愛之味 (1217)-富邦-建國券商分點個股進出

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
12.05
漲跌
--
漲幅
0.00%
成交量
537張
產業
上市食品類股
258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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/07	2	12.10	0	0.00	12.10	2	1,224	0.16%
2024/05/06	0	0.00	7	12.20	12.25	-7	1,218	-0.57%
2024/05/03	0	0.00	1	12.20	12.15	-1	1,191	-0.08%
2024/05/02	0	0.00	3	12.20	12.30	-3	1,160	-0.26%
2024/04/30	10	12.15	0.1	12.20	12.10	9.9	1,120	0.88%
2024/04/25	0	0.00	3	11.80	11.85	-3	1,063	-0.28%
2024/04/22	0	0.00	5	11.90	11.95	-5	1,073	-0.47%
2024/04/19	3	11.80	5	11.79	11.75	-2	1,069	-0.19%
2024/04/18	9.3	12.07	2	12.10	12.15	7.3	1,043	0.70%
2024/04/17	1	11.80	10	11.80	11.85	-9	1,001	-0.90%
2024/04/16	0	0.00	2	11.80	11.70	-2	994	-0.20%
2024/04/15	2	11.95	0	0.00	11.90	2	983	0.20%
2024/04/12	1	11.85	0	0.00	11.90	1	986	0.10%
2024/04/11	0	12.00	1	11.90	11.90	-1	983	-0.10%
2024/04/10	0	0.00	11	11.95	12.00	-11	986	-1.12%
2024/04/09	4.5	11.96	0	0.00	11.95	4.5	1,009	0.45%
2024/04/08	2	11.95	1	11.90	11.95	1	1,085	0.09%
2024/04/03	0	11.90	0	0.00	11.90	0	1,111	0.00%
2024/04/02	0	11.95	0	0.00	11.95	0	1,114	0.00%
2024/03/29	0	12.05	5	11.90	11.90	-5	1,091	-0.46%
2024/03/28	4	11.98	0	0.00	12.00	4	1,087	0.37%
2024/03/27	0	11.90	16	11.85	11.90	-16	1,071	-1.49%
2024/03/25	0	11.85	6	11.85	11.80	-6	1,107	-0.54%
2024/03/22	10	11.80	12	11.80	11.75	-2	1,105	-0.18%
2024/03/21	1	11.70	8	11.65	11.65	-7	1,086	-0.64%
2024/03/19	0	0.00	2	11.75	11.70	-2	1,086	-0.18%
2024/03/18	0.1	11.65	0	0.00	11.70	0.1	1,091	0.00%
2024/03/15	10	11.65	0	0.00	11.65	10	1,096	0.91%
2024/03/14	7	11.74	0	0.00	11.75	7	1,093	0.64%
2024/03/12	0	11.80	0	0.00	11.75	0	1,080	0.00%
2024/03/11	14	11.70	0	11.75	11.70	14	1,077	1.30%
2024/03/08	1	11.70	0	0.00	11.70	1	1,079	0.09%
2024/03/07	0	0.00	12	11.80	11.75	-12	1,068	-1.12%
2024/03/06	0.1	11.85	0	11.85	11.85	0.1	1,060	0.00%
2024/03/05	0	0.00	10	11.80	11.85	-10	1,058	-0.95%
2024/03/01	0	11.85	0	0.00	11.80	0	1,067	0.00%
2024/02/29	0.1	12.00	0	0.00	11.85	0.1	1,088	0.01%
2024/02/27	1	11.75	0	11.85	11.85	1	1,093	0.09%
2024/02/26	1	11.85	0	0.00	11.90	1	1,095	0.09%
2024/02/23	0	0.00	4	12.00	11.90	-4	1,097	-0.36%
2024/02/22	0	12.00	0	12.05	12.05	0	1,089	0.00%
2024/02/20	0.4	12.10	0	0.00	12.10	0.4	1,101	0.04%
2024/02/19	0	0.00	1	12.20	12.20	-1	1,110	-0.09%
2024/02/16	3.2	12.00	3	12.00	12.00	0.2	1,392	0.01%
2024/02/15	0	0.00	6	11.91	11.90	-6	1,464	-0.41%
2024/02/05	8.2	11.91	3	11.95	11.90	5.2	1,473	0.35%
2024/02/02	0.3	11.95	0	0.00	11.95	0.3	1,486	0.02%
2024/01/30	0	0.00	7	11.89	11.85	-7	1,526	-0.46%
2024/01/29	0	0.00	9	11.76	11.85	-9	1,636	-0.55%
2024/01/26	0	0.00	20	11.73	11.75	-20	1,713	-1.17%
2024/01/23	0.1	11.75	5	11.65	11.70	-5	1,816	-0.27%
2024/01/22	2	11.70	0	0.00	11.70	2	1,819	0.11%
2024/01/19	6	11.54	0	0.00	11.50	6	1,800	0.33%
2024/01/18	1	11.50	2	11.50	11.50	-1	1,804	-0.06%
2024/01/17	1	11.55	0	0.00	11.55	1	1,802	0.06%
2024/01/16	2	11.68	1	11.60	11.70	1	1,851	0.05%
2024/01/15	0	0.00	4	11.75	11.70	-4	1,869	-0.21%
2024/01/12	3	11.77	1	11.85	11.75	2	1,941	0.10%
2024/01/11	0	11.85	1	11.85	11.85	-1	1,965	-0.05%
2024/01/09	0	0.00	4	11.85	11.85	-4	2,058	-0.19%
2024/01/08	0	0.00	18.2	12.04	12.00	-18.2	2,066	-0.88%
2024/01/05	0	0.00	20.1	12.03	12.00	-20.1	2,093	-0.96%
2024/01/04	3	12.08	16	12.05	12.05	-13	2,215	-0.59%
2024/01/03	3	12.10	0	0.00	12.10	3	2,304	0.13%
2024/01/02	24	12.36	7	12.39	12.35	17	2,297	0.74%
2023/12/29	3	12.05	2	12.00	12.05	1	2,231	0.04%
2023/12/28	30	11.90	0	0.00	11.90	30	2,262	1.33%
2023/12/27	0	11.90	0	0.00	11.90	0	2,333	0.00%
2023/12/26	1.1	11.90	0	0.00	11.90	1.1	2,363	0.05%
2023/12/25	2	11.85	0	0.00	11.85	2	2,450	0.08%
2023/12/22	0	11.85	0	0.00	11.95	0	2,470	0.00%
2023/12/21	1.1	11.81	0	0.00	11.85	1.1	2,483	0.04%
2023/12/19	3	11.75	0	0.00	11.80	3	2,489	0.12%
2023/12/18	0	11.75	0	0.00	11.70	0	2,506	0.00%
2023/12/15	1	11.80	0	0.00	11.80	1	2,561	0.04%
2023/12/14	3	11.70	0	0.00	11.70	3	2,593	0.12%
2023/12/13	0	0.00	1	11.65	11.65	-1	2,596	-0.04%
2023/12/11	1	11.75	0	0.00	11.75	1	2,653	0.04%
2023/12/07	1	11.80	0	0.00	11.70	1	2,806	0.04%
2023/12/01	3	11.90	0	0.00	11.80	3	2,951	0.10%
2023/11/30	0	11.90	0	0.00	11.90	0	3,003	0.00%
2023/11/28	1	11.90	0	0.00	11.80	1	3,131	0.03%
2023/11/27	0	0.00	2	11.85	11.75	-2	3,239	-0.06%
2023/11/24	0.1	11.90	0	0.00	11.90	0.1	3,291	0.00%
2023/11/20	0	11.80	0	0.00	11.80	0	3,644	0.00%
2023/11/17	3	11.85	0	0.00	11.85	3	3,785	0.08%
2023/11/15	1.5	11.93	16	11.55	11.80	-14.5	3,865	-0.38%
2023/11/14	20	11.67	0	0.00	11.50	20	3,721	0.54%
2023/11/10	4	11.70	0	0.00	11.70	4	3,872	0.10%
2023/11/09	0	11.75	0	0.00	11.80	0	4,112	0.00%
2023/11/06	3.8	12.26	0	0.00	12.00	3.8	4,881	0.08%
2023/11/03	10	12.25	0	0.00	12.15	10	4,941	0.20%
2023/11/02	0	0.00	1	12.10	12.05	-1	5,065	-0.02%
2023/10/31	0	11.90	0.1	11.85	11.65	-0.1	5,278	0.00%
2023/10/27	0	11.95	0	0.00	11.90	0	5,515	0.00%
2023/10/26	4	11.90	0	0.00	11.85	4	5,623	0.07%
2023/10/23	1	12.00	0.2	11.93	11.90	0.8	6,220	0.01%
2023/10/20	5	11.80	0	0.00	11.80	5	6,390	0.08%
2023/10/17	8	12.20	10	12.20	12.20	-2	6,675	-0.03%
2023/10/13	8	12.45	0	0.00	12.40	8	6,763	0.12%
2023/10/12	4	12.50	0	0.00	12.55	4	6,800	0.06%
2023/10/06	1	12.30	0	0.00	12.30	1	6,653	0.02%
2023/10/05	5	12.20	0	0.00	12.25	5	6,674	0.07%
2023/10/04	9	12.23	2	12.15	12.15	7	6,709	0.10%
2023/10/03	0	0.00	4	12.55	12.45	-4	6,853	-0.06%
2023/10/02	3	12.35	0	0.00	12.45	3	6,818	0.04%
2023/09/28	10	12.50	0	0.00	12.35	10	6,827	0.15%
2023/09/27	0	0.00	0	12.40	12.35	0	6,791	0.00%
2023/09/22	1	12.30	0	0.00	12.35	1	7,626	0.01%
2023/09/21	2	12.35	0	0.00	12.35	2	7,629	0.03%
2023/09/20	2	12.50	0	0.00	12.55	2	7,610	0.03%
2023/09/19	0	0.00	2	12.50	12.55	-2	7,598	-0.03%
2023/09/15	2	12.65	0	0.00	12.50	2	7,734	0.03%
2023/09/14	0.1	12.70	0	0.00	12.65	0.1	7,710	0.00%
2023/09/12	0	12.60	0	0.00	12.45	0	7,701	0.00%
2023/09/11	0	12.50	1	12.50	12.50	-1	7,571	-0.01%
2023/09/07	1.1	12.31	0	0.00	12.25	1.1	7,528	0.01%
2023/09/01	0	0.00	1	13.05	12.85	-1	7,527	-0.01%
2023/08/31	1.1	12.65	38	12.60	12.70	-36.9	7,428	-0.50%
2023/08/30	2	12.85	0	0.00	12.85	2	7,307	0.03%
2023/08/29	0.1	13.15	0	0.00	13.15	0.1	7,234	0.00%
2023/08/28	3	13.30	1	13.40	13.15	2	7,175	0.03%
2023/08/25	1	13.05	2	13.50	13.30	-1	7,083	-0.01%
2023/08/24	7.1	13.13	0	0.00	13.15	7.1	6,914	0.10%
2023/08/23	10.1	13.25	7.1	13.19	13.15	3.1	6,868	0.04%
2023/08/22	0.4	12.95	0	0.00	12.95	0.4	6,716	0.01%
2023/08/21	0.2	13.00	0	0.00	13.00	0.2	6,686	0.00%
2023/08/18	0	0.00	3	12.90	12.85	-3	6,619	-0.05%
2023/08/17	4	12.98	2	12.95	13.05	2	6,456	0.03%
2023/08/16	32	13.06	34	13.11	13.05	-2	6,414	-0.03%
2023/08/15	70	13.14	2	13.23	13.25	68	6,198	1.10%
2023/08/14	18.1	12.88	20	12.93	12.80	-1.9	5,970	-0.03%
2023/08/11	4.1	13.47	6	13.37	13.35	-1.9	5,630	-0.03%
2023/08/10	7	13.77	3	13.80	13.70	4	5,436	0.07%
2023/08/09	9.1	13.92	4.1	13.92	13.85	5	5,186	0.10%
2023/08/08	5	14.60	13	14.61	14.45	-8	5,013	-0.16%
2023/08/07	0	0.00	15.1	14.47	14.75	-15.1	4,820	-0.31%
2023/08/04	0	0.00	6	14.34	14.25	-6	4,628	-0.13%
2023/08/02	3	14.10	0	14.20	14.10	3	4,516	0.07%
2023/08/01	3	14.27	5.2	14.31	14.40	-2.2	4,406	-0.05%
2023/07/31	3	13.75	3	13.83	13.90	0	4,278	0.00%
2023/07/28	2	14.10	10	14.08	14.00	-8	4,173	-0.19%
2023/07/27	12	14.31	23	14.40	14.15	-11	4,089	-0.27%
2023/07/26	42.6	14.20	17	14.07	14.15	25.6	3,903	0.65%
2023/07/25	24.5	13.56	6	13.57	13.65	18.5	3,512	0.53%
2023/07/24	13	13.39	18	13.41	13.40	-5	3,317	-0.15%
2023/07/21	9	12.99	9	13.06	13.05	0	3,030	0.00%
2023/07/20	0	0.00	3	12.77	12.75	-3	2,893	-0.10%
2023/07/19	6	12.78	5.1	12.84	12.75	0.9	2,874	0.03%
2023/07/18	0	0.00	3	12.63	12.60	-3	2,823	-0.11%
2023/07/17	0	0.00	4	12.70	12.80	-4	2,786	-0.14%
2023/07/14	0	0.00	2	12.55	12.45	-2	2,722	-0.07%
2023/07/12	0	0.00	1	12.95	12.65	-1	2,667	-0.04%
2023/07/11	1	12.75	4	12.85	12.80	-3	2,634	-0.11%
2023/07/10	5	12.89	17	12.79	12.75	-12	2,593	-0.46%
2023/07/07	10	12.43	1	12.35	12.45	9	2,396	0.38%
2023/07/06	20	12.40	0	0.00	12.45	20	2,359	0.85%
2023/07/05	2	12.40	1	12.55	12.40	1	2,322	0.04%
2023/07/04	3	12.40	2	12.45	12.45	1	2,296	0.04%
2023/07/03	22	12.61	26	12.80	12.55	-4	2,282	-0.17%
2023/06/30	79	12.43	97	12.58	12.80	-18	2,101	-0.86%
2023/06/29	5	11.85	0	0.00	11.85	5	1,470	0.34%
2023/06/28	2	11.90	0	0.00	11.90	2	1,464	0.14%
2023/06/27	29	12.15	2	12.10	11.85	27	1,465	1.84%
2023/06/26	1.3	12.15	4	12.08	12.15	-2.7	1,439	-0.19%
2023/06/21	1	11.95	1	11.85	11.95	0	1,330	0.00%
2023/06/20	1	11.75	1	11.75	11.75	0	1,278	0.00%
2023/06/19	1	11.70	0	11.65	11.70	1	1,265	0.08%
2023/06/16	2	11.70	2	11.70	11.75	0	1,256	0.00%
2023/06/15	0	11.55	1	11.55	11.60	-1	1,232	-0.08%
2023/06/14	1	11.55	0	0.00	11.60	1	1,258	0.08%
2023/06/13	2	11.50	3	11.45	11.50	-1	1,267	-0.08%
2023/06/12	6	11.45	0	0.00	11.45	6	1,264	0.47%
2023/06/09	4	11.69	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	0.00	0.1	11.40	11.40	-0.1	1,199	-0.01%
2023/06/02	0	0.00	10	11.30	11.30	-10	1,249	-0.80%
2023/05/30	0	0.00	1	11.35	11.30	-1	1,404	-0.07%
2023/05/29	0	0.00	2	11.35	11.40	-2	1,510	-0.13%
2023/05/23	0	0.00	1	11.50	11.50	-1	1,659	-0.06%
2023/05/22	0	11.48	0	0.00	11.55	0	1,690	0.00%
2023/05/18	0	0.00	35	11.46	11.35	-35	1,699	-2.06%
2023/05/17	5	11.35	9	11.40	11.35	-4	1,672	-0.24%
2023/05/16	0	0.00	2	11.23	11.25	-2	1,674	-0.12%
2023/05/08	0	0.00	0	11.20	11.20	0	1,811	0.00%
2023/05/04	0	0.00	1	11.20	11.20	-1	1,813	-0.06%
2023/04/28	1.1	11.00	0	0.00	11.00	1.1	1,839	0.06%
2023/04/17	2	11.40	0	11.45	11.35	2	1,891	0.11%
2023/04/12	0	0.00	1	11.35	11.35	-1	2,020	-0.05%
2023/04/07	0.1	11.45	6	11.48	11.40	-6	2,054	-0.29%
2023/04/06	2	11.80	24	11.79	11.80	-22	2,054	-1.07%
2023/03/31	3	11.57	0	0.00	11.60	3	2,018	0.15%
2023/03/30	1	11.55	0	0.00	11.60	1	2,043	0.05%
2023/03/29	2	11.55	0	0.00	11.55	2	2,055	0.10%
2023/03/28	0	11.55	10	11.55	11.50	-10	2,112	-0.47%
2023/03/27	0	0.00	20.3	11.55	11.60	-20.3	2,162	-0.94%
2023/03/24	0	11.55	0	0.00	11.40	0	2,328	0.00%
2023/03/23	0	11.50	0	0.00	11.45	0	2,405	0.00%
2023/03/22	1	11.45	0	0.00	11.45	1	2,537	0.04%
2023/03/21	0	11.50	0	0.00	11.45	0	2,535	0.00%
2023/03/17	0	0.00	1	11.45	11.45	-1	2,531	-0.04%
2023/03/16	0	11.20	27	11.20	11.10	-27	2,505	-1.08%
2023/03/15	1	11.40	0	0.00	11.30	1	2,492	0.04%
2023/03/13	2	11.50	13	11.44	11.50	-11	2,455	-0.45%
2023/03/10	0.9	11.70	38	11.64	11.65	-37.1	2,438	-1.52%
2023/03/09	5	11.81	2	11.75	11.80	3	2,417	0.12%
2023/03/08	0	11.80	1	11.85	11.85	-1	2,405	-0.04%
2023/03/06	12	11.82	4.1	11.82	11.80	7.9	2,397	0.33%
2023/03/03	4	11.75	11	11.82	11.70	-7	2,366	-0.30%
2023/03/02	0	11.45	0	0.00	11.40	0	2,273	0.00%
2023/03/01	22	11.67	91	11.65	11.40	-69	2,360	-2.92%
2023/02/24	0	0.00	4	11.35	11.35	-4	2,279	-0.18%
2023/02/22	0	0.00	2	11.45	11.45	-2	2,331	-0.09%
2023/02/21	4	11.40	6	11.37	11.40	-2	2,293	-0.09%
2023/02/20	1	11.15	17	11.25	11.30	-16	2,241	-0.71%
2023/02/16	0	0.00	4	11.30	11.15	-4	2,232	-0.18%
2023/02/15	0	11.15	0	0.00	11.10	0	2,228	0.00%
2023/02/14	0	0.00	0.1	11.25	11.20	-0.1	2,215	0.00%
2023/02/13	89	11.50	11	11.36	11.25	78	2,199	3.55%
2023/02/10	0	0.00	3	11.00	11.05	-3	2,106	-0.14%
2023/02/08	10	10.95	1	11.00	10.95	9	2,065	0.44%
2023/02/07	3	10.95	2	10.95	10.90	1	2,043	0.05%
2023/02/06	0.1	10.95	0	0.00	10.95	0.1	2,034	0.00%
2023/02/02	0	0.00	5	10.93	10.90	-5	2,016	-0.25%
2023/02/01	0	0.00	1.2	10.95	10.95	-1.2	2,013	-0.06%
2023/01/31	0	0.00	8	10.93	10.90	-8	2,008	-0.40%
2023/01/30	0	0.00	6.5	10.89	10.85	-6.5	1,998	-0.33%
2023/01/17	0	0.00	1	10.80	10.80	-1	1,985	-0.05%
2023/01/16	0.1	10.70	0	0.00	10.75	0.1	1,982	0.01%
2023/01/13	11	10.65	0	0.00	10.65	11	1,974	0.56%
2023/01/12	10	10.74	0	0.00	10.75	10	1,969	0.51%
2023/01/11	0.4	10.70	0	0.00	10.75	0.4	1,959	0.02%
2023/01/10	0	0.00	14	10.77	10.80	-14	1,957	-0.72%
2023/01/09	5.1	10.70	0	0.00	10.75	5.1	1,957	0.26%
2023/01/06	1	10.75	0	0.00	10.70	1	1,951	0.05%
2023/01/05	0	0.00	16.1	10.98	10.90	-16.1	1,944	-0.83%
2023/01/04	2	10.80	3	10.85	10.85	-1	1,908	-0.05%
2023/01/03	2	10.55	0	0.00	10.80	2	1,766	0.11%
2022/12/30	0.2	10.70	0	0.00	10.70	0.2	1,757	0.01%
2022/12/29	4	10.61	0	0.00	10.65	4	1,754	0.23%
2022/12/28	1	10.70	0.1	10.80	10.70	1	1,744	0.05%
2022/12/27	0.3	10.80	0	0.00	10.80	0.3	1,719	0.01%
2022/12/26	1	10.70	0	0.00	10.75	1	1,707	0.06%
2022/12/23	1.2	10.90	0	0.00	10.90	1.2	1,678	0.07%
2022/12/22	1	10.85	0	0.00	10.85	1	1,664	0.06%
2022/12/21	0	0.00	5	10.90	10.90	-5	1,644	-0.30%
2022/12/20	16	10.56	3	10.72	10.50	13	1,616	0.80%
2022/12/19	16	10.72	0	0.00	10.70	16	1,570	1.02%
2022/12/16	24	11.14	3	11.00	11.05	21	1,510	1.39%
2022/12/15	4	10.66	0	11.00	11.00	4	1,324	0.30%
2022/12/14	47	10.87	13	10.70	10.70	34	1,236	2.75%
2022/12/13	5	10.35	0	0.00	10.40	5	1,086	0.46%
2022/12/09	10	10.35	0	0.00	10.40	10	1,088	0.92%
2022/12/07	0	10.35	0	0.00	10.40	0	1,081	0.00%
2022/12/05	0	0.00	0.4	10.45	10.45	-0.4	1,074	-0.04%
2022/12/02	0	0.00	0.1	10.50	10.40	-0.1	1,070	-0.01%
2022/11/30	0	10.45	0	0.00	10.50	0	1,076	0.00%
2022/11/29	0	10.45	2	10.43	10.45	-2	1,062	-0.19%
2022/11/28	1	10.45	1.5	10.38	10.45	-0.5	1,030	-0.05%
2022/11/25	0.1	10.20	0	0.00	10.20	0.1	1,012	0.01%
2022/11/24	2	10.30	0	0.00	10.30	2	1,010	0.20%
2022/11/23	23	10.46	22.3	10.54	10.50	0.7	986	0.07%
2022/11/22	0	0.00	1	10.30	10.30	-1	897	-0.11%
2022/11/18	0	0.00	3	10.10	10.10	-3	912	-0.33%
2022/11/17	0.2	9.89	93	9.89	9.90	-92.8	814	-11.39%
2022/11/15	2	9.95	3	9.88	9.97	-1	811	-0.12%
2022/11/14	0	0.00	1	9.85	9.84	-1	791	-0.13%
2022/11/10	0	0.00	27	9.67	9.65	-27	797	-3.39%
2022/11/08	10.3	9.59	0	0.00	9.56	10.3	809	1.27%
2022/11/07	0	0.00	1	9.60	9.59	-1	818	-0.12%
2022/11/04	0.3	9.39	0	0.00	9.40	0.3	833	0.04%
2022/10/28	0	0.00	10	9.23	9.15	-10	1,020	-0.98%
2022/10/27	0.3	9.26	0	0.00	9.26	0.3	1,186	0.03%
2022/10/20	0	8.96	0	0.00	8.98	0	1,300	0.00%
2022/10/19	1	9.08	0	0.00	9.06	1	1,313	0.08%
2022/10/18	0	0.00	0	9.18	9.17	0	1,374	0.00%
2022/10/17	1	9.10	0	0.00	9.14	1	1,397	0.07%
2022/10/13	16.2	8.80	0	0.00	8.74	16.2	1,390	1.16%
2022/10/12	0	0.00	1	9.06	9.15	-1	1,370	-0.07%
2022/10/11	13.1	9.11	0	0.00	9.10	13.1	1,378	0.95%
2022/10/06	4	9.26	0	0.00	9.25	4	1,385	0.29%
2022/10/04	1	9.39	0	9.40	9.39	1	1,444	0.07%
2022/09/30	2	9.24	0	0.00	9.28	2	1,512	0.13%
2022/09/29	2.2	9.20	0	0.00	9.29	2.2	1,529	0.14%
2022/09/28	0.1	9.10	0	0.00	9.11	0.1	1,544	0.00%
2022/09/26	20.1	9.16	0	0.00	9.09	20.1	1,613	1.24%
2022/09/19	2.1	9.56	0	0.00	9.51	2.1	1,648	0.12%
2022/09/16	0.3	9.70	0	0.00	9.60	0.3	1,650	0.02%
2022/09/14	0.1	9.79	0	0.00	9.75	0.1	1,669	0.00%
2022/09/13	1	9.81	0	0.00	9.81	1	1,682	0.06%
2022/09/12	0	0.00	1	9.75	9.77	-1	1,699	-0.06%
2022/09/07	5.1	9.65	0	0.00	9.56	5.1	1,717	0.29%
2022/09/06	15.2	9.79	0	9.81	9.75	15.2	1,710	0.89%
2022/09/05	5.2	9.90	0	0.00	9.90	5.2	1,713	0.31%
2022/09/02	2	9.92	1	9.93	9.92	1	1,744	0.06%
2022/09/01	4	9.94	2	9.95	9.93	2	1,754	0.11%
2022/08/30	0	0.00	1	10.00	9.94	-1	1,773	-0.06%
2022/08/29	7	9.92	0	0.00	9.93	7	1,911	0.37%
2022/08/26	2	10.10	6	10.09	10.10	-4	1,908	-0.21%
2022/08/25	0	10.03	1	10.00	10.00	-1	1,871	-0.05%
2022/08/24	0	0.00	0	10.00	9.98	0	1,872	0.00%
2022/08/23	3	9.94	4.2	9.95	9.94	-1.2	1,886	-0.06%
2022/08/22	6	9.98	0	0.00	9.98	6	1,920	0.31%
2022/08/19	2	9.97	1	10.00	10.05	1	1,935	0.05%
2022/08/17	3	9.99	0	0.00	9.96	3	1,967	0.15%
2022/08/16	0	0.00	6	10.05	10.00	-6	1,969	-0.31%
2022/08/12	1	9.99	0	0.00	10.00	1	1,994	0.05%
2022/08/11	1.1	9.98	0	0.00	9.98	1.1	1,999	0.06%
2022/08/10	2	9.76	0	0.00	9.84	2	2,013	0.10%
2022/08/09	1	9.78	0	0.00	9.83	1	2,017	0.05%
2022/08/08	0.2	9.88	0	0.00	9.79	0.2	2,030	0.01%
2022/08/05	0	0.00	1	9.80	9.80	-1	2,038	-0.05%
2022/08/04	4.2	9.78	2	9.57	9.67	2.2	2,060	0.11%
2022/08/03	7	10.09	11	10.22	9.97	-4	2,034	-0.19%
2022/08/02	6	10.60	0	0.00	10.45	6	1,915	0.31%
2022/08/01	0.1	10.85	0	0.00	10.90	0.1	1,989	0.01%
2022/07/29	0.1	10.90	13	10.90	10.90	-12.9	2,116	-0.61%
2022/07/26	0	10.95	0	0.00	10.90	0	2,207	0.00%
2022/07/25	0.1	10.90	0	0.00	10.90	0.1	2,349	0.00%
2022/07/21	0	10.45	0	0.00	10.60	0	2,844	0.00%
2022/07/20	0	0.00	1	10.45	10.45	-1	3,016	-0.03%
2022/07/19	0	0.00	5	10.55	10.65	-5	3,217	-0.16%
2022/07/18	3	10.42	2	10.45	10.60	1	3,386	0.03%
2022/07/13	0	0.00	1	10.50	10.40	-1	4,390	-0.02%
2022/07/12	6	10.26	0	0.00	10.25	6	5,768	0.10%
2022/07/11	0.5	10.80	10	10.80	10.85	-9.5	6,350	-0.15%
2022/07/07	1.1	10.61	15	10.65	10.60	-13.9	6,304	-0.22%
2022/07/06	0	0.00	5	10.70	10.65	-5	6,309	-0.08%
2022/07/05	16	10.99	8	10.86	11.00	8	6,312	0.13%
2022/07/04	0	0.00	11	10.40	10.40	-11	6,261	-0.18%
2022/07/01	0	0.00	1	10.25	10.25	-1	6,304	-0.02%
2022/06/30	0	0.00	4.1	10.50	10.45	-4.1	6,344	-0.06%
2022/06/29	0	0.00	10	10.70	10.75	-10	6,392	-0.16%
2022/06/28	0	0.00	50	10.70	10.70	-50	6,413	-0.78%
2022/06/27	0.1	10.60	0	0.00	10.80	0.1	6,433	0.00%
2022/06/23	0	0.00	6	10.49	10.45	-6	6,530	-0.09%
2022/06/20	5	10.48	1	10.35	10.25	4	6,670	0.06%
2022/06/17	0	0.00	60	10.50	10.55	-60	6,877	-0.87%
2022/06/14	0	10.55	0.1	10.60	10.60	-0.1	6,926	0.00%
2022/06/13	4.1	10.84	32	10.70	10.70	-27.9	6,918	-0.40%
2022/06/10	3	11.15	2	11.15	11.15	1	6,896	0.01%
2022/06/09	0	0.00	0	11.25	11.15	0	6,888	0.00%
2022/06/08	0	11.20	5	11.16	11.15	-5	6,880	-0.07%
2022/06/07	26	11.37	1	11.50	11.25	25	6,876	0.36%
2022/06/02	0.3	11.05	0	0.00	11.05	0.3	6,765	0.00%
2022/06/01	0	0.00	16	11.15	11.10	-16	6,784	-0.24%
2022/05/31	2	11.20	0	0.00	11.20	2	6,789	0.03%
2022/05/30	0.3	11.35	1	11.35	11.35	-0.7	6,784	-0.01%
2022/05/27	6	11.27	0	0.00	11.30	6	6,764	0.09%
2022/05/26	5.3	11.20	0	0.00	11.15	5.3	6,757	0.08%
2022/05/25	6	11.08	1	11.05	11.05	5	6,742	0.07%
2022/05/24	2.1	11.00	1	10.95	11.00	1.1	6,904	0.02%
2022/05/23	5	10.95	0	0.00	10.95	5	6,903	0.07%
2022/05/20	1.1	10.90	0.3	10.85	10.85	0.8	6,907	0.01%
2022/05/19	20.3	10.75	0	0.00	10.75	20.3	6,903	0.29%
2022/05/17	4	10.74	0	0.00	10.70	4	6,902	0.06%
2022/05/16	1	10.65	2	10.65	10.60	-1	6,885	-0.01%
2022/05/13	0	0.00	1	10.30	10.50	-1	6,865	-0.01%
2022/05/12	2.2	10.50	0	0.00	10.20	2.2	6,848	0.03%
2022/05/11	1.1	10.51	0	0.00	10.50	1.1	6,796	0.02%
2022/05/10	5	10.56	6	10.63	10.70	-1	6,755	-0.01%
2022/05/09	3.5	10.99	1	11.15	10.75	2.5	6,712	0.04%
2022/05/06	1	11.60	3	11.60	11.35	-2	6,617	-0.03%
2022/05/05	20	11.50	0	0.00	11.45	20	6,496	0.31%
2022/05/04	1	11.45	0	0.00	11.40	1	6,464	0.02%
2022/05/03	1	11.65	0	0.00	11.65	1	6,451	0.02%
2022/04/29	42	11.92	50.1	11.85	11.70	-8.1	6,429	-0.13%
2022/04/28	111	11.88	135	11.92	11.95	-24	6,303	-0.38%	大買/大賣/
2022/04/27	2.1	11.38	1	11.30	11.30	1.1	5,890	0.02%
2022/04/26	2.1	11.75	1	12.10	11.70	1	5,775	0.02%
2022/04/25	10.2	12.00	24	12.26	11.60	-13.8	5,633	-0.25%
2022/04/22	47	12.48	44	12.51	12.30	3	5,454	0.06%
2022/04/21	36	12.67	6.1	12.74	12.60	29.9	5,374	0.56%
2022/04/20	68	12.74	149.5	12.86	12.95	-81.5	5,161	-1.58%	大賣/
2022/04/19	48.1	12.12	22	12.13	12.15	26.1	4,649	0.56%
2022/04/18	182	13.01	90	12.91	12.50	92	4,573	2.01%	大買/
2022/04/15	38	12.45	7	12.46	12.50	31	3,198	0.97%
2022/04/14	0	11.48	0	0.00	11.40	0	2,594	0.00%
2022/04/13	0	11.49	0	0.00	11.45	0	2,614	0.00%
2022/04/12	0	11.35	2	11.45	11.35	-2	2,626	-0.08%
2022/04/11	11	11.50	1	11.50	11.50	10	2,649	0.38%
2022/04/08	0	11.40	1.2	11.41	11.40	-1.2	2,683	-0.04%
2022/04/07	4.1	11.41	0	0.00	11.15	4.1	2,711	0.15%
2022/04/06	6	11.80	4	11.64	11.65	2	2,718	0.07%
2022/04/01	2	11.70	0.2	11.55	11.75	1.8	2,708	0.07%
2022/03/31	0	0.00	5	11.54	11.50	-5	2,650	-0.19%
2022/03/30	0	0.00	9	11.53	11.55	-9	2,634	-0.34%
2022/03/29	7.2	11.70	5	11.66	11.55	2.2	2,614	0.08%
2022/03/28	3	11.43	56	11.39	11.55	-53	2,564	-2.07%
2022/03/25	3	11.52	26	11.52	11.55	-23	2,503	-0.92%
2022/03/24	0	0.00	3	11.60	11.60	-3	2,473	-0.12%
2022/03/23	11	11.57	0	0.00	11.60	11	2,420	0.45%
2022/03/22	59	11.60	9	11.33	11.65	50	2,334	2.14%
2022/03/08	0	0.00	5.1	10.50	10.50	-5.1	2,072	-0.25%
2022/03/03	11	11.00	1.3	11.04	11.00	9.7	2,025	0.48%
2022/03/02	0	0.00	2	11.00	10.95	-2	2,039	-0.10%
2022/03/01	1	10.85	3	10.85	10.90	-2	2,035	-0.10%
2022/02/25	2	10.80	5	10.75	10.80	-3	2,039	-0.15%
2022/02/24	45	11.14	30	10.88	10.70	15	2,067	0.73%
2022/02/22	9	10.98	13	10.95	10.85	-4	1,913	-0.21%
2022/02/21	5	11.05	5	11.15	11.05	0	1,918	0.00%
2022/02/18	99	11.02	0	0.00	11.05	99	1,910	5.18%
2022/02/17	9	10.79	0	0.00	10.90	9	1,907	0.47%
2022/02/16	1	10.80	0	0.00	10.80	1	1,933	0.05%
2022/02/14	5	10.82	0	0.00	10.85	5	1,983	0.25%
2022/02/10	1	10.75	0	0.00	10.85	1	2,015	0.05%
2022/02/09	2	10.80	0	0.00	10.85	2	2,010	0.10%
2022/02/08	0.1	10.65	7	10.80	10.80	-6.9	2,012	-0.34%
2022/02/07	2	10.50	0	0.00	10.65	2	2,010	0.10%
2022/01/26	0	0.00	30	10.50	10.45	-30	2,019	-1.49%
2022/01/24	5	10.70	3	10.75	10.70	2	1,979	0.10%
2022/01/21	1	11.05	161	11.00	10.95	-160	1,952	-8.19%	大賣/鉅額交易
2022/01/20	163	11.20	0	0.00	11.20	163	1,936	8.42%	大買/鉅額交易
2022/01/17	1	11.30	28	11.21	11.20	-27	1,865	-1.45%
2022/01/14	30	11.33	20	11.10	11.25	10	1,837	0.54%
2022/01/12	0	0.00	1	11.20	11.30	-1	1,735	-0.06%
2022/01/11	25	11.23	12	11.18	11.25	13	1,690	0.77%
2022/01/07	0	0.00	5	10.80	10.80	-5	1,553	-0.32%
2022/01/04	0	10.85	0	0.00	10.90	0	1,508	0.00%
2022/01/03	5	10.90	3	11.00	10.90	2	1,479	0.14%
2021/12/29	0	0.00	23	10.84	10.85	-23	1,392	-1.65%
2021/12/28	0	0.00	14	10.57	10.65	-14	1,365	-1.02%
2021/12/22	1	10.40	0	0.00	10.35	1	1,370	0.07%
2021/12/20	0	0.00	17	10.40	10.40	-17	1,411	-1.20%
2021/12/17	0	0.00	1	10.40	10.40	-1	1,421	-0.07%
2021/12/16	0	0.00	2	10.30	10.35	-2	1,433	-0.14%
2021/12/15	0	0.00	1	10.35	10.40	-1	1,458	-0.07%
2021/12/14	0	0.00	1	10.35	10.35	-1	1,467	-0.07%
2021/12/13	0	10.60	1	10.45	10.50	-1	1,463	-0.07%
2021/12/10	0.5	10.45	0	0.00	10.45	0.5	1,479	0.03%
2021/12/09	0	0.00	2	10.50	10.55	-2	1,501	-0.13%
2021/12/08	0	0.00	2	10.45	10.50	-2	1,508	-0.13%
2021/12/07	0	0.00	1.1	10.40	10.40	-1.1	1,510	-0.08%
2021/12/06	1	10.35	1	10.30	10.40	0	1,553	0.00%
2021/12/03	0	0.00	3	10.25	10.25	-3	1,652	-0.18%
2021/12/02	1	10.20	0	0.00	10.25	1	1,661	0.06%
2021/12/01	0	0.00	10	10.30	10.30	-10	1,664	-0.60%
2021/11/26	0	0.00	1	10.40	10.30	-1	1,727	-0.06%
2021/11/25	5	10.50	0	0.00	10.50	5	1,720	0.29%
2021/11/23	31	10.70	2	10.70	10.55	29	1,730	1.68%
2021/11/22	0.1	10.50	0	0.00	10.55	0.1	1,706	0.01%
2021/11/17	0.1	10.60	0	0.00	10.50	0.1	1,701	0.01%
2021/11/16	0	0.00	4	10.56	10.60	-4	1,707	-0.23%
2021/11/15	2	10.40	0	0.00	10.40	2	1,699	0.12%
2021/11/12	31	10.60	2	10.60	10.60	29	1,697	1.71%
2021/11/11	2	10.50	0	0.00	10.45	2	1,687	0.12%
2021/11/10	0	0.00	2	10.35	10.40	-2	1,715	-0.12%
2021/11/09	1	10.20	0	0.00	10.20	1	1,730	0.06%
2021/11/08	0	0.00	1	10.25	10.30	-1	1,735	-0.06%
2021/11/05	1	10.30	0	0.00	10.30	1	1,776	0.05%
2021/11/04	0	0.00	1	10.40	10.35	-1	1,856	-0.05%
2021/11/03	5	10.35	2	10.28	10.35	3	1,848	0.16%
2021/11/01	1	10.15	35	10.25	10.15	-34	1,843	-1.84%
2021/10/29	0.2	10.20	0	0.00	10.15	0.2	1,866	0.01%
2021/10/27	10	10.25	1	10.25	10.25	9	1,904	0.47%
2021/10/25	0	0.00	1	10.20	10.20	-1	1,933	-0.05%
2021/10/19	0	0.00	4	10.35	10.30	-4	2,089	-0.19%
2021/10/18	0	0.00	3	10.30	10.30	-3	2,109	-0.14%
2021/10/15	1	10.10	0	0.00	10.10	1	2,147	0.05%
2021/10/13	11	10.06	0	0.00	10.05	11	2,222	0.49%
2021/10/12	6	10.20	2	10.25	10.20	4	2,236	0.18%
2021/10/08	0	0.00	15	10.39	10.30	-15	2,263	-0.66%
2021/10/05	11	10.04	10	10.20	10.20	1	2,473	0.04%
2021/10/04	32	10.18	10	10.30	10.15	22	2,505	0.88%
2021/10/01	20	10.30	0	0.00	10.30	20	2,575	0.78%
2021/09/30	0	0.00	3	10.70	10.65	-3	2,599	-0.12%
2021/09/29	1	10.45	0	0.00	10.45	1	2,642	0.04%
2021/09/27	0	0.00	42	10.41	10.60	-42	3,005	-1.40%
2021/09/24	1	10.25	0	0.00	10.25	1	3,102	0.03%
2021/09/23	1	10.25	0	0.00	10.25	1	3,210	0.03%
2021/09/22	44	10.30	0	0.00	10.20	44	3,263	1.35%
2021/09/16	0	0.00	1	10.70	10.60	-1	3,359	-0.03%
2021/09/14	0	0.00	1	10.60	10.55	-1	3,484	-0.03%
2021/09/13	5	10.60	0	0.00	10.55	5	3,578	0.14%
2021/09/10	4	10.58	0	0.00	10.55	4	3,683	0.11%
2021/09/09	4	10.70	3	10.50	10.50	1	3,779	0.03%
2021/09/08	62	10.86	62	10.84	10.85	0	3,784	0.00%
2021/09/07	1	10.50	1	10.50	10.50	0	3,770	0.00%
2021/09/06	0	0.00	2	10.60	10.45	-2	3,865	-0.05%
2021/09/03	0	0.00	1	10.70	10.70	-1	4,156	-0.02%
2021/09/01	3	10.97	10	11.00	11.00	-7	4,490	-0.16%
2021/08/31	5	10.60	7	10.70	10.80	-2	4,563	-0.04%
2021/08/30	7	10.75	2	10.73	10.75	5	5,190	0.10%
2021/08/27	0	0.00	2	10.60	10.55	-2	5,634	-0.04%
2021/08/25	1	10.35	0	0.00	10.40	1	6,358	0.02%
2021/08/23	0	0.00	1	10.25	10.30	-1	6,907	-0.01%
2021/08/20	2	10.10	0	0.00	10.05	2	7,013	0.03%
2021/08/19	2	10.33	0	0.00	10.05	2	7,193	0.03%
2021/08/17	0	0.00	7	10.39	10.25	-7	7,971	-0.09%
2021/08/16	0	0.00	5	10.48	10.30	-5	8,333	-0.06%
2021/08/12	3	10.85	0	0.00	10.80	3	10,416	0.03%
2021/08/11	0	0.00	17	10.89	10.80	-17	11,468	-0.15%
2021/08/10	0	0.00	4	11.25	11.20	-4	12,733	-0.03%
2021/08/09	0	0.00	2	10.95	10.95	-2	13,081	-0.02%
2021/08/06	0.2	11.00	0	0.00	10.95	0.2	13,748	0.00%
2021/08/05	0.1	11.10	4	11.00	11.00	-3.9	14,085	-0.03%
2021/08/03	0.2	11.05	5	11.08	11.10	-4.8	14,662	-0.03%
2021/08/02	0	0.00	4	10.95	11.10	-4	14,836	-0.03%
2021/07/30	1	10.90	3	10.85	10.70	-2	14,923	-0.01%
2021/07/29	0	0.00	0.1	10.90	10.90	-0.1	15,058	0.00%
2021/07/28	2	10.75	1	10.70	10.75	1	15,216	0.01%
2021/07/27	1	10.90	3	10.97	10.90	-2	15,719	-0.01%
2021/07/26	1	11.10	0	0.00	11.05	1	15,987	0.01%
2021/07/23	0	0.00	2	11.05	11.15	-2	17,440	-0.01%
2021/07/22	0	0.00	2.8	10.86	10.85	-2.8	18,244	-0.02%
2021/07/21	4	10.91	0	0.00	10.85	4	18,453	0.02%
2021/07/20	4	11.08	0	0.00	11.00	4	18,783	0.02%
2021/07/19	0	0.00	2	11.15	11.25	-2	19,113	-0.01%
2021/07/16	0	0.00	1	11.20	11.15	-1	20,235	0.00%
2021/07/15	0	0.00	11	11.25	11.30	-11	20,720	-0.05%
2021/07/14	9	10.96	27	10.88	10.95	-18	20,959	-0.09%
2021/07/13	6	11.23	22	11.24	11.10	-16	21,431	-0.07%
2021/07/12	5	11.50	20	11.52	11.45	-15	21,415	-0.07%
2021/07/08	1	11.60	5	11.80	11.85	-4	21,607	-0.02%
2021/07/07	4	11.64	25	11.67	11.60	-21	21,602	-0.10%
2021/07/06	13	11.88	17.2	11.80	11.75	-4.2	21,618	-0.02%
2021/07/05	4	11.90	3	11.97	11.90	1	21,610	0.00%
2021/07/02	26	12.07	9	12.02	11.90	17	21,621	0.08%
2021/07/01	7	11.89	10	11.85	11.75	-3	21,402	-0.01%
2021/06/30	6	11.68	8	11.65	11.65	-2	21,307	-0.01%
2021/06/29	2	11.35	19	11.39	11.30	-17	21,235	-0.08%
2021/06/28	4	11.40	17.1	11.35	11.55	-13.1	21,246	-0.06%
2021/06/25	4	11.51	8	11.65	11.45	-4	21,240	-0.02%
2021/06/24	1	11.50	9.4	11.70	11.65	-8.4	21,210	-0.04%
2021/06/23	1	11.65	3	11.60	11.60	-2	21,176	-0.01%
2021/06/22	6	11.60	10	11.54	11.65	-4	21,158	-0.02%
2021/06/21	15	11.25	80	11.30	11.30	-65	21,190	-0.31%
2021/06/18	29	11.68	3	11.75	11.60	26	21,117	0.12%
2021/06/17	11	11.85	1	11.80	11.85	10	21,059	0.05%
2021/06/16	3	11.85	143	11.94	11.75	-140	21,032	-0.67%	大賣/鉅額交易
2021/06/15	22	11.95	5	11.90	11.90	17	20,962	0.08%
2021/06/11	17	12.22	45	12.32	12.15	-28	20,882	-0.13%
2021/06/09	63	12.20	5	12.30	12.15	58	20,391	0.28%
2021/06/08	6	12.62	9	12.63	12.50	-3	20,274	-0.01%
2021/06/07	104	12.84	110	12.77	12.65	-6	20,189	-0.03%	大買/大賣/
2021/06/04	141	13.01	73.1	12.91	12.95	67.9	19,588	0.35%	大買/
2021/06/03	92	12.64	20.8	12.65	12.75	71.2	19,177	0.37%
2021/06/02	42	12.36	72	12.36	12.30	-30	18,688	-0.16%
2021/06/01	36	12.12	48.2	12.17	12.25	-12.2	18,586	-0.07%
2021/05/31	41	12.13	46	12.18	11.95	-5	18,299	-0.03%
2021/05/28	36	12.30	27	12.39	12.25	9	18,074	0.05%
2021/05/27	61	12.35	16	12.32	12.30	45	17,999	0.25%
2021/05/26	5	12.73	11	12.59	12.30	-6	17,834	-0.03%
2021/05/25	23	12.43	146	12.45	12.35	-123	17,547	-0.70%	大賣/鉅額交易
2021/05/24	63.5	13.15	14	13.03	12.75	49.5	17,066	0.29%
2021/05/21	97	12.91	56.2	13.02	12.90	40.8	16,723	0.24%
2021/05/20	108	14.11	248	14.20	13.10	-140	16,152	-0.87%	大買/大賣/鉅額交易
2021/05/19	77.2	13.36	113	13.36	13.60	-35.8	14,610	-0.25%	大賣/
2021/05/18	310.5	13.09	166	12.98	12.90	144.5	13,585	1.06%	大買/大賣/鉅額交易
2021/05/17	33	12.70	21	12.75	12.85	12	12,289	0.10%
2021/05/14	102	12.17	92	11.92	11.70	10	11,866	0.08%	大買/
2021/05/13	40	11.29	47	11.55	11.60	-7	11,206	-0.06%
2021/05/12	11	10.70	93	10.63	10.55	-82	10,863	-0.75%
2021/05/11	4	11.93	5	11.80	11.60	-1	10,560	-0.01%
2021/05/10	4	11.95	12.7	11.85	11.95	-8.7	10,258	-0.08%
2021/05/07	1	11.60	7	11.56	11.55	-6	10,084	-0.06%
2021/05/06	2	11.35	16	11.47	11.60	-14	9,975	-0.14%
2021/05/05	41	11.74	18	11.60	11.40	23	9,836	0.23%
2021/05/04	14	11.52	28.2	11.50	11.25	-14.2	9,671	-0.15%
2021/05/03	19	12.34	45	12.24	12.15	-26	9,165	-0.28%
2021/04/29	244	13.48	117	13.54	13.00	127	8,841	1.44%	大買/大賣/鉅額交易
2021/04/28	32	12.52	33	12.65	12.90	-1	7,402	-0.01%
2021/04/27	12	12.01	43	11.78	11.75	-31	6,602	-0.47%
2021/04/26	35	12.21	37	12.17	12.05	-2	6,392	-0.03%
2021/04/23	49	12.03	18	11.99	11.90	31	6,058	0.51%
2021/04/22	215	12.13	110	12.27	12.15	105	5,748	1.83%	大買/大賣/鉅額交易
2021/04/21	56	10.90	72	10.87	11.30	-16	4,622	-0.35%
2021/04/20	30.5	10.54	46	10.56	10.30	-15.5	4,176	-0.37%
2021/04/19	37.8	10.35	67.1	10.36	10.55	-29.3	4,008	-0.73%
2021/04/16	6.1	9.61	2	9.52	9.63	4.1	3,515	0.12%
2021/04/15	0.1	9.46	1	9.50	9.46	-0.9	3,481	-0.03%
2021/04/14	27	9.41	19	9.52	9.40	8	3,439	0.23%
2021/04/13	0	0.00	10.2	9.28	9.23	-10.2	3,391	-0.30%
2021/04/12	1	9.14	5	9.18	9.22	-4	3,403	-0.12%
2021/04/09	2	9.15	0	0.00	9.15	2	3,501	0.06%
2021/04/08	1	9.09	21.1	9.15	9.24	-20.1	3,630	-0.55%
2021/04/07	15	9.07	0	0.00	9.06	15	3,592	0.42%
2021/04/06	7	9.07	4	9.11	9.06	3	3,846	0.08%
2021/04/01	10	9.12	10	9.09	9.04	0	3,916	0.00%
2021/03/30	3	8.99	2	9.01	9.01	1	4,235	0.02%
2021/03/29	20	8.94	10	8.94	8.92	10	4,283	0.23%
2021/03/26	5	8.86	3	8.86	8.85	2	4,667	0.04%
2021/03/25	15.1	8.83	0	0.00	8.81	15.1	5,140	0.29%
2021/03/24	25	8.91	24	8.90	8.83	1	5,296	0.02%
2021/03/23	36	9.24	0	0.00	9.19	36	5,249	0.69%
2021/03/18	0	0.00	1	9.06	9.06	-1	5,184	-0.02%
2021/03/17	0.1	9.11	0	0.00	9.05	0.1	5,218	0.00%
2021/03/16	3	9.13	0	0.00	9.11	3	5,251	0.06%
2021/03/09	0	0.00	20	9.07	9.17	-20	5,346	-0.37%
2021/03/05	60	9.05	59	9.10	9.06	1	5,319	0.02%
2021/03/03	0	0.00	1	8.86	8.85	-1	5,269	-0.02%
2021/02/26	0	0.00	2	8.82	8.85	-2	5,361	-0.04%
2021/02/25	10	8.76	5	8.81	8.76	5	5,665	0.09%
2021/02/24	7	8.76	30	8.71	8.74	-23	5,961	-0.39%
2021/02/23	15	8.72	2	8.74	8.80	13	6,208	0.21%
2021/02/22	2	8.69	2.1	8.61	8.66	-0.1	6,383	0.00%
2021/02/18	0	0.00	4	8.56	8.61	-4	6,616	-0.06%
2021/02/17	1	8.38	4	8.38	8.38	-3	6,727	-0.04%
2021/02/04	0	0.00	1	8.33	8.32	-1	6,786	-0.01%
2021/02/03	0	0.00	1	8.38	8.35	-1	6,800	-0.01%
2021/02/02	2	8.33	2	8.32	8.33	0	6,832	0.00%
2021/02/01	1	8.18	0	0.00	8.22	1	6,831	0.01%
2021/01/29	0	0.00	5	8.35	8.21	-5	6,826	-0.07%
2021/01/28	3	8.35	0	0.00	8.33	3	6,829	0.04%
2021/01/22	2	8.42	0	0.00	8.40	2	6,774	0.03%
2021/01/19	0	0.00	1	8.83	8.78	-1	6,700	-0.01%
2021/01/14	0	0.00	11	9.08	9.03	-11	6,561	-0.17%
2021/01/13	3	9.11	0	0.00	9.02	3	6,536	0.05%
2021/01/11	3	9.51	1	9.47	9.50	2	6,374	0.03%
2021/01/08	2	9.53	0	0.00	9.53	2	6,331	0.03%
2021/01/07	0	0.00	25	9.65	9.59	-25	6,272	-0.40%
2021/01/06	3	9.77	15	9.65	9.65	-12	6,209	-0.19%
2021/01/05	1	10.05	2	10.05	10.05	-1	6,059	-0.02%
2020/12/31	2	10.15	0	0.00	9.96	2	5,811	0.03%
2020/12/30	7	9.90	0	0.00	9.91	7	5,635	0.12%
2020/12/29	6	9.84	0	9.64	9.95	6	5,552	0.11%
2020/12/28	0	0.00	1	9.70	9.66	-1	5,254	-0.02%
2020/12/25	10	9.75	0	0.00	9.71	10	5,148	0.19%
2020/12/24	14	9.62	2	9.65	9.64	12	4,960	0.24%
2020/12/22	36	9.57	0	0.00	9.15	36	4,659	0.77%
2020/12/21	0	0.00	70	9.42	9.52	-70	4,306	-1.63%
2020/12/18	3	8.68	0	0.00	8.67	3	3,802	0.08%
2020/12/17	11	8.43	0	0.00	8.46	11	3,643	0.30%
2020/12/16	9	8.24	10	8.23	8.27	-1	3,597	-0.03%
2020/12/14	0	0.00	5	8.19	8.19	-5	3,662	-0.14%
2020/12/08	2	8.46	0	0.00	8.41	2	3,769	0.05%
2020/12/02	0	0.00	2.1	8.28	8.25	-2.1	3,772	-0.05%
2020/11/27	0	0.00	4.6	8.19	8.19	-4.6	3,805	-0.12%
2020/11/24	4	8.51	0	0.00	8.22	4	3,934	0.10%
2020/11/23	2	8.55	6	8.51	8.52	-4	3,636	-0.11%
2020/11/20	0	0.00	6	8.22	8.21	-6	3,408	-0.18%
2020/11/19	3	8.02	4	8.11	7.98	-1	3,174	-0.03%
2020/11/18	5	8.04	23	8.02	7.90	-18	3,048	-0.59%
2020/11/17	2	7.81	32	7.84	7.91	-30	3,226	-0.93%
2020/11/16	11	7.98	0	0.00	7.87	11	3,282	0.34%
2020/11/09	0	0.00	1	7.52	7.53	-1	3,598	-0.03%
2020/10/22	0	0.00	8	7.43	7.41	-8	3,602	-0.22%
2020/09/23	0	7.68	0	0.00	7.60	0	3,922	0.00%
2020/09/21	8	7.83	0	0.00	7.82	8	3,901	0.21%
2020/09/18	40	7.84	40	7.79	7.76	0	3,884	0.00%
2020/09/11	0	0.00	2	7.98	7.83	-2	3,971	-0.05%
2020/09/07	0	0.00	8	7.95	7.89	-8	4,011	-0.20%
2020/09/03	5	7.80	0	0.00	7.80	5	4,367	0.11%
2020/09/02	0	0.00	2	7.84	7.83	-2	4,329	-0.05%
2020/09/01	8	8.01	0	0.00	7.97	8	4,305	0.19%
2020/08/26	0	0.00	1.1	7.81	7.86	-1.1	4,318	-0.03%
2020/08/25	0	0.00	2	7.83	7.79	-2	4,240	-0.05%
2020/08/24	30	7.85	0	0.00	7.81	30	4,190	0.72%
2020/08/21	9	8.04	14	8.03	7.99	-5	4,104	-0.12%
2020/08/20	3	7.70	0	0.00	7.55	3	3,742	0.08%
2020/08/19	37	7.87	34	7.93	7.94	3	3,591	0.08%
2020/08/18	2	7.51	0	0.00	7.51	2	3,126	0.06%
2020/08/17	2	7.54	0	0.00	7.58	2	3,117	0.06%
2020/08/13	0	0.00	30.3	7.34	7.37	-30.3	3,122	-0.97%
2020/08/11	0	0.00	10	7.26	7.24	-10	3,128	-0.32%
2020/08/10	0	0.00	0	7.30	7.27	0	3,159	0.00%
2020/08/06	10	7.23	0	0.00	7.22	10	3,179	0.31%
2020/07/30	0	0.00	1	7.20	7.19	-1	3,372	-0.03%
2020/07/27	10	7.17	0	0.00	7.11	10	3,427	0.29%
2020/07/16	0	0.00	2	7.68	7.60	-2	3,685	-0.05%
2020/07/15	1	7.63	3	7.59	7.68	-2	3,816	-0.05%
2020/07/09	1	7.48	0	0.00	7.48	1	3,834	0.03%
2020/07/07	1	7.48	2	7.44	7.44	-1	3,867	-0.03%
2020/06/19	19	7.85	0	0.00	7.68	19	3,991	0.48%
2020/06/18	0	0.00	3	7.65	7.70	-3	3,871	-0.08%
2020/06/16	0	0.00	2	7.50	7.53	-2	4,092	-0.05%
2020/06/11	1	7.80	0	0.00	7.50	1	4,163	0.02%
2020/06/10	19	8.11	0	0.00	8.13	19	4,000	0.47%
2020/06/09	0	0.00	8	7.43	7.43	-8	3,807	-0.21%
2020/06/04	27	7.48	5	7.52	7.48	22	3,981	0.55%
2020/06/02	0	0.00	3	7.13	7.15	-3	4,373	-0.07%
2020/06/01	0	0.00	50	7.12	7.12	-50	4,421	-1.13%
2020/05/28	10	7.02	0	0.00	7.03	10	4,414	0.23%
2020/05/27	0	0.00	2	7.09	7.05	-2	4,450	-0.04%
2020/05/22	40	7.08	0	0.00	7.07	40	4,483	0.89%
2020/05/20	0	0.00	3	7.13	7.13	-3	4,424	-0.07%
2020/05/18	0	0.00	50	7.21	7.18	-50	4,469	-1.12%
2020/05/15	11	7.00	0	0.00	7.06	11	4,628	0.24%
2020/05/14	40	7.07	0	0.00	7.02	40	4,622	0.87%
2020/05/11	6	7.23	14	7.20	7.24	-8	4,571	-0.17%
2020/05/08	14	7.21	0	0.00	7.21	14	4,566	0.31%
2020/05/06	2	7.20	0	0.00	7.17	2	4,612	0.04%
2020/05/05	0	0.00	0	7.15	7.11	0	4,535	0.00%
2020/04/30	0	0.00	1	7.17	7.16	-1	4,481	-0.02%
2020/04/28	10	7.12	11	7.20	7.14	-1	4,425	-0.02%
2020/04/23	0	0.00	22	7.04	7.06	-22	4,155	-0.53%
2020/04/21	22	7.15	0	0.00	6.98	22	4,094	0.54%
2020/04/20	0	7.27	1	7.14	7.23	-1	4,026	-0.02%
2020/04/17	0	0.00	5	6.94	6.93	-5	3,839	-0.13%
2020/04/15	1	7.02	0	0.00	7.02	1	3,803	0.03%
2020/04/14	5	7.00	0	0.00	7.05	5	3,771	0.13%
2020/04/13	0	0.00	2	7.07	7.01	-2	3,703	-0.05%
2020/04/09	1	6.87	8	6.91	6.85	-7	3,626	-0.19%
2020/04/08	9	6.91	0	0.00	6.90	9	3,597	0.25%
2020/04/07	0	0.00	4	6.97	6.91	-4	3,559	-0.11%
2020/03/31	0.2	6.85	0.3	6.85	6.85	-0.1	3,439	0.00%
2020/03/25	0	0.00	3	6.84	6.85	-3	3,215	-0.09%
2020/03/24	3	6.85	4	6.85	6.85	-1	3,171	-0.03%
2020/03/23	5	6.97	6	7.08	6.84	-1	3,133	-0.03%
2020/03/20	10	7.12	23	7.06	7.10	-13	3,016	-0.43%
2020/03/19	24	6.23	0	0.00	6.60	24	2,805	0.86%
2020/03/09	10	8.14	10	8.07	7.86	0	2,087	0.00%
2020/03/06	10	7.70	24	8.05	8.07	-14	1,830	-0.76%
2020/03/03	0	0.00	12	7.36	7.39	-12	1,295	-0.93%
2020/03/02	8	7.28	0	0.00	7.34	8	1,283	0.62%
2020/02/24	0	0.00	2	7.48	7.43	-2	1,155	-0.17%
2020/02/20	2	7.41	5	7.47	7.39	-3	1,089	-0.28%
2020/02/18	11	7.49	0	0.00	7.44	11	1,004	1.10%
2020/02/10	6	7.28	23	7.27	7.20	-17	721	-2.35%
2020/02/03	4	6.75	0	0.00	6.76	4	603	0.66%
2020/01/30	7	6.90	0	0.00	6.81	7	589	1.19%
2020/01/20	7	7.04	0	0.00	7.02	7	571	1.22%
2020/01/07	0	0.00	1	7.08	7.10	-1	546	-0.18%
2019/12/30	0	0.00	0	7.12	7.14	0	527	0.00%
2019/12/25	0	0.00	5	7.21	7.16	-5	520	-0.96%
2019/12/24	5	7.25	1	7.26	7.23	4	515	0.78%
2019/12/19	0	0.00	50	7.13	7.10	-50	487	-10.26%
2019/12/18	50	7.13	0	0.00	7.12	50	471	10.61%
2019/12/13	0.2	7.05	0	0.00	7.05	0.2	477	0.04%
2019/12/09	3	7.08	0	0.00	7.07	3	488	0.61%
2019/11/05	0	0.00	0	6.94	6.94	0	545	0.00%
2019/11/04	2.1	6.96	0	0.00	6.97	2.1	565	0.37%
2019/10/31	0	0.00	3	6.92	6.92	-3	605	-0.50%
2019/10/30	3	6.97	0	0.00	6.96	3	619	0.48%
2019/10/23	0.1	6.97	0	0.00	6.98	0.1	786	0.01%
2019/10/07	0	0.00	1	6.90	6.90	-1	877	-0.11%
2019/09/25	1	7.04	0	0.00	7.05	1	906	0.11%
2019/09/17	30	7.03	5	7.02	7.00	25	955	2.62%
2019/09/11	0	0.00	10	6.99	7.00	-10	945	-1.06%
2019/09/06	0	0.00	17	7.00	7.00	-17	939	-1.81%
2019/08/26	0	0.00	0	6.93	6.88	0	940	0.00%
2019/08/20	0	0.00	0	7.03	7.03	0	930	0.00%
2019/08/19	0	0.00	5	7.03	7.09	-5	928	-0.54%
2019/08/12	5	7.29	0	7.18	7.18	5	883	0.57%
2019/08/08	0	0.00	0	7.16	7.17	0	846	0.00%
2019/08/06	0	0.00	0	7.21	7.21	0	832	0.00%
2019/08/05	0	0.00	10	7.23	7.20	-10	819	-1.22%
2019/07/30	10	7.50	25.4	7.40	7.52	-15.4	720	-2.13%
2019/07/26	0	0.00	0.2	7.20	7.21	-0.2	619	-0.02%
2019/07/24	0	0.00	1	7.25	7.18	-1	619	-0.16%
2019/07/18	5	7.29	0	0.00	7.27	5	586	0.85%
2019/07/15	0	0.00	0	7.22	7.22	0	542	-0.01%
2019/07/11	0	0.00	14.2	7.22	7.22	-14.2	531	-2.67%
2019/07/10	5	7.18	0	0.00	7.17	5	517	0.97%
2019/07/04	0	0.00	2	7.19	7.20	-2	503	-0.40%
2019/06/27	1	7.14	3	7.13	7.14	-2	507	-0.39%
2019/06/26	4	7.21	79	7.12	7.18	-75	500	-14.97%
2019/06/21	13	6.96	23	7.12	6.96	-10	441	-2.26%
2019/06/06	0	0.00	0	7.08	7.11	0	432	0.00%
2019/06/04	0	0.00	2	7.18	7.18	-2	431	-0.46%
2019/05/31	2	7.14	0	7.16	7.15	2	435	0.46%
2019/05/30	0	0.00	0	7.10	7.08	0	432	0.00%
2019/05/27	0	0.00	1	7.00	7.02	-1	438	-0.23%
2019/05/17	2	6.99	0	0.00	6.96	2	441	0.45%
2019/05/13	15	6.93	0	0.00	6.89	15	459	3.27%
2019/05/10	20	6.99	0	0.00	6.95	20	453	4.41%
2019/05/09	2	7.02	0	0.00	7.00	2	447	0.45%
2019/04/30	4	7.05	0	0.00	7.05	4	438	0.91%
2019/04/29	1	7.07	0	0.00	7.07	1	440	0.23%
2019/04/25	16	7.09	0	0.00	7.07	16	444	3.60%
2019/04/24	27	7.09	0	0.00	7.11	27	444	6.07%
2019/04/23	0	0.00	4	7.08	7.08	-4	441	-0.91%
2019/04/22	0	0.00	1	7.07	7.06	-1	442	-0.23%
2019/04/03	2	7.01	0	0.00	7.04	2	432	0.46%
2019/04/01	0	0.00	1	7.20	7.17	-1	413	-0.24%
2019/03/29	4	7.20	0	0.00	7.24	4	405	0.99%
2019/03/27	1	7.22	0	0.00	7.20	1	408	0.24%
2019/03/25	5	7.25	0	0.00	7.23	5	401	1.25%
2019/03/18	0	0.00	1	7.22	7.22	-1	397	-0.25%
2019/02/27	1	7.11	0	0.00	7.12	1	418	0.24%
2019/02/19	0	7.06	0	0.00	7.06	0	406	0.00%
2019/02/18	0	0.00	2	7.09	7.07	-2	402	-0.50%
2019/02/14	0	0.00	1	7.06	7.05	-1	399	-0.25%
2019/01/29	1	6.98	0	0.00	6.97	1	370	0.27%
2019/01/28	2	6.98	0	0.00	6.96	2	369	0.54%
2019/01/23	1	6.98	0	0.00	6.98	1	380	0.26%
2018/11/28	5	7.04	0	0.00	7.04	5	480	1.04%
2018/11/15	0	0.00	6	6.86	6.84	-6	512	-1.17%
2018/11/07	0	0.00	2	6.80	6.82	-2	626	-0.32%
2018/11/02	3	6.74	0	0.00	6.82	3	664	0.45%
2018/11/01	5	6.65	0	0.00	6.70	5	670	0.75%
2018/10/12	10	6.93	0	0.00	6.99	10	917	1.09%
2018/08/21	0	0.00	10	7.95	7.90	-10	1,660	-0.60%
2018/08/20	10	7.97	1	7.96	7.87	9	1,657	0.54%
2018/08/16	0	0.00	21	7.68	7.70	-21	1,874	-1.12%
2018/08/15	0	0.00	4	7.74	7.71	-4	1,875	-0.21%
2018/08/14	0	0.00	0	7.80	7.80	0	1,893	0.00%
2018/08/07	0	0.00	1	8.10	8.09	-1	2,125	-0.05%
2018/08/06	4	8.10	0	0.00	8.11	4	2,106	0.19%
2018/08/03	0	0.00	5	7.98	7.98	-5	2,089	-0.24%
2018/07/31	10	8.07	5	8.09	8.11	5	2,043	0.24%
2018/07/30	1	8.05	0	0.00	8.09	1	1,965	0.05%
2018/07/26	5	7.81	0	0.00	7.83	5	1,895	0.26%
2018/07/10	0	0.00	2	7.73	7.78	-2	1,886	-0.11%
2018/07/09	2	7.68	0	0.00	7.69	2	1,886	0.11%
2018/06/29	0	0.00	5	7.83	7.83	-5	1,928	-0.26%
2018/06/25	5	8.18	0	0.00	8.09	5	1,888	0.26%
2018/06/12	3	8.16	70	8.09	8.09	-67	1,728	-3.88%
2018/06/08	5	8.35	1	8.25	8.23	4	1,667	0.24%
2018/06/07	0	0.00	20	8.45	8.30	-20	1,623	-1.23%
2018/06/06	0	0.00	1	8.12	8.08	-1	1,471	-0.07%
2018/06/05	0	0.00	2	8.12	8.07	-2	1,449	-0.14%
2018/06/04	4	8.16	25	8.17	8.14	-21	1,427	-1.47%
2018/06/01	20	8.01	0	0.00	8.03	20	1,367	1.46%
2018/05/31	0	0.00	1	8.09	8.03	-1	1,348	-0.07%
2018/05/30	10	7.92	5	8.05	8.13	5	1,303	0.38%
2018/05/29	8	8.05	0	0.00	8.00	8	1,220	0.66%
2018/05/28	30	7.99	5	8.01	7.96	25	1,179	2.12%
2018/05/25	17	8.17	10	8.04	8.03	7	1,145	0.61%
2018/05/24	21	8.19	10	8.06	8.20	11	1,052	1.05%
2018/05/23	0	0.00	0	7.65	7.68	0	894	0.00%
2018/05/22	15	7.75	0	0.00	7.72	15	888	1.69%
2018/05/21	42	7.82	0	7.80	7.82	42	875	4.80%
2018/05/18	0	0.00	5	7.80	7.88	-5	812	-0.62%
2018/05/17	11	7.49	0	0.00	7.52	11	627	1.75%
2018/04/26	8	7.53	0	0.00	7.45	8	673	1.19%
2018/04/24	0	0.00	1	7.52	7.50	-1	688	-0.15%
2018/04/23	1	7.60	0	0.00	7.60	1	688	0.15%
2018/04/20	0	0.00	2	7.52	7.51	-2	682	-0.29%
2018/04/13	1	7.62	0	0.00	7.62	1	876	0.11%
2018/04/12	0	0.00	17	7.66	7.63	-17	890	-1.91%
2018/03/23	2	7.36	5	7.38	7.35	-3	857	-0.35%
2018/03/19	3	7.40	0	0.00	7.44	3	850	0.35%
2018/03/16	0	0.00	10	7.42	7.41	-10	850	-1.18%
2018/03/07	0	0.00	1	7.34	7.34	-1	856	-0.12%
2018/03/02	1	7.34	0	0.00	7.36	1	883	0.11%
2018/02/06	6	7.25	0	0.00	7.15	6	894	0.67%
2018/02/01	5	7.58	1	7.59	7.58	4	862	0.46%
2018/01/30	0	0.00	1	7.60	7.57	-1	863	-0.12%
2018/01/29	1	7.63	0	0.00	7.61	1	857	0.12%
2018/01/26	0	0.00	1	7.62	7.62	-1	857	-0.12%
2018/01/24	1	7.63	0	0.00	7.64	1	861	0.12%
2018/01/23	0	0.00	1	7.60	7.64	-1	863	-0.12%
2018/01/18	0	0.00	2	7.71	7.65	-2	851	-0.23%
2018/01/17	1	7.70	0	0.00	7.67	1	845	0.12%
2018/01/15	0	0.00	1	7.73	7.73	-1	844	-0.12%
2018/01/12	1	7.69	0	0.00	7.72	1	837	0.12%
2018/01/11	0	0.00	2	7.80	7.72	-2	845	-0.24%
2018/01/10	0	0.00	1	7.65	7.62	-1	710	-0.14%
2018/01/08	1	7.59	0	0.00	7.62	1	692	0.14%
2018/01/05	0	0.00	1	7.54	7.55	-1	677	-0.15%
2018/01/04	1	7.55	0	0.00	7.55	1	674	0.15%
2018/01/03	0	0.00	1	7.55	7.56	-1	694	-0.15%