愛之味 (1217)-群益金鼎-彰化券商分點個股進出

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
12.25
漲跌
▲0.10
漲幅
+0.82%
成交量
1,011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

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-彰化券商分點個股進出

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-彰化券商分點個股進出
群益金鼎-彰化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
2024/06/13	10	12.10	0	0.00	12.10	10	1,180	0.85%
2024/06/11	0	0.00	0.1	12.10	12.10	-0.1	1,193	-0.01%
2024/05/27	11	12.00	0	0.00	12.05	11	1,199	0.92%
2024/05/24	1	12.00	0	0.00	12.00	1	1,204	0.08%
2024/05/23	12	12.05	0	0.00	12.05	12	1,202	1.00%
2024/05/22	1	12.20	0	0.00	12.20	1	1,202	0.08%
2024/05/21	10	12.25	1	12.25	12.25	9	1,197	0.75%
2024/05/20	0	12.30	0	12.35	12.35	0	1,197	0.00%
2024/05/16	0	0.00	10	12.28	12.30	-10	1,213	-0.82%
2024/05/15	0	0.00	0.3	12.20	12.30	-0.3	1,210	-0.02%
2024/05/14	0	0.00	5	12.20	12.15	-5	1,214	-0.41%
2024/05/07	2	12.05	0	0.00	12.10	2	1,224	0.16%
2024/05/06	0	0.00	21	12.20	12.25	-21	1,218	-1.72%
2024/05/03	1	12.20	0	0.00	12.15	1	1,191	0.08%
2024/05/02	0	0.00	1	12.30	12.30	-1	1,160	-0.09%
2024/04/30	12	12.01	0	0.00	12.10	12	1,120	1.07%
2024/04/25	10	11.85	0	0.00	11.85	10	1,063	0.94%
2024/04/24	0	11.80	0	0.00	11.85	0	1,066	0.00%
2024/04/19	0	11.85	0	0.00	11.75	0	1,069	0.00%
2024/04/18	20	12.15	2	12.10	12.15	18	1,043	1.73%
2024/04/17	0	0.00	4.3	11.85	11.85	-4.3	1,001	-0.43%
2024/04/16	0	11.75	0	0.00	11.70	0	994	0.00%
2024/04/15	0	12.00	0	0.00	11.90	0	983	0.00%
2024/04/12	0	11.85	0	0.00	11.90	0	986	0.00%
2024/04/11	0	11.95	0	0.00	11.90	0	983	0.00%
2024/04/09	0	0.00	10.1	11.95	11.95	-10.1	1,009	-1.00%
2024/04/01	0	0.00	15	12.03	12.00	-15	1,112	-1.35%
2024/03/29	0	0.00	10	11.95	11.90	-10	1,091	-0.92%
2024/03/28	0	0.00	5	11.95	12.00	-5	1,087	-0.46%
2024/03/26	0	0.00	5	11.80	11.85	-5	1,082	-0.46%
2024/03/25	0	0.00	1	11.85	11.80	-1	1,107	-0.09%
2024/03/22	0	0.00	1	11.75	11.75	-1	1,105	-0.09%
2024/03/20	5	11.60	1	11.55	11.60	4	1,093	0.37%
2024/03/18	5	11.70	0	0.00	11.70	5	1,091	0.46%
2024/03/15	1	11.65	0	0.00	11.65	1	1,096	0.09%
2024/03/13	1	11.70	0	0.00	11.65	1	1,088	0.09%
2024/03/08	0	0.00	0	11.85	11.70	0	1,079	0.00%
2024/03/07	7	11.75	0	0.00	11.75	7	1,068	0.65%
2024/03/06	0	11.85	0	0.00	11.85	0	1,060	0.00%
2024/03/04	10	11.78	0	0.00	11.75	10	1,059	0.94%
2024/03/01	5	11.80	0	0.00	11.80	5	1,067	0.47%
2024/02/27	0	11.80	0	0.00	11.85	0	1,093	0.00%
2024/02/26	1	11.90	0	0.00	11.90	1	1,095	0.09%
2024/01/30	51	11.85	0	0.00	11.85	51	1,526	3.34%
2024/01/25	2	11.70	0	0.00	11.70	2	1,799	0.11%
2024/01/24	2	11.70	0	0.00	11.70	2	1,812	0.11%
2024/01/22	0	0.00	6	11.90	11.70	-6	1,819	-0.33%
2024/01/19	2	11.50	0	0.00	11.50	2	1,800	0.11%
2024/01/17	1	11.60	0	0.00	11.55	1	1,802	0.06%
2024/01/16	1	11.65	0	0.00	11.70	1	1,851	0.05%
2024/01/10	0	11.80	0	0.00	11.80	0	2,030	0.00%
2024/01/09	2	11.85	0	0.00	11.85	2	2,058	0.10%
2024/01/08	0	12.10	0	0.00	12.00	0	2,066	0.00%
2024/01/03	0	0.00	0.1	12.15	12.10	-0.1	2,304	0.00%
2024/01/02	0	0.00	2	12.20	12.35	-2	2,297	-0.09%
2023/12/29	0.1	12.05	16	12.00	12.05	-15.9	2,231	-0.71%
2023/12/27	8	11.89	0	0.00	11.90	8	2,333	0.34%
2023/12/26	0	0.00	1	11.85	11.90	-1	2,363	-0.04%
2023/12/21	1	11.90	0	0.00	11.85	1	2,483	0.04%
2023/12/19	6	11.80	0	0.00	11.80	6	2,489	0.24%
2023/12/18	5	11.70	0	0.00	11.70	5	2,506	0.20%
2023/12/15	10	11.75	0	0.00	11.80	10	2,561	0.39%
2023/12/13	1	11.70	0	0.00	11.65	1	2,596	0.04%
2023/12/12	0	11.70	0	0.00	11.65	0	2,635	0.00%
2023/12/08	3	11.80	0	0.00	11.75	3	2,674	0.11%
2023/12/07	0	11.80	0	0.00	11.70	0	2,806	0.00%
2023/12/06	0	11.85	0	0.00	11.80	0	2,849	0.00%
2023/11/22	0	0.00	1	11.85	11.90	-1	3,437	-0.03%
2023/11/21	0	0.00	4	11.85	11.85	-4	3,606	-0.11%
2023/11/20	1	11.75	0	0.00	11.80	1	3,644	0.03%
2023/11/17	1	11.85	0	0.00	11.85	1	3,785	0.03%
2023/11/15	0	0.00	2	11.90	11.80	-2	3,865	-0.05%
2023/11/14	3.3	11.60	0	0.00	11.50	3.3	3,721	0.09%
2023/11/10	0.1	11.75	0	0.00	11.70	0.1	3,872	0.00%
2023/11/03	3	12.20	0	0.00	12.15	3	4,941	0.06%
2023/11/02	0	0.00	2	12.15	12.05	-2	5,065	-0.04%
2023/10/31	0	11.80	0	0.00	11.65	0	5,278	0.00%
2023/10/26	2	11.85	0	0.00	11.85	2	5,623	0.04%
2023/10/24	0	0.00	2	12.15	12.00	-2	5,890	-0.03%
2023/10/20	2	11.85	0	0.00	11.80	2	6,390	0.03%
2023/10/06	1	12.30	0	0.00	12.30	1	6,653	0.02%
2023/10/05	1	12.20	0	0.00	12.25	1	6,674	0.01%
2023/10/02	0	12.30	0	0.00	12.45	0	6,818	0.00%
2023/09/28	0	0.00	1	12.50	12.35	-1	6,827	-0.01%
2023/09/21	1	12.35	0.5	12.45	12.35	0.5	7,629	0.01%
2023/09/18	0	12.45	2	12.40	12.45	-2	7,677	-0.03%
2023/09/14	1	12.65	3	12.65	12.65	-2	7,710	-0.03%
2023/09/13	0	12.40	2	12.45	12.55	-2	7,695	-0.03%
2023/09/12	4	12.70	0	0.00	12.45	4	7,701	0.05%
2023/09/08	0	0.00	3	12.25	12.30	-3	7,530	-0.04%
2023/09/07	0	12.45	0	0.00	12.25	0	7,528	0.00%
2023/09/06	11	12.55	0.4	12.56	12.50	10.6	7,511	0.14%
2023/09/05	0	0.00	22	12.75	12.70	-22	7,550	-0.29%
2023/09/04	0	0.00	10	12.85	12.75	-10	7,551	-0.13%
2023/09/01	4	12.95	10	13.00	12.85	-6	7,527	-0.08%
2023/08/31	2	12.58	0	0.00	12.70	2	7,428	0.03%
2023/08/30	6	12.88	0	0.00	12.85	6	7,307	0.08%
2023/08/29	26	13.10	0	0.00	13.15	26	7,234	0.36%
2023/08/28	0	0.00	2	13.30	13.15	-2	7,175	-0.03%
2023/08/25	4	13.30	2	13.50	13.30	2	7,083	0.03%
2023/08/24	2	13.08	0	0.00	13.15	2	6,914	0.03%
2023/08/23	4	13.10	2	13.20	13.15	2	6,868	0.03%
2023/08/22	20	12.90	0	0.00	12.95	20	6,716	0.30%
2023/08/18	7	12.86	2	13.20	12.85	5	6,619	0.08%
2023/08/17	2	13.00	0	0.00	13.05	2	6,456	0.03%
2023/08/15	0	0.00	2	13.25	13.25	-2	6,198	-0.03%
2023/08/14	3	12.90	0	0.00	12.80	3	5,970	0.05%
2023/08/11	4.4	13.50	3	13.65	13.35	1.4	5,630	0.02%
2023/08/09	1	13.90	5	13.90	13.85	-4	5,186	-0.08%
2023/08/08	1	14.45	0	0.00	14.45	1	5,013	0.02%
2023/08/07	3	14.07	0	0.00	14.75	3	4,820	0.06%
2023/08/04	0	0.00	6	14.32	14.25	-6	4,628	-0.13%
2023/08/02	5.5	14.15	0	0.00	14.10	5.5	4,516	0.12%
2023/08/01	1	14.20	14	14.24	14.40	-13	4,406	-0.30%
2023/07/31	12	13.78	0	0.00	13.90	12	4,278	0.28%
2023/07/28	1	14.05	2	14.00	14.00	-1	4,173	-0.02%
2023/07/27	5.2	14.34	0	0.00	14.15	5.2	4,089	0.13%
2023/07/26	9.8	13.91	22.1	13.91	14.15	-12.3	3,903	-0.32%
2023/07/25	2	13.63	40	13.60	13.65	-38	3,512	-1.08%
2023/07/24	0	0.00	4	13.46	13.40	-4	3,317	-0.12%
2023/07/21	0	0.00	1	13.05	13.05	-1	3,030	-0.03%
2023/07/19	0	0.00	1	12.70	12.75	-1	2,874	-0.03%
2023/07/18	0.5	12.65	0	0.00	12.60	0.5	2,823	0.02%
2023/07/17	10	12.75	0	0.00	12.80	10	2,786	0.36%
2023/07/13	0	0.00	10	12.60	12.50	-10	2,698	-0.37%
2023/07/12	1.4	12.68	1	12.75	12.65	0.4	2,667	0.01%
2023/07/11	2	12.70	5	12.78	12.80	-3	2,634	-0.11%
2023/07/10	0	0.00	8	12.93	12.75	-8	2,593	-0.31%
2023/07/06	3	12.32	48	12.34	12.45	-45	2,359	-1.91%
2023/07/04	2	12.40	1	12.35	12.45	1	2,296	0.04%
2023/07/03	4	12.60	2.7	12.56	12.55	1.3	2,282	0.06%
2023/06/30	69	12.87	10.1	12.90	12.80	59	2,101	2.81%
2023/06/27	0	0.00	0.1	11.95	11.85	-0.1	1,465	-0.01%
2023/06/26	0	0.00	1	12.20	12.15	-1	1,439	-0.07%
2023/06/21	20	11.85	0.3	11.90	11.95	19.7	1,330	1.48%
2023/06/16	0.1	11.60	0	0.00	11.75	0.1	1,256	0.00%
2023/06/14	0.1	11.50	0	0.00	11.60	0.1	1,258	0.00%
2023/06/09	1	11.60	0	0.00	11.55	1	1,263	0.08%
2023/06/05	0	0.00	0	11.40	11.35	0	1,231	0.00%
2023/06/02	3	11.30	0	0.00	11.30	3	1,249	0.24%
2023/05/19	0	0.00	30	11.45	11.45	-30	1,689	-1.78%
2023/05/18	0	0.00	1.2	11.50	11.35	-1.2	1,699	-0.07%
2023/05/15	75	11.15	0	0.00	11.15	75	1,754	4.27%
2023/04/27	0	0.00	0	11.00	10.95	0	1,845	0.00%
2023/04/25	0	0.00	45	10.90	10.90	-45	1,857	-2.42%
2023/04/20	0	0.00	1	11.25	11.15	-1	1,825	-0.05%
2023/04/14	1	11.40	0	11.45	11.40	1	2,027	0.05%
2023/04/13	0.1	11.40	2	11.43	11.40	-1.9	2,030	-0.09%
2023/04/10	0	0.00	1	11.35	11.35	-1	2,050	-0.05%
2023/04/07	1	11.40	2	11.40	11.40	-1	2,054	-0.05%
2023/04/06	2	11.70	5	11.80	11.80	-3	2,054	-0.15%
2023/03/31	0.3	11.66	0	0.00	11.60	0.3	2,018	0.01%
2023/03/30	0.1	11.74	0	0.00	11.60	0.1	2,043	0.01%
2023/03/29	8	11.55	0	0.00	11.55	8	2,055	0.39%
2023/03/27	0	11.57	0	0.00	11.60	0	2,162	0.00%
2023/03/24	1	11.40	2	11.40	11.40	-1	2,328	-0.04%
2023/03/23	0	11.50	0	0.00	11.45	0	2,405	0.00%
2023/03/22	1	11.50	1	11.45	11.45	0	2,537	0.00%
2023/03/21	0.1	11.50	0	0.00	11.45	0.1	2,535	0.00%
2023/03/16	0	11.15	0	0.00	11.10	0	2,505	0.00%
2023/03/08	0	0.00	2	11.80	11.85	-2	2,405	-0.08%
2023/03/07	0	0.00	7	11.70	11.70	-7	2,401	-0.29%
2023/03/01	2	11.60	0	0.00	11.40	2	2,360	0.08%
2023/02/24	1	11.55	0	0.00	11.35	1	2,279	0.04%
2023/02/21	0	0.00	16	11.41	11.40	-16	2,293	-0.70%
2023/02/20	0	0.00	3	11.25	11.30	-3	2,241	-0.13%
2023/02/17	3	11.15	0	0.00	11.10	3	2,237	0.13%
2023/02/16	0	0.00	1	11.30	11.15	-1	2,232	-0.04%
2023/02/14	4	11.10	0	0.00	11.20	4	2,215	0.18%
2023/02/13	20	11.33	14	11.31	11.25	6	2,199	0.27%
2023/02/08	0	0.00	2	11.05	10.95	-2	2,065	-0.10%
2023/02/02	5	10.90	0	0.00	10.90	5	2,016	0.25%
2023/02/01	0	10.95	0	0.00	10.95	0	2,013	0.00%
2023/01/16	0	10.65	0	0.00	10.75	0	1,982	0.00%
2023/01/13	0	10.70	0	0.00	10.65	0	1,974	0.00%
2023/01/10	0	10.80	0	0.00	10.80	0	1,957	0.00%
2023/01/09	0	10.60	0	0.00	10.75	0	1,957	0.00%
2023/01/06	0	10.85	0	0.00	10.70	0	1,951	0.00%
2023/01/04	2	11.02	1	10.80	10.85	1	1,908	0.05%
2023/01/03	0	10.65	0	0.00	10.80	0	1,766	0.00%
2022/12/29	0	10.70	0	0.00	10.65	0	1,754	0.00%
2022/12/26	0	10.80	0	0.00	10.75	0	1,707	0.00%
2022/12/21	0	0.00	4	10.70	10.90	-4	1,644	-0.24%
2022/12/20	4	10.60	4	10.80	10.50	0	1,616	0.00%
2022/12/19	4	10.70	0	0.00	10.70	4	1,570	0.26%
2022/12/16	0	0.00	8	11.09	11.05	-8	1,510	-0.53%
2022/12/15	4	10.70	0	0.00	11.00	4	1,324	0.30%
2022/12/14	2	10.83	4	10.95	10.70	-2	1,236	-0.16%
2022/12/13	4	10.45	0	0.00	10.40	4	1,086	0.37%
2022/12/09	0	10.30	0	0.00	10.40	0	1,088	0.00%
2022/12/07	0	10.35	0	0.00	10.40	0	1,081	0.00%
2022/12/02	2	10.40	0	0.00	10.40	2	1,070	0.19%
2022/11/25	10	10.35	0	0.00	10.20	10	1,012	0.99%
2022/11/24	0	10.30	9.8	10.30	10.30	-9.8	1,010	-0.97%
2022/11/23	0	0.00	2	10.60	10.50	-2	986	-0.20%
2022/11/22	0	0.00	1	10.35	10.30	-1	897	-0.11%
2022/11/18	0	0.00	15	10.22	10.10	-15	912	-1.64%
2022/11/16	8	9.86	0	0.00	9.80	8	815	0.98%
2022/11/15	0	0.00	5	10.05	9.97	-5	811	-0.62%
2022/11/14	5	9.83	0	0.00	9.84	5	791	0.63%
2022/11/11	0	0.00	2	9.83	9.76	-2	792	-0.25%
2022/11/01	0	0.00	1	9.33	9.30	-1	901	-0.11%
2022/10/27	1	9.26	0	0.00	9.26	1	1,186	0.08%
2022/10/21	0.3	8.95	0	0.00	8.93	0.3	1,259	0.02%
2022/10/17	1	9.14	0	0.00	9.14	1	1,397	0.07%
2022/10/07	0	0.00	10	9.39	9.40	-10	1,382	-0.72%
2022/10/06	0	0.00	10	9.32	9.25	-10	1,385	-0.72%
2022/10/04	0	0.00	10	9.32	9.39	-10	1,444	-0.69%
2022/09/26	4.5	9.19	0	0.00	9.09	4.5	1,613	0.28%
2022/09/07	6	9.47	0	0.00	9.56	6	1,717	0.35%
2022/09/01	0	9.97	0	0.00	9.93	0	1,754	0.00%
2022/08/29	3	9.95	0	0.00	9.93	3	1,911	0.16%
2022/08/15	0	9.99	0	0.00	10.00	0	1,981	0.00%
2022/08/11	0	0.00	3	10.05	9.98	-3	1,999	-0.15%
2022/08/08	0	0.00	2	9.67	9.79	-2	2,030	-0.10%
2022/08/05	0.9	9.83	0	0.00	9.80	0.9	2,038	0.04%
2022/08/04	5	9.58	10.3	9.67	9.67	-5.3	2,060	-0.26%
2022/08/03	18.1	9.97	11	10.30	9.97	7.1	2,034	0.35%
2022/08/01	0	10.90	1.3	10.88	10.90	-1.3	1,989	-0.06%
2022/07/29	0	0.00	0.4	10.93	10.90	-0.4	2,116	-0.02%
2022/07/27	0	0.00	2	11.15	10.95	-2	2,189	-0.09%
2022/07/25	1	10.90	8.5	10.95	10.90	-7.5	2,349	-0.32%
2022/07/22	5	10.70	0.1	10.55	10.70	4.9	2,726	0.18%
2022/07/21	0.1	10.55	0	0.00	10.60	0.1	2,844	0.00%
2022/07/20	1	10.55	1	10.75	10.45	0	3,016	0.00%
2022/07/19	0	0.00	2.5	10.64	10.65	-2.5	3,217	-0.08%
2022/07/18	5	10.43	1	10.60	10.60	4	3,386	0.12%
2022/07/12	0	0.00	1	10.35	10.25	-1	5,768	-0.02%
2022/07/11	0	0.00	2	10.80	10.85	-2	6,350	-0.03%
2022/07/08	4	10.61	0	10.65	10.55	4	6,304	0.06%
2022/07/07	5	10.71	0	0.00	10.60	5	6,304	0.08%
2022/07/06	0	10.80	0	0.00	10.65	0	6,309	0.00%
2022/07/04	3	10.40	0	0.00	10.40	3	6,261	0.05%
2022/06/28	0	10.75	0	0.00	10.70	0	6,413	0.00%
2022/06/17	0	10.55	0	0.00	10.55	0	6,877	0.00%
2022/06/14	2	10.45	6	10.50	10.60	-4	6,926	-0.06%
2022/06/13	3	10.80	0	0.00	10.70	3	6,918	0.04%
2022/05/31	0	11.26	0	0.00	11.20	0	6,789	0.00%
2022/05/30	0	0.00	0	11.35	11.35	0	6,784	0.00%
2022/05/27	10	11.20	11.5	11.30	11.30	-1.5	6,764	-0.02%
2022/05/26	2	11.30	0.1	11.20	11.15	1.9	6,757	0.03%
2022/05/25	0	0.00	5.2	11.05	11.05	-5.2	6,742	-0.08%
2022/05/24	0	0.00	12	11.00	11.00	-12	6,904	-0.17%
2022/05/23	0	0.00	0	10.95	10.95	0	6,903	0.00%
2022/05/17	0	0.00	2	10.70	10.70	-2	6,902	-0.03%
2022/05/16	0	0.00	2	10.65	10.60	-2	6,885	-0.03%
2022/05/13	4	10.40	4	10.50	10.50	0	6,865	0.00%
2022/05/11	0	0.00	15	10.52	10.50	-15	6,796	-0.22%
2022/05/10	0	0.00	30	10.71	10.70	-30	6,755	-0.44%
2022/05/09	0.3	11.00	0	0.00	10.75	0.3	6,712	0.00%
2022/05/06	10	11.65	11	11.76	11.35	-1	6,617	-0.02%
2022/05/05	3	11.53	0	0.00	11.45	3	6,496	0.05%
2022/05/04	5	11.45	5	11.50	11.40	0	6,464	0.00%
2022/05/03	3	11.92	3	11.65	11.65	0	6,451	0.00%
2022/04/29	20	11.75	24	11.88	11.70	-4	6,429	-0.06%
2022/04/28	28	12.09	24.1	12.17	11.95	3.9	6,303	0.06%
2022/04/27	0	11.50	0	0.00	11.30	0	5,890	0.00%
2022/04/26	0	11.80	0.3	11.75	11.70	-0.3	5,775	0.00%
2022/04/25	0	12.05	6	12.05	11.60	-6	5,633	-0.11%
2022/04/22	15	12.62	65	12.34	12.30	-50	5,454	-0.92%
2022/04/21	15	12.68	9	12.67	12.60	6	5,374	0.11%
2022/04/20	85	12.81	18	12.80	12.95	67	5,161	1.30%
2022/04/19	0	0.00	1	12.05	12.15	-1	4,649	-0.02%
2022/04/18	73	13.20	24	13.27	12.50	49	4,573	1.07%
2022/04/15	5	11.60	12	12.50	12.50	-7	3,198	-0.22%
2022/04/12	3	11.45	4.1	11.40	11.35	-1.1	2,626	-0.04%
2022/04/01	2	11.60	0	0.00	11.75	2	2,708	0.07%
2022/03/29	0	11.70	1	11.60	11.55	-1	2,614	-0.04%
2022/03/24	0.1	11.60	0.1	11.65	11.60	0	2,473	0.00%
2022/03/23	469	11.80	469	11.55	11.60	0	2,420	0.00%	大買/大賣/
2022/03/22	10	11.35	8	11.36	11.65	2	2,334	0.09%
2022/03/21	0	0.00	1.2	11.09	11.10	-1.2	2,112	-0.06%
2022/03/17	0	0.00	5	10.70	10.75	-5	2,067	-0.24%
2022/03/03	0	0.00	5	10.95	11.00	-5	2,025	-0.25%
2022/03/02	2	11.00	0	0.00	10.95	2	2,039	0.10%
2022/02/25	0	0.00	2	10.65	10.80	-2	2,039	-0.10%
2022/02/24	4	11.03	1	11.10	10.70	3	2,067	0.15%
2022/02/23	1	10.95	0	0.00	10.90	1	1,908	0.05%
2022/02/21	4	11.13	0	0.00	11.05	4	1,918	0.21%
2022/02/18	5	10.97	2.8	11.02	11.05	2.2	1,910	0.12%
2022/02/14	1	10.85	0	0.00	10.85	1	1,983	0.05%
2022/02/08	0	0.00	5	10.65	10.80	-5	2,012	-0.25%
2022/01/26	2	10.55	0	0.00	10.45	2	2,019	0.10%
2022/01/24	0	0.00	5	10.75	10.70	-5	1,979	-0.25%
2022/01/21	0	0.00	10	11.10	10.95	-10	1,952	-0.51%
2022/01/20	0	0.00	4	11.20	11.20	-4	1,936	-0.21%
2022/01/19	0	0.00	0	11.00	11.00	0	1,917	0.00%
2022/01/14	10	11.35	40	11.16	11.25	-30	1,837	-1.63%
2022/01/11	0	0.00	7	11.19	11.25	-7	1,690	-0.41%
2022/01/10	5	10.90	0	0.00	10.95	5	1,567	0.32%
2022/01/06	20	10.85	0	0.00	10.85	20	1,538	1.30%
2022/01/03	0	0.00	2	10.98	10.90	-2	1,479	-0.14%
2021/12/30	6	10.81	1	10.85	10.85	5	1,427	0.35%
2021/12/29	1	10.60	6	10.86	10.85	-5	1,392	-0.36%
2021/12/28	1.1	10.65	0	0.00	10.65	1.1	1,365	0.08%
2021/12/23	1	10.35	0	0.00	10.40	1	1,364	0.07%
2021/12/22	1	10.40	0	0.00	10.35	1	1,370	0.07%
2021/12/16	1	10.35	0	0.00	10.35	1	1,433	0.07%
2021/12/15	5	10.35	0	0.00	10.40	5	1,458	0.34%
2021/12/14	0	0.00	1	10.35	10.35	-1	1,467	-0.07%
2021/12/06	10	10.30	0	0.00	10.40	10	1,553	0.64%
2021/11/22	0	10.50	0	0.00	10.55	0	1,706	0.00%
2021/11/19	2	10.55	1	10.60	10.50	1	1,706	0.06%
2021/11/16	0	0.00	2	10.55	10.60	-2	1,707	-0.12%
2021/11/11	0	0.00	2	10.40	10.45	-2	1,687	-0.12%
2021/11/10	0	0.00	12	10.31	10.40	-12	1,715	-0.70%
2021/11/05	0	10.25	0	0.00	10.30	0	1,776	0.00%
2021/11/02	2	10.20	0	0.00	10.15	2	1,839	0.11%
2021/10/29	10	10.15	0	0.00	10.15	10	1,866	0.54%
2021/10/27	2.1	10.30	0	0.00	10.25	2.1	1,904	0.11%
2021/09/30	0	0.00	2	10.70	10.65	-2	2,599	-0.08%
2021/09/28	2	10.60	0	0.00	10.60	2	2,750	0.07%
2021/09/27	0	10.60	0	0.00	10.60	0	3,005	0.00%
2021/09/22	1	10.30	0	0.00	10.20	1	3,263	0.03%
2021/09/17	5	10.55	0	0.00	10.60	5	3,301	0.15%
2021/09/08	0	0.00	2	10.80	10.85	-2	3,784	-0.05%
2021/09/06	0	0.00	0.1	10.60	10.45	-0.1	3,865	0.00%
2021/09/03	0	0.00	0.6	10.70	10.70	-0.6	4,156	-0.02%
2021/09/02	0	0.00	0.4	10.80	10.65	-0.4	4,374	-0.01%
2021/09/01	2	11.00	2	10.90	11.00	0	4,490	0.00%
2021/08/31	0	0.00	1	10.70	10.80	-1	4,563	-0.02%
2021/08/30	0.1	10.70	1	10.75	10.75	-1	5,190	-0.02%
2021/08/25	1	10.35	0	0.00	10.40	1	6,358	0.02%
2021/08/20	3	10.05	0	0.00	10.05	3	7,013	0.04%
2021/08/16	0	0.00	2	10.55	10.30	-2	8,333	-0.02%
2021/08/12	0	0.00	1	10.80	10.80	-1	10,416	-0.01%
2021/08/11	1	10.90	0	0.00	10.80	1	11,468	0.01%
2021/08/10	3	11.25	39.8	11.09	11.20	-36.8	12,733	-0.29%
2021/08/02	1	11.00	2	11.00	11.10	-1	14,836	-0.01%
2021/07/29	0	0.00	2	10.90	10.90	-2	15,058	-0.01%
2021/07/26	0	0.00	2	11.05	11.05	-2	15,987	-0.01%
2021/07/22	1	10.95	0	0.00	10.85	1	18,244	0.01%
2021/07/21	0	0.00	1.1	10.87	10.85	-1.1	18,453	-0.01%
2021/07/19	0	0.00	30	11.13	11.25	-30	19,113	-0.16%
2021/07/15	0	0.00	10	11.15	11.30	-10	20,720	-0.05%
2021/07/14	12	10.97	2	11.05	10.95	10	20,959	0.05%
2021/07/13	1	11.20	1	11.20	11.10	0	21,431	0.00%
2021/07/12	3	11.50	0	0.00	11.45	3	21,415	0.01%
2021/07/09	5	11.65	0	0.00	11.65	5	21,466	0.02%
2021/07/08	0	0.00	2	11.65	11.85	-2	21,607	-0.01%
2021/07/07	0	0.00	5	11.65	11.60	-5	21,602	-0.02%
2021/07/06	13	11.88	14	11.76	11.75	-1	21,618	0.00%
2021/07/05	5	12.00	1	11.90	11.90	4	21,610	0.02%
2021/07/02	3	12.13	0	0.00	11.90	3	21,621	0.01%
2021/07/01	0	0.00	3	11.75	11.75	-3	21,402	-0.01%
2021/06/30	1	11.60	1	11.50	11.65	0	21,307	0.00%
2021/06/29	4	11.35	19	11.42	11.30	-15	21,235	-0.07%
2021/06/28	3	11.47	3	11.38	11.55	0	21,246	0.00%
2021/06/25	0	0.00	15	11.55	11.45	-15	21,240	-0.07%
2021/06/24	20	11.70	0	0.00	11.65	20	21,210	0.09%
2021/06/23	0	0.00	11	11.65	11.60	-11	21,176	-0.05%
2021/06/22	11	11.65	1	11.75	11.65	10	21,158	0.05%
2021/06/21	2.4	11.28	9	11.32	11.30	-6.6	21,190	-0.03%
2021/06/18	0	0.00	3	11.72	11.60	-3	21,117	-0.01%
2021/06/16	10	11.90	0	0.00	11.75	10	21,032	0.05%
2021/06/15	0.1	11.95	0	0.00	11.90	0.1	20,962	0.00%
2021/06/11	10	12.15	12	12.39	12.15	-2	20,882	-0.01%
2021/06/09	16	12.29	2	12.20	12.15	14	20,391	0.07%
2021/06/08	0	0.00	1	12.55	12.50	-1	20,274	0.00%
2021/06/07	14	12.93	2	12.90	12.65	12	20,189	0.06%
2021/06/04	24	12.91	29	13.00	12.95	-5	19,588	-0.03%
2021/06/03	8	12.71	3	12.65	12.75	5	19,177	0.03%
2021/06/02	1	12.25	1	12.25	12.30	0	18,688	0.00%
2021/06/01	10	12.10	11	12.27	12.25	-1	18,586	-0.01%
2021/05/31	1.1	12.12	5	12.50	11.95	-3.9	18,299	-0.02%
2021/05/28	45	12.35	58	12.29	12.25	-13	18,074	-0.07%
2021/05/27	10	12.30	1	12.30	12.30	9	17,999	0.05%
2021/05/26	1	12.60	6	12.64	12.30	-5	17,834	-0.03%
2021/05/25	21	12.46	20	12.48	12.35	1	17,547	0.01%
2021/05/24	9	12.81	7	12.81	12.75	2	17,066	0.01%
2021/05/21	27	13.13	1	13.35	12.90	26	16,723	0.16%
2021/05/20	45	14.20	61.8	14.20	13.10	-16.8	16,152	-0.10%
2021/05/19	9	13.31	57	13.20	13.60	-48	14,610	-0.33%
2021/05/18	105	13.20	24	13.24	12.90	81	13,585	0.60%	大買/
2021/05/17	14	12.76	39	12.83	12.85	-25	12,289	-0.20%
2021/05/14	26	12.16	9.2	12.32	11.70	16.8	11,866	0.14%
2021/05/13	5	11.40	4	11.60	11.60	1	11,206	0.01%
2021/05/12	4.7	10.95	0	0.00	10.55	4.7	10,863	0.04%
2021/05/11	15	12.16	12	12.29	11.60	3	10,560	0.03%
2021/05/07	0	0.00	4.1	11.56	11.55	-4.1	10,084	-0.04%
2021/05/06	16	11.52	31.7	11.62	11.60	-15.7	9,975	-0.16%
2021/05/05	20	11.18	0	0.00	11.40	20	9,836	0.20%
2021/05/04	2	11.53	11	12.15	11.25	-9	9,671	-0.09%
2021/05/03	1	12.20	33	12.36	12.15	-32	9,165	-0.35%
2021/04/29	35	13.49	17.8	13.50	13.00	17.2	8,841	0.20%
2021/04/28	9	12.24	23.1	12.55	12.90	-14.1	7,402	-0.19%
2021/04/27	2	11.70	10	11.82	11.75	-8	6,602	-0.12%
2021/04/26	10	12.08	5	12.01	12.05	5	6,392	0.08%
2021/04/23	17.9	11.91	1	11.80	11.90	16.9	6,058	0.28%
2021/04/22	24.2	12.17	25	12.28	12.15	-0.8	5,748	-0.01%
2021/04/21	21	11.14	45	10.78	11.30	-24	4,622	-0.52%
2021/04/20	4	10.57	1	10.40	10.30	3	4,176	0.07%
2021/04/19	43	10.49	25	10.26	10.55	18	4,008	0.45%
2021/04/16	8	9.53	10	9.50	9.63	-2	3,515	-0.06%
2021/04/15	8	9.48	10	9.46	9.46	-2	3,481	-0.06%
2021/04/14	22	9.39	5	9.47	9.40	17	3,439	0.49%
2021/04/13	10	9.30	0	0.00	9.23	10	3,391	0.29%
2021/04/12	0	0.00	3	9.20	9.22	-3	3,403	-0.09%
2021/04/09	2	9.15	3	9.21	9.15	-1	3,501	-0.03%
2021/04/08	18	9.21	40	9.10	9.24	-22	3,630	-0.61%
2021/04/07	38	9.10	0	0.00	9.06	38	3,592	1.06%
2021/04/01	3	9.11	10	9.11	9.04	-7	3,916	-0.18%
2021/03/31	2	9.03	0	0.00	9.04	2	4,069	0.05%
2021/03/30	0	0.00	21	9.01	9.01	-21	4,235	-0.50%
2021/03/29	10	8.90	10	8.94	8.92	0	4,283	0.00%
2021/03/26	0	0.00	56	8.83	8.85	-56	4,667	-1.20%
2021/03/25	0	8.90	8	8.85	8.81	-8	5,140	-0.16%
2021/03/24	7	8.92	0	0.00	8.83	7	5,296	0.13%
2021/03/23	17	9.26	0	0.00	9.19	17	5,249	0.32%
2021/03/17	4	9.09	0	0.00	9.05	4	5,218	0.08%
2021/03/15	1	9.03	0	0.00	9.03	1	5,261	0.02%
2021/03/10	3	9.11	1	9.23	9.09	2	5,355	0.04%
2021/03/09	8	9.13	13	9.15	9.17	-5	5,346	-0.09%
2021/03/08	2	9.07	0	0.00	9.02	2	5,325	0.04%
2021/03/05	4	9.09	5	9.17	9.06	-1	5,319	-0.02%
2021/03/02	2	8.84	3	8.81	8.70	-1	5,286	-0.02%
2021/02/25	5	8.80	0	0.00	8.76	5	5,665	0.09%
2021/02/23	3	8.77	0	0.00	8.80	3	6,208	0.05%
2021/02/19	12	8.53	1	8.53	8.52	11	6,550	0.17%
2021/02/18	1	8.55	0	0.00	8.61	1	6,616	0.02%
2021/02/17	0	0.00	5	8.42	8.38	-5	6,727	-0.07%
2021/02/04	1	8.35	2	8.32	8.32	-1	6,786	-0.01%
2021/02/02	0	0.00	0.1	8.30	8.33	-0.1	6,832	0.00%
2021/02/01	0	0.00	1	8.22	8.22	-1	6,831	-0.01%
2021/01/29	0	0.00	4	8.25	8.21	-4	6,826	-0.06%
2021/01/27	4	8.40	0	0.00	8.40	4	6,819	0.06%
2021/01/25	8	8.39	31	8.48	8.53	-23	6,800	-0.34%
2021/01/22	1	8.45	1	8.41	8.40	0	6,774	0.00%
2021/01/21	2	8.43	3	8.56	8.45	-1	6,755	-0.01%
2021/01/19	10	8.80	0	0.00	8.78	10	6,700	0.15%
2021/01/15	2	8.83	5	8.87	8.73	-3	6,631	-0.05%
2021/01/13	0	0.00	20	9.18	9.02	-20	6,536	-0.31%
2021/01/06	5	9.93	0	0.00	9.65	5	6,209	0.08%
2021/01/05	0	0.00	3	10.00	10.05	-3	6,059	-0.05%
2021/01/04	0	0.00	9	10.20	10.15	-9	5,967	-0.15%
2020/12/31	8	10.15	0.8	9.90	9.96	7.2	5,811	0.12%
2020/12/30	1.1	9.88	11	9.96	9.91	-9.9	5,635	-0.18%
2020/12/29	5	9.95	61	9.95	9.95	-56	5,552	-1.01%
2020/12/28	30	9.68	5	9.68	9.66	25	5,254	0.48%
2020/12/25	11	9.75	0	0.00	9.71	11	5,148	0.21%
2020/12/24	10	9.33	1	9.42	9.64	9	4,960	0.18%
2020/12/23	0	0.00	2	9.10	9.24	-2	4,738	-0.04%
2020/12/22	33	9.54	16	9.57	9.15	17	4,659	0.36%
2020/12/21	33	9.46	25	9.45	9.52	8	4,306	0.19%
2020/12/18	13	8.69	10	8.60	8.67	3	3,802	0.08%
2020/12/17	4	8.46	6.1	8.42	8.46	-2.1	3,643	-0.06%
2020/12/16	1	8.22	2	8.23	8.27	-1	3,597	-0.03%
2020/12/15	0	0.00	20	8.23	8.16	-20	3,670	-0.54%
2020/12/14	1	8.12	0	0.00	8.19	1	3,662	0.03%
2020/12/11	6	8.17	0	0.00	8.10	6	3,693	0.16%
2020/12/10	0	0.00	22	8.26	8.20	-22	3,726	-0.59%
2020/12/09	0	0.00	3	8.42	8.33	-3	3,698	-0.08%
2020/12/08	48	8.44	4.3	8.47	8.41	43.7	3,769	1.16%
2020/12/07	1	8.30	0	0.00	8.32	1	3,736	0.03%
2020/12/04	2	8.23	0	0.00	8.23	2	3,734	0.05%
2020/12/03	1	8.25	0	0.00	8.24	1	3,725	0.03%
2020/12/02	4	8.26	5	8.26	8.25	-1	3,772	-0.03%
2020/12/01	5	8.27	1	8.29	8.28	4	3,784	0.11%
2020/11/30	1	8.29	0	0.00	8.29	1	3,805	0.03%
2020/11/27	1	8.15	0	0.00	8.19	1	3,805	0.03%
2020/11/26	1	8.16	0	0.00	8.15	1	4,035	0.02%
2020/11/25	1	8.23	0	0.00	8.25	1	4,033	0.02%
2020/11/23	1	8.54	32	8.45	8.52	-31	3,636	-0.85%
2020/11/20	0	0.00	36	8.23	8.21	-36	3,408	-1.06%
2020/11/19	14	8.09	5	8.00	7.98	9	3,174	0.28%
2020/11/18	10	7.95	6	8.11	7.90	4	3,048	0.13%
2020/11/17	0	0.00	4	7.87	7.91	-4	3,226	-0.12%
2020/11/16	4	8.03	11	7.96	7.87	-7	3,282	-0.21%
2020/11/13	5	7.75	8	7.78	7.79	-3	3,610	-0.08%
2020/11/11	20	7.57	0	0.00	7.56	20	3,628	0.55%
2020/11/09	1	7.52	0	0.00	7.53	1	3,598	0.03%
2020/11/06	2	7.52	0	0.00	7.48	2	3,630	0.06%
2020/11/03	1	7.41	0	0.00	7.41	1	3,620	0.03%
2020/11/02	1	7.39	0	0.00	7.37	1	3,633	0.03%
2020/10/30	0	0.00	1	7.42	7.40	-1	3,629	-0.03%
2020/10/29	0	0.00	4	7.44	7.45	-4	3,622	-0.11%
2020/10/27	0	0.00	20	7.43	7.47	-20	3,605	-0.55%
2020/10/20	0	0.00	1	7.45	7.39	-1	3,670	-0.03%
2020/10/16	1	7.43	0	0.00	7.40	1	3,692	0.03%
2020/10/13	1	7.51	0	0.00	7.44	1	3,739	0.03%
2020/10/06	6	7.54	0	0.00	7.54	6	3,866	0.16%
2020/09/30	0	0.00	1	7.46	7.48	-1	3,908	-0.03%
2020/09/29	1	7.49	0	0.00	7.47	1	3,934	0.03%
2020/09/24	0	0.00	1	7.45	7.47	-1	3,979	-0.03%
2020/09/23	0	0.00	1	7.69	7.60	-1	3,922	-0.03%
2020/09/22	2	7.73	2	7.86	7.71	0	3,915	0.00%
2020/09/21	0	0.00	50	7.84	7.82	-50	3,901	-1.28%
2020/09/17	2	7.73	0	0.00	7.70	2	3,827	0.05%
2020/09/16	7	7.70	0	0.00	7.69	7	3,875	0.18%
2020/09/15	5	7.76	0	0.00	7.76	5	3,875	0.13%
2020/09/14	0	0.00	3	7.82	7.82	-3	3,952	-0.08%
2020/09/11	4	8.00	3	7.87	7.83	1	3,971	0.03%
2020/09/10	2	7.92	10	7.89	7.87	-8	3,915	-0.20%
2020/09/09	0	0.00	2	7.79	7.80	-2	3,988	-0.05%
2020/09/08	3	7.88	0	0.00	7.85	3	3,991	0.08%
2020/09/07	1	7.95	7	7.95	7.89	-6	4,011	-0.15%
2020/09/04	5	7.80	1	7.77	7.80	4	4,122	0.10%
2020/09/03	3	7.82	0	0.00	7.80	3	4,367	0.07%
2020/09/02	4	7.85	3	7.90	7.83	1	4,329	0.02%
2020/09/01	23	8.08	19	7.98	7.97	4	4,305	0.09%
2020/08/31	6	7.83	1	7.83	7.83	5	4,109	0.12%
2020/08/28	3	7.79	1	7.80	7.79	2	4,347	0.05%
2020/08/27	1	7.84	1	7.89	7.79	0	4,349	0.00%
2020/08/26	20	7.98	0	0.00	7.86	20	4,318	0.46%
2020/08/25	11	7.79	2	7.81	7.79	9	4,240	0.21%
2020/08/24	11	7.83	11	7.86	7.81	0	4,190	0.00%
2020/08/21	68	7.79	65	8.03	7.99	3	4,104	0.07%
2020/08/20	2	7.73	2	7.58	7.55	0	3,742	0.00%
2020/08/19	77	7.95	75	7.91	7.94	2	3,591	0.06%
2020/08/18	10	7.56	2	7.53	7.51	8	3,126	0.26%
2020/08/17	3	7.53	4	7.58	7.58	-1	3,117	-0.03%
2020/08/11	5	7.24	1	7.24	7.24	4	3,128	0.13%
2020/08/05	6	7.27	0	0.00	7.26	6	3,201	0.19%
2020/08/04	2	7.24	0	0.00	7.23	2	3,236	0.06%
2020/07/28	0.9	7.18	0	0.00	7.10	0.9	3,410	0.02%
2020/07/24	0	0.00	27	7.32	7.31	-27	3,412	-0.79%
2020/07/21	0	0.00	6	7.52	7.50	-6	3,626	-0.17%
2020/07/17	0	0.00	106	7.64	7.58	-106	3,653	-2.90%	大賣/鉅額交易
2020/07/16	3	7.61	10	7.70	7.60	-7	3,685	-0.19%
2020/07/15	30	7.65	0	0.00	7.68	30	3,816	0.79%
2020/07/06	11	7.64	1	7.60	7.60	10	3,842	0.26%
2020/06/29	0	0.00	5	7.51	7.52	-5	4,023	-0.12%
2020/06/24	0	0.00	3	7.54	7.51	-3	4,003	-0.07%
2020/06/23	10	7.68	0	0.00	7.65	10	3,997	0.25%
2020/06/22	0	0.00	2	7.73	7.74	-2	3,980	-0.05%
2020/06/19	0	0.00	15	7.87	7.68	-15	3,991	-0.38%
2020/06/18	2	7.70	5	7.67	7.70	-3	3,871	-0.08%
2020/06/17	0	0.00	33	7.67	7.62	-33	3,939	-0.84%
2020/06/16	3	7.75	40	7.62	7.53	-37	4,092	-0.90%
2020/06/12	0	0.00	32	7.33	7.36	-32	4,194	-0.76%
2020/06/11	40	7.57	44	7.65	7.50	-4	4,163	-0.10%
2020/06/10	18	8.02	2	8.15	8.13	16	4,000	0.40%
2020/06/09	2	7.41	0	0.00	7.43	2	3,807	0.05%
2020/06/08	2	7.47	6	7.49	7.48	-4	3,910	-0.10%
2020/06/05	0	0.00	41	7.43	7.49	-41	3,960	-1.04%
2020/06/04	21	7.46	13	7.48	7.48	8	3,981	0.20%
2020/06/01	3	7.10	0	0.00	7.12	3	4,421	0.07%
2020/05/22	101	7.15	1	7.15	7.07	100	4,483	2.23%	大買/
2020/05/21	0	0.00	2	7.21	7.17	-2	4,500	-0.04%
2020/05/19	40	7.20	0	0.00	7.14	40	4,450	0.90%
2020/05/18	2	7.23	0	0.00	7.18	2	4,469	0.04%
2020/05/15	3	7.05	0	0.00	7.06	3	4,628	0.06%
2020/05/11	0	0.00	2	7.20	7.24	-2	4,571	-0.04%
2020/05/08	4	7.24	3	7.23	7.21	1	4,566	0.02%
2020/05/06	2	7.16	0	0.00	7.17	2	4,612	0.04%
2020/04/30	0	0.00	3.1	7.17	7.16	-3.1	4,481	-0.07%
2020/04/28	6	7.18	5	7.15	7.14	1	4,425	0.02%
2020/04/24	0	0.00	5	7.18	7.10	-5	4,246	-0.12%
2020/04/23	9	7.04	0	0.00	7.06	9	4,155	0.22%
2020/04/22	1.3	7.05	0	0.00	7.02	1.3	4,120	0.03%
2020/04/20	16	7.17	17	7.21	7.23	-1	4,026	-0.02%
2020/04/17	0	0.00	1	6.99	6.93	-1	3,839	-0.03%
2020/04/15	5	7.06	0	0.00	7.02	5	3,803	0.13%
2020/04/13	0	0.00	7	7.06	7.01	-7	3,703	-0.19%
2020/04/10	1	6.87	2	6.97	6.95	-1	3,647	-0.03%
2020/04/09	1	6.88	0	0.00	6.85	1	3,626	0.03%
2020/04/08	1	6.92	0	0.00	6.90	1	3,597	0.03%
2020/04/07	1	6.91	0	0.00	6.91	1	3,559	0.03%
2020/04/06	3	6.93	10	6.93	6.95	-7	3,504	-0.20%
2020/04/01	3	6.94	1	6.91	6.89	2	3,475	0.06%
2020/03/31	12	7.04	8	6.98	6.85	4	3,439	0.12%
2020/03/30	1	6.72	50	6.76	6.76	-49	3,293	-1.49%
2020/03/27	5	6.86	0	0.00	6.81	5	3,281	0.15%
2020/03/26	1	6.88	2	6.93	6.94	-1	3,255	-0.03%
2020/03/25	4	6.82	0	0.00	6.85	4	3,215	0.12%
2020/03/23	1	6.84	5	6.82	6.84	-4	3,133	-0.13%
2020/03/20	14	7.09	4	7.11	7.10	10	3,016	0.33%
2020/03/19	4	6.39	57	6.51	6.60	-53	2,805	-1.89%
2020/03/17	1	5.91	0	0.00	5.91	1	2,538	0.04%
2020/03/16	2	6.20	2	6.18	6.16	0	2,509	0.00%
2020/03/13	12	6.21	0	0.00	6.15	12	2,478	0.48%
2020/03/12	52.1	7.00	0	0.00	6.72	52.1	2,383	2.19%
2020/03/11	100	7.38	0	0.00	7.17	100	2,256	4.43%
2020/03/10	60	7.51	2	7.54	7.46	58	2,166	2.68%
2020/03/09	6	8.08	14	7.83	7.86	-8	2,087	-0.38%
2020/03/06	20	8.10	113	7.74	8.07	-93	1,830	-5.08%	大賣/
2020/03/05	0	0.00	1	7.48	7.47	-1	1,367	-0.07%
2020/03/04	1	7.34	5	7.36	7.36	-4	1,309	-0.31%
2020/02/24	2	7.47	6	7.49	7.43	-4	1,155	-0.35%
2020/02/19	2	7.47	0	0.00	7.48	2	1,053	0.19%
2020/02/18	4	7.47	201	7.53	7.44	-197	1,004	-19.61%	大賣/鉅額交易
2020/02/11	0	0.00	5	7.14	7.11	-5	758	-0.66%
2020/02/10	0	0.00	0.3	7.20	7.20	-0.3	721	-0.04%
2020/01/20	2	7.02	0	0.00	7.02	2	571	0.35%
2020/01/15	3	7.01	0	0.00	7.00	3	568	0.53%
2020/01/08	0	0.00	0.3	7.01	7.01	-0.3	554	-0.06%
2019/12/31	0	0.00	6	7.12	7.11	-6	525	-1.14%
2019/12/30	0	0.00	1	7.12	7.14	-1	527	-0.19%
2019/12/27	0	0.00	1	7.11	7.11	-1	527	-0.19%
2019/12/23	1	7.21	0	0.00	7.25	1	506	0.20%
2019/12/16	0	0.00	0.2	7.05	7.06	-0.2	470	-0.03%
2019/12/13	0	0.00	1	7.03	7.05	-1	477	-0.21%
2019/12/10	0.2	7.02	0	0.00	7.06	0.2	491	0.04%
2019/12/02	0	0.00	3	6.97	6.95	-3	468	-0.64%
2019/11/29	0	0.00	0.1	6.99	6.97	-0.1	469	-0.02%
2019/11/28	0	0.00	2	6.98	6.99	-2	467	-0.43%
2019/11/27	2	6.99	0	0.00	6.99	2	470	0.43%
2019/11/21	0	0.00	1	6.94	6.95	-1	465	-0.22%
2019/11/14	2.2	7.00	0	0.00	6.95	2.2	477	0.46%
2019/10/24	1	6.98	0	0.00	6.98	1	782	0.13%
2019/10/16	2	6.89	0	0.00	6.90	2	827	0.24%
2019/10/02	0	0.00	20	6.95	6.94	-20	881	-2.27%
2019/09/10	0	0.00	3	7.02	7.02	-3	942	-0.32%
2019/09/09	4	7.02	10	7.02	7.03	-6	941	-0.64%
2019/09/02	20	6.93	0	0.00	6.96	20	931	2.15%
2019/08/29	10	6.88	0	0.00	6.89	10	928	1.08%
2019/08/26	20	6.88	4	6.95	6.88	16	940	1.70%
2019/08/22	4	7.00	0	0.00	6.99	4	935	0.43%
2019/08/21	2	7.01	0	0.00	7.01	2	929	0.22%
2019/08/19	3	7.05	0	0.00	7.09	3	928	0.32%
2019/08/15	20	7.01	0	0.00	6.97	20	916	2.18%
2019/08/14	40	7.09	0	0.00	7.07	40	906	4.41%
2019/08/12	0	0.00	2	7.12	7.18	-2	883	-0.23%
2019/08/08	2	7.17	0	0.00	7.17	2	846	0.24%
2019/08/06	31	7.06	0	7.21	7.21	31	832	3.72%
2019/08/05	0	0.00	2	7.37	7.20	-2	819	-0.24%
2019/08/02	10	7.29	0	0.00	7.31	10	807	1.24%
2019/07/31	4	7.50	62	7.58	7.40	-58	775	-7.48%
2019/07/30	1	7.50	4	7.44	7.52	-3	720	-0.42%
2019/07/29	1	7.21	0	0.00	7.23	1	622	0.16%
2019/07/25	0	0.00	3.5	7.20	7.19	-3.5	621	-0.57%
2019/07/24	2	7.20	1	7.23	7.18	1	619	0.16%
2019/07/23	0	0.00	3	7.29	7.26	-3	606	-0.49%
2019/07/22	0	0.00	8	7.30	7.30	-8	596	-1.34%
2019/07/18	0	0.00	2	7.33	7.27	-2	586	-0.34%
2019/07/17	1	7.31	0	0.00	7.32	1	575	0.17%
2019/07/16	0	0.00	5.1	7.22	7.19	-5.1	545	-0.93%
2019/07/15	0	0.00	5	7.22	7.22	-5	542	-0.92%
2019/07/11	0	0.00	5	7.22	7.22	-5	531	-0.94%
2019/07/10	4	7.17	0	0.00	7.17	4	517	0.77%
2019/07/09	0	0.00	1	7.21	7.22	-1	517	-0.19%
2019/07/08	2	7.15	0	0.00	7.19	2	516	0.39%
2019/07/05	0	0.00	2	7.25	7.21	-2	511	-0.39%
2019/07/04	1	7.17	5	7.16	7.20	-4	503	-0.79%
2019/07/03	0	0.00	1	7.15	7.15	-1	496	-0.20%
2019/07/01	2	7.14	2	7.13	7.13	0	500	0.00%
2019/06/28	1	7.13	0	0.00	7.13	1	503	0.20%
2019/06/27	1	7.14	10	7.15	7.14	-9	507	-1.77%
2019/06/26	10	7.24	9	7.22	7.18	1	500	0.20%
2019/06/25	0	0.00	2	7.08	7.07	-2	443	-0.45%
2019/06/21	3	7.01	0	0.00	6.96	3	441	0.68%
2019/06/20	6	7.08	0	0.00	7.09	6	431	1.39%
2019/06/19	5	7.06	0	0.00	7.07	5	431	1.16%
2019/06/13	14	7.07	0	0.00	7.08	14	433	3.23%
2019/06/12	6	7.07	0	0.00	7.09	6	439	1.37%
2019/06/11	3	7.11	0	0.00	7.11	3	436	0.69%
2019/06/06	2	7.12	0	0.00	7.11	2	432	0.46%
2019/06/05	3	7.18	0	0.00	7.13	3	428	0.70%
2019/06/04	52	7.17	0	0.00	7.18	52	431	12.06%
2019/06/03	5	7.12	30	7.12	7.15	-25	434	-5.75%
2019/05/31	2	7.11	0.1	7.16	7.15	1.9	435	0.44%
2019/05/30	3	7.07	0	0.00	7.08	3	432	0.69%
2019/05/15	3	6.98	0	0.00	6.99	3	447	0.67%
2019/04/25	2	7.08	0	0.00	7.07	2	444	0.45%
2019/04/17	0	7.08	0	0.00	7.08	0	449	0.00%
2019/04/16	2	7.05	0	0.00	7.08	2	449	0.45%
2019/04/08	2	7.08	0	0.00	7.08	2	438	0.46%
2019/04/02	2	7.07	0	0.00	7.07	2	426	0.47%
2019/03/20	4	7.21	1	7.21	7.25	3	395	0.76%
2019/03/18	1	7.22	0	0.00	7.22	1	397	0.25%
2019/03/13	0	0.00	5	7.19	7.18	-5	401	-1.25%
2019/03/07	0	0.00	59	7.25	7.20	-59	418	-14.08%
2019/03/06	0	0.00	240	7.27	7.28	-240	421	-56.94%	大賣/鉅額交易
2019/02/27	0	0.00	1	7.11	7.12	-1	418	-0.24%
2019/02/25	1	7.09	0	0.00	7.09	1	410	0.24%
2019/02/22	0	0.00	1	7.07	7.08	-1	407	-0.25%
2019/02/14	4	7.07	0	0.00	7.05	4	399	1.00%
2019/01/07	1	6.84	4	6.86	6.84	-3	411	-0.73%
2019/01/04	4	6.83	0	0.00	6.83	4	423	0.95%
2018/12/28	1	6.83	1	6.80	6.85	0	452	0.00%
2018/12/27	0	0.00	1	6.83	6.80	-1	463	-0.22%
2018/12/10	0	0.00	31	6.95	6.96	-31	476	-6.50%
2018/11/29	0	0.00	1	7.04	7.03	-1	483	-0.21%
2018/11/28	1	7.02	0	0.00	7.04	1	480	0.21%
2018/11/20	0	0.00	10	6.80	6.79	-10	495	-2.02%
2018/11/12	0	0.00	0.5	6.92	6.82	-0.5	597	-0.08%
2018/11/07	0	0.00	9	6.80	6.82	-9	626	-1.44%
2018/11/05	0	0.00	24	6.76	6.81	-24	658	-3.65%
2018/11/01	0	0.00	23	6.65	6.70	-23	670	-3.43%
2018/10/31	0.1	6.63	0	0.00	6.61	0.1	692	0.01%
2018/10/30	0	0.00	41	6.60	6.58	-41	717	-5.71%
2018/10/26	0	0.00	7	6.70	6.68	-7	735	-0.95%
2018/10/25	10	6.74	0	0.00	6.74	10	755	1.32%
2018/10/23	10	6.98	0	0.00	6.96	10	859	1.16%
2018/10/16	10	6.95	0	0.00	6.95	10	906	1.10%
2018/10/15	0	0.00	4	6.99	6.95	-4	914	-0.44%
2018/10/12	80	6.93	10	6.83	6.99	70	917	7.63%
2018/10/08	1	7.36	0	0.00	7.38	1	898	0.11%
2018/10/05	0	0.00	3	7.46	7.40	-3	902	-0.33%
2018/10/02	1	7.57	6	7.58	7.58	-5	902	-0.55%
2018/10/01	1	7.61	0	0.00	7.60	1	915	0.11%
2018/09/28	1	7.61	0	0.00	7.58	1	921	0.11%
2018/09/27	0	0.00	1	7.60	7.60	-1	925	-0.11%
2018/09/21	0	0.00	2	7.59	7.59	-2	945	-0.21%
2018/09/17	0	0.00	0.5	7.52	7.53	-0.5	975	-0.05%
2018/09/07	0	0.00	20.3	7.57	7.59	-20.3	1,090	-1.86%
2018/08/31	1	7.74	2	7.74	7.75	-1	1,231	-0.08%
2018/08/24	0	0.00	1	7.81	7.81	-1	1,499	-0.07%
2018/08/23	20	7.90	24	7.86	7.86	-4	1,537	-0.26%
2018/08/22	3	7.88	2	7.86	7.87	1	1,620	0.06%
2018/08/21	20	8.00	34	7.92	7.90	-14	1,660	-0.84%
2018/08/20	21	7.97	0	0.00	7.87	21	1,657	1.27%
2018/08/09	0	0.00	10	8.06	8.04	-10	2,137	-0.47%
2018/08/08	0	0.00	12	8.11	8.06	-12	2,132	-0.56%
2018/08/07	12	8.14	3	8.11	8.09	9	2,125	0.42%
2018/08/06	15	8.11	7	8.10	8.11	8	2,106	0.38%
2018/07/31	0	0.00	6	8.10	8.11	-6	2,043	-0.29%
2018/07/27	2	7.88	0	0.00	7.91	2	1,923	0.10%
2018/07/26	11	7.80	6	7.82	7.83	5	1,895	0.26%
2018/07/25	3	7.70	3	7.71	7.69	0	1,874	0.00%
2018/07/24	0	0.00	2	7.70	7.67	-2	1,878	-0.11%
2018/07/20	1	7.69	0	0.00	7.66	1	1,888	0.05%
2018/07/19	5	7.70	0	0.00	7.72	5	1,882	0.27%
2018/07/17	30	7.76	0	0.00	7.65	30	1,893	1.58%
2018/07/13	3	7.74	0	0.00	7.74	3	1,883	0.16%
2018/07/09	0	0.00	9	7.65	7.69	-9	1,886	-0.48%
2018/07/05	0	0.00	2	7.67	7.67	-2	1,926	-0.10%
2018/07/04	0	0.00	1	7.66	7.66	-1	1,940	-0.05%
2018/07/02	0	0.00	1	7.82	7.79	-1	1,931	-0.05%
2018/06/27	0	0.00	2	7.96	7.90	-2	1,914	-0.10%
2018/06/26	0	0.00	3	8.01	7.94	-3	1,911	-0.16%
2018/06/25	7	8.08	5	8.07	8.09	2	1,888	0.11%
2018/06/19	0	0.00	3	7.97	7.92	-3	1,818	-0.16%
2018/06/14	2	8.05	1	8.01	7.99	1	1,769	0.06%
2018/06/12	1	8.08	0	0.00	8.09	1	1,728	0.06%
2018/06/08	1	8.22	0	0.00	8.23	1	1,667	0.06%
2018/06/07	4	8.33	1.1	8.40	8.30	2.9	1,623	0.18%
2018/06/05	1	8.11	0	0.00	8.07	1	1,449	0.07%
2018/06/04	2	8.17	0	0.00	8.14	2	1,427	0.14%
2018/05/31	6	8.13	5	8.08	8.03	1	1,348	0.07%
2018/05/30	20	8.14	23	8.16	8.13	-3	1,303	-0.23%
2018/05/29	10	8.08	22	8.03	8.00	-12	1,220	-0.98%
2018/05/28	0	0.00	4	8.01	7.96	-4	1,179	-0.34%
2018/05/25	12	8.24	0	0.00	8.03	12	1,145	1.05%
2018/05/24	1	8.03	6	8.05	8.20	-5	1,052	-0.48%
2018/05/23	0	0.00	5	7.73	7.68	-5	894	-0.56%
2018/05/22	5	7.76	16	7.74	7.72	-11	888	-1.24%
2018/05/21	4	7.79	6	7.80	7.82	-2	875	-0.23%
2018/05/18	43	7.71	69	7.77	7.88	-26	812	-3.20%
2018/05/15	2	7.48	0	0.00	7.48	2	635	0.31%
2018/05/14	4	7.43	0	0.00	7.40	4	656	0.61%
2018/04/24	3	7.52	0	0.00	7.50	3	688	0.44%
2018/04/19	5.1	7.50	0	0.00	7.51	5.1	695	0.73%
2018/04/18	0	7.50	0	0.00	7.45	0	722	0.00%
2018/04/17	4	7.52	0	0.00	7.48	4	862	0.46%
2018/04/16	7	7.63	0	0.00	7.60	7	866	0.81%
2018/04/12	1	7.64	16	7.66	7.63	-15	890	-1.68%
2018/04/11	15	7.62	4	7.64	7.65	11	872	1.26%
2018/04/10	14	7.52	1	7.47	7.52	13	842	1.54%
2018/04/09	0	0.00	2	7.46	7.43	-2	842	-0.24%
2018/04/03	1	7.37	0	0.00	7.40	1	844	0.12%
2018/04/02	0	7.42	2	7.41	7.42	-2	858	-0.23%
2018/03/31	1	7.45	0	0.00	7.43	1	859	0.12%
2018/03/26	5	7.36	0	0.00	7.38	5	852	0.59%
2018/03/23	0	0.00	1	7.35	7.35	-1	857	-0.12%
2018/03/21	5	7.42	2	7.43	7.44	3	850	0.35%
2018/03/20	0	0.00	2	7.41	7.41	-2	850	-0.24%
2018/03/19	2	7.40	0	0.00	7.44	2	850	0.24%
2018/03/16	3	7.42	0	0.00	7.41	3	850	0.35%
2018/03/13	2	7.43	0	0.00	7.48	2	847	0.24%
2018/03/12	2	7.40	0	0.00	7.44	2	849	0.24%
2018/03/09	2	7.44	0	0.00	7.44	2	854	0.23%
2018/02/07	5	7.21	5	7.21	7.20	0	858	0.00%
2018/02/06	0	0.00	1	7.23	7.15	-1	894	-0.11%
2018/01/29	0	0.00	1	7.63	7.61	-1	857	-0.12%
2018/01/25	3	7.61	0	0.00	7.64	3	858	0.35%
2018/01/24	3	7.61	0	0.00	7.64	3	861	0.35%
2018/01/11	0	0.00	2	7.84	7.72	-2	845	-0.24%
2018/01/09	0	0.00	7	7.64	7.65	-7	702	-1.00%
2018/01/05	4	7.54	0	0.00	7.55	4	677	0.59%
2018/01/04	4	7.54	0	0.00	7.55	4	674	0.59%
2018/01/03	1	7.57	0	0.00	7.56	1	694	0.14%