愛之味 (1217)-群益金鼎-丹鳳券商分點個股進出

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
12.20
漲跌
▲0.15
漲幅
+1.24%
成交量
1,043張
產業
上市食品類股
260人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

愛之味 (1217)籌碼相關－群益金鼎-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	0.2	12.13	12.20	-0.2	1,205	-0.01%
2024/05/27	1.2	12.06	0	0.00	12.05	1.2	1,199	0.10%
2024/05/24	0	0.00	0.1	12.00	12.00	-0.1	1,204	-0.01%
2024/05/23	0.1	12.00	0	0.00	12.05	0.1	1,202	0.01%
2024/05/22	0.1	12.25	0	0.00	12.20	0.1	1,202	0.01%
2024/05/20	0	0.00	0.1	12.35	12.35	-0.1	1,197	-0.01%
2024/05/17	0	0.00	0.1	12.30	12.35	-0.1	1,195	0.00%
2024/05/16	0.1	12.25	0	0.00	12.30	0.1	1,213	0.00%
2024/05/15	1	12.25	1	12.25	12.30	0	1,210	0.00%
2024/05/14	0.1	12.15	50	12.15	12.15	-49.9	1,214	-4.11%
2024/05/13	0	12.10	0	0.00	12.10	0	1,215	0.00%
2024/05/10	0.1	12.05	0	0.00	12.05	0.1	1,219	0.01%
2024/05/09	0	0.00	0.1	12.05	12.05	-0.1	1,220	-0.01%
2024/05/08	0	0.00	0.2	12.05	12.00	-0.2	1,225	-0.01%
2024/05/07	0.1	12.25	0	0.00	12.10	0.1	1,224	0.01%
2024/05/06	0	0.00	10	12.25	12.25	-10	1,218	-0.82%
2024/05/02	0	0.00	5	12.30	12.30	-5	1,160	-0.43%
2024/04/30	0	0.00	13.1	12.20	12.10	-13.1	1,120	-1.17%
2024/04/29	0.1	11.95	0	0.00	11.95	0.1	1,064	0.00%
2024/04/23	0.1	11.90	0	0.00	11.85	0.1	1,070	0.01%
2024/04/22	0	0.00	0.1	11.80	11.95	-0.1	1,073	-0.01%
2024/04/17	0	0.00	0.2	11.85	11.85	-0.2	1,001	-0.01%
2024/04/16	2.2	11.76	0	0.00	11.70	2.2	994	0.22%
2024/04/15	0	11.95	0	0.00	11.90	0	983	0.00%
2024/04/12	0	0.00	0.1	11.90	11.90	-0.1	986	-0.01%
2024/04/11	0.1	12.00	0	0.00	11.90	0.1	983	0.01%
2024/04/09	50	11.95	0	0.00	11.95	50	1,009	4.95%
2024/04/08	0	0.00	0.1	11.95	11.95	-0.1	1,085	-0.01%
2024/04/03	3	12.00	0.1	11.90	11.90	2.9	1,111	0.26%
2024/04/02	0	12.05	0	0.00	11.95	0	1,114	0.00%
2024/04/01	0.2	12.00	0	0.00	12.00	0.2	1,112	0.02%
2024/03/29	0	0.00	0.2	11.95	11.90	-0.2	1,091	-0.02%
2024/03/28	0.1	12.00	0	0.00	12.00	0.1	1,087	0.01%
2024/03/27	0.1	11.91	0.1	11.90	11.90	0.1	1,071	0.01%
2024/03/26	0.1	11.90	0	0.00	11.85	0.1	1,082	0.01%
2024/03/25	0	0.00	0.1	11.85	11.80	-0.1	1,107	-0.01%
2024/03/19	0	0.00	0.1	11.75	11.70	-0.1	1,086	-0.01%
2024/03/18	0.2	11.70	0	0.00	11.70	0.2	1,091	0.01%
2024/03/14	0	11.75	0	0.00	11.75	0	1,093	0.00%
2024/03/12	0	11.80	0	0.00	11.75	0	1,080	0.00%
2024/03/11	0	0.00	0.1	11.75	11.70	-0.1	1,077	-0.01%
2024/03/08	2	11.68	0	0.00	11.70	2	1,079	0.19%
2024/03/07	3	11.78	0	0.00	11.75	3	1,068	0.28%
2024/03/06	1	11.80	0	0.00	11.85	1	1,060	0.09%
2024/03/05	2.1	11.80	0	0.00	11.85	2.1	1,058	0.20%
2024/03/04	0	0.00	0.1	11.95	11.75	-0.1	1,059	0.00%
2024/03/01	5	11.82	0	0.00	11.80	5	1,067	0.47%
2024/02/27	0	0.00	1.1	11.76	11.85	-1.1	1,093	-0.10%
2024/02/26	1	11.85	0	0.00	11.90	1	1,095	0.09%
2024/02/23	0.1	12.05	0	0.00	11.90	0.1	1,097	0.01%
2024/02/19	0.1	12.30	0	0.00	12.20	0.1	1,110	0.00%
2024/02/16	0	0.00	1.1	12.00	12.00	-1.1	1,392	-0.08%
2024/02/15	2	11.88	1.2	11.91	11.90	0.8	1,464	0.05%
2024/02/05	0.1	11.95	0	0.00	11.90	0.1	1,473	0.01%
2024/02/01	0.1	11.95	1	11.85	11.90	-0.9	1,496	-0.06%
2024/01/31	2	11.83	1	11.80	11.80	1	1,511	0.07%
2024/01/26	0	11.75	0	0.00	11.75	0	1,713	0.00%
2024/01/24	0	0.00	0.2	11.70	11.70	-0.2	1,812	-0.01%
2024/01/22	0.1	11.80	0	0.00	11.70	0.1	1,819	0.01%
2024/01/19	0	0.00	0.1	11.55	11.50	-0.1	1,800	0.00%
2024/01/18	0	0.00	0.1	11.60	11.50	-0.1	1,804	0.00%
2024/01/17	0.1	11.80	24	11.55	11.55	-23.9	1,802	-1.33%
2024/01/16	0.1	11.75	0	0.00	11.70	0.1	1,851	0.00%
2024/01/15	0.1	11.85	0	0.00	11.70	0.1	1,869	0.00%
2024/01/12	0.1	11.90	0	0.00	11.75	0.1	1,941	0.00%
2024/01/11	0	0.00	0.1	11.85	11.85	-0.1	1,965	-0.01%
2024/01/10	0.1	11.90	0	0.00	11.80	0.1	2,030	0.00%
2024/01/08	0.1	12.10	3	12.05	12.00	-2.9	2,066	-0.14%
2024/01/05	2	12.05	1	12.05	12.00	1	2,093	0.05%
2024/01/04	3	12.10	2.1	12.05	12.05	0.9	2,215	0.04%
2024/01/02	3	12.28	2	12.38	12.35	1	2,297	0.05%
2023/12/29	0	0.00	1.1	12.05	12.05	-1.1	2,231	-0.05%
2023/12/27	0	0.00	1	11.90	11.90	-1	2,333	-0.04%
2023/12/26	0	11.95	0	0.00	11.90	0	2,363	0.00%
2023/12/25	1	11.90	0	0.00	11.85	1	2,450	0.04%
2023/12/22	1	11.85	0	0.00	11.95	1	2,470	0.04%
2023/12/21	0	0.00	0.1	11.85	11.85	-0.1	2,483	0.00%
2023/12/20	1.1	11.85	0	0.00	11.90	1.1	2,505	0.04%
2023/12/19	0.1	11.75	0	0.00	11.80	0.1	2,489	0.00%
2023/12/18	0	0.00	5	11.75	11.70	-5	2,506	-0.20%
2023/12/15	5	11.75	0	0.00	11.80	5	2,561	0.20%
2023/12/13	0.1	11.70	0	0.00	11.65	0.1	2,596	0.00%
2023/12/12	0	11.75	0	0.00	11.65	0	2,635	0.00%
2023/12/11	0.1	11.75	0.2	11.80	11.75	-0.1	2,653	0.00%
2023/12/08	0	11.90	0	0.00	11.75	0	2,674	0.00%
2023/12/07	0	11.80	0	0.00	11.70	0	2,806	0.00%
2023/12/05	0	11.90	0	0.00	11.85	0	2,870	0.00%
2023/11/30	0	11.90	0	0.00	11.90	0	3,003	0.00%
2023/11/29	0	0.00	0.3	11.85	11.80	-0.3	3,032	-0.01%
2023/11/28	0.1	11.90	0	0.00	11.80	0.1	3,131	0.00%
2023/11/22	0.1	11.90	0	0.00	11.90	0.1	3,437	0.00%
2023/11/20	0.1	12.00	7	11.76	11.80	-6.9	3,644	-0.19%
2023/11/15	0.2	11.83	0	0.00	11.80	0.2	3,865	0.00%
2023/11/10	0	0.00	0.1	11.80	11.70	-0.1	3,872	0.00%
2023/11/09	0.1	11.80	0	0.00	11.80	0.1	4,112	0.00%
2023/11/08	1	11.75	0	0.00	11.75	1	4,458	0.02%
2023/11/06	0	0.00	3	12.20	12.00	-3	4,881	-0.06%
2023/11/03	0.1	12.20	0	0.00	12.15	0.1	4,941	0.00%
2023/11/02	2	12.10	2	12.00	12.05	0	5,065	0.00%
2023/11/01	0	0.00	0.2	11.75	11.80	-0.2	5,174	0.00%
2023/10/31	0.1	11.90	0	0.00	11.65	0.1	5,278	0.00%
2023/10/27	0	0.00	0	11.90	11.90	0	5,515	0.00%
2023/10/26	0	12.00	0	0.00	11.85	0	5,623	0.00%
2023/10/25	0	12.10	0	0.00	12.05	0	5,705	0.00%
2023/10/24	0	0.00	0.1	12.00	12.00	-0.1	5,890	0.00%
2023/10/23	2	11.90	0.1	11.95	11.90	1.9	6,220	0.03%
2023/10/20	1	11.80	0	0.00	11.80	1	6,390	0.02%
2023/10/19	1.2	12.11	5	12.05	12.10	-3.8	6,592	-0.06%
2023/10/17	0	12.35	0	0.00	12.20	0	6,675	0.00%
2023/10/16	0	0.00	0.1	12.30	12.20	-0.1	6,728	0.00%
2023/10/12	1	12.55	0	0.00	12.55	1	6,800	0.01%
2023/10/11	1	12.40	0	0.00	12.55	1	6,703	0.01%
2023/10/04	1	12.20	0	0.00	12.15	1	6,709	0.01%
2023/10/02	1	12.30	0	0.00	12.45	1	6,818	0.01%
2023/09/28	3	12.50	0.1	12.40	12.35	2.9	6,827	0.04%
2023/09/20	7	12.55	0	0.00	12.55	7	7,610	0.09%
2023/09/19	0	12.45	0.2	12.40	12.55	-0.2	7,598	0.00%
2023/09/14	0.3	12.70	0	0.00	12.65	0.3	7,710	0.00%
2023/09/11	0	12.50	5	12.50	12.50	-5	7,571	-0.07%
2023/09/08	0	12.35	0	0.00	12.30	0	7,530	0.00%
2023/09/07	0	12.35	1	12.30	12.25	-1	7,528	-0.01%
2023/09/06	1	12.50	0	0.00	12.50	1	7,511	0.01%
2023/09/05	2	12.65	0	0.00	12.70	2	7,550	0.03%
2023/08/31	1	12.55	0	0.00	12.70	1	7,428	0.01%
2023/08/30	1	13.10	0	0.00	12.85	1	7,307	0.01%
2023/08/28	0	0.00	3.2	13.20	13.15	-3.2	7,175	-0.04%
2023/08/25	0	13.35	0	0.00	13.30	0	7,083	0.00%
2023/08/23	0	13.30	0	0.00	13.15	0	6,868	0.00%
2023/08/17	0	0.00	8	13.00	13.05	-8	6,456	-0.12%
2023/08/16	3	13.10	3	13.20	13.05	0	6,414	0.00%
2023/08/15	25	13.06	0	0.00	13.25	25	6,198	0.40%
2023/08/14	4	12.88	0	0.00	12.80	4	5,970	0.07%
2023/08/11	1	13.30	7	13.51	13.35	-6	5,630	-0.11%
2023/08/10	2	13.83	0	0.00	13.70	2	5,436	0.04%
2023/08/08	0	0.00	1.1	14.74	14.45	-1.1	5,013	-0.02%
2023/08/07	9.1	14.35	9	14.30	14.75	0.1	4,820	0.00%
2023/08/04	0	0.00	1	14.35	14.25	-1	4,628	-0.02%
2023/08/02	0	14.15	0	0.00	14.10	0	4,516	0.00%
2023/08/01	5.1	13.95	8	14.21	14.40	-3	4,406	-0.07%
2023/07/31	5	13.97	10	13.80	13.90	-5	4,278	-0.12%
2023/07/28	1	14.00	3	14.05	14.00	-2	4,173	-0.05%
2023/07/27	4	14.29	1	14.15	14.15	3	4,089	0.07%
2023/07/26	1	14.60	8	14.21	14.15	-7	3,903	-0.18%
2023/07/25	0	0.00	2	13.70	13.65	-2	3,512	-0.06%
2023/07/24	9	13.46	12.3	13.51	13.40	-3.3	3,317	-0.10%
2023/07/21	5.2	13.01	7	13.05	13.05	-1.8	3,030	-0.06%
2023/07/19	3	12.80	0	12.65	12.75	3	2,874	0.10%
2023/07/18	0	12.70	5	12.60	12.60	-5	2,823	-0.18%
2023/07/17	0	0.00	0	12.70	12.80	0	2,786	0.00%
2023/07/14	0	0.00	5	12.50	12.45	-5	2,722	-0.18%
2023/07/13	1	12.65	5	12.55	12.50	-4	2,698	-0.15%
2023/07/12	5	12.95	0	0.00	12.65	5	2,667	0.19%
2023/07/11	10	12.85	0	0.00	12.80	10	2,634	0.38%
2023/07/10	0	0.00	20	12.90	12.75	-20	2,593	-0.77%
2023/07/07	20	12.40	0	12.30	12.45	20	2,396	0.83%
2023/07/05	0	0.00	0	12.50	12.40	0	2,322	0.00%
2023/07/04	0	0.00	0.1	12.50	12.45	-0.1	2,296	0.00%
2023/07/03	0	0.00	0.1	12.60	12.55	-0.1	2,282	0.00%
2023/06/30	308	12.77	323.1	12.90	12.80	-15.1	2,101	-0.72%	大買/大賣/
2023/06/27	1	11.85	1	12.05	11.85	0	1,465	0.00%
2023/06/26	1	12.15	6.1	12.13	12.15	-5.1	1,439	-0.35%
2023/06/21	1	11.95	30.1	11.85	11.95	-29.1	1,330	-2.18%
2023/06/20	0.1	11.75	0	0.00	11.75	0.1	1,278	0.01%
2023/06/19	0	0.00	0.1	11.70	11.70	-0.1	1,265	-0.01%
2023/06/16	0	0.00	1.1	11.74	11.75	-1.1	1,256	-0.08%
2023/06/15	0	0.00	2	11.55	11.60	-2	1,232	-0.16%
2023/06/13	0.2	11.55	2.5	11.52	11.50	-2.3	1,267	-0.18%
2023/06/12	1	11.40	0	0.00	11.45	1	1,264	0.08%
2023/06/09	4	11.60	0	0.00	11.55	4	1,263	0.32%
2023/06/08	0	0.00	1	11.65	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	0.5	11.40	0	0.00	11.35	0.5	1,231	0.04%
2023/06/02	0	0.00	1	11.30	11.30	-1	1,249	-0.08%
2023/06/01	0	0.00	0.2	11.30	11.30	-0.2	1,284	-0.02%
2023/05/29	2	11.40	0	0.00	11.40	2	1,510	0.13%
2023/05/26	0	11.35	0	0.00	11.30	0	1,531	0.00%
2023/05/24	0	0.00	0.1	11.45	11.55	-0.1	1,601	-0.01%
2023/05/22	0.1	11.55	0	0.00	11.55	0.1	1,690	0.00%
2023/05/19	0	0.00	1	11.45	11.45	-1	1,689	-0.06%
2023/05/18	0.1	11.40	0	0.00	11.35	0.1	1,699	0.01%
2023/05/17	0	0.00	0	11.35	11.35	0	1,672	0.00%
2023/05/16	0	11.35	0	0.00	11.25	0	1,674	0.00%
2023/05/09	0.3	11.15	0	0.00	11.10	0.3	1,811	0.02%
2023/05/04	0.1	11.20	0	0.00	11.20	0.1	1,813	0.01%
2023/04/28	0	0.00	0.1	11.05	11.00	-0.1	1,839	-0.01%
2023/04/21	0	0.00	2	10.95	10.95	-2	1,846	-0.11%
2023/04/19	30	11.30	2	11.30	11.30	28	1,833	1.53%
2023/04/18	0.1	11.40	0	0.00	11.35	0.1	1,857	0.00%
2023/04/12	0	0.00	0.1	11.30	11.35	-0.1	2,020	0.00%
2023/04/07	0	11.45	0	0.00	11.40	0	2,054	0.00%
2023/04/06	0.3	11.76	13	11.75	11.80	-12.7	2,054	-0.62%
2023/03/31	1	11.60	0.1	11.60	11.60	1	2,018	0.05%
2023/03/30	0	11.64	13	11.65	11.60	-13	2,043	-0.64%
2023/03/29	0	11.65	0	11.65	11.55	0	2,055	0.00%
2023/03/27	3	11.55	0	0.00	11.60	3	2,162	0.14%
2023/03/21	0	0.00	1	11.45	11.45	-1	2,535	-0.04%
2023/03/20	0	0.00	3	11.40	11.40	-3	2,537	-0.12%
2023/03/17	0	11.50	0	0.00	11.45	0	2,531	0.00%
2023/03/16	15	11.18	0	0.00	11.10	15	2,505	0.60%
2023/03/15	16	11.35	0	0.00	11.30	16	2,492	0.64%
2023/03/14	0	11.40	0	0.00	11.35	0	2,477	0.00%
2023/03/13	0	11.50	1	11.50	11.50	-1	2,455	-0.04%
2023/03/10	0	11.65	0.1	11.75	11.65	0	2,438	0.00%
2023/03/09	3	11.80	15	11.78	11.80	-12	2,417	-0.50%
2023/03/08	0	0.00	0.1	11.80	11.85	-0.1	2,405	0.00%
2023/03/07	0	0.00	5	11.70	11.70	-5	2,401	-0.21%
2023/03/06	1	11.75	0.1	11.80	11.80	1	2,397	0.04%
2023/03/03	1.1	11.75	1	11.75	11.70	0.1	2,366	0.00%
2023/03/02	0	0.00	1	11.40	11.40	-1	2,273	-0.04%
2023/03/01	3	11.65	2.1	11.75	11.40	1	2,360	0.04%
2023/02/23	3	11.55	0.1	11.50	11.55	3	2,269	0.13%
2023/02/21	4.1	11.46	3	11.35	11.40	1.1	2,293	0.05%
2023/02/20	0	11.15	0	0.00	11.30	0	2,241	0.00%
2023/02/16	0	0.00	1	11.15	11.15	-1	2,232	-0.05%
2023/02/15	0	11.15	4	11.10	11.10	-4	2,228	-0.18%
2023/02/13	0	0.00	1.1	11.30	11.25	-1.1	2,199	-0.05%
2023/02/10	0	11.05	0	0.00	11.05	0	2,106	0.00%
2023/02/09	1	10.95	0	0.00	10.95	1	2,072	0.05%
2023/02/08	0.1	11.00	0	0.00	10.95	0.1	2,065	0.00%
2023/02/06	0.1	11.00	0	0.00	10.95	0.1	2,034	0.00%
2023/01/31	3	10.90	0	0.00	10.90	3	2,008	0.15%
2023/01/17	0	10.85	0	0.00	10.80	0	1,985	0.00%
2023/01/16	0	0.00	0	10.65	10.75	0	1,982	0.00%
2023/01/12	0	10.85	0	0.00	10.75	0	1,969	0.00%
2023/01/11	3	10.85	0	0.00	10.75	3	1,959	0.15%
2023/01/10	0	10.93	0	0.00	10.80	0	1,957	0.00%
2023/01/05	0	0.00	0	10.80	10.90	0	1,944	0.00%
2022/12/29	0	0.00	1	10.65	10.65	-1	1,754	-0.06%
2022/12/26	0	0.00	6	10.93	10.75	-6	1,707	-0.35%
2022/12/23	0	10.90	0	0.00	10.90	0	1,678	0.00%
2022/12/22	0	0.00	0	10.95	10.85	0	1,664	0.00%
2022/12/21	0	10.75	0	0.00	10.90	0	1,644	0.00%
2022/12/20	0	0.00	0	10.80	10.50	0	1,616	0.00%
2022/12/15	0	0.00	2	11.03	11.00	-2	1,324	-0.15%
2022/12/14	9	10.94	5	10.72	10.70	4	1,236	0.32%
2022/12/13	0.1	10.45	0	0.00	10.40	0.1	1,086	0.01%
2022/12/12	0	10.40	0	0.00	10.30	0	1,088	0.00%
2022/12/09	0	0.00	0	10.30	10.40	0	1,088	0.00%
2022/11/30	0	10.50	1	10.50	10.50	-1	1,076	-0.09%
2022/11/29	0	0.00	0	10.45	10.45	0	1,062	0.00%
2022/11/28	0	10.45	0	0.00	10.45	0	1,030	0.00%
2022/11/25	0	0.00	0	10.25	10.20	0	1,012	0.00%
2022/11/24	2	10.38	2	10.30	10.30	0	1,010	0.00%
2022/11/23	3	10.47	3	10.50	10.50	0	986	0.00%
2022/11/18	4	10.35	0	10.35	10.10	4	912	0.44%
2022/11/16	0	0.00	0.1	9.85	9.80	-0.1	815	-0.01%
2022/11/15	0	9.99	0	0.00	9.97	0	811	0.00%
2022/11/14	0	0.00	0	9.81	9.84	0	791	0.00%
2022/11/10	0	9.69	0	0.00	9.65	0	797	0.00%
2022/11/09	0	0.00	0	9.65	9.68	0	802	0.00%
2022/11/08	0	9.61	0	0.00	9.56	0	809	0.00%
2022/11/07	0	0.00	0	9.55	9.59	0	818	0.00%
2022/11/03	0	0.00	0.1	9.30	9.26	-0.1	856	-0.01%
2022/10/31	0	0.00	0.1	9.24	9.26	-0.1	935	-0.01%
2022/10/27	4	9.21	0	0.00	9.26	4	1,186	0.34%
2022/10/24	0.1	9.15	1	9.08	9.12	-1	1,244	-0.08%
2022/10/17	0	0.00	0.1	9.10	9.14	-0.1	1,397	0.00%
2022/10/14	0.1	9.09	2	9.10	9.07	-2	1,393	-0.14%
2022/10/13	2	9.04	0	0.00	8.74	2	1,390	0.14%
2022/10/07	0	0.00	0.1	9.32	9.40	-0.1	1,382	0.00%
2022/10/04	0.1	9.40	0	0.00	9.39	0.1	1,444	0.00%
2022/09/29	0	0.00	25	9.30	9.29	-25	1,529	-1.63%
2022/09/27	3	9.25	0.1	9.14	9.33	3	1,605	0.18%
2022/09/15	0.1	9.87	0	0.00	9.80	0.1	1,658	0.00%
2022/09/14	0	9.81	0	0.00	9.75	0	1,669	0.00%
2022/09/08	0	0.00	0.1	9.62	9.67	-0.1	1,708	0.00%
2022/09/06	0	0.00	0.1	9.89	9.75	-0.1	1,710	0.00%
2022/09/05	0	9.96	0	0.00	9.90	0	1,713	0.00%
2022/09/01	0.1	9.99	0	0.00	9.93	0.1	1,754	0.00%
2022/08/31	0	0.00	0	9.99	9.97	0	1,763	0.00%
2022/08/22	0	10.05	0	0.00	9.98	0	1,920	0.00%
2022/08/19	0	10.00	0	0.00	10.05	0	1,935	0.00%
2022/08/18	1	9.96	0	0.00	9.99	1	1,962	0.05%
2022/08/16	2	10.00	0	0.00	10.00	2	1,969	0.10%
2022/08/15	0	0.00	1	10.00	10.00	-1	1,981	-0.05%
2022/08/11	0	0.00	5	9.95	9.98	-5	1,999	-0.25%
2022/08/10	0	0.00	0.1	9.84	9.84	-0.1	2,013	0.00%
2022/08/05	0	0.00	0.1	9.80	9.80	-0.1	2,038	0.00%
2022/08/04	2	9.72	0	0.00	9.67	2	2,060	0.10%
2022/08/03	0	0.00	50	10.15	9.97	-50	2,034	-2.46%
2022/07/22	0	10.65	0	0.00	10.70	0	2,726	0.00%
2022/07/20	3	10.70	0	0.00	10.45	3	3,016	0.10%
2022/07/15	0	0.00	0	10.40	10.35	0	3,614	0.00%
2022/07/08	0	10.70	0	0.00	10.55	0	6,304	0.00%
2022/07/07	22	10.70	0	10.70	10.60	22	6,304	0.35%
2022/07/01	0	0.00	2	10.25	10.25	-2	6,304	-0.03%
2022/06/27	0	10.75	0	0.00	10.80	0	6,433	0.00%
2022/06/22	0	0.00	0	10.50	10.30	0	6,547	0.00%
2022/06/21	0	0.00	10	10.60	10.65	-10	6,590	-0.15%
2022/06/20	10	10.40	1	10.35	10.25	9	6,670	0.13%
2022/06/14	0.1	10.55	0	0.00	10.60	0.1	6,926	0.00%
2022/06/10	0	11.20	0	0.00	11.15	0	6,896	0.00%
2022/06/09	1	11.20	0	0.00	11.15	1	6,888	0.01%
2022/06/06	0	11.25	0	0.00	11.20	0	6,739	0.00%
2022/05/30	0	11.40	0	0.00	11.35	0	6,784	0.00%
2022/05/26	7	11.22	5	11.10	11.15	2	6,757	0.03%
2022/05/24	3	11.00	0	0.00	11.00	3	6,904	0.04%
2022/05/23	0	0.00	1	10.90	10.95	-1	6,903	-0.01%
2022/05/19	1	10.60	0	0.00	10.75	1	6,903	0.01%
2022/05/18	0	0.00	0	10.85	10.90	0	6,918	0.00%
2022/05/17	0	0.00	1	10.89	10.70	-1	6,902	-0.02%
2022/05/10	0	10.80	0	0.00	10.70	0	6,755	0.00%
2022/05/09	0	11.30	5	11.00	10.75	-5	6,712	-0.07%
2022/05/06	0	11.70	2	11.55	11.35	-2	6,617	-0.03%
2022/05/04	0	0.00	7	11.40	11.40	-7	6,464	-0.11%
2022/05/03	1	12.00	0	0.00	11.65	1	6,451	0.02%
2022/04/29	8	11.93	1	11.80	11.70	7	6,429	0.11%
2022/04/28	4	11.88	10	11.71	11.95	-6	6,303	-0.09%
2022/04/27	5	11.50	3	11.43	11.30	2	5,890	0.03%
2022/04/26	3	12.00	1	12.10	11.70	2	5,775	0.03%
2022/04/25	4.1	12.32	4	12.09	11.60	0.1	5,633	0.00%
2022/04/22	2	12.45	0	0.00	12.30	2	5,454	0.04%
2022/04/21	2	12.92	0.1	12.95	12.60	2	5,374	0.04%
2022/04/20	17	12.64	3.1	12.81	12.95	13.9	5,161	0.27%
2022/04/19	0.1	12.05	10	12.18	12.15	-9.9	4,649	-0.21%
2022/04/18	18	13.07	39.1	13.16	12.50	-21.1	4,573	-0.46%
2022/04/15	51	12.50	25.2	12.37	12.50	25.8	3,198	0.81%
2022/04/14	2	11.40	0	0.00	11.40	2	2,594	0.08%
2022/04/12	0.1	11.55	0	0.00	11.35	0.1	2,626	0.00%
2022/04/11	0	11.50	0	0.00	11.50	0	2,649	0.00%
2022/04/08	0.1	11.45	0	0.00	11.40	0.1	2,683	0.00%
2022/04/07	0	0.00	70	11.45	11.15	-70	2,711	-2.58%
2022/04/06	0	0.00	0.1	11.75	11.65	-0.1	2,718	0.00%
2022/04/01	20	11.78	0	0.00	11.75	20	2,708	0.74%
2022/03/31	0	11.60	0	0.00	11.50	0	2,650	0.00%
2022/03/29	10	11.70	0	0.00	11.55	10	2,614	0.38%
2022/03/28	1.1	11.26	4	11.40	11.55	-3	2,564	-0.12%
2022/03/25	0	0.00	10	11.55	11.55	-10	2,503	-0.40%
2022/03/24	11	11.55	10	11.65	11.60	1	2,473	0.04%
2022/03/23	15	11.57	0.1	11.65	11.60	14.9	2,420	0.62%
2022/03/22	80	11.35	40	11.45	11.65	40	2,334	1.71%
2022/03/21	0.1	11.00	0	0.00	11.10	0.1	2,112	0.00%
2022/03/18	0	0.00	1	10.80	10.90	-1	2,076	-0.05%
2022/03/15	2	10.70	2	10.65	10.60	0	2,058	0.00%
2022/03/14	2	10.70	2	10.75	10.75	0	2,064	0.00%
2022/03/11	1	10.70	0	0.00	10.70	1	2,069	0.05%
2022/03/10	2	10.75	2	10.75	10.75	0	2,073	0.00%
2022/03/08	0	0.00	10	10.70	10.50	-10	2,072	-0.48%
2022/03/01	0	0.00	2	10.90	10.90	-2	2,035	-0.10%
2022/02/25	2	10.75	0	0.00	10.80	2	2,039	0.10%
2022/02/24	0.1	10.90	0	0.00	10.70	0.1	2,067	0.00%
2022/02/22	2	10.90	0	0.00	10.85	2	1,913	0.10%
2022/02/21	2	11.10	0	0.00	11.05	2	1,918	0.10%
2022/02/18	10	11.05	0.1	10.85	11.05	9.9	1,910	0.52%
2022/02/14	0	10.85	0	0.00	10.85	0	1,983	0.00%
2022/02/07	0	0.00	0.1	10.50	10.65	-0.1	2,010	0.00%
2022/01/26	0	0.00	0.1	10.55	10.45	-0.1	2,019	0.00%
2022/01/25	0	0.00	0.2	10.55	10.50	-0.2	2,018	-0.01%
2022/01/24	0	0.00	0.3	10.70	10.70	-0.3	1,979	-0.02%
2022/01/19	0	0.00	0.1	11.00	11.00	-0.1	1,917	-0.01%
2022/01/18	0	0.00	0.1	11.15	11.05	-0.1	1,895	-0.01%
2022/01/17	0	0.00	40	11.20	11.20	-40	1,865	-2.14%
2022/01/14	5	11.45	6.6	11.32	11.25	-1.6	1,837	-0.09%
2022/01/13	0	0.00	3	11.35	11.15	-3	1,749	-0.17%
2022/01/12	0	0.00	1	11.25	11.30	-1	1,735	-0.06%
2022/01/11	0.3	11.20	10	11.25	11.25	-9.7	1,690	-0.57%
2022/01/05	0.5	10.85	3	10.83	10.75	-2.5	1,525	-0.16%
2022/01/04	0.2	10.90	0	0.00	10.90	0.2	1,508	0.01%
2022/01/03	0.3	11.00	0	0.00	10.90	0.3	1,479	0.02%
2021/12/30	1.2	10.89	1	10.80	10.85	0.2	1,427	0.01%
2021/12/29	0	10.70	0	0.00	10.85	0	1,392	0.00%
2021/12/28	3	10.60	15.1	10.50	10.65	-12.1	1,365	-0.89%
2021/12/24	0	0.00	5	10.40	10.45	-5	1,356	-0.37%
2021/12/23	5	10.37	5	10.35	10.40	0	1,364	0.00%
2021/12/22	5	10.43	0	0.00	10.35	5	1,370	0.36%
2021/12/21	0	0.00	0.1	10.40	10.45	-0.1	1,374	-0.01%
2021/12/17	0.2	10.50	0	0.00	10.40	0.2	1,421	0.01%
2021/12/16	0	0.00	0.2	10.40	10.35	-0.2	1,433	-0.01%
2021/12/14	0.2	10.45	0	0.00	10.35	0.2	1,467	0.01%
2021/12/13	0.1	10.55	0	0.00	10.50	0.1	1,463	0.01%
2021/12/06	0	0.00	2	10.35	10.40	-2	1,553	-0.13%
2021/11/29	0	0.00	0.1	10.25	10.25	-0.1	1,702	-0.01%
2021/11/26	10	10.35	2	10.30	10.30	8	1,727	0.46%
2021/11/25	0	0.00	30	10.55	10.50	-30	1,720	-1.74%
2021/11/18	0.1	10.55	0	0.00	10.65	0.1	1,698	0.01%
2021/11/17	0.2	10.60	0	0.00	10.50	0.2	1,701	0.01%
2021/11/16	0.1	10.50	0	0.00	10.60	0.1	1,707	0.01%
2021/11/12	8	10.60	8	10.55	10.60	0	1,697	0.00%
2021/11/10	0	0.00	5	10.25	10.40	-5	1,715	-0.29%
2021/10/21	0	0.00	5	10.35	10.25	-5	2,044	-0.24%
2021/10/20	5	10.35	0	0.00	10.30	5	2,057	0.24%
2021/10/19	0	0.00	5	10.25	10.30	-5	2,089	-0.24%
2021/10/18	0	0.00	2	10.25	10.30	-2	2,109	-0.09%
2021/10/07	0	10.30	0	0.00	10.35	0	2,321	0.00%
2021/09/28	0	0.00	1	10.65	10.60	-1	2,750	-0.04%
2021/09/27	0	0.00	2	10.60	10.60	-2	3,005	-0.07%
2021/09/15	1	10.70	1	10.75	10.70	0	3,449	0.00%
2021/09/09	0	10.80	1	10.75	10.50	-1	3,779	-0.03%
2021/09/08	3	10.85	6	10.88	10.85	-3	3,784	-0.08%
2021/09/07	0	0.00	0.2	10.45	10.50	-0.2	3,770	-0.01%
2021/09/06	1	10.50	0	0.00	10.45	1	3,865	0.03%
2021/09/03	0	0.00	2	10.75	10.70	-2	4,156	-0.05%
2021/08/23	0	0.00	0.1	10.10	10.30	-0.1	6,907	0.00%
2021/08/20	0	0.00	0.1	10.05	10.05	-0.1	7,013	0.00%
2021/08/19	0.1	10.25	0	0.00	10.05	0.1	7,193	0.00%
2021/08/13	0	0.00	0.1	10.75	10.60	-0.1	8,883	0.00%
2021/08/10	0.1	11.25	0	0.00	11.20	0.1	12,733	0.00%
2021/08/06	1	11.00	0	0.00	10.95	1	13,748	0.01%
2021/08/05	0	11.20	0	0.00	11.00	0	14,085	0.00%
2021/08/04	2	11.10	0	0.00	11.10	2	14,380	0.01%
2021/07/29	0	0.00	2	10.90	10.90	-2	15,058	-0.01%
2021/07/28	0	0.00	3	10.85	10.75	-3	15,216	-0.02%
2021/07/27	3	11.08	0	0.00	10.90	3	15,719	0.02%
2021/07/19	2.1	11.25	0	0.00	11.25	2.1	19,113	0.01%
2021/07/15	0	0.00	2	11.18	11.30	-2	20,720	-0.01%
2021/07/14	3	11.00	8	10.93	10.95	-5	20,959	-0.02%
2021/07/13	40.5	11.40	0	0.00	11.10	40.5	21,431	0.19%
2021/07/12	20	11.50	0	0.00	11.45	20	21,415	0.09%
2021/07/09	21	11.91	0	0.00	11.65	21	21,466	0.10%
2021/07/06	2	11.80	0	0.00	11.75	2	21,618	0.01%
2021/07/02	2	12.00	37	12.22	11.90	-35	21,621	-0.16%
2021/07/01	0	0.00	5	12.00	11.75	-5	21,402	-0.02%
2021/06/30	8	11.64	1	11.45	11.65	7	21,307	0.03%
2021/06/29	5	11.35	0	0.00	11.30	5	21,235	0.02%
2021/06/28	0	0.00	10	11.40	11.55	-10	21,246	-0.05%
2021/06/25	0	0.00	20	11.55	11.45	-20	21,240	-0.09%
2021/06/22	30	11.70	14	11.62	11.65	16	21,158	0.08%
2021/06/21	2	11.20	0	0.00	11.30	2	21,190	0.01%
2021/06/18	10	11.70	0	0.00	11.60	10	21,117	0.05%
2021/06/17	0.1	12.00	11	11.80	11.85	-10.9	21,059	-0.05%
2021/06/16	0	0.00	0	11.80	11.75	0	21,032	0.00%
2021/06/15	21	12.00	1	12.00	11.90	20	20,962	0.10%
2021/06/11	20	12.18	0	0.00	12.15	20	20,882	0.10%
2021/06/09	1	12.15	0	0.00	12.15	1	20,391	0.00%
2021/06/07	5	12.70	0	0.00	12.65	5	20,189	0.02%
2021/06/04	2	12.95	25	12.99	12.95	-23	19,588	-0.12%
2021/06/03	7	12.56	25	12.69	12.75	-18	19,177	-0.09%
2021/06/02	25	12.30	9	12.37	12.30	16	18,688	0.09%
2021/06/01	6	12.15	21	12.09	12.25	-15	18,586	-0.08%
2021/05/31	31	12.28	8	12.09	11.95	23	18,299	0.13%
2021/05/28	8	12.33	2	12.40	12.25	6	18,074	0.03%
2021/05/27	15	12.42	1	12.50	12.30	14	17,999	0.08%
2021/05/26	13	12.34	7	12.80	12.30	6	17,834	0.03%
2021/05/25	14	12.44	23	12.47	12.35	-9	17,547	-0.05%
2021/05/24	1.1	12.82	6.2	12.99	12.75	-5.1	17,066	-0.03%
2021/05/21	8	12.99	12.1	12.98	12.90	-4.1	16,723	-0.02%
2021/05/20	78.1	14.05	52.1	13.83	13.10	26.1	16,152	0.16%
2021/05/19	54	13.37	35	13.51	13.60	19	14,610	0.13%
2021/05/18	59.1	12.90	92.5	13.02	12.90	-33.4	13,585	-0.25%
2021/05/17	6	12.63	31.1	12.85	12.85	-25.1	12,289	-0.20%
2021/05/14	32	12.14	31.1	11.90	11.70	0.9	11,866	0.01%
2021/05/13	3	11.10	4	11.46	11.60	-1	11,206	-0.01%
2021/05/12	10	10.65	5	10.56	10.55	5	10,863	0.05%
2021/05/11	0	0.00	11	11.62	11.60	-11	10,560	-0.10%
2021/05/10	8	11.76	2	11.78	11.95	6	10,258	0.06%
2021/05/07	2	11.55	0	0.00	11.55	2	10,084	0.02%
2021/05/06	4	11.69	0	0.00	11.60	4	9,975	0.04%
2021/05/05	2	11.80	9	11.18	11.40	-7	9,836	-0.07%
2021/05/04	28	11.44	4.1	11.81	11.25	23.9	9,671	0.25%
2021/05/03	20.6	12.31	25	12.54	12.15	-4.4	9,165	-0.05%
2021/04/29	100.1	13.53	27	13.51	13.00	73.1	8,841	0.83%
2021/04/28	28	12.04	26	12.26	12.90	2	7,402	0.03%
2021/04/27	0.1	11.75	0.1	11.75	11.75	0	6,602	0.00%
2021/04/26	2	12.40	7	12.00	12.05	-5	6,392	-0.08%
2021/04/23	0	0.00	1	11.90	11.90	-1	6,058	-0.02%
2021/04/22	53	12.07	25.1	12.13	12.15	27.9	5,748	0.49%
2021/04/21	6	11.22	11.1	10.94	11.30	-5.1	4,622	-0.11%
2021/04/20	7	10.58	0	0.00	10.30	7	4,176	0.17%
2021/04/19	13.2	10.01	8.3	10.54	10.55	4.9	4,008	0.12%
2021/04/16	0	9.53	0	0.00	9.63	0	3,515	0.00%
2021/04/15	0	9.46	0	0.00	9.46	0	3,481	0.00%
2021/04/14	2	9.50	0.3	9.53	9.40	1.7	3,439	0.05%
2021/04/12	0	0.00	1	9.22	9.22	-1	3,403	-0.03%
2021/04/09	2	9.15	0	0.00	9.15	2	3,501	0.06%
2021/04/08	0	0.00	1	9.10	9.24	-1	3,630	-0.03%
2021/04/07	0	0.00	5	9.06	9.06	-5	3,592	-0.14%
2021/04/06	1	9.10	0	0.00	9.06	1	3,846	0.03%
2021/04/01	0	0.00	3	9.08	9.04	-3	3,916	-0.08%
2021/03/31	0.2	9.08	1	9.07	9.04	-0.8	4,069	-0.02%
2021/03/29	0.1	8.92	0	0.00	8.92	0.1	4,283	0.00%
2021/03/25	0	0.00	1	8.83	8.81	-1	5,140	-0.02%
2021/03/22	5	9.10	2	9.08	9.18	3	5,230	0.06%
2021/03/16	0	0.00	1	9.06	9.11	-1	5,251	-0.02%
2021/03/15	0	0.00	1	9.03	9.03	-1	5,261	-0.02%
2021/03/11	3	9.05	0	0.00	9.04	3	5,343	0.06%
2021/03/09	2	9.14	0	0.00	9.17	2	5,346	0.04%
2021/03/08	0	0.00	0.2	9.12	9.02	-0.2	5,325	0.00%
2021/03/05	1	9.04	0	9.06	9.06	1	5,319	0.02%
2021/02/25	0	0.00	1	8.81	8.76	-1	5,665	-0.02%
2021/02/23	0	0.00	8	8.75	8.80	-8	6,208	-0.13%
2021/02/22	0.3	8.71	0	0.00	8.66	0.3	6,383	0.00%
2021/02/04	1	8.34	0	0.00	8.32	1	6,786	0.01%
2021/02/03	0	0.00	1	8.37	8.35	-1	6,800	-0.01%
2021/02/02	0	0.00	0.5	8.32	8.33	-0.5	6,832	-0.01%
2021/01/26	8	8.42	1	8.43	8.42	7	6,808	0.10%
2021/01/25	0.1	8.66	1	8.55	8.53	-0.9	6,800	-0.01%
2021/01/22	0	0.00	4	8.50	8.40	-4	6,774	-0.06%
2021/01/21	0	0.00	6.1	8.61	8.45	-6.1	6,755	-0.09%
2021/01/20	5	8.60	20	8.61	8.47	-15	6,740	-0.22%
2021/01/19	5.1	8.85	0	0.00	8.78	5.1	6,700	0.08%
2021/01/11	0.1	9.51	0	0.00	9.50	0.1	6,374	0.00%
2021/01/08	0	0.00	25	9.57	9.53	-25	6,331	-0.39%
2021/01/07	6.1	9.69	0	0.00	9.59	6.1	6,272	0.10%
2021/01/06	0	0.00	20	9.71	9.65	-20	6,209	-0.32%
2021/01/05	0	0.00	2.2	10.18	10.05	-2.2	6,059	-0.04%
2021/01/04	50	10.25	25	10.10	10.15	25	5,967	0.42%
2020/12/31	24	10.03	5	9.93	9.96	19	5,811	0.33%
2020/12/30	8	9.94	3	9.88	9.91	5	5,635	0.09%
2020/12/29	29	9.82	20	9.89	9.95	9	5,552	0.16%
2020/12/28	8	9.70	1	9.67	9.66	7	5,254	0.13%
2020/12/25	0	0.00	95	9.72	9.71	-95	5,148	-1.85%
2020/12/24	2	9.53	10.1	9.64	9.64	-8.1	4,960	-0.16%
2020/12/23	30	9.23	0	0.00	9.24	30	4,738	0.63%
2020/12/22	57	9.42	42	9.25	9.15	15	4,659	0.32%
2020/12/21	41	9.24	12.1	9.46	9.52	28.9	4,306	0.67%
2020/12/18	30	8.54	0.2	8.65	8.67	29.9	3,802	0.79%
2020/12/14	0	0.00	0.3	8.05	8.19	-0.3	3,662	-0.01%
2020/12/08	5.1	8.45	0	0.00	8.41	5.1	3,769	0.14%
2020/12/01	4	8.27	10	8.26	8.28	-6	3,784	-0.16%
2020/11/27	0.2	8.30	0.5	8.19	8.19	-0.3	3,805	-0.01%
2020/11/25	0	0.00	2	8.13	8.25	-2	4,033	-0.05%
2020/11/23	12	8.66	12	8.49	8.52	0	3,636	0.00%
2020/11/20	0.3	8.28	1	8.23	8.21	-0.7	3,408	-0.02%
2020/11/19	0.4	7.97	2	8.04	7.98	-1.6	3,174	-0.05%
2020/11/18	2	8.08	0	0.00	7.90	2	3,048	0.07%
2020/11/16	0	0.00	2	8.00	7.87	-2	3,282	-0.06%
2020/11/13	4.2	7.75	1	7.82	7.79	3.2	3,610	0.09%
2020/11/10	2.4	7.60	0	0.00	7.61	2.4	3,623	0.07%
2020/10/27	0	0.00	0.5	7.50	7.47	-0.5	3,605	-0.01%
2020/10/12	0.2	7.54	0	0.00	7.50	0.2	3,786	0.01%
2020/10/05	0	0.00	1	7.47	7.48	-1	3,885	-0.03%
2020/09/30	1	7.49	0	0.00	7.48	1	3,908	0.03%
2020/09/22	0	0.00	30	7.74	7.71	-30	3,915	-0.77%
2020/09/21	0	0.00	7	7.84	7.82	-7	3,901	-0.18%
2020/09/17	0	0.00	10	7.70	7.70	-10	3,827	-0.26%
2020/09/14	0	0.00	1	7.80	7.82	-1	3,952	-0.03%
2020/09/11	3	7.98	5	7.96	7.83	-2	3,971	-0.05%
2020/09/04	0.3	7.80	0	0.00	7.80	0.3	4,122	0.01%
2020/09/02	3	7.87	4	7.86	7.83	-1	4,329	-0.02%
2020/09/01	19.4	8.05	18	8.07	7.97	1.4	4,305	0.03%
2020/08/28	2	7.79	0	0.00	7.79	2	4,347	0.05%
2020/08/27	5	7.81	1	7.88	7.79	4	4,349	0.09%
2020/08/26	1	7.81	0	0.00	7.86	1	4,318	0.02%
2020/08/25	1	7.85	2	7.77	7.79	-1	4,240	-0.02%
2020/08/24	0.3	7.81	0	0.00	7.81	0.3	4,190	0.01%
2020/08/21	15	8.11	11	7.94	7.99	4	4,104	0.10%
2020/08/20	154	7.76	0	0.00	7.55	154	3,742	4.12%	大買/鉅額交易
2020/08/19	7	7.95	331	7.95	7.94	-324	3,591	-9.02%	大賣/鉅額交易
2020/08/18	1	7.52	9	7.56	7.51	-8	3,126	-0.26%
2020/08/17	10	7.55	11	7.54	7.58	-1	3,117	-0.03%
2020/08/13	0	0.00	2	7.34	7.37	-2	3,122	-0.06%
2020/08/12	8	7.33	1	7.25	7.31	7	3,131	0.22%
2020/08/10	2	7.25	0	0.00	7.27	2	3,159	0.06%
2020/08/05	1	7.26	0	0.00	7.26	1	3,201	0.03%
2020/08/04	1	7.26	0	0.00	7.23	1	3,236	0.03%
2020/07/31	1	7.19	0	0.00	7.21	1	3,300	0.03%
2020/07/24	5	7.33	0	0.00	7.31	5	3,412	0.15%
2020/07/21	0	0.00	1	7.55	7.50	-1	3,626	-0.03%
2020/07/20	0.3	7.52	0	0.00	7.52	0.3	3,639	0.01%
2020/07/17	3	7.63	0	0.00	7.58	3	3,653	0.08%
2020/07/16	0	0.00	1	7.73	7.60	-1	3,685	-0.03%
2020/07/06	5	7.62	5	7.61	7.60	0	3,842	0.00%
2020/06/29	11	7.55	0	0.00	7.52	11	4,023	0.27%
2020/06/19	0	0.00	1	7.93	7.68	-1	3,991	-0.03%
2020/06/18	0	0.00	1	7.67	7.70	-1	3,871	-0.03%
2020/06/17	0.4	7.69	3	7.61	7.62	-2.6	3,939	-0.07%
2020/06/15	0.3	7.38	0	0.00	7.38	0.3	4,204	0.01%
2020/06/11	0	0.00	16	7.68	7.50	-16	4,163	-0.38%
2020/06/10	7	7.85	1	7.68	8.13	6	4,000	0.15%
2020/06/08	10	7.49	0	0.00	7.48	10	3,910	0.26%
2020/06/05	101	7.47	2	7.45	7.49	99	3,960	2.50%	大買/
2020/06/04	1	7.47	101	7.49	7.48	-100	3,981	-2.51%	大賣/
2020/05/18	0	0.00	2	7.19	7.18	-2	4,469	-0.04%
2020/05/15	2	7.08	0	0.00	7.06	2	4,628	0.04%
2020/05/13	0	0.00	35.1	7.08	7.10	-35.1	4,612	-0.76%
2020/05/12	1	7.14	0	0.00	7.12	1	4,596	0.02%
2020/04/24	17	7.16	16	7.10	7.10	1	4,246	0.02%
2020/04/22	2	6.98	4	7.03	7.02	-2	4,120	-0.05%
2020/04/21	1	7.00	0	0.00	6.98	1	4,094	0.02%
2020/04/20	12.3	7.02	11	7.13	7.23	1.3	4,026	0.03%
2020/04/13	0	0.00	4	7.04	7.01	-4	3,703	-0.11%
2020/04/06	4	6.95	0	0.00	6.95	4	3,504	0.11%
2020/03/31	5	6.99	0	0.00	6.85	5	3,439	0.15%
2020/03/23	0	0.00	13	6.85	6.84	-13	3,133	-0.41%
2020/03/20	17	7.11	5	7.07	7.10	12	3,016	0.40%
2020/03/19	0	0.00	1	6.40	6.60	-1	2,805	-0.04%
2020/03/16	0.4	6.30	0	0.00	6.16	0.4	2,509	0.02%
2020/03/12	1.3	6.98	60	7.04	6.72	-58.7	2,383	-2.46%
2020/03/11	0.3	7.25	32	7.31	7.17	-31.7	2,256	-1.41%
2020/03/09	30	8.12	3	8.04	7.86	27	2,087	1.29%
2020/03/06	11	8.03	6.3	8.09	8.07	4.7	1,830	0.26%
2020/03/05	0.3	7.47	0	0.00	7.47	0.3	1,367	0.02%
2020/03/03	0	0.00	7	7.40	7.39	-7	1,295	-0.54%
2020/02/27	0.4	7.36	0	0.00	7.37	0.4	1,236	0.03%
2020/02/26	0	0.00	3	7.37	7.36	-3	1,209	-0.25%
2020/02/25	0	0.00	3	7.38	7.34	-3	1,183	-0.26%
2020/02/24	6	7.46	0	0.00	7.43	6	1,155	0.52%
2020/02/18	101.3	7.47	4	7.61	7.44	97.3	1,004	9.69%	大買/
2020/02/10	3	7.13	3	7.42	7.20	0	721	0.00%
2020/01/03	0.3	7.16	1	7.13	7.17	-0.7	544	-0.13%
2019/12/25	1	7.21	0	0.00	7.16	1	520	0.19%
2019/12/18	0.4	7.10	0	0.00	7.12	0.4	471	0.08%
2019/12/11	0	0.00	10	7.06	7.07	-10	493	-2.03%
2019/12/09	0.2	7.03	0	0.00	7.07	0.2	488	0.04%
2019/12/06	10	7.06	0	0.00	7.04	10	481	2.08%
2019/11/14	0	0.00	204	6.96	6.95	-204	477	-42.73%	大賣/鉅額交易
2019/10/31	0	0.00	1	6.93	6.92	-1	605	-0.17%
2019/10/07	0	0.00	3	6.89	6.90	-3	877	-0.35%
2019/09/16	0	0.00	10	7.03	7.03	-10	968	-1.03%
2019/09/02	0	0.00	10	6.95	6.96	-10	931	-1.07%
2019/08/22	0	0.00	1	7.03	6.99	-1	935	-0.11%
2019/08/14	1	7.09	0	0.00	7.07	1	906	0.11%
2019/08/08	0	0.00	1	7.16	7.17	-1	846	-0.12%
2019/08/07	1	7.22	0	0.00	7.18	1	832	0.12%
2019/08/06	0	0.00	1	7.08	7.21	-1	832	-0.12%
2019/08/01	2	7.32	0	0.00	7.32	2	792	0.25%
2019/07/29	0	0.00	1	7.23	7.23	-1	622	-0.16%
2019/07/26	0	0.00	2	7.20	7.21	-2	619	-0.32%
2019/07/25	0.4	7.17	0	0.00	7.19	0.4	621	0.06%
2019/07/22	2	7.28	0	0.00	7.30	2	596	0.34%
2019/07/18	0	0.00	12	7.37	7.27	-12	586	-2.05%
2019/07/17	9.5	7.27	0	0.00	7.32	9.5	575	1.65%
2019/07/15	0	0.00	5	7.19	7.22	-5	542	-0.92%
2019/07/11	3	7.24	0	0.00	7.22	3	531	0.56%
2019/07/05	0	0.00	1	7.26	7.21	-1	511	-0.20%
2019/06/28	5	7.15	0	0.00	7.13	5	503	0.99%
2019/06/27	0	0.00	0.5	7.14	7.14	-0.5	507	-0.10%
2019/06/26	1	7.23	0	0.00	7.18	1	500	0.20%
2019/06/04	0.5	7.18	0	0.00	7.18	0.5	431	0.10%
2019/05/28	0.3	7.03	0	0.00	7.04	0.3	433	0.06%
2019/05/23	0.3	7.05	0	0.00	7.01	0.3	438	0.07%
2019/05/16	0	0.00	1	7.02	7.00	-1	445	-0.22%
2019/05/02	0	0.00	0.5	7.05	7.04	-0.5	441	-0.11%
2019/04/30	10	7.04	0	0.00	7.05	10	438	2.28%
2019/04/24	0	0.00	0.5	7.10	7.11	-0.5	444	-0.11%
2019/04/22	1	7.10	0	0.00	7.06	1	442	0.23%
2019/04/15	10	7.08	0	0.00	7.06	10	450	2.22%
2019/03/14	0	0.00	1	7.19	7.19	-1	393	-0.25%
2019/03/11	0	0.00	2	7.18	7.18	-2	406	-0.49%
2019/03/08	0.3	7.16	3	7.15	7.16	-2.7	415	-0.65%
2019/03/06	0.4	7.28	0	0.00	7.28	0.4	421	0.09%
2019/03/04	0.3	7.16	0	0.00	7.17	0.3	418	0.07%
2019/02/26	3	7.11	0	0.00	7.12	3	416	0.72%
2019/02/12	0	0.00	0.8	7.06	7.06	-0.8	389	-0.19%
2019/01/28	0	0.00	5	6.96	6.96	-5	369	-1.35%
2019/01/22	0.5	6.98	0	0.00	6.94	0.5	384	0.13%
2018/12/25	0	0.00	1	6.81	6.83	-1	461	-0.22%
2018/12/22	10	6.90	0	0.00	6.89	10	461	2.17%
2018/12/18	1	6.99	0	0.00	6.95	1	461	0.22%
2018/10/26	5	6.67	0	0.00	6.68	5	735	0.68%
2018/09/05	5	7.68	0	0.00	7.66	5	1,130	0.44%
2018/08/30	0	0.00	0	7.80	7.75	0	1,385	0.00%
2018/08/29	0	0.00	5	7.80	7.78	-5	1,401	-0.36%
2018/08/28	0	0.00	1	7.82	7.80	-1	1,421	-0.07%
2018/08/21	0.5	7.95	2	7.95	7.90	-1.5	1,660	-0.09%
2018/08/20	5	7.97	1	7.73	7.87	4	1,657	0.24%
2018/08/16	2	7.67	0	0.00	7.70	2	1,874	0.11%
2018/08/14	0	0.00	42	7.77	7.80	-42	1,893	-2.22%
2018/08/09	0	0.00	0.5	8.00	8.04	-0.5	2,137	-0.02%
2018/07/31	60	8.13	15	8.14	8.11	45	2,043	2.20%
2018/07/30	0.5	8.09	52	7.98	8.09	-51.5	1,965	-2.62%
2018/07/26	20	7.82	0	0.00	7.83	20	1,895	1.06%
2018/07/10	0	0.00	3	7.76	7.78	-3	1,886	-0.16%
2018/07/09	1	7.65	0	0.00	7.69	1	1,886	0.05%
2018/07/06	1	7.66	0	0.00	7.60	1	1,898	0.05%
2018/07/03	0	0.00	4	7.76	7.65	-4	1,942	-0.21%
2018/07/02	23	7.81	0	0.00	7.79	23	1,931	1.19%
2018/06/27	1	7.92	0	0.00	7.90	1	1,914	0.05%
2018/06/26	0	0.00	1	8.06	7.94	-1	1,911	-0.05%
2018/06/25	4	8.12	0	0.00	8.09	4	1,888	0.21%
2018/06/20	0	0.00	1	7.92	7.88	-1	1,827	-0.05%
2018/06/19	1	7.95	0.5	7.90	7.92	0.5	1,818	0.03%
2018/06/14	0	0.00	0.5	7.99	7.99	-0.5	1,769	-0.03%
2018/06/11	1	8.24	0	0.00	8.17	1	1,693	0.06%
2018/06/08	1	8.41	1	8.28	8.23	0	1,667	0.00%
2018/06/07	61	8.33	61	8.37	8.30	0	1,623	0.00%
2018/06/05	1	8.06	0	0.00	8.07	1	1,449	0.07%
2018/06/01	0	0.00	1	8.05	8.03	-1	1,367	-0.07%
2018/05/24	5	7.86	18	7.91	8.20	-13	1,052	-1.24%
2018/05/21	4	7.88	9	7.79	7.82	-5	875	-0.57%
2018/05/18	10	7.82	5	7.77	7.88	5	812	0.62%
2018/05/16	0	0.00	50	7.44	7.43	-50	626	-7.98%
2018/05/15	1	7.46	0	0.00	7.48	1	635	0.16%
2018/04/27	5	7.41	0	0.00	7.40	5	670	0.75%
2018/04/24	8	7.54	3	7.51	7.50	5	688	0.73%
2018/04/23	0	7.54	0	0.00	7.60	0	688	0.00%
2018/04/19	0	0.00	10	7.50	7.51	-10	695	-1.44%
2018/04/11	30	7.68	0	0.00	7.65	30	872	3.44%
2018/03/29	0	0.00	3	7.44	7.44	-3	861	-0.35%
2018/03/16	10	7.41	1	7.45	7.41	9	850	1.06%
2018/03/05	3	7.36	0	0.00	7.32	3	874	0.34%
2018/01/31	0	0.00	3	7.54	7.55	-3	865	-0.35%
2018/01/29	0	0.00	2	7.64	7.61	-2	857	-0.23%
2018/01/26	0	0.00	0.1	7.65	7.62	-0.1	857	-0.01%
2018/01/15	0	0.00	5	7.72	7.73	-5	844	-0.59%
2018/01/12	3	7.72	1	7.74	7.72	2	837	0.24%
2018/01/11	23	7.76	12	7.73	7.72	11	845	1.30%