愛之味 (1217)-元大-竹科券商分點個股進出

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
11.75
漲跌
▲0.05
漲幅
+0.43%
成交量
607張
產業
上市食品類股
260人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/12/17	0	0.00	2	11.70	11.75	-2	696	-0.29%
2024/12/13	0	0.00	2	11.85	11.75	-2	713	-0.28%
2024/12/10	0	0.00	3	11.90	11.85	-3	710	-0.42%
2024/12/09	0	11.95	3	11.90	11.90	-3	716	-0.42%
2024/11/27	0	0.00	0	11.95	11.90	0	896	0.00%
2024/11/21	0	12.00	0	0.00	11.95	0	900	0.00%
2024/11/12	0.1	12.10	0	0.00	11.95	0.1	930	0.01%
2024/11/07	0	0.00	0	11.95	11.95	0	932	0.00%
2024/11/06	0.1	11.95	0	0.00	11.80	0.1	938	0.01%
2024/11/05	2	11.85	0	0.00	11.85	2	955	0.21%
2024/10/16	0	11.95	0	0.00	12.00	0	1,202	0.00%
2024/10/14	0	0.00	20	12.00	12.10	-20	1,221	-1.64%
2024/10/11	0	0.00	1	12.10	12.05	-1	1,219	-0.08%
2024/10/09	0	0.00	30	12.23	12.10	-30	1,249	-2.40%
2024/10/04	1	12.35	21	12.41	12.40	-20	1,314	-1.52%
2024/09/30	0	0.00	57	12.49	12.55	-57	1,415	-4.03%
2024/09/27	0	0.00	15	12.40	12.45	-15	1,420	-1.06%
2024/09/25	2	12.35	1	12.40	12.40	1	1,474	0.07%
2024/09/24	1	12.40	0	0.00	12.40	1	1,498	0.07%
2024/09/16	0	0.00	52	12.55	12.55	-52	1,758	-2.96%
2024/09/12	0	0.00	1	12.35	12.35	-1	1,766	-0.06%
2024/09/06	7	12.15	2	12.00	12.30	5	1,772	0.28%
2024/09/05	3	12.00	0	0.00	12.00	3	1,764	0.17%
2024/09/04	12	11.92	0	0.00	11.90	12	1,767	0.68%
2024/08/30	25	12.43	1.1	12.45	12.50	23.9	1,720	1.39%
2024/08/29	0	12.05	0	0.00	11.95	0	1,639	0.00%
2024/08/28	0	0.00	10	12.05	11.95	-10	1,658	-0.60%
2024/08/26	0	0.00	0	11.95	12.00	0	1,671	0.00%
2024/08/21	10	11.90	0	0.00	11.95	10	1,688	0.59%
2024/08/20	0	0.00	2	11.95	11.95	-2	1,687	-0.12%
2024/08/16	0	11.90	0	0.00	11.90	0	1,706	0.00%
2024/08/14	0	0.00	0	12.00	11.90	0	1,706	0.00%
2024/08/12	5	11.80	5	11.70	11.75	0	1,708	0.00%
2024/08/06	3	11.45	0	0.00	11.45	3	1,713	0.18%
2024/08/05	9	11.86	0	0.00	11.40	9	1,692	0.53%
2024/08/02	0.5	12.55	0	0.00	12.45	0.5	1,631	0.03%
2024/08/01	0.5	12.77	0	0.00	12.65	0.5	1,635	0.03%
2024/07/31	1	12.50	4	12.55	12.55	-3	1,653	-0.18%
2024/07/30	5	12.55	0	0.00	12.60	5	1,676	0.30%
2024/07/29	4	12.60	3.2	12.60	12.65	0.8	1,703	0.05%
2024/07/26	3	12.70	0	0.00	12.70	3	1,754	0.17%
2024/07/19	85	12.53	0	0.00	12.45	85	1,715	4.96%
2024/07/18	2	12.73	10	12.70	12.80	-8	1,656	-0.48%
2024/07/17	5	12.75	0	0.00	12.75	5	1,653	0.30%
2024/07/16	5	12.60	0	0.00	12.60	5	1,664	0.30%
2024/07/15	10	12.65	0	0.00	12.65	10	1,680	0.60%
2024/07/12	1	12.70	0	0.00	12.75	1	1,711	0.06%
2024/07/11	15.1	12.67	0	0.00	12.65	15.1	1,699	0.89%
2024/07/10	0.1	13.00	0	0.00	12.90	0.1	1,687	0.01%
2024/07/09	2	12.85	9	12.90	12.90	-7	1,669	-0.42%
2024/07/08	0.1	13.20	6	13.24	13.15	-5.9	1,646	-0.36%
2024/07/05	20.1	13.25	15	13.19	13.25	5.1	1,617	0.32%
2024/07/04	1	12.85	0	0.00	12.85	1	1,522	0.07%
2024/07/03	0	0.00	1	12.95	12.90	-1	1,507	-0.07%
2024/07/02	6.1	12.72	0	0.00	12.80	6.1	1,489	0.41%
2024/07/01	0	0.00	2	12.90	12.90	-2	1,458	-0.14%
2024/06/28	0	0.00	3	12.85	12.85	-3	1,440	-0.21%
2024/06/27	3	12.75	0	0.00	12.80	3	1,430	0.21%
2024/06/26	10	12.65	6	12.74	12.65	4	1,422	0.28%
2024/06/25	32	12.86	16	12.78	12.70	16	1,405	1.14%
2024/06/24	7	12.64	5	12.74	12.75	2	1,291	0.15%
2024/06/20	3	12.25	3	12.27	12.25	0	1,185	0.00%
2024/06/19	0	0.00	1	12.30	12.25	-1	1,202	-0.08%
2024/06/13	2	12.10	0	0.00	12.10	2	1,180	0.17%
2024/06/12	3	12.13	0	0.00	12.10	3	1,183	0.25%
2024/06/06	10	12.05	0	0.00	12.05	10	1,199	0.83%
2024/06/05	1	12.05	0	12.15	12.05	1	1,198	0.08%
2024/05/30	3	12.05	0	0.00	12.00	3	1,196	0.25%
2024/05/29	1	12.05	0	0.00	12.05	1	1,207	0.08%
2024/05/28	0	12.10	0	0.00	12.20	0	1,205	0.00%
2024/05/27	2	12.00	0	0.00	12.05	2	1,199	0.17%
2024/05/22	0	0.00	1	12.25	12.20	-1	1,202	-0.08%
2024/05/13	0	12.10	0	0.00	12.10	0	1,215	0.00%
2024/05/09	0	0.00	0	12.05	12.05	0	1,220	0.00%
2024/05/07	3	12.10	0	0.00	12.10	3	1,224	0.25%
2024/05/06	2	12.20	0.2	12.20	12.25	1.8	1,218	0.15%
2024/05/02	8	12.25	11.2	12.20	12.30	-3.2	1,160	-0.28%
2024/04/30	0	0.00	12	12.23	12.10	-12	1,120	-1.07%
2024/04/29	0	0.00	0	11.85	11.95	0	1,064	0.00%
2024/04/26	1	11.85	0	0.00	11.85	1	1,063	0.09%
2024/04/22	1	11.85	0	11.75	11.95	1	1,073	0.09%
2024/04/19	10.2	11.65	0	0.00	11.75	10.2	1,069	0.95%
2024/04/18	0	12.10	12	11.95	12.15	-12	1,043	-1.15%
2024/04/17	0.2	11.85	2	11.85	11.85	-1.8	1,001	-0.18%
2024/04/16	12	11.75	0	0.00	11.70	12	994	1.21%
2024/04/12	1	11.85	0	0.00	11.90	1	986	0.10%
2024/04/09	0	12.00	0	0.00	11.95	0	1,009	0.00%
2024/04/08	0.1	11.95	0	0.00	11.95	0.1	1,085	0.01%
2024/04/03	1	11.95	0	0.00	11.90	1	1,111	0.09%
2024/04/02	0	0.00	3	12.00	11.95	-3	1,114	-0.27%
2024/04/01	0	0.00	10	12.00	12.00	-10	1,112	-0.90%
2024/03/29	0	12.00	0	0.00	11.90	0	1,091	0.00%
2024/03/28	1	12.00	5	11.95	12.00	-4	1,087	-0.37%
2024/03/27	0	11.87	0	0.00	11.90	0	1,071	0.00%
2024/03/26	0	11.90	0	0.00	11.85	0	1,082	0.00%
2024/03/21	11	11.67	0	0.00	11.65	11	1,086	1.01%
2024/03/20	15	11.60	0	0.00	11.60	15	1,093	1.37%
2024/03/18	0	11.70	0	0.00	11.70	0	1,091	0.00%
2024/03/08	1	11.70	1	11.70	11.70	0	1,079	0.00%
2024/03/07	0	11.85	0	0.00	11.75	0	1,068	0.00%
2024/03/06	0	11.95	0	0.00	11.85	0	1,060	0.00%
2024/02/29	1	11.90	0	0.00	11.85	1	1,088	0.09%
2024/02/22	0	0.00	25	12.05	12.05	-25	1,089	-2.29%
2024/02/16	0	0.00	1	12.00	12.00	-1	1,392	-0.07%
2024/02/15	2	11.88	0	0.00	11.90	2	1,464	0.14%
2024/01/30	0	0.00	3	11.85	11.85	-3	1,526	-0.20%
2024/01/24	1	11.70	0	0.00	11.70	1	1,812	0.06%
2024/01/22	5	11.77	0	0.00	11.70	5	1,819	0.27%
2024/01/16	3	11.70	0	0.00	11.70	3	1,851	0.16%
2024/01/10	0	0.00	1	11.80	11.80	-1	2,030	-0.05%
2024/01/05	0	0.00	4	12.00	12.00	-4	2,093	-0.19%
2024/01/02	4	12.38	0	0.00	12.35	4	2,297	0.17%
2023/12/28	0	0.00	1	11.90	11.90	-1	2,262	-0.04%
2023/12/26	1	11.85	0	0.00	11.90	1	2,363	0.04%
2023/11/30	0	11.90	0	0.00	11.90	0	3,003	0.00%
2023/10/26	1	11.85	0	0.00	11.85	1	5,623	0.02%
2023/10/23	2	11.85	0	0.00	11.90	2	6,220	0.03%
2023/10/19	1	12.10	0	0.00	12.10	1	6,592	0.02%
2023/10/12	1	12.60	0	0.00	12.55	1	6,800	0.01%
2023/10/02	0	0.00	1	12.35	12.45	-1	6,818	-0.01%
2023/09/26	0	0.00	1	12.45	12.35	-1	6,839	-0.01%
2023/09/21	0	0.00	5	12.45	12.35	-5	7,629	-0.07%
2023/09/18	1	12.40	0	0.00	12.45	1	7,677	0.01%
2023/09/13	5	12.50	5	12.50	12.55	0	7,695	0.00%
2023/09/08	0.2	12.35	0	0.00	12.30	0.2	7,530	0.00%
2023/09/05	1	12.70	0	0.00	12.70	1	7,550	0.01%
2023/09/01	3	13.00	0	0.00	12.85	3	7,527	0.04%
2023/08/30	2	12.98	400	12.88	12.85	-398	7,307	-5.45%	大賣/鉅額交易
2023/08/29	0	0.00	0	13.15	13.15	0	7,234	0.00%
2023/08/28	1	13.35	1	13.30	13.15	0	7,175	0.00%
2023/08/25	632	13.38	231	13.47	13.30	401	7,083	5.66%	大買/大賣/鉅額交易
2023/08/24	0	13.10	0	0.00	13.15	0	6,914	0.00%
2023/08/23	1	13.05	5	13.05	13.15	-4	6,868	-0.06%
2023/08/22	5	12.90	0	0.00	12.95	5	6,716	0.07%
2023/08/16	21	13.35	1	13.05	13.05	20	6,414	0.31%
2023/08/15	1	13.25	11	13.20	13.25	-10	6,198	-0.16%
2023/08/14	10	12.85	13	12.98	12.80	-3	5,970	-0.05%
2023/08/11	2	13.30	4	13.50	13.35	-2	5,630	-0.04%
2023/08/10	34	13.95	14	13.68	13.70	20	5,436	0.37%
2023/08/09	0	0.00	24	13.86	13.85	-24	5,186	-0.46%
2023/08/08	1	14.50	1	14.45	14.45	0	5,013	0.00%
2023/08/07	3	14.25	12	14.38	14.75	-9	4,820	-0.19%
2023/08/04	10	14.19	74	14.30	14.25	-64	4,628	-1.38%
2023/08/02	3	14.25	0	0.00	14.10	3	4,516	0.07%
2023/08/01	2	14.30	11	14.30	14.40	-9	4,406	-0.20%
2023/07/31	1	13.95	0	0.00	13.90	1	4,278	0.02%
2023/07/28	6	14.04	5	14.05	14.00	1	4,173	0.02%
2023/07/27	5	14.37	2.3	14.17	14.15	2.7	4,089	0.07%
2023/07/26	1	14.00	54	14.28	14.15	-53	3,903	-1.36%
2023/07/25	6	13.67	1	13.50	13.65	5	3,512	0.14%
2023/07/24	74	13.40	13	13.50	13.40	61	3,317	1.84%
2023/07/21	11	13.11	8.1	13.00	13.05	2.9	3,030	0.10%
2023/07/20	0	0.00	0	12.75	12.75	0	2,893	0.00%
2023/07/19	10	12.83	5	12.75	12.75	5	2,874	0.17%
2023/07/18	0	0.00	2	12.65	12.60	-2	2,823	-0.07%
2023/07/17	12	12.50	21	12.70	12.80	-9	2,786	-0.32%
2023/07/14	0	0.00	0.6	12.60	12.45	-0.6	2,722	-0.02%
2023/07/13	0	0.00	20	12.59	12.50	-20	2,698	-0.74%
2023/07/12	0	0.00	4	12.70	12.65	-4	2,667	-0.15%
2023/07/11	0	12.90	14	12.71	12.80	-14	2,634	-0.53%
2023/07/10	52.1	12.84	37	12.88	12.75	15.1	2,593	0.58%
2023/07/07	15	12.40	19	12.39	12.45	-4	2,396	-0.17%
2023/07/06	1	12.35	10	12.35	12.45	-9	2,359	-0.38%
2023/07/05	0	0.00	22	12.50	12.40	-22	2,322	-0.95%
2023/07/04	3	12.40	1	12.40	12.45	2	2,296	0.09%
2023/07/03	31	12.59	15	12.80	12.55	16	2,282	0.70%
2023/06/30	61	12.76	157	12.90	12.80	-96	2,101	-4.57%	大賣/
2023/06/28	0	0.00	10.1	11.90	11.90	-10.1	1,464	-0.69%
2023/06/27	0	0.00	14	12.00	11.85	-14	1,465	-0.96%
2023/06/26	27	12.10	1	12.20	12.15	26	1,439	1.81%
2023/06/21	0	0.00	18	11.90	11.95	-18	1,330	-1.35%
2023/06/20	0	0.00	1	11.75	11.75	-1	1,278	-0.08%
2023/06/16	0.1	11.65	0	0.00	11.75	0.1	1,256	0.01%
2023/06/15	0	0.00	0	11.55	11.60	0	1,232	0.00%
2023/06/14	0	11.55	0	0.00	11.60	0	1,258	0.00%
2023/06/13	10	11.55	0	0.00	11.50	10	1,267	0.79%
2023/06/12	3	11.47	9	11.48	11.45	-6	1,264	-0.47%
2023/06/09	27	11.78	24	11.60	11.55	3	1,263	0.24%
2023/06/08	8	11.55	0	0.00	11.70	8	1,200	0.67%
2023/05/31	10	11.25	0	0.00	11.30	10	1,400	0.71%
2023/05/30	15	11.30	0	0.00	11.30	15	1,404	1.07%
2023/05/29	0	0.00	1	11.40	11.40	-1	1,510	-0.07%
2023/05/26	12	11.30	0	0.00	11.30	12	1,531	0.78%
2023/05/23	2	11.50	0	0.00	11.50	2	1,659	0.12%
2023/05/19	0	11.40	0	0.00	11.45	0	1,689	0.00%
2023/05/18	0	0.00	1	11.45	11.35	-1	1,699	-0.06%
2023/05/16	0	0.00	3	11.35	11.25	-3	1,674	-0.18%
2023/05/10	0	0.00	0.2	11.15	11.05	-0.2	1,807	-0.01%
2023/05/09	0	0.00	30	11.15	11.10	-30	1,811	-1.66%
2023/05/04	5	11.15	0	0.00	11.20	5	1,813	0.28%
2023/04/26	5	10.95	0	0.00	11.00	5	1,849	0.27%
2023/04/21	13	11.01	0	0.00	10.95	13	1,846	0.70%
2023/04/20	12	11.23	0.5	11.30	11.15	11.5	1,825	0.63%
2023/04/18	7	11.36	0	0.00	11.35	7	1,857	0.38%
2023/04/17	0	11.45	0	0.00	11.35	0	1,891	0.00%
2023/04/14	0	0.00	0	11.40	11.40	0	2,027	0.00%
2023/04/12	5	11.35	0	11.40	11.35	5	2,020	0.25%
2023/04/10	23.8	11.37	0	0.00	11.35	23.8	2,050	1.16%
2023/04/07	48.2	11.45	0	0.00	11.40	48.2	2,054	2.34%
2023/04/06	1	11.80	10	11.76	11.80	-9	2,054	-0.44%
2023/03/31	1	11.55	0	0.00	11.60	1	2,018	0.05%
2023/03/30	0	11.65	0	0.00	11.60	0	2,043	0.00%
2023/03/29	0	11.65	0	0.00	11.55	0	2,055	0.00%
2023/03/28	0	11.60	0	0.00	11.50	0	2,112	0.00%
2023/03/27	0	0.00	0.2	11.55	11.60	-0.2	2,162	-0.01%
2023/03/24	2	11.43	0	0.00	11.40	2	2,328	0.09%
2023/03/22	0	11.54	0	0.00	11.45	0	2,537	0.00%
2023/03/21	5	11.40	0	0.00	11.45	5	2,535	0.20%
2023/03/20	10	11.38	0	0.00	11.40	10	2,537	0.39%
2023/03/17	2	11.50	0	0.00	11.45	2	2,531	0.08%
2023/03/16	6	11.13	0	0.00	11.10	6	2,505	0.24%
2023/03/15	2	11.38	0	0.00	11.30	2	2,492	0.08%
2023/03/14	10	11.35	5	11.50	11.35	5	2,477	0.20%
2023/03/13	2	11.43	0	0.00	11.50	2	2,455	0.08%
2023/03/10	2	11.65	0	0.00	11.65	2	2,438	0.08%
2023/03/09	0	0.00	7	11.85	11.80	-7	2,417	-0.29%
2023/03/08	0	0.00	12	11.80	11.85	-12	2,405	-0.50%
2023/03/07	0	0.00	25	11.74	11.70	-25	2,401	-1.04%
2023/03/06	0	0.00	10	11.75	11.80	-10	2,397	-0.42%
2023/03/03	21	11.76	1	11.80	11.70	20	2,366	0.85%
2023/03/02	10	11.35	0	0.00	11.40	10	2,273	0.44%
2023/03/01	31	11.55	12	11.63	11.40	19	2,360	0.80%
2023/02/24	1	11.45	0	0.00	11.35	1	2,279	0.04%
2023/02/23	1	11.45	0	0.00	11.55	1	2,269	0.04%
2023/02/22	1	11.30	7	11.34	11.45	-6	2,331	-0.26%
2023/02/21	0	0.00	2	11.35	11.40	-2	2,293	-0.09%
2023/02/20	0	0.00	0	11.15	11.30	0	2,241	0.00%
2023/02/16	0	0.00	0	11.20	11.15	0	2,232	0.00%
2023/02/14	5	11.15	0	0.00	11.20	5	2,215	0.23%
2023/02/13	37	11.29	17	11.41	11.25	20	2,199	0.91%
2023/02/10	1	11.00	10	11.05	11.05	-9	2,106	-0.43%
2023/02/09	5	10.95	0	0.00	10.95	5	2,072	0.24%
2023/02/08	10	10.95	16	11.04	10.95	-6	2,065	-0.29%
2023/02/07	5	10.95	0	0.00	10.90	5	2,043	0.24%
2023/02/06	5	10.95	0	0.00	10.95	5	2,034	0.25%
2023/02/02	0	0.00	1	10.90	10.90	-1	2,016	-0.05%
2023/01/13	3	10.72	0	0.00	10.65	3	1,974	0.15%
2023/01/05	0	0.00	6	10.90	10.90	-6	1,944	-0.31%
2023/01/04	6	10.80	0	0.00	10.85	6	1,908	0.31%
2022/12/23	1	10.90	0	0.00	10.90	1	1,678	0.06%
2022/12/07	0	0.00	5	10.40	10.40	-5	1,081	-0.46%
2022/12/05	0	0.00	12	10.50	10.45	-12	1,074	-1.12%
2022/11/30	0	0.00	30	10.50	10.50	-30	1,076	-2.79%
2022/11/28	0	0.00	10	10.45	10.45	-10	1,030	-0.97%
2022/11/25	10	10.30	2	10.20	10.20	8	1,012	0.79%
2022/11/24	0	0.00	16	10.36	10.30	-16	1,010	-1.58%
2022/11/23	58	10.49	10	10.55	10.50	48	986	4.86%
2022/11/16	0	0.00	1	9.98	9.80	-1	815	-0.12%
2022/11/15	0	0.00	1	9.83	9.97	-1	811	-0.12%
2022/11/14	0.5	9.85	0	0.00	9.84	0.5	791	0.06%
2022/11/11	2	9.77	0	0.00	9.76	2	792	0.25%
2022/10/28	0	0.00	0	9.20	9.15	0	1,020	0.00%
2022/10/27	0	9.26	0	0.00	9.26	0	1,186	0.00%
2022/10/06	0	0.00	1	9.31	9.25	-1	1,385	-0.07%
2022/09/16	1	9.72	0	0.00	9.60	1	1,650	0.06%
2022/08/31	0	0.00	3	9.97	9.97	-3	1,763	-0.17%
2022/08/30	2	9.98	0	0.00	9.94	2	1,773	0.11%
2022/08/22	1	9.98	0	0.00	9.98	1	1,920	0.05%
2022/08/15	2	10.00	0	0.00	10.00	2	1,981	0.10%
2022/08/10	1	9.82	0	0.00	9.84	1	2,013	0.05%
2022/08/08	7	9.78	0	0.00	9.79	7	2,030	0.34%
2022/08/04	1	9.60	0.2	9.61	9.67	0.8	2,060	0.04%
2022/07/15	0	0.00	0	10.35	10.35	0	3,614	0.00%
2022/07/11	0	0.00	2	10.75	10.85	-2	6,350	-0.03%
2022/06/23	0	0.00	0	10.40	10.45	0	6,530	0.00%
2022/06/22	1	10.40	0	0.00	10.30	1	6,547	0.02%
2022/06/21	1	10.60	0	0.00	10.65	1	6,590	0.02%
2022/06/20	1	10.40	0	0.00	10.25	1	6,670	0.01%
2022/06/14	0	0.00	1	10.50	10.60	-1	6,926	-0.01%
2022/06/13	0	11.00	0	0.00	10.70	0	6,918	0.00%
2022/06/10	0	0.00	2	11.10	11.15	-2	6,896	-0.03%
2022/06/07	0	0.00	10	11.15	11.25	-10	6,876	-0.15%
2022/06/06	0	0.00	5	11.15	11.20	-5	6,739	-0.07%
2022/06/02	1	11.05	5	11.00	11.05	-4	6,765	-0.06%
2022/05/31	0	0.00	5	11.35	11.20	-5	6,789	-0.07%
2022/05/30	0	11.40	730	11.29	11.35	-730	6,784	-10.76%	大賣/鉅額交易
2022/05/27	30	11.30	0.2	11.30	11.30	29.8	6,764	0.44%
2022/05/26	5	11.15	456	11.12	11.15	-451	6,757	-6.67%	大賣/鉅額交易
2022/05/13	1	10.45	1	10.45	10.50	0	6,865	0.00%
2022/05/12	3	10.35	1	10.55	10.20	2	6,848	0.03%
2022/05/11	1	10.50	0	0.00	10.50	1	6,796	0.01%
2022/05/09	2	10.98	1,255	10.86	10.75	-1,253	6,712	-18.67%	大賣/鉅額交易
2022/05/06	8	11.70	9	11.64	11.35	-1	6,617	-0.02%
2022/05/05	2	11.43	1	11.60	11.45	1	6,496	0.02%
2022/05/04	1	11.50	6	11.45	11.40	-5	6,464	-0.08%
2022/04/29	3	11.83	0	0.00	11.70	3	6,429	0.05%
2022/04/28	1,113	12.02	2	12.15	11.95	1,111	6,303	17.63%	大買/鉅額交易
2022/04/25	31	12.36	44	11.95	11.60	-13	5,633	-0.23%
2022/04/22	52.4	12.71	52	12.30	12.30	0.4	5,454	0.01%
2022/04/21	6	12.61	90	12.72	12.60	-84	5,374	-1.56%
2022/04/20	1,472	12.92	125	12.91	12.95	1,347	5,161	26.10%	大買/大賣/鉅額交易
2022/04/19	3	12.00	5	12.18	12.15	-2	4,649	-0.04%
2022/04/18	150	13.09	245	13.00	12.50	-95	4,573	-2.08%	大買/大賣/
2022/04/15	169	12.49	37	12.48	12.50	132	3,198	4.13%	大買/鉅額交易
2022/04/14	0	11.55	0	0.00	11.40	0	2,594	0.00%
2022/04/13	0	0.00	1.2	11.45	11.45	-1.2	2,614	-0.05%
2022/04/12	0	11.52	0	0.00	11.35	0	2,626	0.00%
2022/04/11	0	11.49	0	0.00	11.50	0	2,649	0.00%
2022/04/08	0	11.42	0	0.00	11.40	0	2,683	0.00%
2022/04/07	4	11.24	6	11.21	11.15	-2	2,711	-0.07%
2022/04/06	1	11.65	0	0.00	11.65	1	2,718	0.04%
2022/04/01	0	11.55	0	0.00	11.75	0	2,708	0.00%
2022/03/28	0	0.00	2	11.48	11.55	-2	2,564	-0.08%
2022/03/25	10	11.60	0	0.00	11.55	10	2,503	0.40%
2022/03/23	1	11.55	1	11.60	11.60	0	2,420	0.00%
2022/03/22	1.2	11.58	2	11.50	11.65	-0.8	2,334	-0.03%
2022/03/15	0	10.65	0	0.00	10.60	0	2,058	0.00%
2022/03/09	0	10.75	0	0.00	10.70	0	2,063	0.00%
2022/03/08	0	0.00	6	10.60	10.50	-6	2,072	-0.29%
2022/03/07	3	10.75	0	0.00	10.75	3	2,034	0.15%
2022/03/04	0	0.00	0	10.95	10.95	0	2,016	0.00%
2022/03/02	0	11.00	0	0.00	10.95	0	2,039	0.00%
2022/02/25	6	10.73	0	0.00	10.80	6	2,039	0.29%
2022/02/24	7	11.00	53	10.72	10.70	-46	2,067	-2.23%
2022/02/22	0	10.95	0	0.00	10.85	0	1,913	0.00%
2022/02/21	0	0.00	1	11.15	11.05	-1	1,918	-0.05%
2022/02/18	50	11.05	2	11.10	11.05	48	1,910	2.51%
2022/02/14	0	10.90	0	0.00	10.85	0	1,983	0.00%
2022/02/11	5	10.80	0	0.00	10.75	5	2,009	0.25%
2022/02/08	2	10.70	0	0.00	10.80	2	2,012	0.10%
2022/01/24	1	10.70	0	0.00	10.70	1	1,979	0.05%
2022/01/21	3	11.00	0	0.00	10.95	3	1,952	0.15%
2022/01/19	0	0.00	2	10.95	11.00	-2	1,917	-0.10%
2022/01/18	4	11.13	0	0.00	11.05	4	1,895	0.21%
2022/01/14	2	11.05	1	11.30	11.25	1	1,837	0.05%
2022/01/13	1	11.20	0	0.00	11.15	1	1,749	0.06%
2022/01/12	1	11.25	2	11.20	11.30	-1	1,735	-0.06%
2022/01/11	3	11.25	2	11.18	11.25	1	1,690	0.06%
2022/01/07	1	10.70	0	0.00	10.80	1	1,553	0.06%
2022/01/05	1	10.80	0	0.00	10.75	1	1,525	0.07%
2022/01/03	10	10.92	13	10.93	10.90	-3	1,479	-0.20%
2021/12/30	0	0.00	4	10.80	10.85	-4	1,427	-0.28%
2021/12/29	10	10.74	0	0.00	10.85	10	1,392	0.72%
2021/12/24	2	10.35	0	0.00	10.45	2	1,356	0.15%
2021/12/21	1	10.45	0	0.00	10.45	1	1,374	0.07%
2021/12/17	0	0.00	2	10.40	10.40	-2	1,421	-0.14%
2021/12/14	2	10.33	0	0.00	10.35	2	1,467	0.14%
2021/12/08	0	0.00	11	10.50	10.50	-11	1,508	-0.73%
2021/12/07	1	10.40	0	0.00	10.40	1	1,510	0.07%
2021/12/06	0	0.00	0	10.40	10.40	0	1,553	0.00%
2021/12/02	0	10.40	0	0.00	10.25	0	1,661	0.00%
2021/12/01	0	0.00	11	10.30	10.30	-11	1,664	-0.66%
2021/11/26	1	10.40	0	0.00	10.30	1	1,727	0.06%
2021/11/25	1	10.45	10	10.55	10.50	-9	1,720	-0.52%
2021/11/24	2	10.55	0	0.00	10.65	2	1,734	0.12%
2021/11/19	8	10.61	0	0.00	10.50	8	1,706	0.47%
2021/11/15	5	10.42	3	10.57	10.40	2	1,699	0.12%
2021/11/12	5	10.56	0	0.00	10.60	5	1,697	0.29%
2021/11/10	0	0.00	1	10.40	10.40	-1	1,715	-0.06%
2021/11/09	1	10.20	0	0.00	10.20	1	1,730	0.06%
2021/11/04	2	10.40	0	0.00	10.35	2	1,856	0.11%
2021/11/03	0	0.00	2	10.33	10.35	-2	1,848	-0.11%
2021/11/02	1	10.15	1	10.30	10.15	0	1,839	0.00%
2021/10/29	1	10.15	0	0.00	10.15	1	1,866	0.05%
2021/10/18	1	10.15	0.1	10.20	10.30	0.9	2,109	0.04%
2021/10/08	0	0.00	2	10.40	10.30	-2	2,263	-0.09%
2021/10/04	0	0.00	2	10.20	10.15	-2	2,505	-0.08%
2021/09/30	0	0.00	2	10.55	10.65	-2	2,599	-0.08%
2021/09/28	0	10.60	0	0.00	10.60	0	2,750	0.00%
2021/09/24	0	0.00	2	10.30	10.25	-2	3,102	-0.06%
2021/09/23	5	10.20	0	0.00	10.25	5	3,210	0.16%
2021/09/22	2	10.20	0	0.00	10.20	2	3,263	0.06%
2021/09/15	2	10.65	0	0.00	10.70	2	3,449	0.06%
2021/09/14	0	0.00	1	10.65	10.55	-1	3,484	-0.03%
2021/09/09	2	10.70	0	0.00	10.50	2	3,779	0.05%
2021/09/08	792	10.89	793	10.85	10.85	-1	3,784	-0.03%	大買/大賣/
2021/09/06	0	0.00	0.1	10.52	10.45	-0.1	3,865	0.00%
2021/08/30	0	0.00	2	10.65	10.75	-2	5,190	-0.04%
2021/08/27	2	10.55	0	0.00	10.55	2	5,634	0.04%
2021/08/25	0	0.00	1.7	10.37	10.40	-1.7	6,358	-0.03%
2021/08/24	0	0.00	7	10.35	10.30	-7	6,663	-0.11%
2021/08/19	2	10.15	0	0.00	10.05	2	7,193	0.03%
2021/08/18	2	10.10	0	0.00	10.35	2	7,490	0.03%
2021/08/16	4	10.40	0	0.00	10.30	4	8,333	0.05%
2021/08/13	3	10.70	0	0.00	10.60	3	8,883	0.03%
2021/08/12	2	10.80	0	0.00	10.80	2	10,416	0.02%
2021/08/11	1	10.90	0	0.00	10.80	1	11,468	0.01%
2021/08/09	0	0.00	5	10.95	10.95	-5	13,081	-0.04%
2021/08/06	3	11.03	0	0.00	10.95	3	13,748	0.02%
2021/08/05	4	11.01	0	0.00	11.00	4	14,085	0.03%
2021/08/03	0	0.00	2	11.00	11.10	-2	14,662	-0.01%
2021/08/02	2	10.95	7	11.05	11.10	-5	14,836	-0.03%
2021/07/28	0	0.00	1	10.80	10.75	-1	15,216	-0.01%
2021/07/27	0	0.00	10	10.92	10.90	-10	15,719	-0.06%
2021/07/23	0	0.00	1	11.00	11.15	-1	17,440	-0.01%
2021/07/22	0	0.00	1	10.80	10.85	-1	18,244	-0.01%
2021/07/21	2	10.90	0	0.00	10.85	2	18,453	0.01%
2021/07/20	0	0.00	2	11.10	11.00	-2	18,783	-0.01%
2021/07/16	0	0.00	13	11.20	11.15	-13	20,235	-0.06%
2021/07/15	0	0.00	2	11.05	11.30	-2	20,720	-0.01%
2021/07/14	16	11.04	9	11.03	10.95	7	20,959	0.03%
2021/07/13	0	0.00	9	11.26	11.10	-9	21,431	-0.04%
2021/07/12	15	11.58	5	11.50	11.45	10	21,415	0.05%
2021/07/09	3	11.73	11	11.73	11.65	-8	21,466	-0.04%
2021/07/08	1	11.85	33	11.66	11.85	-32	21,607	-0.15%
2021/07/06	10.1	11.93	11	11.77	11.75	-0.9	21,618	0.00%
2021/07/05	0	0.00	1	11.90	11.90	-1	21,610	0.00%
2021/07/02	10	11.92	4	12.11	11.90	6	21,621	0.03%
2021/07/01	4	11.76	7	11.75	11.75	-3	21,402	-0.01%
2021/06/30	10	11.70	25	11.48	11.65	-15	21,307	-0.07%
2021/06/28	2	11.40	5	11.41	11.55	-3	21,246	-0.01%
2021/06/25	4	11.51	1	11.55	11.45	3	21,240	0.01%
2021/06/24	0	0.00	1	11.70	11.65	-1	21,210	0.00%
2021/06/23	0	0.00	4	11.55	11.60	-4	21,176	-0.02%
2021/06/22	2	11.68	6	11.67	11.65	-4	21,158	-0.02%
2021/06/21	4	11.28	3	11.35	11.30	1	21,190	0.00%
2021/06/18	2	11.78	37	11.77	11.60	-35	21,117	-0.17%
2021/06/17	3	11.80	11	11.85	11.85	-8	21,059	-0.04%
2021/06/16	2	11.90	8	11.86	11.75	-6	21,032	-0.03%
2021/06/15	12	11.94	13	11.93	11.90	-1	20,962	0.00%
2021/06/11	7	12.29	2	12.20	12.15	5	20,882	0.02%
2021/06/09	21	12.40	1	12.15	12.15	20	20,391	0.10%
2021/06/08	32	12.62	45	12.55	12.50	-13	20,274	-0.06%
2021/06/07	107	12.77	783	12.98	12.65	-676	20,189	-3.35%	大買/大賣/鉅額交易
2021/06/04	1,631	12.98	1,264	12.81	12.95	367	19,588	1.87%	大買/大賣/鉅額交易
2021/06/03	1,828	12.69	1,470	12.74	12.75	358	19,177	1.87%	大買/大賣/鉅額交易
2021/06/02	10	12.20	6	12.35	12.30	4	18,688	0.02%
2021/06/01	25	12.14	26.7	12.17	12.25	-1.7	18,586	-0.01%
2021/05/31	17	12.23	10	12.36	11.95	7	18,299	0.04%
2021/05/28	6	12.30	25.2	12.37	12.25	-19.2	18,074	-0.11%
2021/05/27	11	12.39	13	12.33	12.30	-2	17,999	-0.01%
2021/05/26	18	12.43	43	12.47	12.30	-25	17,834	-0.14%
2021/05/25	28	12.58	25	12.42	12.35	3	17,547	0.02%
2021/05/24	42	13.20	16	12.80	12.75	26	17,066	0.15%
2021/05/21	50	13.12	25	12.92	12.90	25	16,723	0.15%
2021/05/20	132.1	14.07	1,115	13.89	13.10	-982.9	16,152	-6.09%	大買/大賣/鉅額交易
2021/05/19	2,367	13.46	1,372	13.63	13.60	995	14,610	6.81%	大買/大賣/鉅額交易
2021/05/18	69	13.16	516	13.48	12.90	-447	13,585	-3.29%	大賣/鉅額交易
2021/05/17	525	12.84	27	12.84	12.85	498	12,289	4.05%	大買/鉅額交易
2021/05/14	25	12.29	71	11.92	11.70	-46	11,866	-0.39%
2021/05/13	112	11.39	120	11.60	11.60	-8	11,206	-0.07%	大買/大賣/
2021/05/12	24	10.85	12	11.55	10.55	12	10,863	0.11%
2021/05/11	8	11.78	5	11.68	11.60	3	10,560	0.03%
2021/05/10	3	11.85	4	11.95	11.95	-1	10,258	-0.01%
2021/05/07	0	0.00	62	11.60	11.55	-62	10,084	-0.61%
2021/05/06	11	11.88	5	11.44	11.60	6	9,975	0.06%
2021/05/05	25	11.49	9	11.55	11.40	16	9,836	0.16%
2021/05/04	30	11.97	73	10.97	11.25	-43	9,671	-0.44%
2021/05/03	8	12.30	104	12.37	12.15	-96	9,165	-1.05%	大賣/
2021/04/29	218	13.56	122	13.51	13.00	96	8,841	1.09%	大買/大賣/
2021/04/28	97	12.02	66	12.14	12.90	31	7,402	0.42%
2021/04/27	18	11.69	9	11.79	11.75	9	6,602	0.14%
2021/04/26	16	12.15	7	12.16	12.05	9	6,392	0.14%
2021/04/23	21	11.87	23	11.96	11.90	-2	6,058	-0.03%
2021/04/22	63	12.16	33.2	12.24	12.15	29.8	5,748	0.52%
2021/04/21	18.2	11.20	39	11.18	11.30	-20.8	4,622	-0.45%
2021/04/20	25	10.45	78	10.54	10.30	-53	4,176	-1.27%
2021/04/19	32	10.48	13	9.89	10.55	19	4,008	0.47%
2021/04/16	30	9.54	0	0.00	9.63	30	3,515	0.85%
2021/04/15	1	9.48	0	0.00	9.46	1	3,481	0.03%
2021/04/14	2	9.48	0	0.00	9.40	2	3,439	0.06%
2021/04/13	2	9.35	12	9.25	9.23	-10	3,391	-0.30%
2021/04/12	0	0.00	4	9.21	9.22	-4	3,403	-0.12%
2021/04/09	5	9.15	4	9.18	9.15	1	3,501	0.03%
2021/04/08	2	9.22	1	9.09	9.24	1	3,630	0.03%
2021/04/07	0	9.10	0	0.00	9.06	0	3,592	0.00%
2021/04/06	2	9.07	4	9.09	9.06	-2	3,846	-0.05%
2021/03/31	1	9.05	0	0.00	9.04	1	4,069	0.02%
2021/03/30	3	8.95	0	0.00	9.01	3	4,235	0.07%
2021/03/24	6	8.91	4	8.93	8.83	2	5,296	0.04%
2021/03/22	0	0.00	4	9.08	9.18	-4	5,230	-0.08%
2021/03/19	2	9.00	5	9.01	8.99	-3	5,196	-0.06%
2021/03/18	1	9.05	0	0.00	9.06	1	5,184	0.02%
2021/03/17	1	9.07	1	9.11	9.05	0	5,218	0.00%
2021/03/16	0	0.00	4	9.10	9.11	-4	5,251	-0.08%
2021/03/15	2	9.04	10.2	9.03	9.03	-8.2	5,261	-0.15%
2021/03/11	0	9.10	0	0.00	9.04	0	5,343	0.00%
2021/03/08	3	9.03	1	9.03	9.02	2	5,325	0.04%
2021/03/05	26	9.06	8	8.99	9.06	18	5,319	0.34%
2021/03/04	0	0.00	4	8.90	8.93	-4	5,266	-0.08%
2021/03/03	0	0.00	1	8.70	8.85	-1	5,269	-0.02%
2021/03/02	3	8.87	16	8.89	8.70	-13	5,286	-0.25%
2021/02/26	0	0.00	0	8.82	8.85	0	5,361	0.00%
2021/02/25	2	8.81	2	8.77	8.76	0	5,665	0.00%
2021/02/24	1	8.72	0	0.00	8.74	1	5,961	0.02%
2021/02/23	0	0.00	25	8.79	8.80	-25	6,208	-0.40%
2021/02/22	4	8.66	11	8.61	8.66	-7	6,383	-0.11%
2021/02/18	6	8.49	0	0.00	8.61	6	6,616	0.09%
2021/02/17	0	0.00	5	8.37	8.38	-5	6,727	-0.07%
2021/01/29	4	8.28	1	8.33	8.21	3	6,826	0.04%
2021/01/28	0	0.00	1	8.33	8.33	-1	6,829	-0.01%
2021/01/26	7	8.49	0	0.00	8.42	7	6,808	0.10%
2021/01/25	2	8.53	3	8.52	8.53	-1	6,800	-0.01%
2021/01/22	1	8.41	0	0.00	8.40	1	6,774	0.01%
2021/01/19	2	8.85	0	0.00	8.78	2	6,700	0.03%
2021/01/18	5	8.84	2	8.60	8.80	3	6,671	0.04%
2021/01/15	4	8.82	9	8.88	8.73	-5	6,631	-0.08%
2021/01/14	1	9.09	0	0.00	9.03	1	6,561	0.02%
2021/01/13	0	0.00	2	9.06	9.02	-2	6,536	-0.03%
2021/01/12	6	9.29	13	9.24	9.09	-7	6,474	-0.11%
2021/01/11	8	9.55	0	0.00	9.50	8	6,374	0.13%
2021/01/08	5	9.54	0	0.00	9.53	5	6,331	0.08%
2021/01/07	0	0.00	4	9.61	9.59	-4	6,272	-0.06%
2021/01/06	12	9.66	3	9.63	9.65	9	6,209	0.14%
2021/01/05	6	10.08	12	10.05	10.05	-6	6,059	-0.10%
2021/01/04	2	10.15	1	10.10	10.15	1	5,967	0.02%
2020/12/31	2	10.03	0	0.00	9.96	2	5,811	0.03%
2020/12/30	15	9.90	0	0.00	9.91	15	5,635	0.27%
2020/12/29	29	9.80	30	9.84	9.95	-1	5,552	-0.02%
2020/12/28	21	9.61	10	9.67	9.66	11	5,254	0.21%
2020/12/25	3	9.64	19	9.81	9.71	-16	5,148	-0.31%
2020/12/24	0	0.00	7	9.65	9.64	-7	4,960	-0.14%
2020/12/22	45	9.57	44	9.28	9.15	1	4,659	0.02%
2020/12/21	7	9.32	2	9.32	9.52	5	4,306	0.12%
2020/12/17	0	0.00	10.3	8.44	8.46	-10.3	3,643	-0.28%
2020/12/16	0	0.00	15	8.26	8.27	-15	3,597	-0.42%
2020/12/14	15	8.18	0	0.00	8.19	15	3,662	0.41%
2020/12/11	0	0.00	4	8.19	8.10	-4	3,693	-0.11%
2020/12/10	10	8.24	0	0.00	8.20	10	3,726	0.27%
2020/12/09	4	8.34	0	0.00	8.33	4	3,698	0.11%
2020/12/08	5	8.32	10	8.40	8.41	-5	3,769	-0.13%
2020/12/07	10	8.28	4	8.27	8.32	6	3,736	0.16%
2020/12/04	5	8.27	0	0.00	8.23	5	3,734	0.13%
2020/12/03	2	8.25	3	8.30	8.24	-1	3,725	-0.03%
2020/12/01	10	8.27	0	0.00	8.28	10	3,784	0.26%
2020/11/30	20	8.22	59	8.28	8.29	-39	3,805	-1.02%
2020/11/27	0	8.15	3	8.19	8.19	-3	3,805	-0.08%
2020/11/26	0	0.00	3	8.24	8.15	-3	4,035	-0.07%
2020/11/25	20	8.12	4	8.24	8.25	16	4,033	0.40%
2020/11/24	0	0.00	4	8.40	8.22	-4	3,934	-0.10%
2020/11/23	32	8.44	1	8.60	8.52	31	3,636	0.85%
2020/11/20	1	8.10	0	0.00	8.21	1	3,408	0.03%
2020/11/19	4	8.00	0	0.00	7.98	4	3,174	0.13%
2020/11/18	3	8.06	6	7.98	7.90	-3	3,048	-0.10%
2020/11/16	12	8.01	23	7.90	7.87	-11	3,282	-0.34%
2020/11/13	10	7.73	0	0.00	7.79	10	3,610	0.28%
2020/11/12	0	0.00	0.5	7.60	7.56	-0.5	3,565	-0.01%
2020/11/10	0	0.00	0.1	7.64	7.61	-0.1	3,623	0.00%
2020/11/09	0	0.00	0.4	7.60	7.53	-0.4	3,598	-0.01%
2020/11/04	0	0.00	0.4	7.49	7.40	-0.4	3,616	-0.01%
2020/11/03	0	0.00	2.2	7.40	7.41	-2.2	3,620	-0.06%
2020/11/02	5	7.38	7	7.37	7.37	-2	3,633	-0.06%
2020/10/30	5	7.40	0	0.00	7.40	5	3,629	0.14%
2020/10/28	3	7.47	0	0.00	7.49	3	3,620	0.08%
2020/10/27	0.5	7.50	0	0.00	7.47	0.5	3,605	0.01%
2020/10/19	0	0.00	5	7.45	7.45	-5	3,676	-0.14%
2020/10/16	2.5	7.42	0	0.00	7.40	2.5	3,692	0.07%
2020/10/15	0	0.00	3	7.47	7.43	-3	3,704	-0.08%
2020/10/14	3.4	7.50	1	7.49	7.47	2.4	3,707	0.06%
2020/10/13	0.9	7.50	0	0.00	7.44	0.9	3,739	0.02%
2020/10/12	0.8	7.54	0	0.00	7.50	0.8	3,786	0.02%
2020/10/07	0.5	7.56	0	0.00	7.54	0.5	3,852	0.01%
2020/10/05	0.5	7.54	0	0.00	7.48	0.5	3,885	0.01%
2020/09/30	0.5	7.51	0	0.00	7.48	0.5	3,908	0.01%
2020/09/25	0	0.00	1	7.38	7.30	-1	3,995	-0.03%
2020/09/21	0	0.00	2	7.82	7.82	-2	3,901	-0.05%
2020/09/15	0.5	7.78	1	7.75	7.76	-0.5	3,875	-0.01%
2020/09/11	4	7.85	0	0.00	7.83	4	3,971	0.10%
2020/09/10	0	0.00	2	7.85	7.87	-2	3,915	-0.05%
2020/09/04	0.5	7.80	80	7.77	7.80	-79.5	4,122	-1.93%
2020/09/03	0.5	7.80	70	7.84	7.80	-69.5	4,367	-1.59%
2020/09/02	2	7.90	0	0.00	7.83	2	4,329	0.05%
2020/08/31	0.5	7.83	0	0.00	7.83	0.5	4,109	0.01%
2020/08/28	0	0.00	50	7.81	7.79	-50	4,347	-1.15%
2020/08/27	6	7.81	5	7.82	7.79	1	4,349	0.02%
2020/08/26	20	7.95	20	7.96	7.86	0	4,318	0.00%
2020/08/25	1	7.85	5	7.84	7.79	-4	4,240	-0.09%
2020/08/21	62	8.05	56	8.06	7.99	6	4,104	0.15%
2020/08/20	3	7.61	2	7.89	7.55	1	3,742	0.03%
2020/08/19	263	7.93	304	7.95	7.94	-41	3,591	-1.14%	大買/大賣/
2020/08/17	0	0.00	10	7.51	7.58	-10	3,117	-0.32%
2020/08/10	0	0.00	1	7.23	7.27	-1	3,159	-0.03%
2020/08/06	0	0.00	5	7.26	7.22	-5	3,179	-0.16%
2020/08/03	0	0.00	0.1	7.28	7.22	-0.1	3,275	0.00%
2020/07/15	0	0.00	1	7.55	7.68	-1	3,816	-0.03%
2020/07/13	1	7.44	4	7.43	7.48	-3	3,775	-0.08%
2020/07/10	5	7.38	0	0.00	7.38	5	3,790	0.13%
2020/07/09	50	7.48	3	7.48	7.48	47	3,834	1.23%
2020/07/07	1	7.46	0	0.00	7.44	1	3,867	0.03%
2020/07/06	0	0.00	15	7.60	7.60	-15	3,842	-0.39%
2020/06/24	0	0.00	5	7.52	7.51	-5	4,003	-0.12%
2020/06/23	0	0.00	3	7.73	7.65	-3	3,997	-0.08%
2020/06/22	2	7.72	3.8	7.76	7.74	-1.8	3,980	-0.04%
2020/06/19	0	0.00	4	7.79	7.68	-4	3,991	-0.10%
2020/06/17	18	7.64	0	0.00	7.62	18	3,939	0.46%
2020/06/16	3	7.66	2	7.62	7.53	1	4,092	0.02%
2020/06/12	31	7.35	0	0.00	7.36	31	4,194	0.74%
2020/06/11	13	7.79	12	7.67	7.50	1	4,163	0.02%
2020/06/10	22	7.76	10	7.58	8.13	12	4,000	0.30%
2020/06/09	0	0.00	0	7.43	7.43	0	3,807	0.00%
2020/06/05	10	7.42	20	7.47	7.49	-10	3,960	-0.25%
2020/06/04	130	7.41	110	7.48	7.48	20	3,981	0.50%	大買/大賣/
2020/06/03	1	7.17	14	7.20	7.20	-13	3,948	-0.33%
2020/05/29	0	0.00	12	7.04	7.02	-12	4,412	-0.27%
2020/05/27	3	7.02	0	0.00	7.05	3	4,450	0.07%
2020/05/26	9	7.09	5	7.10	7.09	4	4,460	0.09%
2020/05/22	13	7.10	0	0.00	7.07	13	4,483	0.29%
2020/05/19	0	0.00	10	7.20	7.14	-10	4,450	-0.22%
2020/05/14	5	7.11	11	7.10	7.02	-6	4,622	-0.13%
2020/05/13	10	7.10	0	0.00	7.10	10	4,612	0.22%
2020/05/12	5	7.14	28	7.15	7.12	-23	4,596	-0.50%
2020/05/11	38	7.24	20	7.25	7.24	18	4,571	0.39%
2020/05/08	0	0.00	20	7.24	7.21	-20	4,566	-0.44%
2020/05/07	0	0.00	10	7.21	7.21	-10	4,637	-0.22%
2020/05/06	46	7.19	53	7.20	7.17	-7	4,612	-0.15%
2020/05/04	2	7.10	10	7.10	7.07	-8	4,511	-0.18%
2020/04/30	50	7.17	0	0.00	7.16	50	4,481	1.12%
2020/04/29	0	0.00	14	7.20	7.14	-14	4,451	-0.31%
2020/04/28	5	7.16	0	0.00	7.14	5	4,425	0.11%
2020/04/24	0	0.00	400	7.09	7.10	-400	4,246	-9.42%	大賣/鉅額交易
2020/04/21	0	0.00	1	7.05	6.98	-1	4,094	-0.02%
2020/04/20	415	7.19	3	7.08	7.23	412	4,026	10.23%	大買/鉅額交易
2020/04/16	10	6.97	0	0.00	6.93	10	3,818	0.26%
2020/04/14	1	7.02	0	0.00	7.05	1	3,771	0.03%
2020/04/13	2	7.05	9	7.07	7.01	-7	3,703	-0.19%
2020/04/09	0	6.90	0	0.00	6.85	0	3,626	0.00%
2020/03/31	2	6.90	1	6.95	6.85	1	3,439	0.03%
2020/03/30	0	0.00	5	6.74	6.76	-5	3,293	-0.15%
2020/03/27	1	6.88	12	6.93	6.81	-11	3,281	-0.34%
2020/03/25	0	0.00	4	6.84	6.85	-4	3,215	-0.12%
2020/03/24	2	6.81	37	6.89	6.85	-35	3,171	-1.10%
2020/03/23	11	6.93	195	7.24	6.84	-184	3,133	-5.87%	大賣/鉅額交易
2020/03/20	346	7.09	567	7.10	7.10	-221	3,016	-7.33%	大買/大賣/鉅額交易
2020/03/19	430	6.58	1	6.60	6.60	429	2,805	15.29%	大買/鉅額交易
2020/03/18	20	6.04	0	0.00	6.00	20	2,565	0.78%
2020/03/13	4	6.10	0	0.00	6.15	4	2,478	0.16%
2020/03/12	10	6.73	4	6.97	6.72	6	2,383	0.25%
2020/03/10	8	7.63	9	7.45	7.46	-1	2,166	-0.05%
2020/03/09	26	8.12	25	8.01	7.86	1	2,087	0.05%
2020/03/06	27	8.06	6	8.17	8.07	21	1,830	1.15%
2020/03/05	7	7.50	1	7.53	7.47	6	1,367	0.44%
2020/02/25	0	0.00	5	7.42	7.34	-5	1,183	-0.42%
2020/02/24	20	7.45	6	7.52	7.43	14	1,155	1.21%
2020/02/18	1	7.45	0	0.00	7.44	1	1,004	0.10%
2020/02/12	0	0.00	1	7.11	7.10	-1	761	-0.13%
2020/01/31	0	0.00	2	6.80	6.87	-2	599	-0.33%
2020/01/16	0	7.01	0	0.00	7.03	0	570	0.00%
2020/01/09	0	0.00	10	7.03	7.01	-10	560	-1.78%
2020/01/08	3	7.02	0	0.00	7.01	3	554	0.54%
2019/12/19	6	7.11	0	0.00	7.10	6	487	1.23%
2019/11/25	0	0.00	3	6.97	6.97	-3	462	-0.65%
2019/11/14	4	6.96	0	0.00	6.95	4	477	0.84%
2019/11/12	0	0.00	1	6.99	6.99	-1	490	-0.20%
2019/11/11	1	6.99	0	0.00	6.99	1	503	0.20%
2019/11/05	5	6.96	0	0.00	6.94	5	545	0.92%
2019/10/21	11	6.96	0	0.00	6.98	11	807	1.36%
2019/10/09	0	0.00	2	6.90	6.88	-2	853	-0.23%
2019/10/08	0	0.00	8	6.88	6.87	-8	862	-0.93%
2019/10/02	4	6.95	0	0.00	6.94	4	881	0.45%
2019/09/26	10	7.03	0	0.00	7.03	10	906	1.10%
2019/09/11	1	6.99	0	0.00	7.00	1	945	0.11%
2019/09/09	0	0.00	10	7.03	7.03	-10	941	-1.06%
2019/09/04	3	6.97	0	0.00	7.00	3	930	0.32%
2019/09/03	0	0.00	1	6.95	6.96	-1	928	-0.11%
2019/08/15	0	0.00	1	7.00	6.97	-1	916	-0.11%
2019/08/12	0	0.00	0.1	7.18	7.18	-0.1	883	-0.01%
2019/08/08	0	0.00	7	7.17	7.17	-7	846	-0.83%
2019/08/05	5	7.25	10	7.30	7.20	-5	819	-0.61%
2019/08/02	1	7.29	0	0.00	7.31	1	807	0.12%
2019/08/01	4	7.32	0	0.00	7.32	4	792	0.50%
2019/07/31	0	0.00	25	7.52	7.40	-25	775	-3.22%
2019/07/30	25	7.47	0	0.00	7.52	25	720	3.47%
2019/07/24	1	7.25	0	0.00	7.18	1	619	0.16%
2019/07/22	0	0.00	1	7.30	7.30	-1	596	-0.17%
2019/07/19	2	7.25	0	0.00	7.26	2	589	0.34%
2019/07/18	10	7.37	0	0.00	7.27	10	586	1.71%
2019/07/17	8.5	7.28	0	0.00	7.32	8.5	575	1.48%
2019/07/16	2	7.19	0	0.00	7.19	2	545	0.37%
2019/07/05	24	7.24	0	0.00	7.21	24	511	4.69%
2019/07/02	10	7.12	0	0.00	7.12	10	495	2.02%
2019/06/19	1	7.08	0	0.00	7.07	1	431	0.23%
2019/06/05	2.1	7.14	0	0.00	7.13	2.1	428	0.49%
2019/06/03	3	7.15	0	0.00	7.15	3	434	0.69%
2019/05/31	3	7.12	0	0.00	7.15	3	435	0.69%
2019/05/09	1	7.00	2	7.03	7.00	-1	447	-0.22%
2019/05/06	1	7.06	0	0.00	7.05	1	448	0.22%
2019/04/29	10	7.11	0	0.00	7.07	10	440	2.27%
2019/03/28	0	0.00	2	7.19	7.22	-2	407	-0.49%
2019/03/26	0	0.00	1	7.24	7.25	-1	400	-0.25%
2019/03/22	0	0.00	1.1	7.28	7.25	-1.1	395	-0.29%
2019/03/15	0	0.00	9	7.20	7.20	-9	396	-2.27%
2019/03/14	0	0.00	17.3	7.18	7.19	-17.3	393	-4.41%
2019/03/13	2	7.18	0	0.00	7.18	2	401	0.50%
2019/03/12	1	7.21	0	0.00	7.20	1	400	0.25%
2019/03/11	2	7.16	0	0.00	7.18	2	406	0.49%
2019/03/06	4	7.26	0	0.00	7.28	4	421	0.95%
2019/02/25	8	7.08	3	7.09	7.09	5	410	1.22%
2019/02/19	0.1	7.06	0	0.00	7.06	0.1	406	0.02%
2019/02/18	2	7.07	0	0.00	7.07	2	402	0.50%
2019/02/15	2	7.04	0	0.00	7.05	2	403	0.50%
2019/02/14	3	7.07	0	0.00	7.05	3	399	0.75%
2019/02/12	1	7.03	0	0.00	7.06	1	389	0.26%
2019/01/30	5	6.95	0	0.00	6.94	5	372	1.34%
2019/01/21	1	6.98	0	0.00	6.96	1	388	0.26%
2018/12/11	0	0.00	2	6.97	6.97	-2	476	-0.42%
2018/12/06	0	0.00	3	7.05	6.95	-3	481	-0.62%
2018/12/04	2	7.11	0	0.00	7.13	2	485	0.41%
2018/11/30	13	7.03	0	0.00	7.07	13	480	2.71%
2018/11/29	17	7.03	1	7.07	7.03	16	483	3.31%
2018/11/28	10	7.02	0	0.00	7.04	10	480	2.08%
2018/11/21	0	0.00	1	6.84	6.81	-1	490	-0.20%
2018/11/20	1	6.80	0	0.00	6.79	1	495	0.20%
2018/11/15	3	6.85	0	0.00	6.84	3	512	0.58%
2018/11/14	1	6.85	0	0.00	6.87	1	557	0.18%
2018/11/13	0	0.00	0	6.80	6.80	0	593	0.00%
2018/11/05	0	0.00	3	6.81	6.81	-3	658	-0.46%
2018/11/02	0	0.00	6	6.77	6.82	-6	664	-0.90%
2018/10/11	4	7.11	1	7.26	6.93	3	909	0.33%
2018/09/14	5	7.57	0	7.65	7.58	5	1,018	0.49%
2018/09/10	3	7.51	0	0.00	7.45	3	1,065	0.28%
2018/08/13	0	0.00	1	8.02	7.82	-1	1,952	-0.05%
2018/08/10	0	0.00	3	8.09	8.00	-3	2,142	-0.14%
2018/07/31	0	8.11	2	8.11	8.11	-2	2,043	-0.10%
2018/07/24	0	0.00	0	7.67	7.67	0	1,878	0.00%
2018/07/16	5	7.75	0	0.00	7.76	5	1,881	0.27%
2018/07/03	2	7.65	4	7.69	7.65	-2	1,942	-0.10%
2018/06/29	0	0.00	6	7.86	7.83	-6	1,928	-0.31%
2018/06/28	2	7.81	0	0.00	7.82	2	1,926	0.10%
2018/06/27	1	7.90	8	7.96	7.90	-7	1,914	-0.37%
2018/06/25	3	8.03	0	0.00	8.09	3	1,888	0.16%
2018/06/22	15	7.94	0	0.00	7.90	15	1,846	0.81%
2018/06/20	7	7.88	0	0.00	7.88	7	1,827	0.38%
2018/06/14	3	8.02	0	0.00	7.99	3	1,769	0.17%
2018/06/12	7	8.10	0	0.00	8.09	7	1,728	0.40%
2018/06/07	0	0.00	5	8.41	8.30	-5	1,623	-0.31%
2018/06/06	0	0.00	1	8.09	8.08	-1	1,471	-0.07%
2018/06/04	0	0.00	2	8.15	8.14	-2	1,427	-0.14%
2018/06/01	0	0.00	5	8.02	8.03	-5	1,367	-0.37%
2018/05/31	15	8.04	6	8.12	8.03	9	1,348	0.67%
2018/05/29	2	8.05	0	0.00	8.00	2	1,220	0.16%
2018/05/24	0	0.00	9	7.78	8.20	-9	1,052	-0.86%
2018/05/22	9	7.74	6	7.76	7.72	3	888	0.34%
2018/05/21	5	7.82	0	0.00	7.82	5	875	0.57%
2018/05/18	2	7.70	3	7.80	7.88	-1	812	-0.12%
2018/05/11	0	0.00	128.1	7.43	7.44	-128.1	664	-19.27%	大賣/鉅額交易
2018/05/10	32	7.49	0	0.00	7.49	32	658	4.86%
2018/05/09	16	7.50	0	0.00	7.50	16	657	2.43%
2018/05/08	22	7.52	0	0.00	7.52	22	661	3.33%
2018/04/25	4	7.50	0	0.00	7.48	4	678	0.59%
2018/04/24	46	7.53	0	0.00	7.50	46	688	6.68%
2018/04/17	0	7.60	0	0.00	7.48	0	862	0.00%
2018/04/16	0	0.00	6	7.62	7.60	-6	866	-0.69%
2018/04/13	1	7.61	0	0.00	7.62	1	876	0.11%
2018/04/12	3	7.66	0	0.00	7.63	3	890	0.34%
2018/04/11	3	7.65	0	0.00	7.65	3	872	0.34%
2018/03/13	13	7.43	0	0.00	7.48	13	847	1.53%
2018/03/06	1	7.34	0	0.00	7.34	1	864	0.12%
2018/02/23	0	0.00	2	7.24	7.24	-2	882	-0.23%
2018/01/24	2	7.61	0	0.00	7.64	2	861	0.23%
2018/01/19	0	0.00	10	7.65	7.66	-10	859	-1.16%
2018/01/17	5	7.68	0	0.00	7.67	5	845	0.59%
2018/01/15	0	0.00	0	7.72	7.73	0	844	0.00%
2018/01/11	10	7.77	0	0.00	7.72	10	845	1.18%
2018/01/09	0	0.00	2	7.62	7.65	-2	702	-0.28%
2018/01/08	0	0.00	1	7.61	7.62	-1	692	-0.14%