愛之味 (1217)-元大-莒光券商分點個股進出

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
11.85
漲跌
--
漲幅
0.00%
成交量
572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－元大-莒光券商分點個股進出

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-莒光券商分點個股進出
元大-莒光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
2024/04/25	150	11.88	7.1	11.85	11.85	142.9	1,063	13.44%	大買/鉅額交易
2024/04/24	0	0.00	5	11.85	11.85	-5	1,066	-0.47%
2024/04/23	1	11.90	3	11.85	11.85	-2	1,070	-0.19%
2024/04/22	0	0.00	1	11.85	11.95	-1	1,073	-0.09%
2024/04/19	2	11.70	0	0.00	11.75	2	1,069	0.19%
2024/04/18	1	12.00	0	0.00	12.15	1	1,043	0.10%
2024/04/17	2	11.83	0	0.00	11.85	2	1,001	0.20%
2024/04/16	9.4	11.71	250	11.80	11.70	-240.6	994	-24.20%	大賣/鉅額交易
2024/04/15	0	0.00	0	12.00	11.90	0	983	0.00%
2024/04/12	0.1	11.90	0	0.00	11.90	0.1	986	0.01%
2024/04/11	1	11.90	0	0.00	11.90	1	983	0.10%
2024/04/10	1	11.95	0.1	12.00	12.00	0.9	986	0.09%
2024/04/08	0	12.00	0	0.00	11.95	0	1,085	0.00%
2024/04/03	1	11.95	0	0.00	11.90	1	1,111	0.09%
2024/04/02	0	0.00	1	11.95	11.95	-1	1,114	-0.09%
2024/04/01	0	12.05	0	0.00	12.00	0	1,112	0.00%
2024/03/27	0.1	11.95	0	0.00	11.90	0.1	1,071	0.01%
2024/03/26	0	0.00	1	11.80	11.85	-1	1,082	-0.09%
2024/03/25	100	11.80	1	11.80	11.80	99	1,107	8.94%
2024/03/22	10	11.85	5	11.80	11.75	5	1,105	0.45%
2024/03/21	8	11.60	0	0.00	11.65	8	1,086	0.74%
2024/03/20	0	11.65	0	11.70	11.60	0	1,093	0.00%
2024/03/19	8	11.70	0	0.00	11.70	8	1,086	0.74%
2024/03/15	0.2	11.70	0	0.00	11.65	0.2	1,096	0.02%
2024/03/14	5	11.65	0	0.00	11.75	5	1,093	0.46%
2024/03/13	0.1	11.75	50	11.65	11.65	-49.9	1,088	-4.59%
2024/03/08	0.1	11.80	50	11.70	11.70	-49.9	1,079	-4.63%
2024/03/06	3.1	11.85	0	0.00	11.85	3.1	1,060	0.29%
2024/03/05	2	11.75	1	11.80	11.85	1	1,058	0.09%
2024/03/04	50	11.85	0	0.00	11.75	50	1,059	4.72%
2024/02/29	0	0.00	2	11.80	11.85	-2	1,088	-0.18%
2024/02/26	1	11.90	0	0.00	11.90	1	1,095	0.09%
2024/02/20	50	12.15	0	0.00	12.10	50	1,101	4.54%
2024/02/19	0	0.00	3	12.25	12.20	-3	1,110	-0.27%
2024/02/16	50	12.00	0	0.00	12.00	50	1,392	3.59%
2024/02/15	100	11.85	0	0.00	11.90	100	1,464	6.83%
2024/01/25	0	11.75	0	0.00	11.70	0	1,799	0.00%
2024/01/18	0	11.65	0	0.00	11.50	0	1,804	0.00%
2024/01/17	0.1	11.65	0	0.00	11.55	0.1	1,802	0.00%
2024/01/16	1	11.65	0	0.00	11.70	1	1,851	0.06%
2024/01/11	0	11.85	0	0.00	11.85	0	1,965	0.00%
2024/01/10	0	0.00	0.2	11.80	11.80	-0.2	2,030	-0.01%
2024/01/09	0	12.00	0	0.00	11.85	0	2,058	0.00%
2024/01/05	0	12.05	0	0.00	12.00	0	2,093	0.00%
2024/01/03	1.1	12.29	10	12.10	12.10	-8.9	2,304	-0.39%
2024/01/02	10.1	12.40	0	0.00	12.35	10.1	2,297	0.44%
2023/12/29	0	0.00	2.8	12.04	12.05	-2.8	2,231	-0.13%
2023/12/28	0	0.00	2	11.90	11.90	-2	2,262	-0.09%
2023/12/27	2	11.85	0	0.00	11.90	2	2,333	0.09%
2023/12/15	1	11.80	0.3	11.85	11.80	0.7	2,561	0.03%
2023/12/14	0	0.00	0.5	11.70	11.70	-0.5	2,593	-0.02%
2023/12/13	0	0.00	1	11.65	11.65	-1	2,596	-0.04%
2023/11/27	0	0.00	10	11.90	11.75	-10	3,239	-0.31%
2023/11/24	10	11.90	0	0.00	11.90	10	3,291	0.30%
2023/11/21	0	0.00	2	11.80	11.85	-2	3,606	-0.06%
2023/11/20	0	0.00	0.1	11.85	11.80	-0.1	3,644	0.00%
2023/11/16	2	11.85	0	0.00	11.85	2	3,813	0.05%
2023/11/15	0	0.00	5	12.00	11.80	-5	3,865	-0.13%
2023/11/10	0	0.00	0.3	11.75	11.70	-0.3	3,872	-0.01%
2023/11/08	3.2	11.95	3	11.75	11.75	0.2	4,458	0.00%
2023/10/31	2	11.80	0	0.00	11.65	2	5,278	0.04%
2023/10/27	0.2	11.95	0	0.00	11.90	0.2	5,515	0.00%
2023/10/26	0	0.00	0.1	11.90	11.85	-0.1	5,623	0.00%
2023/10/25	0	12.05	0	0.00	12.05	0	5,705	0.00%
2023/10/12	3	12.62	5	12.57	12.55	-2	6,800	-0.03%
2023/10/06	0	0.00	0	12.30	12.30	0	6,653	0.00%
2023/10/05	5	12.20	1	12.20	12.25	4	6,674	0.06%
2023/10/02	5	12.35	0	0.00	12.45	5	6,818	0.07%
2023/09/28	2	12.38	0	0.00	12.35	2	6,827	0.03%
2023/09/14	0	0.00	10	12.55	12.65	-10	7,710	-0.13%
2023/09/12	10	12.65	0	0.00	12.45	10	7,701	0.13%
2023/09/08	0	0.00	10	12.35	12.30	-10	7,530	-0.13%
2023/09/06	1	12.50	1	12.50	12.50	0	7,511	0.00%
2023/09/05	0.1	12.80	0	0.00	12.70	0.1	7,550	0.00%
2023/09/04	0	12.85	5	12.78	12.75	-5	7,551	-0.07%
2023/09/01	0	0.00	3	12.80	12.85	-3	7,527	-0.04%
2023/08/30	0	0.00	200	12.90	12.85	-200	7,307	-2.74%	大賣/鉅額交易
2023/08/28	1	13.20	0	0.00	13.15	1	7,175	0.01%
2023/08/25	6	13.23	1	13.20	13.30	5	7,083	0.07%
2023/08/24	0.1	13.10	0	0.00	13.15	0.1	6,914	0.00%
2023/08/23	100	13.10	1	13.35	13.15	99	6,868	1.44%
2023/08/22	0	0.00	0.1	13.00	12.95	-0.1	6,716	0.00%
2023/08/21	0.1	13.08	41	12.94	13.00	-40.9	6,686	-0.61%
2023/08/18	100	12.88	0	0.00	12.85	100	6,619	1.51%
2023/08/17	0	0.00	4.2	12.94	13.05	-4.2	6,456	-0.07%
2023/08/16	3	13.22	44	13.35	13.05	-41	6,414	-0.64%
2023/08/15	1.2	13.01	1	13.05	13.25	0.2	6,198	0.00%
2023/08/14	90.1	12.90	10.1	13.15	12.80	80	5,970	1.34%
2023/08/11	16.1	13.56	11	13.65	13.35	5.1	5,630	0.09%
2023/08/10	19	13.70	17	13.79	13.70	2	5,436	0.04%
2023/08/09	10.1	13.80	40	13.89	13.85	-29.9	5,186	-0.58%
2023/08/08	8	14.64	6	14.63	14.45	2	5,013	0.04%
2023/08/07	2	14.40	8	14.66	14.75	-6	4,820	-0.12%
2023/08/04	5	14.31	7	14.36	14.25	-2	4,628	-0.04%
2023/08/02	31	14.32	6.1	14.14	14.10	24.9	4,516	0.55%
2023/08/01	4	14.31	10	14.25	14.40	-6	4,406	-0.14%
2023/07/31	0.1	13.80	2	13.78	13.90	-1.9	4,278	-0.04%
2023/07/27	56.2	14.44	57	14.16	14.15	-0.8	4,089	-0.02%
2023/07/26	19.1	13.84	13	14.12	14.15	6.1	3,903	0.16%
2023/07/25	3	13.57	2.1	13.55	13.65	0.9	3,512	0.03%
2023/07/24	14	13.26	120	13.49	13.40	-106	3,317	-3.20%	大賣/鉅額交易
2023/07/21	1	13.05	71	13.15	13.05	-70	3,030	-2.31%
2023/07/20	1	12.75	0	0.00	12.75	1	2,893	0.03%
2023/07/19	5	12.85	0	0.00	12.75	5	2,874	0.17%
2023/07/18	2	12.75	0	0.00	12.60	2	2,823	0.07%
2023/07/17	2	12.60	0	0.00	12.80	2	2,786	0.07%
2023/07/14	70	12.53	7	12.50	12.45	63	2,722	2.31%
2023/07/13	100	12.65	1.2	12.55	12.50	98.8	2,698	3.66%
2023/07/12	2	12.83	1	12.65	12.65	1	2,667	0.04%
2023/07/11	5	12.70	0	0.00	12.80	5	2,634	0.19%
2023/07/10	1.1	12.85	200	12.78	12.75	-198.9	2,593	-7.67%	大賣/鉅額交易
2023/07/07	86.1	12.45	1	12.40	12.45	85.1	2,396	3.55%
2023/07/05	100	12.50	86	12.60	12.40	14	2,322	0.60%
2023/07/04	59	12.45	13	12.43	12.45	46	2,296	2.00%
2023/07/03	61	12.55	43.1	12.59	12.55	17.9	2,282	0.79%
2023/06/30	212	12.80	343.3	12.90	12.80	-131.3	2,101	-6.25%	大買/大賣/鉅額交易
2023/06/29	5	11.95	0	0.00	11.85	5	1,470	0.34%
2023/06/28	0	0.00	0	11.85	11.90	0	1,464	0.00%
2023/06/27	5	12.20	0	0.00	11.85	5	1,465	0.34%
2023/06/26	0	0.00	150.3	12.15	12.15	-150.3	1,439	-10.44%	大賣/鉅額交易
2023/06/21	0	0.00	6.6	11.90	11.95	-6.6	1,330	-0.50%
2023/06/19	0	0.00	2	11.73	11.70	-2	1,265	-0.16%
2023/06/16	0	0.00	0.4	11.70	11.75	-0.4	1,256	-0.03%
2023/06/15	0	11.50	10.4	11.55	11.60	-10.4	1,232	-0.84%
2023/06/14	0	11.50	1	11.55	11.60	-1	1,258	-0.08%
2023/06/13	0	0.00	3	11.50	11.50	-3	1,267	-0.24%
2023/06/09	10	11.60	30	11.75	11.55	-20	1,263	-1.58%
2023/06/08	0	0.00	21	11.69	11.70	-21	1,200	-1.75%
2023/06/06	0	11.40	1	11.40	11.40	-1	1,199	-0.08%
2023/05/31	1	11.30	0	0.00	11.30	1	1,400	0.07%
2023/05/25	1	11.50	1	11.35	11.40	0	1,566	0.00%
2023/05/23	2	11.55	2	11.55	11.50	0	1,659	0.00%
2023/05/17	3	11.40	0	0.00	11.35	3	1,672	0.18%
2023/05/12	100	11.00	0	0.00	11.10	100	1,795	5.57%
2023/05/11	100	11.00	0	0.00	11.00	100	1,802	5.55%
2023/05/10	187	11.10	0	0.00	11.05	187	1,807	10.35%	大買/鉅額交易
2023/05/09	0	11.25	0	0.00	11.10	0	1,811	0.00%
2023/05/08	13	11.20	0	0.00	11.20	13	1,811	0.72%
2023/04/25	0	0.00	300	11.00	10.90	-300	1,857	-16.15%	大賣/鉅額交易
2023/04/21	0.1	11.00	0	0.00	10.95	0.1	1,846	0.01%
2023/04/18	0.1	11.40	0	0.00	11.35	0.1	1,857	0.01%
2023/04/17	0	0.00	1	11.50	11.35	-1	1,891	-0.05%
2023/04/11	2	11.35	0	0.00	11.35	2	2,028	0.10%
2023/04/06	28.1	11.70	2	11.83	11.80	26.1	2,054	1.27%
2023/03/31	0	11.70	0	0.00	11.60	0	2,018	0.00%
2023/03/30	13	11.55	1	11.60	11.60	12	2,043	0.59%
2023/03/29	0	11.65	0	0.00	11.55	0	2,055	0.00%
2023/03/28	0	11.70	0	0.00	11.50	0	2,112	0.00%
2023/03/27	0	11.55	0	0.00	11.60	0	2,162	0.00%
2023/03/24	0	11.50	0	0.00	11.40	0	2,328	0.00%
2023/03/21	0.1	11.50	0	0.00	11.45	0.1	2,535	0.00%
2023/03/17	0	11.45	0	0.00	11.45	0	2,531	0.00%
2023/03/15	1	11.45	0	0.00	11.30	1	2,492	0.04%
2023/03/14	0.1	11.40	0	0.00	11.35	0.1	2,477	0.00%
2023/03/13	0	11.55	2	11.55	11.50	-2	2,455	-0.08%
2023/03/10	0.1	11.65	0	0.00	11.65	0.1	2,438	0.00%
2023/03/09	0.7	11.79	2	11.75	11.80	-1.3	2,417	-0.05%
2023/03/08	0	11.75	10.5	11.82	11.85	-10.5	2,405	-0.44%
2023/03/07	0	11.75	3	11.70	11.70	-3	2,401	-0.12%
2023/03/06	3	11.80	0	0.00	11.80	3	2,397	0.13%
2023/03/03	10	11.75	3	11.85	11.70	7	2,366	0.30%
2023/03/02	10	11.45	0	0.00	11.40	10	2,273	0.44%
2023/03/01	1	11.70	0	0.00	11.40	1	2,360	0.04%
2023/02/23	0.2	11.50	1	11.50	11.55	-0.8	2,269	-0.03%
2023/02/22	0	0.00	0.1	11.45	11.45	-0.1	2,331	0.00%
2023/02/21	0.6	11.45	2	11.50	11.40	-1.4	2,293	-0.06%
2023/02/20	0.1	11.15	0	0.00	11.30	0.1	2,241	0.00%
2023/02/17	0	11.15	0	0.00	11.10	0	2,237	0.00%
2023/02/16	49	11.15	0	0.00	11.15	49	2,232	2.20%
2023/02/15	1	11.10	0	0.00	11.10	1	2,228	0.04%
2023/02/14	1	11.10	0	0.00	11.20	1	2,215	0.05%
2023/02/13	100	11.43	102	11.16	11.25	-2	2,199	-0.09%	大賣/
2023/02/10	0.1	10.95	0	0.00	11.05	0.1	2,106	0.00%
2023/02/09	100.1	11.00	0	0.00	10.95	100.1	2,072	4.83%
2023/02/08	100	10.98	0	0.00	10.95	100	2,065	4.84%
2023/02/06	0	0.00	0.3	11.00	10.95	-0.3	2,034	-0.01%
2023/02/03	0	0.00	1	10.85	10.90	-1	2,027	-0.05%
2023/02/02	0	11.00	1	10.90	10.90	-1	2,016	-0.05%
2023/01/10	0	0.00	5	10.75	10.80	-5	1,957	-0.26%
2023/01/09	0.3	10.70	0	0.00	10.75	0.3	1,957	0.01%
2023/01/06	0	0.00	3	10.90	10.70	-3	1,951	-0.15%
2023/01/05	0	0.00	10.5	10.95	10.90	-10.5	1,944	-0.54%
2023/01/04	2	11.00	0	0.00	10.85	2	1,908	0.10%
2022/12/29	5	10.70	0	0.00	10.65	5	1,754	0.28%
2022/12/26	0	0.00	0.1	10.80	10.75	-0.1	1,707	-0.01%
2022/12/22	0	0.00	5	10.96	10.85	-5	1,664	-0.30%
2022/12/21	2.1	10.90	0	0.00	10.90	2.1	1,644	0.13%
2022/12/19	0.1	10.75	0	0.00	10.70	0.1	1,570	0.00%
2022/12/16	1	11.10	7.1	11.00	11.05	-6.1	1,510	-0.40%
2022/12/15	5	10.70	1	10.90	11.00	4	1,324	0.30%
2022/12/14	0	0.00	2	10.75	10.70	-2	1,236	-0.16%
2022/12/02	0	0.00	1	10.45	10.40	-1	1,070	-0.09%
2022/12/01	0	0.00	3	10.42	10.45	-3	1,076	-0.28%
2022/11/30	8	10.50	5	10.45	10.50	3	1,076	0.28%
2022/11/28	2.1	10.35	4	10.34	10.45	-1.9	1,030	-0.19%
2022/11/25	0.1	10.20	0	10.20	10.20	0	1,012	0.00%
2022/11/24	0	0.00	1	10.35	10.30	-1	1,010	-0.10%
2022/11/23	2.4	10.58	0	0.00	10.50	2.4	986	0.24%
2022/11/22	5	10.20	1	10.20	10.30	4	897	0.45%
2022/11/21	1	10.05	0	0.00	10.15	1	915	0.11%
2022/11/18	0	0.00	2	10.23	10.10	-2	912	-0.22%
2022/11/16	0.1	9.95	1	9.78	9.80	-0.9	815	-0.11%
2022/11/15	0	0.00	2	10.00	9.97	-2	811	-0.25%
2022/11/14	0	0.00	1	9.85	9.84	-1	791	-0.13%
2022/11/11	2.1	9.82	0	0.00	9.76	2.1	792	0.26%
2022/11/09	0	0.00	1	9.63	9.68	-1	802	-0.12%
2022/10/28	0.9	9.26	0	0.00	9.15	0.9	1,020	0.09%
2022/10/27	0.1	9.22	0	0.00	9.26	0.1	1,186	0.01%
2022/10/18	0.2	9.17	0	0.00	9.17	0.2	1,374	0.01%
2022/10/14	0.1	9.08	15	8.93	9.07	-14.9	1,393	-1.07%
2022/10/13	15	8.87	0	0.00	8.74	15	1,390	1.08%
2022/10/11	11	9.23	0	0.00	9.10	11	1,378	0.80%
2022/09/28	0	0.00	1	9.12	9.11	-1	1,544	-0.06%
2022/09/27	0	0.00	0	9.21	9.33	0	1,605	0.00%
2022/09/26	3	9.27	0	0.00	9.09	3	1,613	0.19%
2022/09/23	1	9.49	0	0.00	9.46	1	1,610	0.06%
2022/09/22	0.1	9.46	0	0.00	9.49	0.1	1,629	0.00%
2022/09/20	0	0.00	2	9.56	9.56	-2	1,634	-0.12%
2022/09/15	0	9.85	0	0.00	9.80	0	1,658	0.00%
2022/09/14	0.1	9.77	0	0.00	9.75	0.1	1,669	0.01%
2022/09/13	0.1	9.86	0	0.00	9.81	0.1	1,682	0.00%
2022/09/08	0.1	9.72	0	0.00	9.67	0.1	1,708	0.01%
2022/09/01	0.2	9.97	0	9.97	9.93	0.2	1,754	0.01%
2022/08/30	0.4	10.02	0	0.00	9.94	0.4	1,773	0.02%
2022/08/29	0.1	9.96	0	0.00	9.93	0.1	1,911	0.00%
2022/08/26	1	10.00	1	10.15	10.10	0	1,908	0.00%
2022/08/24	0	0.00	1	10.00	9.98	-1	1,872	-0.05%
2022/08/17	1	10.00	0	0.00	9.96	1	1,967	0.05%
2022/08/09	1	9.77	0	0.00	9.83	1	2,017	0.05%
2022/08/05	15	9.78	0	0.00	9.80	15	2,038	0.74%
2022/08/04	0	0.00	0.1	9.69	9.67	-0.1	2,060	0.00%
2022/08/03	3	10.12	3	9.94	9.97	0	2,034	0.00%
2022/08/02	3	10.47	1	10.55	10.45	2	1,915	0.10%
2022/08/01	0	0.00	5	10.90	10.90	-5	1,989	-0.25%
2022/07/29	2	10.90	0	0.00	10.90	2	2,116	0.09%
2022/07/28	0.2	10.84	1	10.85	10.80	-0.8	2,147	-0.04%
2022/07/27	3	10.95	0	0.00	10.95	3	2,189	0.14%
2022/07/25	0	0.00	3	10.93	10.90	-3	2,349	-0.13%
2022/07/22	1	10.75	0	0.00	10.70	1	2,726	0.04%
2022/07/18	2	10.45	1	10.50	10.60	1	3,386	0.03%
2022/07/12	1	10.25	0	0.00	10.25	1	5,768	0.02%
2022/06/30	0.2	10.58	2	10.55	10.45	-1.8	6,344	-0.03%
2022/06/23	0	0.00	2	10.45	10.45	-2	6,530	-0.03%
2022/06/22	0.4	10.45	0	0.00	10.30	0.4	6,547	0.01%
2022/06/17	0.2	10.52	0	0.00	10.55	0.2	6,877	0.00%
2022/06/16	0.1	10.80	0	0.00	10.60	0.1	6,914	0.00%
2022/06/14	0.2	10.63	19	10.56	10.60	-18.8	6,926	-0.27%
2022/06/10	0	0.00	130	11.05	11.15	-130	6,896	-1.89%	大賣/鉅額交易
2022/06/09	30	11.15	0	0.00	11.15	30	6,888	0.44%
2022/06/08	30	11.15	0	0.00	11.15	30	6,880	0.44%
2022/06/07	0	0.00	2	11.15	11.25	-2	6,876	-0.03%
2022/06/06	71	11.15	0	0.00	11.20	71	6,739	1.05%
2022/06/02	0	11.10	0	0.00	11.05	0	6,765	0.00%
2022/05/31	0.1	11.30	0	0.00	11.20	0.1	6,789	0.00%
2022/05/30	0.1	11.40	0	0.00	11.35	0.1	6,784	0.00%
2022/05/27	0.1	11.30	2	11.30	11.30	-1.9	6,764	-0.03%
2022/05/26	0.1	11.15	0	0.00	11.15	0.1	6,757	0.00%
2022/05/24	1.2	11.04	7	10.96	11.00	-5.8	6,904	-0.08%
2022/05/20	0	0.00	3	10.80	10.85	-3	6,907	-0.04%
2022/05/18	0	10.95	3	10.90	10.90	-3	6,918	-0.04%
2022/05/16	0	0.00	15	10.63	10.60	-15	6,885	-0.22%
2022/05/13	8.3	10.50	0	0.00	10.50	8.3	6,865	0.12%
2022/05/12	10	10.50	4	10.45	10.20	6	6,848	0.09%
2022/05/11	7.1	10.45	3	10.45	10.50	4.1	6,796	0.06%
2022/05/10	6	10.71	0	0.00	10.70	6	6,755	0.09%
2022/05/09	0.2	10.96	105	11.16	10.75	-104.8	6,712	-1.56%	大賣/鉅額交易
2022/05/06	9	11.60	1	11.70	11.35	8	6,617	0.12%
2022/05/04	5.1	11.45	1	11.40	11.40	4.1	6,464	0.06%
2022/05/03	2	11.70	0	0.00	11.65	2	6,451	0.03%
2022/04/29	5	11.85	21	11.82	11.70	-16	6,429	-0.25%
2022/04/28	34	12.02	16	12.06	11.95	18	6,303	0.29%
2022/04/27	7.3	11.46	6	11.33	11.30	1.3	5,890	0.02%
2022/04/26	1.3	12.05	0	0.00	11.70	1.3	5,775	0.02%
2022/04/25	14.1	12.04	1	12.40	11.60	13.1	5,633	0.23%
2022/04/22	57.1	12.59	1	12.40	12.30	56.1	5,454	1.03%
2022/04/21	54.1	12.56	5	12.56	12.60	49.1	5,374	0.91%
2022/04/20	11.2	12.75	28	12.90	12.95	-16.9	5,161	-0.33%
2022/04/19	13.1	12.15	1	12.20	12.15	12.1	4,649	0.26%
2022/04/18	38.1	13.01	54.3	13.26	12.50	-16.2	4,573	-0.35%
2022/04/15	25.2	12.40	22.5	12.36	12.50	2.7	3,198	0.08%
2022/04/14	0.2	11.47	3	11.40	11.40	-2.8	2,594	-0.11%
2022/04/13	0	11.45	10	11.40	11.45	-10	2,614	-0.38%
2022/04/12	2	11.55	0	0.00	11.35	2	2,626	0.08%
2022/04/11	0.2	11.50	0	0.00	11.50	0.2	2,649	0.01%
2022/04/08	1.1	11.31	1	11.40	11.40	0.1	2,683	0.00%
2022/04/07	4	11.15	7	11.24	11.15	-3	2,711	-0.11%
2022/04/06	12.3	11.79	0	0.00	11.65	12.3	2,718	0.45%
2022/04/01	4	11.68	8	11.59	11.75	-4	2,708	-0.15%
2022/03/31	0	0.00	20	11.50	11.50	-20	2,650	-0.75%
2022/03/30	0	0.00	2	11.45	11.55	-2	2,634	-0.08%
2022/03/29	3	11.50	1	11.65	11.55	2	2,614	0.08%
2022/03/28	2	11.60	0	0.00	11.55	2	2,564	0.08%
2022/03/25	1	11.60	1	11.55	11.55	0	2,503	0.00%
2022/03/23	0	0.00	6	11.63	11.60	-6	2,420	-0.25%
2022/03/22	64	11.60	35.1	11.61	11.65	28.9	2,334	1.24%
2022/03/21	0	0.00	4	11.09	11.10	-4	2,112	-0.19%
2022/03/17	0	0.00	3	10.70	10.75	-3	2,067	-0.15%
2022/03/15	1	10.65	0	0.00	10.60	1	2,058	0.05%
2022/03/08	0	0.00	1	10.45	10.50	-1	2,072	-0.05%
2022/03/02	0	0.00	1	10.95	10.95	-1	2,039	-0.05%
2022/02/24	14	11.24	10	11.05	10.70	4	2,067	0.19%
2022/02/18	0	0.00	1	11.10	11.05	-1	1,910	-0.05%
2022/02/16	0	10.85	0	0.00	10.80	0	1,933	0.00%
2022/02/15	0	0.00	2	10.90	10.75	-2	1,965	-0.10%
2022/01/21	1	10.95	0	0.00	10.95	1	1,952	0.05%
2022/01/19	0	0.00	0.1	11.00	11.00	-0.1	1,917	-0.01%
2022/01/18	0	0.00	0.1	11.15	11.05	-0.1	1,895	0.00%
2022/01/17	0	0.00	0	11.25	11.20	0	1,865	0.00%
2022/01/14	7	11.33	13	11.31	11.25	-6	1,837	-0.33%
2022/01/13	5	11.30	0	0.00	11.15	5	1,749	0.29%
2022/01/12	0	0.00	1	11.10	11.30	-1	1,735	-0.06%
2022/01/11	11	11.18	14.1	11.09	11.25	-3.1	1,690	-0.18%
2022/01/07	1	10.90	1	10.90	10.80	0	1,553	0.00%
2022/01/05	5	10.80	11	10.81	10.75	-6	1,525	-0.39%
2022/01/04	0.1	10.90	0	0.00	10.90	0.1	1,508	0.01%
2022/01/03	1	10.95	2	10.95	10.90	-1	1,479	-0.07%
2021/12/30	6	10.85	0	0.00	10.85	6	1,427	0.42%
2021/12/29	5	10.60	0	0.00	10.85	5	1,392	0.36%
2021/12/24	2	10.40	3	10.35	10.45	-1	1,356	-0.07%
2021/12/23	0	0.00	0	10.40	10.40	0	1,364	0.00%
2021/12/22	5	10.40	0	0.00	10.35	5	1,370	0.36%
2021/12/17	1	10.45	0	0.00	10.40	1	1,421	0.07%
2021/12/16	10	10.35	0	0.00	10.35	10	1,433	0.70%
2021/12/09	0	0.00	1	10.55	10.55	-1	1,501	-0.07%
2021/12/08	0	0.00	14	10.48	10.50	-14	1,508	-0.93%
2021/12/06	1	10.35	1	10.35	10.40	0	1,553	0.00%
2021/11/29	0	0.00	10	10.33	10.25	-10	1,702	-0.59%
2021/11/25	2	10.50	0	0.00	10.50	2	1,720	0.12%
2021/11/24	0	0.00	1	10.55	10.65	-1	1,734	-0.06%
2021/11/23	0	0.00	1	10.65	10.55	-1	1,730	-0.06%
2021/11/19	0	0.00	15	10.57	10.50	-15	1,706	-0.88%
2021/11/18	0	0.00	1	10.60	10.65	-1	1,698	-0.06%
2021/11/17	4	10.53	0	0.00	10.50	4	1,701	0.24%
2021/11/16	0	0.00	3	10.58	10.60	-3	1,707	-0.18%
2021/11/15	7	10.40	2	10.45	10.40	5	1,699	0.29%
2021/11/12	3	10.55	2	10.55	10.60	1	1,697	0.06%
2021/11/11	5	10.40	1	10.40	10.45	4	1,687	0.24%
2021/11/10	7	10.41	1	10.30	10.40	6	1,715	0.35%
2021/11/09	5	10.25	0	0.00	10.20	5	1,730	0.29%
2021/11/08	12	10.26	0	0.00	10.30	12	1,735	0.69%
2021/11/04	2	10.40	0	0.00	10.35	2	1,856	0.11%
2021/11/01	6	10.20	1	10.20	10.15	5	1,843	0.27%
2021/10/29	0	0.00	1	10.15	10.15	-1	1,866	-0.05%
2021/10/27	0	0.00	3	10.30	10.25	-3	1,904	-0.16%
2021/10/25	0	0.00	2	10.20	10.20	-2	1,933	-0.10%
2021/10/22	1.1	10.21	0	0.00	10.20	1.1	1,971	0.05%
2021/10/21	0.1	10.30	7	10.27	10.25	-6.9	2,044	-0.34%
2021/10/20	0	0.00	2	10.33	10.30	-2	2,057	-0.10%
2021/10/15	0	0.00	9	10.15	10.10	-9	2,147	-0.42%
2021/10/14	0.1	10.15	0	0.00	10.10	0.1	2,191	0.00%
2021/10/08	1	10.35	0	0.00	10.30	1	2,263	0.04%
2021/10/05	0	0.00	1	10.20	10.20	-1	2,473	-0.04%
2021/09/27	2	10.60	0	0.00	10.60	2	3,005	0.07%
2021/09/23	0	0.00	1	10.30	10.25	-1	3,210	-0.03%
2021/09/16	2	10.65	0	10.65	10.60	2	3,359	0.06%
2021/09/15	0	0.00	2	10.75	10.70	-2	3,449	-0.06%
2021/09/10	0	0.00	0.4	10.60	10.55	-0.4	3,683	-0.01%
2021/09/09	0	0.00	14	10.56	10.50	-14	3,779	-0.37%
2021/09/08	11	10.81	0	0.00	10.85	11	3,784	0.29%
2021/09/03	0	0.00	1	10.70	10.70	-1	4,156	-0.02%
2021/09/02	0	0.00	200	10.71	10.65	-200	4,374	-4.57%	大賣/鉅額交易
2021/09/01	1	11.00	0	0.00	11.00	1	4,490	0.02%
2021/08/25	50	10.40	1	10.40	10.40	49	6,358	0.77%
2021/08/23	50	10.20	1	10.25	10.30	49	6,907	0.71%
2021/08/20	71	10.09	0	0.00	10.05	71	7,013	1.01%
2021/08/19	1	10.35	0	0.00	10.05	1	7,193	0.01%
2021/08/18	30.1	10.00	10	10.00	10.35	20.1	7,490	0.27%
2021/08/17	0	0.00	1	10.35	10.25	-1	7,971	-0.01%
2021/08/16	5	10.35	154	10.45	10.30	-149	8,333	-1.79%	大賣/鉅額交易
2021/08/10	50	11.15	0	0.00	11.20	50	12,733	0.39%
2021/08/06	50	11.05	0	0.00	10.95	50	13,748	0.36%
2021/08/05	1	11.00	0	0.00	11.00	1	14,085	0.01%
2021/08/04	1	11.10	3	11.20	11.10	-2	14,380	-0.01%
2021/08/03	3	11.10	0	0.00	11.10	3	14,662	0.02%
2021/07/30	2	10.90	0	0.00	10.70	2	14,923	0.01%
2021/07/29	0	0.00	0	10.90	10.90	0	15,058	0.00%
2021/07/27	20	11.10	0	0.00	10.90	20	15,719	0.13%
2021/07/26	30.5	11.15	0.1	11.10	11.05	30.4	15,987	0.19%
2021/07/23	0	0.00	5	11.15	11.15	-5	17,440	-0.03%
2021/07/22	0.5	10.95	0	0.00	10.85	0.5	18,244	0.00%
2021/07/21	19	10.92	0	0.00	10.85	19	18,453	0.10%
2021/07/19	5	11.05	7	11.21	11.25	-2	19,113	-0.01%
2021/07/16	5	11.15	0	0.00	11.15	5	20,235	0.02%
2021/07/14	0	0.00	2	11.10	10.95	-2	20,959	-0.01%
2021/07/13	1	11.20	12	11.13	11.10	-11	21,431	-0.05%
2021/07/12	3	11.50	1	11.70	11.45	2	21,415	0.01%
2021/07/09	0	0.00	2	11.65	11.65	-2	21,466	-0.01%
2021/07/06	0.5	11.80	15	11.76	11.75	-14.5	21,618	-0.07%
2021/07/05	15	11.85	4	12.10	11.90	11	21,610	0.05%
2021/07/02	17	11.93	74	11.97	11.90	-57	21,621	-0.26%
2021/07/01	67	11.79	45	11.92	11.75	22	21,402	0.10%
2021/06/30	1	11.55	19	11.60	11.65	-18	21,307	-0.08%
2021/06/29	2	11.47	1	11.40	11.30	1	21,235	0.00%
2021/06/28	1	11.35	0	0.00	11.55	1	21,246	0.00%
2021/06/25	7	11.49	2	11.70	11.45	5	21,240	0.02%
2021/06/24	3	11.52	3	11.55	11.65	0	21,210	0.00%
2021/06/23	16	11.63	31	11.60	11.60	-15	21,176	-0.07%
2021/06/22	5	11.60	5	11.70	11.65	0	21,158	0.00%
2021/06/21	12	11.49	22	11.30	11.30	-10	21,190	-0.05%
2021/06/18	2	11.75	0	0.00	11.60	2	21,117	0.01%
2021/06/15	9	11.93	6	11.91	11.90	3	20,962	0.01%
2021/06/11	17	12.21	10	12.40	12.15	7	20,882	0.03%
2021/06/09	8	12.26	1	12.20	12.15	7	20,391	0.03%
2021/06/07	40	12.96	3	12.88	12.65	37	20,189	0.18%
2021/06/04	18	12.88	25	12.99	12.95	-7	19,588	-0.04%
2021/06/03	71	12.72	82	12.69	12.75	-11	19,177	-0.06%
2021/06/02	17	12.25	15	12.27	12.30	2	18,688	0.01%
2021/06/01	14	12.16	23	12.16	12.25	-9	18,586	-0.05%
2021/05/31	15	12.03	6	12.30	11.95	9	18,299	0.05%
2021/05/28	6	12.30	18	12.30	12.25	-12	18,074	-0.07%
2021/05/27	4	12.44	15.1	12.30	12.30	-11.1	17,999	-0.06%
2021/05/26	16	12.52	10	12.80	12.30	6	17,834	0.03%
2021/05/25	23	12.52	11	12.60	12.35	12	17,547	0.07%
2021/05/24	45	12.80	35	12.89	12.75	10	17,066	0.06%
2021/05/21	39	13.01	30	13.05	12.90	9	16,723	0.05%
2021/05/20	124	14.06	64.7	14.15	13.10	59.3	16,152	0.37%	大買/
2021/05/19	64	13.47	85	13.48	13.60	-21	14,610	-0.14%
2021/05/18	126.2	12.81	84	12.92	12.90	42.2	13,585	0.31%	大買/
2021/05/17	23	12.70	14	12.80	12.85	9	12,289	0.07%
2021/05/14	53	11.92	6	12.20	11.70	47	11,866	0.40%
2021/05/13	2.1	11.27	17	11.58	11.60	-14.9	11,206	-0.13%
2021/05/12	24	10.84	67	11.34	10.55	-43	10,863	-0.40%
2021/05/11	91	11.81	22	12.08	11.60	69	10,560	0.65%
2021/05/10	6	11.88	20	11.95	11.95	-14	10,258	-0.14%
2021/05/07	7	11.27	6	11.55	11.55	1	10,084	0.01%
2021/05/06	6.6	11.42	12	11.59	11.60	-5.4	9,975	-0.05%
2021/05/05	17	11.46	39	11.39	11.40	-22	9,836	-0.22%
2021/05/04	8	11.35	3	11.05	11.25	5	9,671	0.05%
2021/05/03	60	12.55	130	12.25	12.15	-70	9,165	-0.76%	大賣/
2021/04/29	63	13.58	89	13.27	13.00	-26	8,841	-0.29%
2021/04/28	66	12.37	67.5	12.64	12.90	-1.5	7,402	-0.02%
2021/04/27	5	11.72	5	11.80	11.75	0	6,602	0.00%
2021/04/26	29.1	12.04	44	12.02	12.05	-15	6,392	-0.23%
2021/04/23	26.2	12.11	11	12.15	11.90	15.2	6,058	0.25%
2021/04/22	24.2	12.21	28.4	12.27	12.15	-4.2	5,748	-0.07%
2021/04/21	72	10.93	42.3	11.01	11.30	29.7	4,622	0.64%
2021/04/20	52	10.56	132	10.41	10.30	-80	4,176	-1.92%	大賣/
2021/04/19	93	9.99	22	10.13	10.55	71	4,008	1.77%
2021/04/16	0.1	9.60	1	9.49	9.63	-0.9	3,515	-0.03%
2021/04/15	3	9.43	2	9.46	9.46	1	3,481	0.03%
2021/04/14	81.3	9.48	300	9.24	9.40	-218.7	3,439	-6.36%	大賣/鉅額交易
2021/04/13	0	0.00	0.1	9.25	9.23	-0.1	3,391	0.00%
2021/04/12	100.1	9.24	0	0.00	9.22	100.1	3,403	2.94%
2021/04/08	200	9.14	1	9.13	9.24	199	3,630	5.48%	大買/鉅額交易
2021/04/07	0	9.10	330.3	9.04	9.06	-330.3	3,592	-9.20%	大賣/鉅額交易
2021/04/06	0	9.06	0	0.00	9.06	0	3,846	0.00%
2021/04/01	3	9.07	2	9.09	9.04	1	3,916	0.03%
2021/03/31	1	9.05	0	9.03	9.04	1	4,069	0.02%
2021/03/30	30	8.97	31.2	8.98	9.01	-1.2	4,235	-0.03%
2021/03/29	301.1	8.89	0	0.00	8.92	301.1	4,283	7.03%	大買/鉅額交易
2021/03/26	0	8.86	1	8.83	8.85	-1	4,667	-0.02%
2021/03/25	1	8.84	403	8.81	8.81	-402	5,140	-7.82%	大賣/鉅額交易
2021/03/24	3	8.88	26	8.91	8.83	-23	5,296	-0.43%
2021/03/23	2.5	9.23	0	0.00	9.19	2.5	5,249	0.05%
2021/03/22	0	0.00	6	9.13	9.18	-6	5,230	-0.11%
2021/03/17	2	9.05	0	0.00	9.05	2	5,218	0.04%
2021/03/16	0	0.00	4	9.12	9.11	-4	5,251	-0.08%
2021/03/12	0	9.09	0	0.00	9.04	0	5,335	0.00%
2021/03/11	0	0.00	16	9.07	9.04	-16	5,343	-0.30%
2021/03/10	25	9.11	0	0.00	9.09	25	5,355	0.47%
2021/03/09	420	9.15	3	9.14	9.17	417	5,346	7.80%	大買/鉅額交易
2021/03/05	50	9.14	455	9.10	9.06	-405	5,319	-7.61%	大賣/鉅額交易
2021/03/03	0	0.00	10	8.84	8.85	-10	5,269	-0.19%
2021/03/02	5	8.88	0	0.00	8.70	5	5,286	0.09%
2021/02/26	0	0.00	1	8.74	8.85	-1	5,361	-0.02%
2021/02/24	1.2	8.87	0	0.00	8.74	1.2	5,961	0.02%
2021/02/23	150.1	8.69	0	0.00	8.80	150.1	6,208	2.42%	大買/鉅額交易
2021/02/22	300	8.63	0	0.00	8.66	300	6,383	4.70%	大買/鉅額交易
2021/02/18	0	0.00	4	8.45	8.61	-4	6,616	-0.06%
2021/02/05	0.1	8.39	0	0.00	8.30	0.1	6,791	0.00%
2021/02/03	4	8.38	1	8.35	8.35	3	6,800	0.04%
2021/02/02	2	8.34	0	0.00	8.33	2	6,832	0.03%
2021/01/27	14	8.39	0	0.00	8.40	14	6,819	0.21%
2021/01/26	0	0.00	3	8.45	8.42	-3	6,808	-0.04%
2021/01/21	0.1	8.56	0	0.00	8.45	0.1	6,755	0.00%
2021/01/20	1	8.63	8	8.52	8.47	-7	6,740	-0.10%
2021/01/18	8	8.76	5	8.55	8.80	3	6,671	0.04%
2021/01/15	13	8.80	14	8.81	8.73	-1	6,631	-0.02%
2021/01/14	0	0.00	23	9.09	9.03	-23	6,561	-0.35%
2021/01/13	25	9.06	0	0.00	9.02	25	6,536	0.38%
2021/01/12	0	0.00	10	9.11	9.09	-10	6,474	-0.15%
2021/01/08	5	9.51	3	9.50	9.53	2	6,331	0.03%
2021/01/07	0	0.00	2	9.65	9.59	-2	6,272	-0.03%
2021/01/06	15	9.86	26	9.71	9.65	-11	6,209	-0.18%
2021/01/04	0	0.00	6	10.28	10.15	-6	5,967	-0.10%
2020/12/31	31	10.10	5	9.96	9.96	26	5,811	0.45%
2020/12/30	32	9.95	10	9.91	9.91	22	5,635	0.39%
2020/12/29	37	9.99	10	9.84	9.95	27	5,552	0.49%
2020/12/28	20	9.69	8	9.71	9.66	12	5,254	0.23%
2020/12/25	6	9.63	1	9.64	9.71	5	5,148	0.10%
2020/12/24	21	9.61	30	9.64	9.64	-9	4,960	-0.18%
2020/12/23	5	9.05	2	9.10	9.24	3	4,738	0.06%
2020/12/22	18.2	9.52	51	9.28	9.15	-32.8	4,659	-0.70%
2020/12/21	70	9.26	7	9.52	9.52	63	4,306	1.46%
2020/12/18	1	8.67	5	8.70	8.67	-4	3,802	-0.11%
2020/12/17	2	8.45	38	8.43	8.46	-36	3,643	-0.99%
2020/12/16	0	0.00	2	8.28	8.27	-2	3,597	-0.06%
2020/12/15	9	8.19	0	0.00	8.16	9	3,670	0.25%
2020/12/11	9	8.19	0	0.00	8.10	9	3,693	0.24%
2020/12/10	17	8.26	0	0.00	8.20	17	3,726	0.46%
2020/12/09	0	0.00	10	8.35	8.33	-10	3,698	-0.27%
2020/12/08	5	8.42	35	8.36	8.41	-30	3,769	-0.80%
2020/12/07	10	8.29	0	0.00	8.32	10	3,736	0.27%
2020/12/03	0	0.00	5	8.27	8.24	-5	3,725	-0.13%
2020/12/01	3	8.29	0	0.00	8.28	3	3,784	0.08%
2020/11/30	0	0.00	4	8.24	8.29	-4	3,805	-0.11%
2020/11/27	30	8.16	0	0.00	8.19	30	3,805	0.79%
2020/11/26	0	0.00	5	8.16	8.15	-5	4,035	-0.12%
2020/11/25	0	0.00	1	8.23	8.25	-1	4,033	-0.02%
2020/11/24	5	8.35	10	8.13	8.22	-5	3,934	-0.13%
2020/11/23	4	8.49	6	8.58	8.52	-2	3,636	-0.06%
2020/11/20	3	8.20	0.1	8.15	8.21	2.9	3,408	0.09%
2020/11/19	0	0.00	1	8.04	7.98	-1	3,174	-0.03%
2020/11/16	10	7.97	0	0.00	7.87	10	3,282	0.30%
2020/11/13	0.1	7.77	0	0.00	7.79	0.1	3,610	0.00%
2020/11/11	5.4	7.61	0	0.00	7.56	5.4	3,628	0.15%
2020/11/04	0.2	7.48	0	0.00	7.40	0.2	3,616	0.01%
2020/11/03	0.4	7.47	0.5	7.46	7.41	-0.1	3,620	0.00%
2020/10/30	0.1	7.49	0	0.00	7.40	0.1	3,629	0.00%
2020/10/29	0.3	7.59	0	0.00	7.45	0.3	3,622	0.01%
2020/10/28	0	7.54	0	0.00	7.49	0	3,620	0.00%
2020/10/21	0	0.00	10	7.42	7.43	-10	3,647	-0.27%
2020/10/15	0	0.00	1	7.43	7.43	-1	3,704	-0.03%
2020/10/08	0.5	7.54	0	0.00	7.51	0.5	3,841	0.01%
2020/10/07	10	7.54	0	0.00	7.54	10	3,852	0.26%
2020/09/23	2	7.77	3	7.73	7.60	-1	3,922	-0.03%
2020/09/22	1	7.73	0	0.00	7.71	1	3,915	0.03%
2020/09/21	0	0.00	13	7.84	7.82	-13	3,901	-0.33%
2020/09/18	1	7.84	0	0.00	7.76	1	3,884	0.03%
2020/09/17	3	7.70	2	7.70	7.70	1	3,827	0.03%
2020/09/16	0	0.00	102	7.70	7.69	-102	3,875	-2.63%	大賣/鉅額交易
2020/09/15	0	0.00	11	7.82	7.76	-11	3,875	-0.28%
2020/09/14	0	0.00	202	7.82	7.82	-202	3,952	-5.11%	大賣/鉅額交易
2020/09/10	11	7.91	7	7.85	7.87	4	3,915	0.10%
2020/09/07	0	0.00	5	7.94	7.89	-5	4,011	-0.12%
2020/09/04	2	7.80	0	0.00	7.80	2	4,122	0.05%
2020/09/03	0	0.00	1	7.84	7.80	-1	4,367	-0.02%
2020/09/01	23	8.10	12	8.00	7.97	11	4,305	0.26%
2020/08/31	50	7.87	0	0.00	7.83	50	4,109	1.22%
2020/08/28	250	7.80	0	0.00	7.79	250	4,347	5.75%	大買/鉅額交易
2020/08/27	0.5	7.79	0	0.00	7.79	0.5	4,349	0.01%
2020/08/26	15	7.99	37	7.82	7.86	-22	4,318	-0.51%
2020/08/24	1	8.03	1	7.84	7.81	0	4,190	0.00%
2020/08/21	4	8.05	124.3	8.04	7.99	-120.3	4,104	-2.93%	大賣/鉅額交易
2020/08/20	8	7.57	7	7.88	7.55	1	3,742	0.03%
2020/08/19	11	7.95	144	7.92	7.94	-133	3,591	-3.70%	大賣/鉅額交易
2020/08/13	0.2	7.36	0	0.00	7.37	0.2	3,122	0.00%
2020/07/24	2	7.42	0	0.00	7.31	2	3,412	0.06%
2020/07/14	2	7.53	0	0.00	7.49	2	3,774	0.05%
2020/07/13	2	7.46	0	0.00	7.48	2	3,775	0.05%
2020/07/10	0	0.00	3	7.44	7.38	-3	3,790	-0.08%
2020/07/09	4	7.49	0	0.00	7.48	4	3,834	0.10%
2020/07/08	0	0.00	2	7.52	7.51	-2	3,862	-0.05%
2020/07/06	2	7.59	0	0.00	7.60	2	3,842	0.05%
2020/06/22	70	7.76	0	0.00	7.74	70	3,980	1.76%
2020/06/19	53	7.92	52	7.73	7.68	1	3,991	0.03%
2020/06/18	150	7.65	2	7.72	7.70	148	3,871	3.82%	大買/鉅額交易
2020/06/16	2	7.76	0	0.00	7.53	2	4,092	0.05%
2020/06/11	6	7.59	19	7.69	7.50	-13	4,163	-0.31%
2020/06/10	8.9	7.87	14	7.84	8.13	-5.1	4,000	-0.13%
2020/06/09	4	7.43	1	7.44	7.43	3	3,807	0.08%
2020/06/08	2	7.49	0	0.00	7.48	2	3,910	0.05%
2020/06/05	2	7.41	0	0.00	7.49	2	3,960	0.05%
2020/06/03	0	0.00	0.1	7.22	7.20	-0.1	3,948	0.00%
2020/05/27	1	7.06	0	0.00	7.05	1	4,450	0.02%
2020/05/21	1	7.15	0	0.00	7.17	1	4,500	0.02%
2020/05/18	0	0.00	17	7.13	7.18	-17	4,469	-0.38%
2020/05/15	1	7.00	5	7.04	7.06	-4	4,628	-0.09%
2020/05/14	0	0.00	2	7.11	7.02	-2	4,622	-0.04%
2020/05/13	2	7.09	0	0.00	7.10	2	4,612	0.04%
2020/05/12	21	7.21	0	0.00	7.12	21	4,596	0.46%
2020/05/08	0	0.00	1	7.24	7.21	-1	4,566	-0.02%
2020/05/06	2	7.19	1	7.17	7.17	1	4,612	0.02%
2020/05/04	0	0.00	1	7.10	7.07	-1	4,511	-0.02%
2020/04/30	0	0.00	1	7.17	7.16	-1	4,481	-0.02%
2020/04/29	0	0.00	2	7.21	7.14	-2	4,451	-0.04%
2020/04/28	0	0.00	4	7.23	7.14	-4	4,425	-0.09%
2020/04/24	0	0.00	1	7.14	7.10	-1	4,246	-0.02%
2020/04/22	0	0.00	1	7.05	7.02	-1	4,120	-0.02%
2020/04/20	9	7.19	8	7.18	7.23	1	4,026	0.02%
2020/04/16	0	0.00	2	6.98	6.93	-2	3,818	-0.05%
2020/04/15	0	0.00	1	7.08	7.02	-1	3,803	-0.03%
2020/04/14	3	7.01	1	7.04	7.05	2	3,771	0.05%
2020/04/13	4	7.01	1	7.04	7.01	3	3,703	0.08%
2020/04/09	1	6.89	0	0.00	6.85	1	3,626	0.03%
2020/04/06	1	6.89	0	0.00	6.95	1	3,504	0.03%
2020/04/01	0	0.00	1	6.92	6.89	-1	3,475	-0.03%
2020/03/31	0	0.00	1	7.01	6.85	-1	3,439	-0.03%
2020/03/27	5	6.81	0	0.00	6.81	5	3,281	0.15%
2020/03/26	0	6.95	5	6.94	6.94	-5	3,255	-0.15%
2020/03/25	5	6.82	0	0.00	6.85	5	3,215	0.16%
2020/03/23	1	7.16	5	6.88	6.84	-4	3,133	-0.13%
2020/03/20	4	7.01	3	7.12	7.10	1	3,016	0.03%
2020/03/19	10	6.30	9	6.60	6.60	1	2,805	0.04%
2020/03/18	4	6.05	0	0.00	6.00	4	2,565	0.16%
2020/03/09	27	8.09	1	8.06	7.86	26	2,087	1.25%
2020/03/06	0	0.00	1	8.10	8.07	-1	1,830	-0.05%
2020/03/04	0	0.00	9	7.37	7.36	-9	1,309	-0.69%
2020/03/03	1	7.34	0	0.00	7.39	1	1,295	0.08%
2020/02/26	1	7.43	30	7.35	7.36	-29	1,209	-2.40%
2020/02/24	5	7.47	3	7.46	7.43	2	1,155	0.17%
2020/02/21	15	7.42	0	0.00	7.43	15	1,106	1.36%
2020/02/20	0	0.00	2	7.41	7.39	-2	1,089	-0.18%
2020/02/19	1	7.45	10	7.44	7.48	-9	1,053	-0.85%
2020/02/18	46	7.45	20	7.45	7.44	26	1,004	2.59%
2020/02/14	6	7.16	0	0.00	7.14	6	782	0.77%
2020/02/10	15.2	7.23	0	0.00	7.20	15.2	721	2.11%
2020/01/31	0	0.00	2	6.81	6.87	-2	599	-0.33%
2019/12/23	0	0.00	2	7.19	7.25	-2	506	-0.39%
2019/12/20	0	0.00	3	7.16	7.16	-3	491	-0.61%
2019/12/18	0	0.00	3	7.10	7.12	-3	471	-0.64%
2019/12/05	0	0.00	2	7.03	7.04	-2	480	-0.42%
2019/12/04	0	0.00	0.1	6.97	6.99	-0.1	475	-0.03%
2019/12/03	0	0.00	0.4	6.97	6.97	-0.4	464	-0.09%
2019/11/29	0	0.00	2	7.00	6.97	-2	469	-0.43%
2019/11/27	0	0.00	2	7.00	6.99	-2	470	-0.43%
2019/11/26	0	0.00	3	6.99	6.99	-3	469	-0.64%
2019/11/08	0	0.00	1	7.03	7.02	-1	509	-0.20%
2019/11/07	1	7.00	1	6.97	6.97	0	534	0.00%
2019/10/28	2	6.98	0	0.00	6.99	2	774	0.26%
2019/10/17	0	0.00	2	6.93	6.93	-2	817	-0.24%
2019/10/16	0	0.00	1.2	6.92	6.90	-1.2	827	-0.14%
2019/10/04	1	6.88	0	0.00	6.88	1	879	0.11%
2019/10/03	1	6.88	0	0.00	6.88	1	878	0.11%
2019/09/19	0	0.00	1	7.05	7.05	-1	964	-0.10%
2019/09/18	0	0.00	2	7.06	7.05	-2	963	-0.21%
2019/09/10	1	7.02	1	7.02	7.02	0	942	0.00%
2019/08/23	0	0.00	1	7.01	6.97	-1	935	-0.11%
2019/08/15	1	6.99	0	0.00	6.97	1	916	0.11%
2019/08/13	1	7.10	0	0.00	7.11	1	892	0.11%
2019/08/06	1	7.09	5	7.16	7.21	-4	832	-0.48%
2019/07/31	0	0.00	1	7.55	7.40	-1	775	-0.13%
2019/07/30	5	7.39	0	0.00	7.52	5	720	0.69%
2019/07/26	0	0.00	1	7.20	7.21	-1	619	-0.16%
2019/07/25	1	7.16	0	0.00	7.19	1	621	0.16%
2019/07/23	0	0.00	5	7.28	7.26	-5	606	-0.82%
2019/07/22	0	0.00	5.1	7.30	7.30	-5.1	596	-0.85%
2019/07/18	4	7.32	0	0.00	7.27	4	586	0.68%
2019/06/27	5	7.14	2	7.15	7.14	3	507	0.59%
2019/06/26	2	7.23	1	7.25	7.18	1	500	0.20%
2019/06/04	1	7.15	0	0.00	7.18	1	431	0.23%
2019/05/16	0.1	7.00	0	0.00	7.00	0.1	445	0.02%
2019/04/23	0	0.00	3	7.07	7.08	-3	441	-0.68%
2019/04/22	1	7.08	0	0.00	7.06	1	442	0.23%
2019/04/19	2	7.06	0	0.00	7.05	2	444	0.45%
2019/04/12	0	0.00	10	7.08	7.07	-10	447	-2.24%
2019/03/11	0	7.18	0	0.00	7.18	0	406	0.00%
2019/02/13	0	0.00	2	7.09	7.07	-2	395	-0.51%
2019/02/12	0	0.00	1	7.03	7.06	-1	389	-0.26%
2019/01/18	0	0.00	1	6.96	6.94	-1	391	-0.26%
2019/01/15	1	6.93	0	0.00	6.95	1	399	0.25%
2019/01/10	2	6.90	0	0.00	6.94	2	409	0.49%
2019/01/07	1	6.87	0	0.00	6.84	1	411	0.24%
2018/12/04	0	0.00	1	7.10	7.13	-1	485	-0.21%
2018/11/28	1	6.97	0	0.00	7.04	1	480	0.21%
2018/11/16	0	0.00	1	6.82	6.81	-1	509	-0.20%
2018/11/14	3	6.86	0	0.00	6.87	3	557	0.54%
2018/11/07	1	6.80	0	0.00	6.82	1	626	0.16%
2018/08/22	0	0.00	3	7.86	7.87	-3	1,620	-0.19%
2018/08/21	3	8.00	0	0.00	7.90	3	1,660	0.18%
2018/08/20	0	0.00	2	7.95	7.87	-2	1,657	-0.12%
2018/08/15	0	0.00	5	7.82	7.71	-5	1,875	-0.27%
2018/08/14	0	0.00	26	7.78	7.80	-26	1,893	-1.37%
2018/08/08	0	0.00	3	8.08	8.06	-3	2,132	-0.14%
2018/08/07	0	0.00	2	8.14	8.09	-2	2,125	-0.09%
2018/08/06	19	8.11	1	8.10	8.11	18	2,106	0.85%
2018/08/03	2	8.01	0	0.00	7.98	2	2,089	0.10%
2018/07/31	25	8.12	10	8.12	8.11	15	2,043	0.73%
2018/07/26	7	7.81	0	0.00	7.83	7	1,895	0.37%
2018/07/20	0	0.00	100	7.68	7.66	-100	1,888	-5.29%
2018/07/19	0	0.00	10	7.73	7.72	-10	1,882	-0.53%
2018/07/18	6	7.68	3	7.67	7.67	3	1,889	0.16%
2018/07/13	103	7.77	0	0.00	7.74	103	1,883	5.47%	大買/鉅額交易
2018/07/12	1	7.70	1	7.75	7.71	0	1,880	0.00%
2018/07/10	0	0.00	5	7.77	7.78	-5	1,886	-0.27%
2018/07/09	1	7.62	0	0.00	7.69	1	1,886	0.05%
2018/07/06	0	0.00	5	7.61	7.60	-5	1,898	-0.26%
2018/07/03	1	7.75	0	0.00	7.65	1	1,942	0.05%
2018/07/02	5	7.80	0	0.00	7.79	5	1,931	0.26%
2018/06/28	1	7.85	0	0.00	7.82	1	1,926	0.05%
2018/06/27	3	7.91	0	0.00	7.90	3	1,914	0.16%
2018/06/26	1	7.95	4	8.09	7.94	-3	1,911	-0.16%
2018/06/25	22	8.06	33	8.15	8.09	-11	1,888	-0.58%
2018/06/22	5	7.90	0	0.00	7.90	5	1,846	0.27%
2018/06/20	0	0.00	2	7.91	7.88	-2	1,827	-0.11%
2018/06/19	0	0.00	6	7.92	7.92	-6	1,818	-0.33%
2018/06/15	6	7.97	0	0.00	7.91	6	1,801	0.33%
2018/06/14	0	0.00	5	8.05	7.99	-5	1,769	-0.28%
2018/06/13	5	8.09	0	0.00	8.07	5	1,745	0.29%
2018/06/12	4	8.11	14	8.10	8.09	-10	1,728	-0.58%
2018/06/11	7	8.22	0	0.00	8.17	7	1,693	0.41%
2018/06/08	88	8.27	87	8.29	8.23	1	1,667	0.06%
2018/06/07	95	8.42	99	8.29	8.30	-4	1,623	-0.25%
2018/06/05	0	0.00	1	8.07	8.07	-1	1,449	-0.07%
2018/06/04	0	0.00	5	8.18	8.14	-5	1,427	-0.35%
2018/06/01	3	8.01	0	0.00	8.03	3	1,367	0.22%
2018/05/30	0	0.00	1	8.14	8.13	-1	1,303	-0.08%
2018/05/29	16	8.03	3	8.11	8.00	13	1,220	1.07%
2018/05/28	7	7.99	0	0.00	7.96	7	1,179	0.59%
2018/05/25	17	8.09	0	0.00	8.03	17	1,145	1.48%
2018/05/24	10	8.20	0	0.00	8.20	10	1,052	0.95%
2018/05/21	3	7.82	0	0.00	7.82	3	875	0.34%
2018/05/18	3	7.88	5	7.85	7.88	-2	812	-0.25%
2018/05/09	1	7.51	0	0.00	7.50	1	657	0.15%
2018/05/08	1	7.50	0	0.00	7.52	1	661	0.15%
2018/04/25	1	7.50	0	0.00	7.48	1	678	0.15%
2018/04/20	0	7.51	0	0.00	7.51	0	682	0.01%
2018/04/18	5	7.49	0	0.00	7.45	5	722	0.69%
2018/03/30	0	0.00	2	7.44	7.44	-2	857	-0.23%
2018/03/28	1	7.47	0	0.00	7.41	1	861	0.12%
2018/03/07	1	7.34	0	0.00	7.34	1	856	0.12%
2018/03/02	0	0.00	1	7.39	7.36	-1	883	-0.11%
2018/02/23	1	7.19	0	0.00	7.24	1	882	0.11%
2018/01/31	0	0.00	5	7.52	7.55	-5	865	-0.58%
2018/01/18	2	7.66	0	0.00	7.65	2	851	0.23%
2018/01/16	0	0.00	8	7.70	7.70	-8	846	-0.94%
2018/01/11	0	0.00	7	7.77	7.72	-7	845	-0.83%
2018/01/03	0	0.00	30	7.55	7.56	-30	694	-4.32%
2018/01/02	5	7.52	0	0.00	7.53	5	680	0.73%