,391	0.02%
2021/06/07	45	12.95	11	12.82	12.65	34	20,189	0.17%
2021/06/04	12.5	12.98	11	12.87	12.95	1.5	19,588	0.01%
2021/06/03	21	12.65	20	12.68	12.75	1	19,177	0.01%
2021/06/02	5	12.35	3	12.27	12.30	2	18,688	0.01%
2021/06/01	6	12.10	34	12.13	12.25	-28	18,586	-0.15%
2021/05/31	14	12.11	1	12.00	11.95	13	18,299	0.07%
2021/05/28	2	12.28	0.3	12.30	12.25	1.7	18,074	0.01%
2021/05/27	7	12.33	8	12.51	12.30	-1	17,999	-0.01%
2021/05/26	4	12.46	31	12.66	12.30	-27	17,834	-0.15%
2021/05/25	15	12.37	24	12.41	12.35	-9	17,547	-0.05%
2021/05/24	5	13.09	8	13.04	12.75	-3	17,066	-0.02%
2021/05/21	18	12.98	15	12.94	12.90	3	16,723	0.02%
2021/05/20	59.3	14.09	59	14.18	13.10	0.3	16,152	0.00%
2021/05/19	26	13.22	92.2	13.40	13.60	-66.2	14,610	-0.45%
2021/05/18	114.2	13.06	55.3	12.87	12.90	59	13,585	0.43%	大買/
2021/05/17	13	12.62	35	12.68	12.85	-22	12,289	-0.18%
2021/05/14	27	11.99	32	12.02	11.70	-5	11,866	-0.04%
2021/05/13	8	11.38	15	11.53	11.60	-7	11,206	-0.06%
2021/05/12	21	10.77	10	10.51	10.55	11	10,863	0.10%
2021/05/11	15	11.83	6	12.13	11.60	9	10,560	0.09%
2021/05/10	16	11.92	23.2	11.98	11.95	-7.2	10,258	-0.07%
2021/05/07	0	0.00	19	11.50	11.55	-19	10,084	-0.19%
2021/05/06	1.3	11.59	14	11.75	11.60	-12.7	9,975	-0.13%
2021/05/05	11.1	11.40	14	11.35	11.40	-2.9	9,836	-0.03%
2021/05/04	15	11.09	27	12.02	11.25	-12	9,671	-0.12%
2021/05/03	16	12.43	19	12.19	12.15	-3	9,165	-0.03%
2021/04/29	80	13.55	537	13.24	13.00	-457.1	8,841	-5.17%	大賣/鉅額交易
2021/04/28	321	12.60	19	12.21	12.90	302	7,402	4.08%	大買/鉅額交易
2021/04/27	233	11.76	21.1	11.83	11.75	211.9	6,602	3.21%	大買/鉅額交易
2021/04/26	38	12.17	14	12.11	12.05	24	6,392	0.38%
2021/04/23	17	11.84	48.1	11.88	11.90	-31.1	6,058	-0.51%
2021/04/22	62	12.11	121	11.91	12.15	-59	5,748	-1.03%	大賣/
2021/04/21	55	11.06	2.1	11.28	11.30	52.9	4,622	1.14%
2021/04/20	55	10.34	5	10.41	10.30	50	4,176	1.20%
2021/04/19	32.1	10.24	5	10.41	10.55	27.1	4,008	0.68%
2021/04/16	1	9.49	6	9.55	9.63	-5	3,515	-0.14%
2021/04/15	2.1	9.46	0	0.00	9.46	2.1	3,481	0.06%
2021/04/14	5	9.28	4.1	9.43	9.40	0.9	3,439	0.03%
2021/04/13	0.1	9.29	1	9.30	9.23	-0.9	3,391	-0.03%
2021/04/12	10	9.23	10.1	9.15	9.22	-0.1	3,403	0.00%
2021/04/09	0	0.00	10.2	9.12	9.15	-10.2	3,501	-0.29%
2021/04/08	10	9.20	4	9.25	9.24	6	3,630	0.17%
2021/04/06	2	9.09	0	0.00	9.06	2	3,846	0.05%
2021/04/01	5	9.10	0	0.00	9.04	5	3,916	0.13%
2021/03/31	0	0.00	5	9.05	9.04	-5	4,069	-0.12%
2021/03/30	0	9.01	0	0.00	9.01	0	4,235	0.00%
2021/03/26	5	8.85	0	0.00	8.85	5	4,667	0.11%
2021/03/24	5	8.87	0	0.00	8.83	5	5,296	0.09%
2021/03/22	0	9.03	10	9.16	9.18	-10	5,230	-0.19%
2021/03/19	15	9.02	1	9.04	8.99	14	5,196	0.27%
2021/03/17	1	9.07	0	0.00	9.05	1	5,218	0.02%
2021/03/16	5	9.07	0	0.00	9.11	5	5,251	0.10%
2021/03/12	0	0.00	37	9.00	9.04	-37	5,335	-0.69%
2021/03/11	1	9.10	0	0.00	9.04	1	5,343	0.02%
2021/03/10	15	9.20	0	0.00	9.09	15	5,355	0.28%
2021/03/09	0	0.00	6	9.11	9.17	-6	5,346	-0.11%
2021/03/08	1	9.02	2	9.07	9.02	-1	5,325	-0.02%
2021/03/05	2	9.09	1	9.08	9.06	1	5,319	0.02%
2021/03/04	20	8.93	3	8.89	8.93	17	5,266	0.32%
2021/03/03	5	8.75	0	0.00	8.85	5	5,269	0.09%
2021/03/02	6	8.97	0	0.00	8.70	6	5,286	0.11%
2021/02/26	15	8.79	0.2	8.83	8.85	14.8	5,361	0.28%
2021/02/24	1	8.71	0	0.00	8.74	1	5,961	0.02%
2021/02/23	0.2	8.75	0	0.00	8.80	0.2	6,208	0.00%
2021/02/19	1	8.58	0	0.00	8.52	1	6,550	0.02%
2021/01/29	2	8.33	0	0.00	8.21	2	6,826	0.03%
2021/01/28	0	0.00	15	8.32	8.33	-15	6,829	-0.22%
2021/01/25	2	8.51	0	0.00	8.53	2	6,800	0.03%
2021/01/22	0	0.00	3	8.47	8.40	-3	6,774	-0.04%
2021/01/21	0	0.00	1	8.56	8.45	-1	6,755	-0.01%
2021/01/18	2	8.75	0	0.00	8.80	2	6,671	0.03%
2021/01/15	2	8.82	11	8.84	8.73	-9	6,631	-0.14%
2021/01/13	5	9.10	0	0.00	9.02	5	6,536	0.08%
2021/01/12	6	9.10	3	9.32	9.09	3	6,474	0.05%
2021/01/08	6	9.58	0	0.00	9.53	6	6,331	0.09%
2021/01/07	0	0.00	1	9.65	9.59	-1	6,272	-0.02%
2021/01/06	3	9.62	10	9.78	9.65	-7	6,209	-0.11%
2021/01/04	6	10.19	6	10.17	10.15	0	5,967	0.00%
2020/12/31	1	10.10	6	10.00	9.96	-5	5,811	-0.09%
2020/12/30	10	9.90	0.4	9.96	9.91	9.6	5,635	0.17%
2020/12/29	10	9.94	10	10.00	9.95	0	5,552	0.00%
2020/12/28	18	9.65	0	0.00	9.66	18	5,254	0.34%
2020/12/25	5	9.78	2	9.70	9.71	3	5,148	0.06%
2020/12/24	34	9.62	4	9.73	9.64	30	4,960	0.60%
2020/12/23	17	9.11	21	9.19	9.24	-4	4,738	-0.08%
2020/12/22	27	9.45	29	9.34	9.15	-2	4,659	-0.04%
2020/12/21	15	9.34	4	9.44	9.52	11	4,306	0.26%
2020/12/18	20	8.57	7	8.58	8.67	13	3,802	0.34%
2020/12/17	4	8.35	112	8.43	8.46	-108	3,643	-2.96%	大賣/鉅額交易
2020/12/16	0	0.00	2	8.24	8.27	-2	3,597	-0.06%
2020/12/14	0	0.00	1	8.17	8.19	-1	3,662	-0.03%
2020/12/11	10	8.10	0	0.00	8.10	10	3,693	0.27%
2020/12/10	100	8.25	0	0.00	8.20	100	3,726	2.68%
2020/12/08	0	0.00	100	8.33	8.41	-100	3,769	-2.65%
2020/12/07	0	0.00	3	8.29	8.32	-3	3,736	-0.08%
2020/12/01	1	8.27	0	0.00	8.28	1	3,784	0.03%
2020/11/30	102	8.26	0	0.00	8.29	102	3,805	2.68%	大買/鉅額交易
2020/11/27	1	8.14	0	0.00	8.19	1	3,805	0.03%
2020/11/26	0	0.00	0.1	8.15	8.15	-0.1	4,035	0.00%
2020/11/24	3	8.00	0	0.00	8.22	3	3,934	0.08%
2020/11/23	12	8.53	21	8.54	8.52	-9	3,636	-0.25%
2020/11/20	1	8.22	12	8.24	8.21	-11	3,408	-0.32%
2020/11/19	1	8.10	8	8.13	7.98	-7	3,174	-0.22%
2020/11/18	4	7.93	2	8.01	7.90	2	3,048	0.07%
2020/11/17	0	0.00	35	7.97	7.91	-35	3,226	-1.08%
2020/11/12	24	7.56	0	0.00	7.56	24	3,565	0.67%
2020/11/11	13	7.59	1	7.56	7.56	12	3,628	0.33%
2020/10/30	0	0.00	1	7.42	7.40	-1	3,629	-0.03%
2020/10/29	0	0.00	1	7.45	7.45	-1	3,622	-0.03%
2020/10/27	1	7.45	4	7.42	7.47	-3	3,605	-0.08%
2020/10/26	3	7.45	1	7.47	7.45	2	3,601	0.06%
2020/10/23	0	0.00	5	7.42	7.44	-5	3,605	-0.14%
2020/10/22	0	0.00	5	7.41	7.41	-5	3,602	-0.14%
2020/10/20	0	0.00	2	7.43	7.39	-2	3,670	-0.05%
2020/10/05	0	0.00	1	7.46	7.48	-1	3,885	-0.03%
2020/09/24	0	0.00	10	7.36	7.47	-10	3,979	-0.25%
2020/09/23	0	0.00	20	7.60	7.60	-20	3,922	-0.51%
2020/09/22	5	7.71	0	0.00	7.71	5	3,915	0.13%
2020/09/18	5	7.78	0	0.00	7.76	5	3,884	0.13%
2020/09/16	5	7.70	0	0.00	7.69	5	3,875	0.13%
2020/09/15	2	7.76	0	0.00	7.76	2	3,875	0.05%
2020/09/14	0	0.00	10	7.82	7.82	-10	3,952	-0.25%
2020/09/11	5	7.85	0	0.00	7.83	5	3,971	0.13%
2020/09/10	0	0.00	3	7.86	7.87	-3	3,915	-0.08%
2020/09/09	3	7.80	0	0.00	7.80	3	3,988	0.08%
2020/09/08	5	7.95	0	0.00	7.85	5	3,991	0.13%
2020/09/03	9	7.82	30	7.83	7.80	-21	4,367	-0.48%
2020/09/02	5	7.85	1	7.85	7.83	4	4,329	0.09%
2020/09/01	0	0.00	15	8.11	7.97	-15	4,305	-0.35%
2020/08/31	0	0.00	2	7.90	7.83	-2	4,109	-0.05%
2020/08/28	5	7.80	0	0.00	7.79	5	4,347	0.12%
2020/08/27	0	0.00	5	7.83	7.79	-5	4,349	-0.11%
2020/08/25	10	7.84	5	7.80	7.79	5	4,240	0.12%
2020/08/21	40	8.03	15	8.00	7.99	25	4,104	0.61%
2020/08/20	2	7.55	102	7.70	7.55	-100	3,742	-2.67%	大賣/
2020/08/19	118	7.98	19	7.95	7.94	99	3,591	2.76%	大買/
2020/08/18	0	0.00	3	7.55	7.51	-3	3,126	-0.10%
2020/08/07	5	7.20	0	0.00	7.18	5	3,163	0.16%
2020/08/06	20	7.25	0	0.00	7.22	20	3,179	0.63%
2020/07/27	11	7.22	0	0.00	7.11	11	3,427	0.32%
2020/07/16	0	0.00	1	7.69	7.60	-1	3,685	-0.03%
2020/07/14	0	0.00	1	7.54	7.49	-1	3,774	-0.03%
2020/07/09	3	7.48	0	0.00	7.48	3	3,834	0.08%
2020/07/07	2	7.48	0	0.00	7.44	2	3,867	0.05%
2020/07/01	1	7.64	0	0.00	7.55	1	3,885	0.03%
2020/06/30	0	0.00	4	7.55	7.62	-4	3,898	-0.10%
2020/06/29	0	0.00	2	7.51	7.52	-2	4,023	-0.05%
2020/06/24	0	0.00	4	7.62	7.51	-4	4,003	-0.10%
2020/06/23	0	0.00	3	7.65	7.65	-3	3,997	-0.08%
2020/06/22	7	7.75	0	0.00	7.74	7	3,980	0.18%
2020/06/19	2	7.80	0	0.00	7.68	2	3,991	0.05%
2020/06/16	5	7.71	1	7.60	7.53	4	4,092	0.10%
2020/06/12	1	7.31	0	0.00	7.36	1	4,194	0.02%
2020/06/10	10	8.02	0	0.00	8.13	10	4,000	0.25%
2020/06/04	1	7.50	1	7.35	7.48	0	3,981	0.00%
2020/05/08	0	0.00	20	7.23	7.21	-20	4,566	-0.44%
2020/04/29	0	0.00	1	7.19	7.14	-1	4,451	-0.02%
2020/04/28	1	7.16	0	0.00	7.14	1	4,425	0.02%
2020/04/24	0	7.15	1	7.10	7.10	-1	4,246	-0.02%
2020/04/22	2	6.98	0	0.00	7.02	2	4,120	0.05%
2020/04/21	0	0.00	1	7.04	6.98	-1	4,094	-0.02%
2020/04/17	1	6.93	3	6.99	6.93	-2	3,839	-0.05%
2020/04/16	3	6.97	0	0.00	6.93	3	3,818	0.08%
2020/04/14	0	0.00	1	7.05	7.05	-1	3,771	-0.03%
2020/04/13	1	7.05	2	7.05	7.01	-1	3,703	-0.03%
2020/04/10	2	6.98	0	0.00	6.95	2	3,647	0.05%
2020/04/09	0	0.00	20	6.89	6.85	-20	3,626	-0.55%
2020/04/08	0	0.00	4	6.90	6.90	-4	3,597	-0.11%
2020/04/07	20	6.97	5	6.99	6.91	15	3,559	0.42%
2020/04/01	6	6.89	5	6.91	6.89	1	3,475	0.03%
2020/03/31	15	6.99	11	7.00	6.85	4	3,439	0.12%
2020/03/27	3	6.89	9	6.86	6.81	-6	3,281	-0.18%
2020/03/26	1	6.83	7	6.91	6.94	-6	3,255	-0.18%
2020/03/25	4	6.86	17	6.82	6.85	-13	3,215	-0.40%
2020/03/23	4	7.16	1	7.11	6.84	3	3,133	0.10%
2020/03/20	25	7.12	6	7.16	7.10	19	3,016	0.63%
2020/03/19	42	6.41	20	6.48	6.60	22	2,805	0.78%
2020/03/18	3	6.00	3	6.02	6.00	0	2,565	0.00%
2020/03/17	1	5.93	1	6.05	5.91	0	2,538	0.00%
2020/03/16	3	6.19	2	6.22	6.16	1	2,509	0.04%
2020/03/13	1	6.05	3	6.06	6.15	-2	2,478	-0.08%
2020/03/12	0	0.00	1	7.00	6.72	-1	2,383	-0.04%
2020/03/11	1	7.36	11	7.36	7.17	-10	2,256	-0.44%
2020/03/10	0	0.00	3	7.59	7.46	-3	2,166	-0.14%
2020/03/09	19	8.09	8	8.04	7.86	11	2,087	0.53%
2020/03/06	17	8.04	10	7.74	8.07	7	1,830	0.38%
2020/03/05	2	7.50	2	7.49	7.47	0	1,367	0.00%
2020/03/04	2	7.36	2	7.38	7.36	0	1,309	0.00%
2020/03/02	4	7.39	4	7.37	7.34	0	1,283	0.00%
2020/02/27	3	7.39	2	7.42	7.37	1	1,236	0.08%
2020/02/26	2	7.37	2	7.38	7.36	0	1,209	0.00%
2020/02/24	3	7.48	1	7.48	7.43	2	1,155	0.17%
2020/02/21	0	0.00	3	7.43	7.43	-3	1,106	-0.27%
2020/02/18	4	7.59	5	7.58	7.44	-1	1,004	-0.10%
2020/02/17	2	7.16	2	7.20	7.20	0	809	0.00%
2020/02/14	3	7.13	4	7.14	7.14	-1	782	-0.13%
2020/02/13	2	7.12	20	7.12	7.10	-18	770	-2.34%
2020/02/12	3	7.10	3	7.10	7.10	0	761	0.00%
2020/02/11	23	7.12	0	0.00	7.11	23	758	3.03%
2020/02/10	5	7.18	3	7.30	7.20	2	721	0.28%
2020/02/07	0	0.00	1	6.84	6.83	-1	609	-0.17%
2020/02/03	1	6.70	0	0.00	6.76	1	603	0.17%
2020/01/31	0	0.00	1	6.84	6.87	-1	599	-0.17%
2020/01/20	0	0.00	1	7.04	7.02	-1	571	-0.17%
2020/01/17	0	0.00	1	7.03	7.02	-1	571	-0.18%
2020/01/14	2	7.05	127	7.02	7.01	-125	570	-21.93%	大賣/鉅額交易
2020/01/13	0	7.03	0	0.00	7.05	0	569	0.00%
2020/01/10	0	0.00	1	7.03	7.03	-1	565	-0.18%
2019/12/23	1	7.17	0	0.00	7.25	1	506	0.20%
2019/12/18	1	7.12	0	0.00	7.12	1	471	0.21%
2019/12/17	0	0.00	2	7.07	7.07	-2	471	-0.42%
2019/11/25	0	0.00	10	6.97	6.97	-10	462	-2.16%
2019/11/19	0	0.00	1	6.93	6.93	-1	471	-0.21%
2019/11/11	0	0.00	1	6.98	6.99	-1	503	-0.20%
2019/11/05	1	6.97	0	0.00	6.94	1	545	0.18%
2019/10/21	0	0.00	10	6.97	6.98	-10	807	-1.24%
2019/10/03	1	6.94	0	0.00	6.88	1	878	0.11%
2019/09/23	10	7.03	0	0.00	7.05	10	909	1.10%
2019/09/18	6	7.06	6	7.05	7.05	0	963	0.00%
2019/09/16	10	7.04	0	0.00	7.03	10	968	1.03%
2019/09/09	0	0.00	1	7.00	7.03	-1	941	-0.11%
2019/09/02	0	0.00	0.1	6.96	6.96	-0.1	931	-0.01%
2019/08/30	6	6.91	6	6.93	6.93	0	931	0.00%
2019/08/28	3	6.91	3	6.89	6.89	0	927	0.00%
2019/08/23	0	0.00	50	6.98	6.97	-50	935	-5.34%
2019/08/22	18	7.02	0	0.00	6.99	18	935	1.92%
2019/08/14	1	7.11	0	0.00	7.07	1	906	0.11%
2019/08/06	0	7.21	0	0.00	7.21	0	832	0.00%
2019/08/01	0	0.00	2	7.33	7.32	-2	792	-0.25%
2019/07/31	2	7.60	0	0.00	7.40	2	775	0.26%
2019/07/30	71	7.50	2	7.35	7.52	69	720	9.58%
2019/07/29	2	7.21	0	0.00	7.23	2	622	0.32%
2019/07/23	58	7.34	0	0.00	7.26	58	606	9.56%
2019/07/17	0	0.00	1.2	7.32	7.32	-1.2	575	-0.22%
2019/06/26	0	0.00	3	7.23	7.18	-3	500	-0.60%
2019/06/24	1	7.04	0	0.00	7.08	1	447	0.22%
2019/06/21	33	7.10	0	0.00	6.96	33	441	7.47%
2019/06/14	0	0.00	14	7.07	7.04	-14	433	-3.23%
2019/06/10	0	0.00	2	7.15	7.12	-2	436	-0.46%
2019/06/03	0	0.00	8	7.16	7.15	-8	434	-1.84%
2019/05/31	0	0.00	3	7.14	7.15	-3	435	-0.69%
2019/05/30	0	0.00	8	7.06	7.08	-8	432	-1.85%
2019/05/29	0	0.00	0.2	7.05	7.05	-0.2	434	-0.03%
2019/05/28	0	0.00	1	7.02	7.04	-1	433	-0.23%
2019/05/20	1	6.96	0	0.00	6.92	1	439	0.23%
2019/04/26	0	0.00	1	7.09	7.08	-1	439	-0.23%
2019/04/18	0	0.00	0.1	7.05	7.04	-0.1	450	-0.01%
2019/04/16	1	7.04	2	7.06	7.08	-1	449	-0.23%
2019/04/15	0	0.00	3	7.06	7.06	-3	450	-0.67%
2019/04/01	0	0.00	30.5	7.18	7.17	-30.5	413	-7.36%
2019/03/25	0	0.00	1	7.22	7.23	-1	401	-0.25%
2019/03/11	0	0.00	0	7.18	7.18	0	406	0.00%
2019/01/23	0	0.00	2	6.98	6.98	-2	380	-0.53%
2019/01/22	2	6.95	3	6.94	6.94	-1	384	-0.26%
2019/01/21	2	6.98	2	6.96	6.96	0	388	0.00%
2019/01/17	3	6.95	2	6.93	6.93	1	406	0.25%
2019/01/14	3	6.89	3	6.90	6.90	0	400	0.00%
2019/01/10	2	6.94	0	0.00	6.94	2	409	0.49%
2018/12/25	0	0.00	3	6.82	6.83	-3	461	-0.65%
2018/12/24	0	0.00	1	6.89	6.94	-1	460	-0.22%
2018/12/06	0	0.00	15	6.98	6.95	-15	481	-3.11%
2018/12/04	1	7.10	0	0.00	7.13	1	485	0.21%
2018/12/03	0	0.00	2	7.11	7.11	-2	485	-0.41%
2018/11/30	5	7.08	0	0.00	7.07	5	480	1.04%
2018/11/28	0	0.00	2	6.98	7.04	-2	480	-0.42%
2018/11/27	0	0.00	2	6.98	6.98	-2	479	-0.42%
2018/11/26	0.1	6.82	2	6.88	6.90	-1.9	473	-0.40%
2018/11/21	5	6.77	0	0.00	6.81	5	490	1.02%
2018/11/16	1	6.81	0	0.00	6.81	1	509	0.20%
2018/11/14	10	6.86	2	6.86	6.87	8	557	1.44%
2018/11/02	0	0.00	2	6.74	6.82	-2	664	-0.30%
2018/10/25	0	0.00	3	6.77	6.74	-3	755	-0.40%
2018/10/23	0	0.00	5.1	6.97	6.96	-5.1	859	-0.59%
2018/10/09	0	0.00	14	7.38	7.40	-14	898	-1.56%
2018/09/17	3	7.58	0	0.00	7.53	3	975	0.31%
2018/08/29	1	7.78	0	0.00	7.78	1	1,401	0.07%
2018/08/27	3	7.82	0	0.00	7.84	3	1,483	0.20%
2018/08/20	3	7.81	3	7.93	7.87	0	1,657	0.00%
2018/08/16	0	0.00	3	7.68	7.70	-3	1,874	-0.16%
2018/08/15	1	7.76	0	0.00	7.71	1	1,875	0.05%
2018/08/09	0	0.00	25	8.03	8.04	-25	2,137	-1.17%
2018/08/07	3	8.14	3	8.09	8.09	0	2,125	0.00%
2018/08/06	1	8.03	1	8.03	8.11	0	2,106	0.00%
2018/08/02	0	0.00	28	7.94	7.95	-28	2,080	-1.35%
2018/08/01	4	8.11	4	8.05	8.05	0	2,064	0.00%
2018/07/31	3	8.11	3	8.11	8.11	0	2,043	0.00%
2018/07/30	4	7.98	4	8.09	8.09	0	1,965	0.00%
2018/07/27	7	7.91	0	0.00	7.91	7	1,923	0.36%
2018/07/26	21	7.82	3	7.79	7.83	18	1,895	0.95%
2018/07/25	3	7.70	3	7.69	7.69	0	1,874	0.00%
2018/07/24	2	7.69	2	7.67	7.67	0	1,878	0.00%
2018/07/23	2	7.69	3	7.68	7.68	-1	1,882	-0.05%
2018/07/20	1	7.70	1	7.66	7.66	0	1,888	0.00%
2018/07/17	10	7.74	0	0.00	7.65	10	1,893	0.53%
2018/07/13	1	7.74	1	7.74	7.74	0	1,883	0.00%
2018/07/12	1	7.74	0	0.00	7.71	1	1,880	0.05%
2018/07/10	12	7.74	0	0.00	7.78	12	1,886	0.64%
2018/07/09	25	7.66	0.1	7.69	7.69	24.9	1,886	1.32%
2018/07/06	0	0.00	0.3	7.70	7.60	-0.3	1,898	-0.01%
2018/07/05	0	0.00	1	7.71	7.67	-1	1,926	-0.05%
2018/07/03	0	0.00	9	7.76	7.65	-9	1,942	-0.46%
2018/06/27	3	7.96	1	7.97	7.90	2	1,914	0.10%
2018/06/25	0	0.00	0	8.05	8.09	0	1,888	0.00%
2018/06/19	0	0.00	10	7.95	7.92	-10	1,818	-0.55%
2018/06/15	0	0.00	31	7.95	7.91	-31	1,801	-1.72%
2018/06/12	1	8.19	0	0.00	8.09	1	1,728	0.06%
2018/06/11	0	0.00	2	8.17	8.17	-2	1,693	-0.12%
2018/06/08	7	8.38	0	0.00	8.23	7	1,667	0.42%
2018/06/07	0	0.00	1	8.38	8.30	-1	1,623	-0.06%
2018/06/04	1	8.15	25	8.17	8.14	-24	1,427	-1.68%
2018/05/30	0	0.00	1	8.13	8.13	-1	1,303	-0.08%
2018/05/29	3	8.09	2.7	8.06	8.00	0.3	1,220	0.03%
2018/05/25	3.5	8.12	2	8.11	8.03	1.5	1,145	0.13%
2018/05/24	3	8.17	18	8.04	8.20	-15	1,052	-1.43%
2018/05/22	0	0.00	7	7.78	7.72	-7	888	-0.79%
2018/05/21	6	7.79	0	0.00	7.82	6	875	0.69%
2018/05/18	6	7.79	0	0.00	7.88	6	812	0.74%
2018/05/16	0	0.00	7	7.44	7.43	-7	626	-1.12%
2018/05/15	0	0.00	5	7.46	7.48	-5	635	-0.79%
2018/05/11	30	7.48	0	0.00	7.44	30	664	4.51%
2018/05/03	1	7.52	0	0.00	7.47	1	669	0.15%
2018/04/24	0	0.00	1	7.50	7.50	-1	688	-0.15%
2018/04/20	1	7.54	0	0.00	7.51	1	682	0.15%
2018/04/19	0	7.52	0	0.00	7.51	0	695	0.00%
2018/04/10	0	7.50	0	0.00	7.52	0	842	0.00%
2018/03/06	7	7.35	0	0.00	7.34	7	864	0.81%
2018/03/01	2	7.34	2	7.35	7.35	0	886	0.00%
2018/02/27	5	7.30	0	0.00	7.30	5	889	0.56%
2018/02/23	0	0.00	10	7.25	7.24	-10	882	-1.13%
2018/02/21	0	0.00	10.2	7.10	7.18	-10.2	884	-1.15%
2018/02/06	1	7.37	0	0.00	7.15	1	894	0.11%
2018/01/29	0	0.00	5	7.61	7.61	-5	857	-0.58%
2018/01/24	15	7.63	3	7.61	7.64	12	861	1.39%
2018/01/18	0	0.00	3	7.66	7.65	-3	851	-0.35%
2018/01/12	3	7.73	0	0.00	7.72	3	837	0.36%
2018/01/11	1	7.81	0	0.00	7.72	1	845	0.12%
2018/01/03	0	0.00	5	7.56	7.56	-5	694	-0.72%