愛之味 (1217)-華南永昌-南京券商分點個股進出

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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/06/07	0	0.00	4	12.05	12.10	-4	1,197	-0.33%
2024/06/04	0	0.00	0	12.15	12.15	0	1,206	0.00%
2024/05/31	0	0.00	0	12.20	12.15	0	1,203	0.00%
2024/05/30	0	0.00	6	12.05	12.00	-6	1,196	-0.50%
2024/05/27	0	0.00	0	12.10	12.05	0	1,199	0.00%
2024/05/24	0	0.00	3	12.00	12.00	-3	1,204	-0.25%
2024/05/22	0.2	12.20	0	0.00	12.20	0.2	1,202	0.02%
2024/05/17	3	12.35	0	0.00	12.35	3	1,195	0.25%
2024/05/16	0	0.00	0.1	12.34	12.30	-0.1	1,213	-0.01%
2024/05/15	3	12.30	0	12.25	12.30	3	1,210	0.25%
2024/05/14	3	12.15	0	0.00	12.15	3	1,214	0.25%
2024/05/06	0	0.00	0	12.20	12.25	0	1,218	0.00%
2024/05/02	0	0.00	5.1	12.15	12.30	-5.1	1,160	-0.44%
2024/04/30	5.1	12.35	0	0.00	12.10	5.1	1,120	0.46%
2024/04/26	0	0.00	0	11.85	11.85	0	1,063	0.00%
2024/04/22	0	0.00	0	11.89	11.95	0	1,073	0.00%
2024/04/19	0	0.00	1	11.90	11.75	-1	1,069	-0.09%
2024/04/18	1	12.10	0	0.00	12.15	1	1,043	0.10%
2024/04/17	0	11.93	0	0.00	11.85	0	1,001	0.00%
2024/04/16	5	11.75	0	0.00	11.70	5	994	0.50%
2024/04/12	0	11.95	0	0.00	11.90	0	986	0.00%
2024/04/11	5	11.90	0	0.00	11.90	5	983	0.51%
2024/04/01	0	0.00	0.2	12.05	12.00	-0.2	1,112	-0.02%
2024/03/26	0	11.80	0	0.00	11.85	0	1,082	0.00%
2024/03/13	0	0.00	0	11.70	11.65	0	1,088	0.00%
2024/03/06	3	11.85	0	11.90	11.85	3	1,060	0.28%
2024/02/27	0.2	11.90	0	0.00	11.85	0.2	1,093	0.02%
2024/02/23	0	11.95	0	12.00	11.90	0	1,097	0.00%
2024/02/22	0	12.10	0	12.00	12.05	0	1,089	0.00%
2024/02/21	0	12.15	0	0.00	12.05	0	1,097	0.00%
2024/02/19	0	12.23	0	0.00	12.20	0	1,110	0.00%
2024/02/16	0	12.01	0	0.00	12.00	0	1,392	0.00%
2024/02/15	0	12.15	0	0.00	11.90	0	1,464	0.00%
2024/02/05	0	11.95	0	0.00	11.90	0	1,473	0.00%
2024/02/02	0	0.00	5	11.90	11.95	-5	1,486	-0.34%
2024/01/31	0	11.90	0	0.00	11.80	0	1,511	0.00%
2024/01/30	0	11.85	1.6	11.83	11.85	-1.6	1,526	-0.11%
2024/01/29	0	0.00	0	11.85	11.85	0	1,636	0.00%
2024/01/18	0.1	11.60	0	0.00	11.50	0.1	1,804	0.01%
2024/01/03	0	0.00	15	12.05	12.10	-15	2,304	-0.65%
2024/01/02	25	12.31	31	12.32	12.35	-6	2,297	-0.26%
2023/12/25	0.1	11.90	0	0.00	11.85	0.1	2,450	0.00%
2023/12/22	0	0.00	10	11.85	11.95	-10	2,470	-0.40%
2023/12/20	0	0.00	0	11.85	11.90	0	2,505	0.00%
2023/12/07	0	0.00	1	11.70	11.70	-1	2,806	-0.04%
2023/11/29	0	0.00	1	11.80	11.80	-1	3,032	-0.03%
2023/11/28	0	0.00	1	11.80	11.80	-1	3,131	-0.03%
2023/11/24	0	0.00	1	11.90	11.90	-1	3,291	-0.03%
2023/11/21	0	11.90	0	0.00	11.85	0	3,606	0.00%
2023/11/20	0	0.00	15	11.75	11.80	-15	3,644	-0.41%
2023/11/16	10	11.85	0	0.00	11.85	10	3,813	0.26%
2023/11/15	1	11.70	6	12.09	11.80	-5	3,865	-0.13%
2023/11/14	1	11.70	0	0.00	11.50	1	3,721	0.03%
2023/11/08	0	0.00	0	11.90	11.75	0	4,458	0.00%
2023/11/07	0	0.00	0	12.05	11.85	0	4,651	0.00%
2023/11/03	1	12.15	0	0.00	12.15	1	4,941	0.02%
2023/11/02	0	0.00	1	12.05	12.05	-1	5,065	-0.02%
2023/10/20	0	0.00	30	11.80	11.80	-30	6,390	-0.47%
2023/10/13	1	12.45	0	0.00	12.40	1	6,763	0.01%
2023/10/12	5	12.53	0	0.00	12.55	5	6,800	0.07%
2023/10/11	2	12.55	0	0.00	12.55	2	6,703	0.03%
2023/10/06	0	0.00	1	12.30	12.30	-1	6,653	-0.02%
2023/10/05	0	0.00	0	12.40	12.25	0	6,674	0.00%
2023/10/04	0	0.00	6	12.15	12.15	-6	6,709	-0.09%
2023/10/02	0	0.00	0	12.43	12.45	0	6,818	0.00%
2023/09/27	0	0.00	0	12.45	12.35	0	6,791	0.00%
2023/09/26	0	0.00	0	12.45	12.35	0	6,839	0.00%
2023/09/25	0	0.00	0.1	12.55	12.45	-0.1	7,009	0.00%
2023/09/21	0	0.00	2	12.40	12.35	-2	7,629	-0.03%
2023/09/20	8	12.55	0	12.55	12.55	8	7,610	0.11%
2023/09/19	0	0.00	0	12.45	12.55	0	7,598	0.00%
2023/09/18	6	12.45	0	0.00	12.45	6	7,677	0.08%
2023/09/13	4	12.50	0	0.00	12.55	4	7,695	0.05%
2023/09/12	0	0.00	15	12.68	12.45	-15	7,701	-0.19%
2023/09/08	10	12.35	0	0.00	12.30	10	7,530	0.13%
2023/09/06	1	12.55	0	0.00	12.50	1	7,511	0.01%
2023/09/04	1	12.80	1	12.75	12.75	0	7,551	0.00%
2023/09/01	0	0.00	2	12.78	12.85	-2	7,527	-0.03%
2023/08/31	5	12.60	18.2	12.66	12.70	-13.2	7,428	-0.18%
2023/08/29	11	13.15	0	0.00	13.15	11	7,234	0.15%
2023/08/28	6	13.16	0	0.00	13.15	6	7,175	0.08%
2023/08/25	10.2	13.40	6	13.48	13.30	4.2	7,083	0.06%
2023/08/23	0	0.00	16	13.13	13.15	-16	6,868	-0.23%
2023/08/22	3	12.88	3	12.95	12.95	0	6,716	0.00%
2023/08/21	6	12.88	2	12.98	13.00	4	6,686	0.06%
2023/08/18	15	12.97	0	0.00	12.85	15	6,619	0.23%
2023/08/17	3	13.00	0	0.00	13.05	3	6,456	0.05%
2023/08/16	10	13.15	10	13.35	13.05	0	6,414	0.00%
2023/08/15	0	0.00	3	13.20	13.25	-3	6,198	-0.05%
2023/08/14	4	13.04	0	0.00	12.80	4	5,970	0.07%
2023/08/11	1	13.30	0	0.00	13.35	1	5,630	0.02%
2023/08/10	0	0.00	1	13.75	13.70	-1	5,436	-0.02%
2023/08/09	6	13.81	2	13.75	13.85	4	5,186	0.08%
2023/08/08	40	14.76	1	14.60	14.45	39	5,013	0.78%
2023/08/07	0	0.00	3	14.42	14.75	-3	4,820	-0.06%
2023/08/04	0	0.00	1	14.40	14.25	-1	4,628	-0.02%
2023/08/02	1	14.10	0	0.00	14.10	1	4,516	0.02%
2023/08/01	1	14.35	1	14.30	14.40	0	4,406	0.00%
2023/07/31	0	0.00	1	13.75	13.90	-1	4,278	-0.02%
2023/07/28	4	14.03	6	14.10	14.00	-2	4,173	-0.05%
2023/07/27	0	0.00	10.9	14.38	14.15	-10.9	4,089	-0.27%
2023/07/26	16.1	14.31	13	14.26	14.15	3.1	3,903	0.08%
2023/07/25	26	13.57	23	13.56	13.65	3	3,512	0.09%
2023/07/24	4	13.33	70	13.40	13.40	-66	3,317	-1.99%
2023/07/21	76.4	13.15	0	0.00	13.05	76.4	3,030	2.52%
2023/07/19	0	0.00	0	12.70	12.75	0	2,874	0.00%
2023/07/11	0	0.00	1	12.90	12.80	-1	2,634	-0.04%
2023/07/10	6	12.80	18	12.92	12.75	-12	2,593	-0.46%
2023/07/07	2	12.35	7	12.35	12.45	-5	2,396	-0.21%
2023/07/06	0	0.00	1	12.35	12.45	-1	2,359	-0.04%
2023/07/05	7	12.50	0	0.00	12.40	7	2,322	0.30%
2023/07/04	4	12.39	5	12.40	12.45	-1	2,296	-0.04%
2023/07/03	8	12.57	2	12.60	12.55	6	2,282	0.26%
2023/06/30	137	12.87	140.2	12.70	12.80	-3.2	2,101	-0.15%	大買/大賣/
2023/06/28	0	11.95	0	0.00	11.90	0	1,464	0.00%
2023/06/27	0	0.00	17	11.90	11.85	-17	1,465	-1.16%
2023/06/26	10	12.15	11	12.18	12.15	-1	1,439	-0.07%
2023/06/21	8	11.89	0	0.00	11.95	8	1,330	0.60%
2023/06/20	0	0.00	6	11.71	11.75	-6	1,278	-0.47%
2023/06/19	0	0.00	12	11.70	11.70	-12	1,265	-0.95%
2023/06/16	0	0.00	10	11.70	11.75	-10	1,256	-0.80%
2023/06/14	0	0.00	2	11.50	11.60	-2	1,258	-0.16%
2023/06/13	0	0.00	5	11.50	11.50	-5	1,267	-0.39%
2023/06/12	0	0.00	25	11.45	11.45	-25	1,264	-1.98%
2023/06/09	26	11.72	0	0.00	11.55	26	1,263	2.06%
2023/06/02	0	0.00	0	11.40	11.30	0	1,249	0.00%
2023/05/31	1	11.25	0	0.00	11.30	1	1,400	0.07%
2023/05/29	0	0.00	4	11.40	11.40	-4	1,510	-0.26%
2023/05/22	0	0.00	3	11.55	11.55	-3	1,690	-0.18%
2023/05/10	5	11.15	5	11.05	11.05	0	1,807	0.00%
2023/05/08	10	11.25	0	0.00	11.20	10	1,811	0.55%
2023/05/03	0	0.00	2	11.10	11.10	-2	1,817	-0.11%
2023/05/02	0	0.00	0.1	11.05	11.05	-0.1	1,825	0.00%
2023/04/27	0	0.00	0	11.00	10.95	0	1,845	0.00%
2023/04/25	0	0.00	11	10.90	10.90	-11	1,857	-0.59%
2023/04/21	0	0.00	3	11.00	10.95	-3	1,846	-0.16%
2023/04/20	31.3	11.25	0.5	11.25	11.15	30.7	1,825	1.68%
2023/04/12	0	0.00	10	11.35	11.35	-10	2,020	-0.50%
2023/04/10	0	0.00	0	11.45	11.35	0	2,050	0.00%
2023/04/07	0	11.45	23	11.42	11.40	-23	2,054	-1.12%
2023/04/06	7	11.79	0	0.00	11.80	7	2,054	0.34%
2023/03/31	0	11.68	0	0.00	11.60	0	2,018	0.00%
2023/03/30	28	11.64	0	0.00	11.60	28	2,043	1.37%
2023/03/28	0	11.58	1	11.50	11.50	-1	2,112	-0.05%
2023/03/27	0	0.00	0.3	11.55	11.60	-0.3	2,162	-0.01%
2023/03/24	0	11.58	10	11.45	11.40	-10	2,328	-0.43%
2023/03/23	0	0.00	0.4	11.50	11.45	-0.4	2,405	-0.02%
2023/03/22	0	11.55	0	11.50	11.45	0	2,537	0.00%
2023/03/21	0	0.00	0	11.45	11.45	0	2,535	0.00%
2023/03/20	0	0.00	0	11.45	11.40	0	2,537	0.00%
2023/03/17	0	11.45	0	11.30	11.45	0	2,531	0.00%
2023/03/16	0	11.15	9	11.10	11.10	-9	2,505	-0.36%
2023/03/14	0	0.00	2	11.35	11.35	-2	2,477	-0.08%
2023/03/10	0	11.80	0	0.00	11.65	0	2,438	0.00%
2023/03/09	0	0.00	0.1	11.85	11.80	-0.1	2,417	0.00%
2023/03/08	0	11.75	0	0.00	11.85	0	2,405	0.00%
2023/03/07	0	11.75	0	0.00	11.70	0	2,401	0.00%
2023/03/06	2	11.85	0	0.00	11.80	2	2,397	0.08%
2023/03/03	0	0.00	2.1	11.65	11.70	-2.1	2,366	-0.09%
2023/03/02	0	0.00	0	11.40	11.40	0	2,273	0.00%
2023/03/01	0	11.65	0	0.00	11.40	0	2,360	0.00%
2023/02/24	0	0.00	2	11.35	11.35	-2	2,279	-0.09%
2023/02/22	0	11.40	1	11.35	11.45	-1	2,331	-0.04%
2023/02/14	5	11.10	0	0.00	11.20	5	2,215	0.23%
2023/02/13	0	11.30	0	0.00	11.25	0	2,199	0.00%
2023/02/10	5	11.05	0	0.00	11.05	5	2,106	0.24%
2023/02/06	0	10.95	0	0.00	10.95	0	2,034	0.00%
2023/02/03	0	10.95	5	10.90	10.90	-5	2,027	-0.25%
2023/02/01	5	10.95	51	10.95	10.95	-46	2,013	-2.28%
2023/01/31	0	10.90	0	0.00	10.90	0	2,008	0.00%
2023/01/30	0	0.00	100	10.88	10.85	-100	1,998	-5.00%
2023/01/10	50	10.80	0	0.00	10.80	50	1,957	2.55%
2023/01/09	5	10.70	5	10.70	10.75	0	1,957	0.00%
2023/01/05	0	0.00	15	11.00	10.90	-15	1,944	-0.77%
2023/01/04	0	0.00	5	11.00	10.85	-5	1,908	-0.26%
2023/01/03	10	10.56	11	10.70	10.80	-1	1,766	-0.06%
2022/12/29	5	10.60	5	10.70	10.65	0	1,754	0.00%
2022/12/28	0	10.80	0	0.00	10.70	0	1,744	0.00%
2022/12/26	5	10.75	18	10.84	10.75	-13	1,707	-0.76%
2022/12/23	15	10.75	37	10.88	10.90	-22	1,678	-1.31%
2022/12/21	1	10.70	0	0.00	10.90	1	1,644	0.06%
2022/12/20	5	10.55	0	0.00	10.50	5	1,616	0.31%
2022/12/19	10	10.73	1	10.75	10.70	9	1,570	0.57%
2022/12/16	76	11.09	31	11.18	11.05	45	1,510	2.98%
2022/12/15	65	10.82	36	10.65	11.00	29	1,324	2.19%
2022/12/14	50	11.01	0	0.00	10.70	50	1,236	4.04%
2022/12/09	3	10.35	0	0.00	10.40	3	1,088	0.28%
2022/12/02	0	0.00	0.1	10.40	10.40	-0.1	1,070	-0.01%
2022/12/01	0	0.00	15.7	10.45	10.45	-15.7	1,076	-1.46%
2022/11/30	2	10.50	0.2	10.50	10.50	1.8	1,076	0.17%
2022/11/29	42	10.46	27	10.43	10.45	15	1,062	1.41%
2022/11/28	5.1	10.45	0	0.00	10.45	5.1	1,030	0.49%
2022/11/25	0	0.00	30	10.20	10.20	-30	1,012	-2.96%
2022/11/24	0.1	10.35	2	10.30	10.30	-2	1,010	-0.19%
2022/11/23	3	10.43	5	10.50	10.50	-2	986	-0.20%
2022/11/22	0	0.00	2	10.30	10.30	-2	897	-0.22%
2022/11/18	64	10.16	31.1	10.25	10.10	33	912	3.61%
2022/11/14	0	0.00	0	9.83	9.84	0	791	0.00%
2022/11/11	0	0.00	5	9.78	9.76	-5	792	-0.63%
2022/10/24	5	9.12	0	0.00	9.12	5	1,244	0.40%
2022/10/14	0	9.08	0	8.98	9.07	0	1,393	0.00%
2022/10/13	0	0.00	0	9.15	8.74	0	1,390	0.00%
2022/10/04	5	9.39	0	0.00	9.39	5	1,444	0.35%
2022/09/26	2	9.36	0	0.00	9.09	2	1,613	0.12%
2022/09/12	0	10.05	0	10.05	9.77	0	1,699	0.00%
2022/09/06	0.1	9.88	0	0.00	9.75	0.1	1,710	0.00%
2022/09/02	1	9.95	0	0.00	9.92	1	1,744	0.06%
2022/08/24	1	9.99	0	0.00	9.98	1	1,872	0.05%
2022/08/23	0	0.00	3	9.95	9.94	-3	1,886	-0.16%
2022/08/12	3	10.00	0	0.00	10.00	3	1,994	0.15%
2022/08/05	2	9.79	1.2	9.78	9.80	0.8	2,038	0.04%
2022/08/04	0.1	9.71	5	9.58	9.67	-5	2,060	-0.24%
2022/08/03	51	9.96	47	9.95	9.97	4	2,034	0.20%
2022/08/02	0.2	10.60	5	10.55	10.45	-4.8	1,915	-0.25%
2022/07/29	5	10.90	0	0.00	10.90	5	2,116	0.24%
2022/07/28	0	0.00	10	10.80	10.80	-10	2,147	-0.47%
2022/07/25	10	10.90	0	10.75	10.90	10	2,349	0.43%
2022/07/22	0	0.00	0	10.65	10.70	0	2,726	0.00%
2022/07/18	0	10.50	0	0.00	10.60	0	3,386	0.00%
2022/07/15	0	10.45	0	0.00	10.35	0	3,614	0.00%
2022/07/11	0	0.00	0	10.80	10.85	0	6,350	0.00%
2022/07/08	0	10.65	0	0.00	10.55	0	6,304	0.00%
2022/07/05	5	10.80	5	10.75	11.00	0	6,312	0.00%
2022/06/30	0	0.00	3	10.50	10.45	-3	6,344	-0.05%
2022/06/27	3	10.75	0	0.00	10.80	3	6,433	0.05%
2022/06/22	0	0.00	1	10.50	10.30	-1	6,547	-0.02%
2022/06/14	0	10.65	0	0.00	10.60	0	6,926	0.00%
2022/06/13	1	10.90	0	11.05	10.70	1	6,918	0.01%
2022/06/10	0	0.00	10	11.15	11.15	-10	6,896	-0.15%
2022/06/07	5	11.25	5	11.25	11.25	0	6,876	0.00%
2022/05/31	0	0.00	0.3	11.20	11.20	-0.3	6,789	0.00%
2022/05/30	0	0.00	0.3	11.35	11.35	-0.3	6,784	0.00%
2022/05/25	0	0.00	2	11.05	11.05	-2	6,742	-0.03%
2022/05/24	0	0.00	5	11.00	11.00	-5	6,904	-0.07%
2022/05/20	0	0.00	2	10.90	10.85	-2	6,907	-0.03%
2022/05/18	1	10.95	0	0.00	10.90	1	6,918	0.01%
2022/05/17	2	10.75	1	10.70	10.70	1	6,902	0.01%
2022/05/12	5	10.30	3	10.33	10.20	2	6,848	0.03%
2022/05/11	0	0.00	0.5	10.50	10.50	-0.5	6,796	-0.01%
2022/05/10	0	0.00	0.5	10.80	10.70	-0.5	6,755	-0.01%
2022/05/09	1	11.15	0	0.00	10.75	1	6,712	0.01%
2022/05/06	1	11.65	1	11.60	11.35	0	6,617	0.00%
2022/05/05	0	0.00	2	11.45	11.45	-2	6,496	-0.03%
2022/05/04	1	11.65	7	11.46	11.40	-6	6,464	-0.09%
2022/05/03	0	0.00	4	11.64	11.65	-4	6,451	-0.06%
2022/04/29	5	11.70	10	11.80	11.70	-5	6,429	-0.08%
2022/04/28	39	12.06	17	12.03	11.95	22	6,303	0.35%
2022/04/27	32	11.42	32	11.45	11.30	0	5,890	0.00%
2022/04/26	12.1	11.78	2	11.75	11.70	10.1	5,775	0.17%
2022/04/25	1	12.45	3	12.20	11.60	-2	5,633	-0.04%
2022/04/22	2	12.50	3	12.45	12.30	-1	5,454	-0.02%
2022/04/21	14	12.65	15	12.79	12.60	-1	5,374	-0.02%
2022/04/20	31	12.67	39	12.59	12.95	-8	5,161	-0.15%
2022/04/19	0	12.12	23	12.05	12.15	-23	4,649	-0.49%
2022/04/18	205	13.24	151	13.20	12.50	54	4,573	1.18%	大買/大賣/
2022/04/15	191	12.25	179.1	12.38	12.50	11.9	3,198	0.37%	大買/大賣/
2022/04/12	5	11.45	0	11.55	11.35	5	2,626	0.19%
2022/04/07	0	11.40	4	11.23	11.15	-4	2,711	-0.15%
2022/04/06	0	0.00	0	11.75	11.65	0	2,718	0.00%
2022/04/01	3	11.75	0.1	11.60	11.75	2.9	2,708	0.11%
2022/03/29	0	0.00	10	11.70	11.55	-10	2,614	-0.38%
2022/03/28	1	11.50	0	0.00	11.55	1	2,564	0.04%
2022/03/25	0	0.00	5	11.55	11.55	-5	2,503	-0.20%
2022/03/24	2	11.55	5	11.65	11.60	-3	2,473	-0.12%
2022/03/23	10	11.55	0	0.00	11.60	10	2,420	0.41%
2022/03/22	2	11.62	7	11.66	11.65	-5	2,334	-0.21%
2022/03/21	2	11.15	0	0.00	11.10	2	2,112	0.09%
2022/03/18	0	10.80	0	0.00	10.90	0	2,076	0.00%
2022/03/14	0	10.75	0	0.00	10.75	0	2,064	0.00%
2022/03/08	0	0.00	5	10.50	10.50	-5	2,072	-0.24%
2022/03/04	0	0.00	1	11.00	10.95	-1	2,016	-0.05%
2022/03/03	0	0.00	1	10.95	11.00	-1	2,025	-0.05%
2022/03/02	0	0.00	1	10.90	10.95	-1	2,039	-0.05%
2022/02/24	2	11.35	2	10.75	10.70	0	2,067	0.00%
2022/02/22	0	10.98	0	0.00	10.85	0	1,913	0.00%
2022/02/21	0	11.10	2	11.03	11.05	-2	1,918	-0.10%
2022/02/17	1	10.80	0	0.00	10.90	1	1,907	0.05%
2022/02/14	0	0.00	1	10.80	10.85	-1	1,983	-0.05%
2022/02/10	0	10.80	0	0.00	10.85	0	2,015	0.00%
2022/02/08	0	10.65	0	0.00	10.80	0	2,012	0.00%
2022/02/07	0	10.60	0	0.00	10.65	0	2,010	0.00%
2022/01/24	0	10.80	0	0.00	10.70	0	1,979	0.00%
2022/01/21	0	0.00	1	11.00	10.95	-1	1,952	-0.05%
2022/01/20	0	0.00	0	11.15	11.20	0	1,936	0.00%
2022/01/19	0	0.00	4	11.00	11.00	-4	1,917	-0.21%
2022/01/18	0	0.00	1	11.20	11.05	-1	1,895	-0.05%
2022/01/17	0	11.25	0	11.25	11.20	0	1,865	0.00%
2022/01/14	3	11.40	0	0.00	11.25	3	1,837	0.16%
2022/01/13	0	0.00	6	11.15	11.15	-6	1,749	-0.34%
2022/01/12	5	11.20	1	11.20	11.30	4	1,735	0.23%
2022/01/11	5	11.25	68	11.10	11.25	-63	1,690	-3.73%
2022/01/10	26	10.82	0	0.00	10.95	26	1,567	1.66%
2022/01/04	0	0.00	2	10.85	10.90	-2	1,508	-0.13%
2022/01/03	20	10.95	0	0.00	10.90	20	1,479	1.35%
2021/12/30	0	0.00	0.3	10.80	10.85	-0.3	1,427	-0.02%
2021/12/27	0	0.00	0	10.40	10.45	0	1,341	0.00%
2021/12/24	1	10.40	0	0.00	10.45	1	1,356	0.07%
2021/12/09	0	0.00	2	10.55	10.55	-2	1,501	-0.13%
2021/12/03	0.1	10.35	0	0.00	10.25	0.1	1,652	0.01%
2021/11/23	0	0.00	1	10.70	10.55	-1	1,730	-0.06%
2021/11/16	2	10.60	5	10.55	10.60	-3	1,707	-0.18%
2021/11/12	0	0.00	4	10.58	10.60	-4	1,697	-0.24%
2021/11/04	0	0.00	3	10.35	10.35	-3	1,856	-0.16%
2021/11/02	5	10.17	2	10.20	10.15	3	1,839	0.16%
2021/11/01	0.1	10.20	0	0.00	10.15	0.1	1,843	0.01%
2021/10/25	0	10.35	0	0.00	10.20	0	1,933	0.00%
2021/10/18	2	10.25	0	0.00	10.30	2	2,109	0.09%
2021/10/15	0	0.00	5.1	10.10	10.10	-5.1	2,147	-0.24%
2021/10/13	0	0.00	2	10.15	10.05	-2	2,222	-0.09%
2021/10/08	0	10.35	0	0.00	10.30	0	2,263	0.00%
2021/10/05	0	0.00	3	10.15	10.20	-3	2,473	-0.12%
2021/10/04	0	0.00	1	10.35	10.15	-1	2,505	-0.04%
2021/10/01	2	10.50	0	0.00	10.30	2	2,575	0.08%
2021/09/29	0.2	10.50	0	0.00	10.45	0.2	2,642	0.01%
2021/09/24	2	10.35	0	0.00	10.25	2	3,102	0.06%
2021/09/22	0	0.00	2	10.30	10.20	-2	3,263	-0.06%
2021/09/17	0	0.00	6	10.59	10.60	-6	3,301	-0.18%
2021/09/16	10	10.65	0	0.00	10.60	10	3,359	0.30%
2021/09/14	0	0.00	1	10.60	10.55	-1	3,484	-0.03%
2021/09/09	2	10.73	0	0.00	10.50	2	3,779	0.05%
2021/09/08	0	0.00	5	10.80	10.85	-5	3,784	-0.13%
2021/09/07	0	0.00	1	10.40	10.50	-1	3,770	-0.03%
2021/09/06	0	0.00	0	10.60	10.45	0	3,865	0.00%
2021/09/03	16	10.70	10	10.75	10.70	6	4,156	0.14%
2021/09/02	20	10.90	12	10.70	10.65	8	4,374	0.18%
2021/09/01	0	0.00	10	10.85	11.00	-10	4,490	-0.22%
2021/08/31	0	0.00	10	10.70	10.80	-10	4,563	-0.22%
2021/08/30	10	10.75	0	0.00	10.75	10	5,190	0.19%
2021/08/23	0	0.00	10	10.28	10.30	-10	6,907	-0.14%
2021/08/20	1	10.10	2	10.03	10.05	-1	7,013	-0.01%
2021/08/19	2	10.35	0	0.00	10.05	2	7,193	0.03%
2021/08/18	1	10.15	1	10.00	10.35	0	7,490	0.00%
2021/08/17	1	10.40	2	10.40	10.25	-1	7,971	-0.01%
2021/08/11	2	10.95	0	0.00	10.80	2	11,468	0.02%
2021/08/10	112	11.28	110	11.29	11.20	2	12,733	0.02%	大買/大賣/
2021/08/09	11	11.00	0	0.00	10.95	11	13,081	0.08%
2021/07/30	0	0.00	1	10.80	10.70	-1	14,923	-0.01%
2021/07/26	0.2	11.15	0	0.00	11.05	0.2	15,987	0.00%
2021/07/23	0.1	11.15	5	11.10	11.15	-4.9	17,440	-0.03%
2021/07/21	5	10.95	1	10.95	10.85	4	18,453	0.02%
2021/07/20	0	0.00	1	11.00	11.00	-1	18,783	-0.01%
2021/07/19	5	11.10	8	11.22	11.25	-3	19,113	-0.02%
2021/07/14	0	0.00	2	10.80	10.95	-2	20,959	-0.01%
2021/07/13	3	11.15	17	11.34	11.10	-14	21,431	-0.07%
2021/07/12	1	11.60	2	11.60	11.45	-1	21,415	0.00%
2021/07/08	0	0.00	2	11.58	11.85	-2	21,607	-0.01%
2021/07/07	0	0.00	9	11.67	11.60	-9	21,602	-0.04%
2021/07/06	4	11.83	22	11.89	11.75	-18	21,618	-0.08%
2021/07/05	38	11.89	10	11.85	11.90	28	21,610	0.13%
2021/07/02	2	11.90	27	12.06	11.90	-25	21,621	-0.12%
2021/07/01	20	11.90	18	11.84	11.75	2	21,402	0.01%
2021/06/30	1	11.60	2	11.40	11.65	-1	21,307	0.00%
2021/06/29	10	11.55	0	0.00	11.30	10	21,235	0.05%
2021/06/28	10	11.35	6	11.42	11.55	4	21,246	0.02%
2021/06/25	4	11.55	31	11.50	11.45	-27	21,240	-0.13%
2021/06/24	0	0.00	2	11.60	11.65	-2	21,210	-0.01%
2021/06/23	4	11.70	1	11.60	11.60	3	21,176	0.01%
2021/06/22	3	11.72	26	11.61	11.65	-23	21,158	-0.11%
2021/06/21	22	11.34	20	11.28	11.30	2	21,190	0.01%
2021/06/18	36	11.80	5	11.70	11.60	31	21,117	0.15%
2021/06/17	1	11.90	0	0.00	11.85	1	21,059	0.00%
2021/06/16	3	11.82	0	0.00	11.75	3	21,032	0.01%
2021/06/15	14	11.87	2.2	11.95	11.90	11.8	20,962	0.06%
2021/06/11	3	12.32	65	12.32	12.15	-62	20,882	-0.30%
2021/06/09	2	12.40	9	12.45	12.15	-7	20,391	-0.03%
2021/06/08	3	12.65	7	12.55	12.50	-4	20,274	-0.02%
2021/06/07	2	12.78	6	12.78	12.65	-4	20,189	-0.02%
2021/06/04	7	12.97	43	13.02	12.95	-36	19,588	-0.18%
2021/06/03	22	12.50	14	12.60	12.75	8	19,177	0.04%
2021/06/02	4	12.33	10	12.30	12.30	-6	18,688	-0.03%
2021/06/01	11	12.25	50	12.14	12.25	-39	18,586	-0.21%
2021/05/31	3	12.05	4	12.23	11.95	-1	18,299	-0.01%
2021/05/28	0.3	12.33	0	0.00	12.25	0.3	18,074	0.00%
2021/05/27	19	12.42	11	12.36	12.30	8	17,999	0.04%
2021/05/26	12	12.44	18	12.53	12.30	-6	17,834	-0.03%
2021/05/25	19	12.36	13.1	12.27	12.35	5.9	17,547	0.03%
2021/05/24	8	12.97	15	13.17	12.75	-7	17,066	-0.04%
2021/05/21	63	12.75	119	12.93	12.90	-56	16,723	-0.33%	大賣/
2021/05/20	186.1	13.97	122	13.67	13.10	64.1	16,152	0.40%	大買/大賣/
2021/05/19	25	13.30	87	13.33	13.60	-62	14,610	-0.42%
2021/05/18	79	13.07	44	12.96	12.90	35	13,585	0.26%
2021/05/17	3	12.57	15.3	12.77	12.85	-12.3	12,289	-0.10%
2021/05/14	118	12.13	16	12.24	11.70	102	11,866	0.86%	大買/鉅額交易
2021/05/13	6	10.92	45	11.52	11.60	-39	11,206	-0.35%
2021/05/12	11	10.72	0	0.00	10.55	11	10,863	0.10%
2021/05/11	3.1	11.81	13	12.00	11.60	-9.9	10,560	-0.09%
2021/05/10	5	11.91	3	11.98	11.95	2	10,258	0.02%
2021/05/07	0	0.00	1	11.60	11.55	-1	10,084	-0.01%
2021/05/06	1	11.50	1	11.65	11.60	0	9,975	0.00%
2021/05/05	6	11.44	9	11.59	11.40	-3	9,836	-0.03%
2021/05/04	27	11.81	32	11.51	11.25	-5	9,671	-0.05%
2021/05/03	23	12.47	51	12.40	12.15	-28	9,165	-0.31%
2021/04/29	152	13.29	116	13.34	13.00	36	8,841	0.41%	大買/大賣/
2021/04/28	42	12.34	50	12.41	12.90	-8	7,402	-0.11%
2021/04/27	36	11.76	4	11.55	11.75	32	6,602	0.48%
2021/04/26	24	12.15	34	12.03	12.05	-10	6,392	-0.16%
2021/04/23	7	11.85	11	11.87	11.90	-4	6,058	-0.07%
2021/04/22	165	12.28	32	12.29	12.15	133	5,748	2.31%	大買/鉅額交易
2021/04/21	11	11.12	10.2	11.30	11.30	0.9	4,622	0.02%
2021/04/20	11	10.46	80	10.33	10.30	-69	4,176	-1.65%
2021/04/19	138	10.26	23	10.33	10.55	115	4,008	2.87%	大買/鉅額交易
2021/04/16	22	9.55	5	9.52	9.63	17	3,515	0.48%
2021/04/15	3	9.46	4	9.50	9.46	-1	3,481	-0.03%
2021/04/14	7	9.38	0	0.00	9.40	7	3,439	0.20%
2021/04/13	13	9.30	0	0.00	9.23	13	3,391	0.38%
2021/04/12	0	9.20	30	9.15	9.22	-30	3,403	-0.88%
2021/04/09	2	9.16	0	0.00	9.15	2	3,501	0.06%
2021/04/08	3	9.21	0	0.00	9.24	3	3,630	0.08%
2021/04/07	1	9.05	0	0.00	9.06	1	3,592	0.03%
2021/04/06	0	9.10	0	0.00	9.06	0	3,846	0.00%
2021/04/01	10	9.05	0	0.00	9.04	10	3,916	0.26%
2021/03/30	0	9.02	3	9.01	9.01	-3	4,235	-0.07%
2021/03/26	0	8.91	22	8.88	8.85	-22	4,667	-0.47%
2021/03/25	0	8.80	1	8.82	8.81	-1	5,140	-0.02%
2021/03/24	9	8.92	0	0.00	8.83	9	5,296	0.17%
2021/03/23	0	9.21	0	0.00	9.19	0	5,249	0.00%
2021/03/22	0.1	9.09	30	9.17	9.18	-29.9	5,230	-0.57%
2021/03/19	1	9.04	0	0.00	8.99	1	5,196	0.02%
2021/03/18	0	0.00	3	9.06	9.06	-3	5,184	-0.06%
2021/03/17	20	9.11	0	0.00	9.05	20	5,218	0.38%
2021/03/12	5	9.01	2	9.03	9.04	3	5,335	0.06%
2021/03/11	7	9.06	0	0.00	9.04	7	5,343	0.13%
2021/03/10	0	9.11	0	0.00	9.09	0	5,355	0.00%
2021/03/09	0	9.09	0	0.00	9.17	0	5,346	0.00%
2021/03/05	1	9.05	0	9.11	9.06	1	5,319	0.02%
2021/03/04	0	8.95	0	0.00	8.93	0	5,266	0.00%
2021/03/02	2	8.75	0	0.00	8.70	2	5,286	0.04%
2021/02/24	0	8.78	0	0.00	8.74	0	5,961	0.00%
2021/02/23	8	8.52	9	8.63	8.80	-1	6,208	-0.02%
2021/02/17	0	8.50	6.1	8.35	8.38	-6.1	6,727	-0.09%
2021/02/05	1	8.37	0	0.00	8.30	1	6,791	0.01%
2021/01/29	0	0.00	0.1	8.38	8.21	-0.1	6,826	0.00%
2021/01/25	0	8.85	0	0.00	8.53	0	6,800	0.00%
2021/01/21	0	0.00	30	8.51	8.45	-30	6,755	-0.44%
2021/01/19	0	0.00	20	8.78	8.78	-20	6,700	-0.30%
2021/01/18	5	8.84	0	0.00	8.80	5	6,671	0.07%
2021/01/13	1	9.09	0	9.10	9.02	1	6,536	0.02%
2021/01/12	0	0.00	40	9.09	9.09	-40	6,474	-0.62%
2021/01/11	4	9.52	2	9.51	9.50	2	6,374	0.03%
2021/01/08	0	0.00	4	9.60	9.53	-4	6,331	-0.06%
2021/01/07	1	9.71	6	9.60	9.59	-5	6,272	-0.08%
2021/01/06	1	9.66	6.1	9.94	9.65	-5.1	6,209	-0.08%
2021/01/05	0	0.00	5	10.05	10.05	-5	6,059	-0.08%
2021/01/04	4	10.15	4	10.25	10.15	0	5,967	0.00%
2020/12/31	40	10.04	3	9.91	9.96	37	5,811	0.64%
2020/12/30	5	9.91	1	9.92	9.91	4	5,635	0.07%
2020/12/29	46	9.78	55	9.86	9.95	-9	5,552	-0.16%
2020/12/28	25	9.68	24	9.67	9.66	1	5,254	0.02%
2020/12/25	8	9.73	6	9.81	9.71	2	5,148	0.04%
2020/12/24	14	9.65	5	9.57	9.64	9	4,960	0.18%
2020/12/23	10	9.12	6	9.09	9.24	4	4,738	0.08%
2020/12/22	12	9.46	66.1	9.28	9.15	-54.1	4,659	-1.16%
2020/12/21	78	8.95	16	9.17	9.52	62	4,306	1.44%
2020/12/18	9	8.63	11.1	8.64	8.67	-2.1	3,802	-0.05%
2020/12/17	0	0.00	1	8.35	8.46	-1	3,643	-0.03%
2020/12/15	93	8.19	8	8.18	8.16	85	3,670	2.32%
2020/12/11	2	8.06	3	8.11	8.10	-1	3,693	-0.03%
2020/12/08	4	8.49	10	8.36	8.41	-6	3,769	-0.16%
2020/12/07	2	8.31	9	8.29	8.32	-7	3,736	-0.19%
2020/12/04	0	0.00	10	8.24	8.23	-10	3,734	-0.27%
2020/12/03	0	0.00	1	8.32	8.24	-1	3,725	-0.03%
2020/12/02	2.1	8.24	0	0.00	8.25	2.1	3,772	0.05%
2020/11/30	0	0.00	0.1	8.30	8.29	-0.1	3,805	0.00%
2020/11/27	10	8.14	18	8.19	8.19	-8	3,805	-0.21%
2020/11/26	6	8.12	4	8.15	8.15	2	4,035	0.05%
2020/11/25	1	8.19	36	8.28	8.25	-35	4,033	-0.87%
2020/11/24	73	8.21	30	8.22	8.22	43	3,934	1.09%
2020/11/23	37	8.43	40	8.50	8.52	-3	3,636	-0.08%
2020/11/20	6	8.22	17	8.10	8.21	-11	3,408	-0.32%
2020/11/19	37	8.00	44	8.04	7.98	-7	3,174	-0.22%
2020/11/18	25	7.87	20	7.90	7.90	5	3,048	0.16%
2020/11/13	22	7.75	20	7.78	7.79	2	3,610	0.06%
2020/11/10	3	7.60	7	7.61	7.61	-4	3,623	-0.11%
2020/11/09	0	8.00	0	0.00	7.53	0	3,598	0.00%
2020/11/05	2	7.52	20	7.50	7.50	-18	3,628	-0.50%
2020/11/04	0	0.00	2	7.40	7.40	-2	3,616	-0.06%
2020/11/03	0	0.00	2	7.40	7.41	-2	3,620	-0.06%
2020/11/02	2	7.35	3	7.37	7.37	-1	3,633	-0.03%
2020/10/29	0	7.60	0	0.00	7.45	0	3,622	0.00%
2020/10/28	0	7.54	0	0.00	7.49	0	3,620	0.00%
2020/10/20	5	7.44	0	0.00	7.39	5	3,670	0.14%
2020/10/19	1	7.43	0	0.00	7.45	1	3,676	0.03%
2020/10/13	7	7.52	0	0.00	7.44	7	3,739	0.19%
2020/10/12	1	7.56	0	0.00	7.50	1	3,786	0.03%
2020/10/07	0	0.00	1	7.53	7.54	-1	3,852	-0.03%
2020/09/28	0	0.00	403	7.45	7.46	-403	3,972	-10.14%	大賣/鉅額交易
2020/09/25	0	0.00	22	7.30	7.30	-22	3,995	-0.55%
2020/09/24	450	7.44	50	7.48	7.47	400	3,979	10.05%	大買/鉅額交易
2020/09/17	0	0.00	1	7.71	7.70	-1	3,827	-0.03%
2020/09/14	30	7.83	10	7.83	7.82	20	3,952	0.51%
2020/09/11	10	8.08	6	7.91	7.83	4	3,971	0.10%
2020/09/09	4	7.78	0	7.81	7.80	4	3,988	0.10%
2020/09/03	1	7.83	8	7.83	7.80	-7	4,367	-0.16%
2020/09/02	1	7.87	6	7.85	7.83	-5	4,329	-0.12%
2020/09/01	112.1	8.05	90	8.13	7.97	22.1	4,305	0.51%	大買/
2020/08/31	0	0.00	3	7.88	7.83	-3	4,109	-0.07%
2020/08/28	20	7.79	10.1	7.80	7.79	9.9	4,347	0.23%
2020/08/27	0	0.00	5	7.79	7.79	-5	4,349	-0.11%
2020/08/26	0	0.00	5	7.99	7.86	-5	4,318	-0.12%
2020/08/25	0	0.00	5	7.79	7.79	-5	4,240	-0.12%
2020/08/24	15	7.87	0	0.00	7.81	15	4,190	0.36%
2020/08/21	92	7.91	94.1	8.12	7.99	-2.1	4,104	-0.05%
2020/08/20	15	7.58	10	7.55	7.55	5	3,742	0.13%
2020/08/19	136	7.92	121	7.94	7.94	15	3,591	0.42%	大買/大賣/
2020/08/18	2	7.55	0	0.00	7.51	2	3,126	0.06%
2020/08/17	2	7.56	0	0.00	7.58	2	3,117	0.06%
2020/08/14	0	0.00	3	7.37	7.38	-3	3,136	-0.10%
2020/08/11	2	7.23	0	0.00	7.24	2	3,128	0.06%
2020/08/03	0	7.28	0	0.00	7.22	0	3,275	0.00%
2020/07/28	2	7.16	0	0.00	7.10	2	3,410	0.06%
2020/07/27	0	0.00	12.3	7.12	7.11	-12.3	3,427	-0.36%
2020/07/24	0	0.00	46	7.40	7.31	-46	3,412	-1.35%
2020/07/20	0	7.52	7	7.52	7.52	-7	3,639	-0.19%
2020/07/16	14	7.72	14	7.61	7.60	0	3,685	0.00%
2020/07/15	49	7.65	70	7.55	7.68	-21	3,816	-0.55%
2020/07/10	40	7.43	10	7.38	7.38	30	3,790	0.79%
2020/07/08	0	0.00	0.2	7.47	7.51	-0.2	3,862	0.00%
2020/07/06	10	7.60	2	7.65	7.60	8	3,842	0.21%
2020/07/02	0	0.00	10	7.58	7.57	-10	3,871	-0.26%
2020/07/01	15	7.63	2	7.63	7.55	13	3,885	0.33%
2020/06/30	9	7.61	82	7.58	7.62	-73	3,898	-1.87%
2020/06/29	0	0.00	9	7.64	7.52	-9	4,023	-0.22%
2020/06/24	0	0.00	20	7.65	7.51	-20	4,003	-0.50%
2020/06/23	101	7.66	9	7.68	7.65	92	3,997	2.30%	大買/
2020/06/22	5	7.72	0	0.00	7.74	5	3,980	0.13%
2020/06/19	78	7.84	80	7.95	7.68	-2	3,991	-0.05%
2020/06/18	12	7.74	11	7.65	7.70	1	3,871	0.03%
2020/06/17	1	7.67	0	0.00	7.62	1	3,939	0.03%
2020/06/16	80	7.62	80	7.68	7.53	0	4,092	0.00%
2020/06/15	5	7.37	0	0.00	7.38	5	4,204	0.12%
2020/06/12	10	7.35	17	7.34	7.36	-7	4,194	-0.17%
2020/06/11	2	7.57	50	7.71	7.50	-48	4,163	-1.15%
2020/06/10	644	7.60	610	7.93	8.13	34	4,000	0.85%	大買/大賣/
2020/06/09	0	0.00	8	7.43	7.43	-8	3,807	-0.21%
2020/06/08	5	7.48	0	0.00	7.48	5	3,910	0.13%
2020/06/05	31	7.46	9.5	7.43	7.49	21.5	3,960	0.54%
2020/06/04	113	7.36	95	7.47	7.48	18	3,981	0.45%	大買/
2020/06/03	3	7.18	6	7.21	7.20	-3	3,948	-0.08%
2020/06/02	0	0.00	4	7.13	7.15	-4	4,373	-0.09%
2020/06/01	17	7.11	0	0.00	7.12	17	4,421	0.38%
2020/05/29	7	7.05	1	7.05	7.02	6	4,412	0.14%
2020/05/27	1	7.06	1	7.06	7.05	0	4,450	0.00%
2020/05/25	0	0.00	1	7.05	7.05	-1	4,471	-0.02%
2020/05/22	3	7.08	0	0.00	7.07	3	4,483	0.07%
2020/05/21	18	7.23	3	7.25	7.17	15	4,500	0.33%
2020/05/20	3	7.16	0	0.00	7.13	3	4,424	0.07%
2020/05/19	1	7.21	21	7.18	7.14	-20	4,450	-0.45%
2020/05/15	1	6.97	5	7.09	7.06	-4	4,628	-0.09%
2020/05/14	32	7.08	10	7.03	7.02	22	4,622	0.48%
2020/05/13	4	7.09	0	0.00	7.10	4	4,612	0.09%
2020/05/12	3	7.17	10	7.12	7.12	-7	4,596	-0.15%
2020/05/11	0.1	7.21	0	0.00	7.24	0.1	4,571	0.00%
2020/05/08	1	7.22	0	0.00	7.21	1	4,566	0.02%
2020/05/07	0	0.00	1	7.22	7.21	-1	4,637	-0.02%
2020/05/06	3	7.14	0	0.00	7.17	3	4,612	0.07%
2020/05/05	0	0.00	10	7.13	7.11	-10	4,535	-0.22%
2020/05/04	0	0.00	3	7.10	7.07	-3	4,511	-0.07%
2020/04/30	20	7.18	0	0.00	7.16	20	4,481	0.45%
2020/04/29	0	0.00	2	7.14	7.14	-2	4,451	-0.04%
2020/04/28	5	7.11	2	7.22	7.14	3	4,425	0.07%
2020/04/27	0	0.00	10	7.12	7.09	-10	4,285	-0.23%
2020/04/24	2	7.09	4	7.17	7.10	-2	4,246	-0.05%
2020/04/23	0	7.10	2	7.07	7.06	-2	4,155	-0.05%
2020/04/22	2	7.01	0	0.00	7.02	2	4,120	0.05%
2020/04/21	2	7.01	12	7.02	6.98	-10	4,094	-0.24%
2020/04/20	112	7.09	106	7.13	7.23	6	4,026	0.15%	大買/大賣/
2020/04/16	10	6.99	5	7.00	6.93	5	3,818	0.13%
2020/04/15	2	7.03	0	0.00	7.02	2	3,803	0.05%
2020/04/13	11	7.04	4	7.10	7.01	7	3,703	0.19%
2020/04/10	52	6.95	52	6.98	6.95	0	3,647	0.00%
2020/04/09	0	6.90	0	0.00	6.85	0	3,626	0.00%
2020/04/08	0	6.92	0	0.00	6.90	0	3,597	0.00%
2020/04/07	2	6.93	0	0.00	6.91	2	3,559	0.06%
2020/04/06	0	6.95	5	6.94	6.95	-5	3,504	-0.14%
2020/04/01	0	6.92	3	6.89	6.89	-3	3,475	-0.09%
2020/03/31	164	6.98	169	7.04	6.85	-5	3,439	-0.15%	大買/大賣/
2020/03/30	0	0.00	2	6.75	6.76	-2	3,293	-0.06%
2020/03/25	0	0.00	6	6.83	6.85	-6	3,215	-0.19%
2020/03/24	7	6.87	2	6.85	6.85	5	3,171	0.16%
2020/03/23	18	6.95	4	6.87	6.84	14	3,133	0.45%
2020/03/20	11	7.07	37	7.12	7.10	-26	3,016	-0.86%
2020/03/19	21	6.32	13	6.42	6.60	8	2,805	0.29%
2020/03/17	9	5.81	4	5.96	5.91	5	2,538	0.20%
2020/03/13	12	6.12	0	0.00	6.15	12	2,478	0.48%
2020/03/12	5	6.72	1	6.81	6.72	4	2,383	0.17%
2020/03/11	5	7.27	0	0.00	7.17	5	2,256	0.22%
2020/03/09	0	0.00	3.2	8.13	7.86	-3.2	2,087	-0.15%
2020/03/06	101.5	7.68	101	7.84	8.07	0.5	1,830	0.03%	大買/大賣/
2020/03/05	0	0.00	2	7.57	7.47	-2	1,367	-0.15%
2020/03/04	5	7.38	0	0.00	7.36	5	1,309	0.38%
2020/03/02	0	0.00	5	7.28	7.34	-5	1,283	-0.39%
2020/02/27	4	7.41	0	0.00	7.37	4	1,236	0.32%
2020/02/26	3	7.36	0	0.00	7.36	3	1,209	0.25%
2020/02/25	0	7.38	0	0.00	7.34	0	1,183	0.00%
2020/02/21	0	0.00	3	7.43	7.43	-3	1,106	-0.27%
2020/02/18	81	7.35	87	7.47	7.44	-6	1,004	-0.60%
2020/02/17	0	0.00	2	7.23	7.20	-2	809	-0.25%
2020/02/14	3	7.13	0	0.00	7.14	3	782	0.38%
2020/02/12	0	7.20	3	7.12	7.10	-3	761	-0.39%
2020/02/11	7	7.13	4	7.13	7.11	3	758	0.40%
2020/02/10	52	7.03	70	7.23	7.20	-18	721	-2.49%
2020/01/31	2	6.81	0	0.00	6.87	2	599	0.33%
2020/01/30	5	6.85	0	0.00	6.81	5	589	0.85%
2020/01/20	0	0.00	5	7.04	7.02	-5	571	-0.87%
2020/01/17	0	7.02	0	0.00	7.02	0	571	0.00%
2020/01/16	0	0.00	0.1	7.01	7.03	-0.1	570	-0.02%
2020/01/15	0	0.00	9	7.02	7.00	-9	568	-1.58%
2020/01/13	0	0.00	13	7.05	7.05	-13	569	-2.28%
2020/01/10	0	0.00	55	7.03	7.03	-55	565	-9.73%
2020/01/09	2	7.04	25	7.02	7.01	-23	560	-4.10%
2020/01/08	5	7.01	10	7.03	7.01	-5	554	-0.90%
2019/12/31	5	7.10	0	0.00	7.11	5	525	0.95%
2019/12/25	5	7.16	0	0.00	7.16	5	520	0.96%
2019/12/24	0	0.00	4	7.24	7.23	-4	515	-0.78%
2019/12/23	0	0.00	10	7.21	7.25	-10	506	-1.97%
2019/12/19	0	7.11	0	0.00	7.10	0	487	0.00%
2019/12/18	0	0.00	5	7.10	7.12	-5	471	-1.06%
2019/12/13	0	7.05	0	0.00	7.05	0	477	0.01%
2019/12/12	0	7.05	0	0.00	7.05	0	474	0.01%
2019/12/04	0	0.00	7	7.00	6.99	-7	475	-1.47%
2019/12/03	20	6.95	0	0.00	6.97	20	464	4.31%
2019/11/29	2	7.02	0	0.00	6.97	2	469	0.43%
2019/11/13	5	6.93	0	0.00	6.95	5	482	1.04%
2019/11/08	0	0.00	5	7.00	7.02	-5	509	-0.98%
2019/11/01	2	6.93	0	0.00	6.93	2	581	0.34%
2019/10/29	5	6.95	10.2	6.96	6.94	-5.2	674	-0.76%
2019/10/28	0	0.00	2	6.96	6.99	-2	774	-0.26%
2019/10/23	3	6.98	0	0.00	6.98	3	786	0.38%
2019/10/18	0	6.96	0	0.00	6.92	0	812	0.00%
2019/10/15	2	6.87	0	0.00	6.88	2	853	0.23%
2019/10/03	2	6.94	0	0.00	6.88	2	878	0.23%
2019/09/24	4	7.00	30	7.02	7.03	-26	911	-2.85%
2019/09/18	0	0.00	1	7.03	7.05	-1	963	-0.10%
2019/09/16	0	0.00	2	6.99	7.03	-2	968	-0.21%
2019/09/12	30	7.00	0	0.00	7.00	30	946	3.17%
2019/09/10	3	7.00	0	0.00	7.02	3	942	0.32%
2019/09/04	0	0.00	3	6.98	7.00	-3	930	-0.32%
2019/08/29	3	6.89	0	0.00	6.89	3	928	0.32%
2019/08/28	2	6.93	0	0.00	6.89	2	927	0.22%
2019/08/27	0.8	6.90	3	6.93	6.90	-2.2	937	-0.24%
2019/08/23	0.2	6.97	0	0.00	6.97	0.2	935	0.02%
2019/08/08	0	0.00	9	7.17	7.17	-9	846	-1.06%
2019/08/06	0	0.00	40	7.10	7.21	-40	832	-4.80%
2019/08/05	2	7.28	0	7.20	7.20	2	819	0.24%
2019/08/01	1	7.35	0	0.00	7.32	1	792	0.13%
2019/07/31	6	7.43	0	0.00	7.40	6	775	0.77%
2019/07/30	50	7.31	50	7.35	7.52	0	720	0.00%
2019/07/26	0	0.00	0	7.20	7.21	0	619	0.00%
2019/07/23	20	7.29	0	0.00	7.26	20	606	3.30%
2019/07/22	21	7.32	0	0.00	7.30	21	596	3.52%
2019/07/15	0	7.22	0	0.00	7.22	0	542	0.00%
2019/06/25	0	0.00	4	7.10	7.07	-4	443	-0.90%
2019/06/05	5	7.15	0	0.00	7.13	5	428	1.17%
2019/05/16	0	0.00	1	7.02	7.00	-1	445	-0.22%
2019/05/02	0	0.00	0	7.05	7.04	0	441	0.00%
2019/04/24	1	7.09	0	0.00	7.11	1	444	0.22%
2019/04/22	0	7.02	0	0.00	7.06	0	442	0.00%
2019/04/19	0	7.05	0	0.00	7.05	0	444	0.00%
2019/04/17	0	7.08	0	0.00	7.08	0	449	0.00%
2019/04/16	0	7.04	0	0.00	7.08	0	449	0.00%
2019/04/10	0	7.10	0	0.00	7.12	0	442	0.00%
2019/04/09	0	0.00	23	7.12	7.14	-23	437	-5.26%
2019/04/03	0	7.00	0	0.00	7.04	0	432	0.00%
2019/03/21	0	7.27	0	0.00	7.27	0	393	0.00%
2019/03/18	0	7.20	0	0.00	7.22	0	397	0.00%
2019/03/11	0	7.18	0	0.00	7.18	0	406	0.00%
2019/03/08	0	7.16	1	7.16	7.16	-1	415	-0.24%
2019/03/04	0	7.16	0	0.00	7.17	0	418	0.00%
2019/02/27	10	7.11	0	0.00	7.12	10	418	2.39%
2019/02/25	0	7.08	0	0.00	7.09	0	410	0.00%
2019/02/21	21	7.04	0	0.00	7.08	21	408	5.15%
2019/02/20	69	7.05	0	0.00	7.05	69	406	16.97%
2019/02/19	0	7.06	0	0.00	7.06	0	406	0.00%
2019/02/18	0	7.07	0	0.00	7.07	0	402	0.00%
2019/02/11	0	6.99	0	0.00	6.99	0	376	0.00%
2019/01/28	0	6.97	0	0.00	6.96	0	369	0.00%
2019/01/23	0	0.00	1	6.98	6.98	-1	380	-0.26%
2019/01/08	1	6.85	0	0.00	6.84	1	411	0.24%
2018/12/17	0	7.00	0	0.00	6.99	0	463	0.00%
2018/12/10	0	6.91	0	0.00	6.96	0	476	0.00%
2018/11/26	0	6.82	0	0.00	6.90	0	473	0.00%
2018/11/14	0	0.00	0	6.88	6.87	0	557	0.00%
2018/11/08	0	0.00	1	6.84	6.83	-1	618	-0.16%
2018/11/01	0	0.00	3	6.68	6.70	-3	670	-0.45%
2018/10/30	3	6.60	0	0.00	6.58	3	717	0.42%
2018/10/25	0	6.75	0	0.00	6.74	0	755	0.00%
2018/10/03	0	7.57	0	0.00	7.55	0	898	0.00%
2018/09/26	0	0.00	0.1	7.58	7.58	-0.1	928	-0.01%
2018/09/25	0	0.00	10	7.59	7.58	-10	940	-1.06%
2018/09/06	1	7.65	0	0.00	7.65	1	1,110	0.09%
2018/09/05	0	0.00	2	7.69	7.66	-2	1,130	-0.18%
2018/08/20	0	0.00	0	7.82	7.87	0	1,657	0.00%
2018/08/17	5	7.75	0	7.76	7.74	5	1,716	0.29%
2018/08/06	0	0.00	3	8.03	8.11	-3	2,106	-0.14%
2018/07/31	24	8.12	400	8.14	8.11	-376	2,043	-18.40%	大賣/鉅額交易
2018/07/30	400	8.08	1	7.98	8.09	399	1,965	20.30%	大買/鉅額交易
2018/07/26	10	7.80	0	0.00	7.83	10	1,895	0.53%
2018/07/18	0	0.00	5	7.67	7.67	-5	1,889	-0.26%
2018/07/12	1	7.71	0	0.00	7.71	1	1,880	0.05%
2018/07/11	0	0.00	1	7.70	7.70	-1	1,888	-0.05%
2018/07/10	0	0.00	0.2	7.78	7.78	-0.2	1,886	-0.01%
2018/07/09	7	7.64	0	0.00	7.69	7	1,886	0.37%
2018/07/04	0	0.00	4	7.68	7.66	-4	1,940	-0.21%
2018/07/03	0	0.00	50	7.65	7.65	-50	1,942	-2.57%
2018/07/02	0	0.00	0	7.83	7.79	0	1,931	0.00%
2018/06/25	0	0.00	4	8.07	8.09	-4	1,888	-0.21%
2018/06/22	2	7.92	0	0.00	7.90	2	1,846	0.11%
2018/06/21	0	0.00	10	7.93	7.91	-10	1,834	-0.55%
2018/06/15	3	7.96	10	7.95	7.91	-7	1,801	-0.39%
2018/06/14	5	8.03	2	8.05	7.99	3	1,769	0.17%
2018/06/13	0	0.00	1	8.10	8.07	-1	1,745	-0.06%
2018/06/12	5	8.13	2	8.12	8.09	3	1,728	0.17%
2018/06/11	3	8.18	0	0.00	8.17	3	1,693	0.18%
2018/06/07	5	8.38	0	0.00	8.30	5	1,623	0.31%
2018/06/06	0	0.00	1	8.15	8.08	-1	1,471	-0.07%
2018/06/05	0	0.00	15	8.08	8.07	-15	1,449	-1.04%
2018/06/04	1	8.19	0	0.00	8.14	1	1,427	0.07%
2018/06/01	1	8.00	1	8.06	8.03	0	1,367	0.00%
2018/05/29	0	0.00	5	8.09	8.00	-5	1,220	-0.41%
2018/05/28	15	8.00	0	0.00	7.96	15	1,179	1.27%
2018/05/25	0	0.00	10	8.09	8.03	-10	1,145	-0.87%
2018/05/24	10	8.04	0	0.00	8.20	10	1,052	0.95%
2018/05/22	0	0.00	0	7.71	7.72	0	888	0.00%
2018/05/21	51	7.81	0	0.00	7.82	51	875	5.82%
2018/05/18	353	7.76	393	7.73	7.88	-40	812	-4.92%	大買/大賣/
2018/05/17	1	7.50	0	0.00	7.52	1	627	0.16%
2018/05/16	0	0.00	2	7.48	7.43	-2	626	-0.32%
2018/05/14	1	7.41	0	0.00	7.40	1	656	0.15%
2018/05/09	3	7.48	0	0.00	7.50	3	657	0.46%
2018/05/03	7	7.46	0	0.00	7.47	7	669	1.05%
2018/05/02	0	0.00	5	7.56	7.52	-5	672	-0.74%
2018/04/27	5	7.40	0	0.00	7.40	5	670	0.75%
2018/04/24	0	7.50	10	7.55	7.50	-10	688	-1.45%
2018/04/23	0	0.00	1	7.54	7.60	-1	688	-0.15%
2018/04/17	5	7.50	0	0.00	7.48	5	862	0.58%
2018/04/16	0	7.62	0	0.00	7.60	0	866	0.00%
2018/04/13	1	7.63	0	0.00	7.62	1	876	0.11%
2018/04/12	0	0.00	3	7.67	7.63	-3	890	-0.34%
2018/04/11	0	0.00	15	7.63	7.65	-15	872	-1.72%
2018/04/10	0	0.00	10	7.53	7.52	-10	842	-1.19%
2018/04/09	0	7.43	0	0.00	7.43	0	842	0.00%
2018/03/29	5	7.41	0	0.00	7.44	5	861	0.58%
2018/03/23	1	7.38	0	0.00	7.35	1	857	0.12%
2018/03/22	0	7.40	0	0.00	7.41	0	854	0.00%
2018/03/21	0	7.45	0	0.00	7.44	0	850	0.00%
2018/03/20	0	7.40	0	0.00	7.41	0	850	0.00%
2018/03/12	0	7.40	0	0.00	7.44	0	849	0.00%
2018/03/08	0	0.00	1	7.40	7.42	-1	857	-0.12%
2018/03/02	0	7.35	0	0.00	7.36	0	883	0.00%
2018/03/01	0	0.00	6	7.35	7.35	-6	886	-0.68%
2018/02/27	1	7.31	0	0.00	7.30	1	889	0.11%
2018/02/26	0	0.00	5	7.29	7.28	-5	883	-0.57%
2018/02/22	0	7.22	0	0.00	7.22	0	883	0.00%
2018/02/21	0	7.10	0	0.00	7.18	0	884	0.00%
2018/02/08	0	0.00	2	7.18	7.19	-2	856	-0.23%
2018/02/07	0	0.00	1	7.20	7.20	-1	858	-0.12%
2018/02/06	5	7.22	0	0.00	7.15	5	894	0.56%
2018/01/30	2	7.60	0	0.00	7.57	2	863	0.23%
2018/01/25	0	7.62	10	7.64	7.64	-10	858	-1.16%
2018/01/24	0	7.60	0	0.00	7.64	0	861	0.00%
2018/01/23	0	7.62	0	0.00	7.64	0	863	0.00%
2018/01/22	8	7.61	0	0.00	7.60	8	865	0.92%
2018/01/19	7	7.61	0	0.00	7.66	7	859	0.81%
2018/01/18	0	7.65	7	7.65	7.65	-7	851	-0.82%
2018/01/17	0	7.63	5	7.67	7.67	-5	845	-0.59%
2018/01/15	3	7.73	0	0.00	7.73	3	844	0.36%
2018/01/12	3	7.67	3	7.80	7.72	0	837	0.00%
2018/01/11	11	7.76	8	7.80	7.72	3	845	0.35%
2018/01/10	7	7.61	0	0.00	7.62	7	710	0.98%
2018/01/09	8	7.61	0	0.00	7.65	8	702	1.14%
2018/01/04	15	7.54	0	0.00	7.55	15	674	2.22%
2018/01/03	0	7.55	7	7.55	7.56	-7	694	-1.01%
2018/01/02	0	0.00	13	7.53	7.53	-13	680	-1.91%