愛之味 (1217)-元大-鹿港券商分點個股進出

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
▼0.10
漲幅
-0.84%
成交量
756張
產業
上市食品類股▲0.30%
258人加入追蹤

立即追蹤
本地時間:14:30(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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/04/22	0	0.00	2	11.75	11.95	-2	1,073	-0.19%
2024/04/18	0	0.00	2	12.00	12.15	-2	1,043	-0.19%
2024/04/17	0	11.95	1	11.80	11.85	-1	1,001	-0.10%
2024/04/16	0	11.85	8	11.75	11.70	-8	994	-0.80%
2024/04/12	0	0.00	5	11.82	11.90	-5	986	-0.51%
2024/04/11	0	11.95	0	0.00	11.90	0	983	0.00%
2024/04/09	1	11.95	10	12.00	11.95	-9	1,009	-0.89%
2024/04/03	1	12.00	0	0.00	11.90	1	1,111	0.09%
2024/04/02	0	12.00	1	12.00	11.95	-1	1,114	-0.09%
2024/04/01	6.5	12.01	0	0.00	12.00	6.5	1,112	0.58%
2024/03/29	0	0.00	1	11.95	11.90	-1	1,091	-0.09%
2024/03/26	0	11.90	0	0.00	11.85	0	1,082	0.00%
2024/03/25	2	11.85	0	0.00	11.80	2	1,107	0.18%
2024/03/22	0	0.00	4	11.75	11.75	-4	1,105	-0.36%
2024/03/20	8	11.61	0	0.00	11.60	8	1,093	0.73%
2024/03/14	0	11.80	5	11.80	11.75	-5	1,093	-0.46%
2024/03/06	2	11.85	2	11.85	11.85	0	1,060	0.00%
2024/03/04	1	11.80	0	0.00	11.75	1	1,059	0.09%
2024/03/01	0	0.00	1	11.80	11.80	-1	1,067	-0.09%
2024/02/29	0	0.00	6	11.85	11.85	-6	1,088	-0.55%
2024/02/27	1	11.75	0	0.00	11.85	1	1,093	0.09%
2024/02/26	0	0.00	1	11.85	11.90	-1	1,095	-0.09%
2024/02/23	1	11.95	0	0.00	11.90	1	1,097	0.09%
2024/02/21	6	12.05	0	0.00	12.05	6	1,097	0.55%
2024/02/20	11	12.12	8	12.20	12.10	3	1,101	0.27%
2024/02/19	0	0.00	0.1	12.10	12.20	-0.1	1,110	-0.01%
2024/02/16	0	12.00	0	12.05	12.00	0	1,392	0.00%
2024/02/15	0	11.90	2	11.85	11.90	-2	1,464	-0.14%
2024/01/31	1	11.85	0	0.00	11.80	1	1,511	0.07%
2024/01/30	4	11.85	0	0.00	11.85	4	1,526	0.26%
2024/01/29	5	11.85	0	0.00	11.85	5	1,636	0.31%
2024/01/24	0.1	11.75	10	11.70	11.70	-9.9	1,812	-0.55%
2024/01/23	0	0.00	4	11.70	11.70	-4	1,816	-0.22%
2024/01/19	2	11.55	0	0.00	11.50	2	1,800	0.11%
2024/01/18	4	11.50	0	0.00	11.50	4	1,804	0.22%
2024/01/17	1	11.55	0	0.00	11.55	1	1,802	0.06%
2024/01/15	5	11.70	0	0.00	11.70	5	1,869	0.27%
2024/01/11	0	0.00	1	11.80	11.85	-1	1,965	-0.05%
2024/01/04	1	12.15	0	0.00	12.05	1	2,215	0.05%
2024/01/03	31	12.23	0	0.00	12.10	31	2,304	1.35%
2024/01/02	0	0.00	8	12.40	12.35	-8	2,297	-0.35%
2023/12/29	3	12.05	0	0.00	12.05	3	2,231	0.13%
2023/12/14	0	0.00	2	11.65	11.70	-2	2,593	-0.08%
2023/12/07	7	11.76	0	0.00	11.70	7	2,806	0.25%
2023/11/22	0.2	11.85	5	11.85	11.90	-4.8	3,437	-0.14%
2023/11/21	0.6	11.90	0	0.00	11.85	0.6	3,606	0.02%
2023/11/14	0.5	11.60	0	11.65	11.50	0.5	3,721	0.01%
2023/11/10	0	0.00	1	11.75	11.70	-1	3,872	-0.03%
2023/11/08	0	0.00	0.2	11.75	11.75	-0.2	4,458	0.00%
2023/11/06	5	12.00	0	0.00	12.00	5	4,881	0.10%
2023/11/02	1	12.00	1	11.95	12.05	0	5,065	0.00%
2023/10/31	2	11.70	0	0.00	11.65	2	5,278	0.04%
2023/10/30	3	11.80	0	0.00	11.80	3	5,385	0.06%
2023/10/27	4	11.85	0	0.00	11.90	4	5,515	0.07%
2023/10/20	1	11.85	0	0.00	11.80	1	6,390	0.02%
2023/10/19	0	0.00	0.8	12.15	12.10	-0.8	6,592	-0.01%
2023/10/18	1	12.10	0	0.00	12.15	1	6,719	0.01%
2023/10/12	0	0.00	1	12.60	12.55	-1	6,800	-0.01%
2023/10/11	3	12.55	16	12.51	12.55	-13	6,703	-0.19%
2023/10/05	3	12.20	3	12.22	12.25	0	6,674	0.00%
2023/10/04	1	12.25	15	12.15	12.15	-14	6,709	-0.21%
2023/10/03	0	0.00	19	12.60	12.45	-19	6,853	-0.28%
2023/09/28	1	12.40	0	0.00	12.35	1	6,827	0.01%
2023/09/18	0	0.00	10	12.40	12.45	-10	7,677	-0.13%
2023/09/14	0	0.00	0	12.60	12.65	0	7,710	0.00%
2023/09/12	13	12.70	0	0.00	12.45	13	7,701	0.17%
2023/09/08	0	0.00	400	12.30	12.30	-400	7,530	-5.31%	大賣/鉅額交易
2023/09/07	3	12.30	0	0.00	12.25	3	7,528	0.04%
2023/09/06	0	12.63	0	0.00	12.50	0	7,511	0.00%
2023/09/05	0	0.00	2	12.70	12.70	-2	7,550	-0.03%
2023/09/04	1	12.75	0	0.00	12.75	1	7,551	0.01%
2023/09/01	3	13.00	9	12.95	12.85	-6	7,527	-0.08%
2023/08/31	5.1	12.64	4	12.66	12.70	1.1	7,428	0.01%
2023/08/30	3	12.90	1	12.90	12.85	2	7,307	0.03%
2023/08/28	0	0.00	2	13.35	13.15	-2	7,175	-0.03%
2023/08/25	0	0.00	1	13.35	13.30	-1	7,083	-0.01%
2023/08/24	1	13.00	4	13.08	13.15	-3	6,914	-0.04%
2023/08/21	0	0.00	10	12.90	13.00	-10	6,686	-0.15%
2023/08/18	22	12.92	11	13.04	12.85	11	6,619	0.17%
2023/08/17	4	13.01	3	13.07	13.05	1	6,456	0.02%
2023/08/16	9	13.27	4	13.25	13.05	5	6,414	0.08%
2023/08/15	1.1	13.19	5	13.25	13.25	-4	6,198	-0.06%
2023/08/14	0	13.00	44	13.06	12.80	-44	5,970	-0.74%
2023/08/11	0	0.00	4	13.54	13.35	-4	5,630	-0.07%
2023/08/10	4.1	13.79	1	13.90	13.70	3.1	5,436	0.06%
2023/08/09	23	14.13	0	0.00	13.85	23	5,186	0.44%
2023/08/08	5	14.61	2	14.55	14.45	3	5,013	0.06%
2023/08/07	1	14.10	6.1	14.42	14.75	-5.1	4,820	-0.11%
2023/08/04	1	14.15	13.1	14.28	14.25	-12.1	4,628	-0.26%
2023/08/02	3	14.35	0	0.00	14.10	3	4,516	0.07%
2023/08/01	2	14.35	20	14.34	14.40	-18	4,406	-0.41%
2023/07/31	3	14.00	0	0.00	13.90	3	4,278	0.07%
2023/07/28	4	14.06	2	14.18	14.00	2	4,173	0.05%
2023/07/27	21	14.18	24	14.39	14.15	-3	4,089	-0.07%
2023/07/26	1.2	14.40	47.2	14.05	14.15	-46.1	3,903	-1.18%
2023/07/25	40.2	13.51	12.1	13.60	13.65	28.1	3,512	0.80%
2023/07/24	33.1	13.27	32	13.37	13.40	1.1	3,317	0.03%
2023/07/21	0	13.15	21	13.13	13.05	-21	3,030	-0.69%
2023/07/19	17	12.70	18	12.84	12.75	-1	2,874	-0.03%
2023/07/18	12	12.70	0	0.00	12.60	12	2,823	0.42%
2023/07/17	17	12.62	27.1	12.57	12.80	-10.1	2,786	-0.36%
2023/07/14	1	12.55	0	0.00	12.45	1	2,722	0.04%
2023/07/13	1	12.55	2.3	12.56	12.50	-1.3	2,698	-0.05%
2023/07/11	5	12.85	1	12.90	12.80	4	2,634	0.15%
2023/07/10	1	13.05	18	12.88	12.75	-17	2,593	-0.66%
2023/07/07	0	0.00	100	12.45	12.45	-100	2,396	-4.17%
2023/07/06	2.2	12.35	21.1	12.40	12.45	-18.9	2,359	-0.80%
2023/07/05	1	12.50	8.9	12.50	12.40	-7.9	2,322	-0.34%
2023/07/04	5	12.42	12	12.35	12.45	-7	2,296	-0.30%
2023/07/03	18	12.61	1	12.80	12.55	17	2,282	0.74%
2023/06/30	20	12.75	35	12.78	12.80	-15	2,101	-0.71%
2023/06/29	5	11.95	2	12.00	11.85	3	1,470	0.20%
2023/06/28	0	0.00	4	11.95	11.90	-4	1,464	-0.27%
2023/06/27	1	11.90	6	12.10	11.85	-5	1,465	-0.34%
2023/06/26	4	12.08	0	0.00	12.15	4	1,439	0.28%
2023/06/21	4	11.95	48	11.89	11.95	-44	1,330	-3.31%
2023/06/20	7	11.75	0	0.00	11.75	7	1,278	0.55%
2023/06/19	22	11.75	0	0.00	11.70	22	1,265	1.74%
2023/06/16	4	11.74	1	11.70	11.75	3	1,256	0.24%
2023/06/14	1	11.50	1	11.55	11.60	0	1,258	0.00%
2023/06/13	0	11.45	0	0.00	11.50	0	1,267	0.00%
2023/06/12	15	11.50	0	0.00	11.45	15	1,264	1.19%
2023/06/09	12	11.61	1	11.70	11.55	11	1,263	0.87%
2023/06/08	5	11.55	0	0.00	11.70	5	1,200	0.42%
2023/06/07	0	0.00	5	11.45	11.45	-5	1,179	-0.42%
2023/06/06	0	0.00	4	11.45	11.40	-4	1,199	-0.33%
2023/06/05	5	11.35	0	0.00	11.35	5	1,231	0.41%
2023/05/25	0	0.00	2.1	11.35	11.40	-2.1	1,566	-0.13%
2023/05/23	20	11.55	0	0.00	11.50	20	1,659	1.20%
2023/05/19	0	0.00	1	11.40	11.45	-1	1,689	-0.06%
2023/05/18	5.1	11.45	16	11.47	11.35	-10.9	1,699	-0.64%
2023/05/17	0	0.00	2	11.30	11.35	-2	1,672	-0.12%
2023/05/16	2	11.30	0	0.00	11.25	2	1,674	0.12%
2023/05/15	1	11.10	0	0.00	11.15	1	1,754	0.06%
2023/04/25	3	11.15	0	0.00	10.90	3	1,857	0.16%
2023/04/24	0	10.95	0	0.00	11.00	0	1,849	0.00%
2023/04/20	0	11.30	0	0.00	11.15	0	1,825	0.00%
2023/04/19	1	11.40	0	0.00	11.30	1	1,833	0.05%
2023/04/14	2	11.40	3	11.40	11.40	-1	2,027	-0.05%
2023/04/10	6	11.40	0	0.00	11.35	6	2,050	0.29%
2023/04/07	1	11.40	1	11.40	11.40	0	2,054	0.00%
2023/04/06	4.1	11.79	3	11.80	11.80	1.1	2,054	0.05%
2023/03/31	0	11.70	0	0.00	11.60	0	2,018	0.00%
2023/03/30	1	11.60	128	11.60	11.60	-127	2,043	-6.22%	大賣/鉅額交易
2023/03/29	0	11.65	39	11.55	11.55	-39	2,055	-1.90%
2023/03/28	2	11.60	0	11.60	11.50	2	2,112	0.09%
2023/03/27	0	11.53	473	11.55	11.60	-473	2,162	-21.87%	大賣/鉅額交易
2023/03/23	0	0.00	2	11.45	11.45	-2	2,405	-0.08%
2023/03/22	1.4	11.46	0	0.00	11.45	1.4	2,537	0.06%
2023/03/21	3	11.48	2	11.45	11.45	1	2,535	0.04%
2023/03/20	0	0.00	17	11.40	11.40	-17	2,537	-0.67%
2023/03/17	2	11.45	1	11.30	11.45	1	2,531	0.04%
2023/03/16	27	11.15	2	11.10	11.10	25	2,505	1.00%
2023/03/14	44	11.33	0	0.00	11.35	44	2,477	1.78%
2023/03/13	0	11.55	0	0.00	11.50	0	2,455	0.00%
2023/03/08	3	11.85	3	11.83	11.85	0	2,405	0.00%
2023/03/07	0	0.00	1	11.75	11.70	-1	2,401	-0.04%
2023/03/06	1	11.80	3	11.87	11.80	-2	2,397	-0.08%
2023/03/03	18	11.81	33	11.65	11.70	-15	2,366	-0.63%
2023/03/01	8	11.49	10	11.55	11.40	-2	2,360	-0.08%
2023/02/24	29	11.50	0	0.00	11.35	29	2,279	1.27%
2023/02/23	4	11.55	0	0.00	11.55	4	2,269	0.18%
2023/02/22	4	11.41	1.2	11.44	11.45	2.9	2,331	0.12%
2023/02/21	0	11.45	100	11.40	11.40	-100	2,293	-4.36%
2023/02/20	1.5	11.23	1	11.25	11.30	0.5	2,241	0.02%
2023/02/17	4	11.05	0	0.00	11.10	4	2,237	0.18%
2023/02/15	6	11.10	0	0.00	11.10	6	2,228	0.27%
2023/02/13	44	11.20	8	11.39	11.25	36	2,199	1.64%
2023/02/10	4	11.09	0	0.00	11.05	4	2,106	0.19%
2023/02/09	0.5	11.00	1	10.95	10.95	-0.5	2,072	-0.02%
2023/02/07	3	10.95	0	0.00	10.90	3	2,043	0.15%
2023/02/06	50	10.90	0	0.00	10.95	50	2,034	2.46%
2023/02/02	1	10.95	0	0.00	10.90	1	2,016	0.05%
2023/02/01	0	0.00	5	10.90	10.95	-5	2,013	-0.25%
2023/01/30	0	0.00	3	10.90	10.85	-3	1,998	-0.15%
2023/01/16	6	10.70	0	0.00	10.75	6	1,982	0.30%
2023/01/10	0	0.00	16	10.80	10.80	-16	1,957	-0.82%
2023/01/06	1	10.80	0	0.00	10.70	1	1,951	0.05%
2022/12/28	1	10.95	0	0.00	10.70	1	1,744	0.06%
2022/12/22	0	0.00	10	11.00	10.85	-10	1,664	-0.60%
2022/12/19	1	10.75	0	0.00	10.70	1	1,570	0.06%
2022/12/16	0	0.00	12.2	11.10	11.05	-12.2	1,510	-0.80%
2022/12/14	1	10.70	56	10.67	10.70	-55	1,236	-4.45%
2022/12/13	0	0.00	20	10.37	10.40	-20	1,086	-1.84%
2022/12/12	15	10.35	22	10.31	10.30	-7	1,088	-0.64%
2022/12/07	0	0.00	2	10.45	10.40	-2	1,081	-0.18%
2022/12/02	2	10.40	0	0.00	10.40	2	1,070	0.19%
2022/12/01	2	10.45	0	0.00	10.45	2	1,076	0.19%
2022/11/30	31	10.45	0	0.00	10.50	31	1,076	2.88%
2022/11/29	0	0.00	24	10.50	10.45	-24	1,062	-2.26%
2022/11/28	15	10.20	20	10.38	10.45	-5	1,030	-0.49%
2022/11/25	0	10.25	0	0.00	10.20	0	1,012	0.00%
2022/11/24	30	10.38	0	0.00	10.30	30	1,010	2.97%
2022/11/23	26	10.50	62	10.50	10.50	-36	986	-3.65%
2022/11/22	0	0.00	25	10.10	10.30	-25	897	-2.79%
2022/11/21	10	10.10	11	10.05	10.15	-1	915	-0.11%
2022/11/18	13	10.22	53	10.15	10.10	-40	912	-4.38%
2022/11/16	5	9.87	4	9.86	9.80	1	815	0.12%
2022/11/15	0	0.00	1	9.95	9.97	-1	811	-0.12%
2022/11/11	0	0.00	11	9.79	9.76	-11	792	-1.39%
2022/11/10	21	9.68	0	0.00	9.65	21	797	2.63%
2022/11/09	1	9.65	5	9.67	9.68	-4	802	-0.50%
2022/11/04	0	0.00	5	9.25	9.40	-5	833	-0.60%
2022/11/02	0	0.00	7	9.32	9.28	-7	879	-0.80%
2022/10/26	7	9.19	1	9.20	9.13	6	1,223	0.49%
2022/10/20	0	0.00	2	8.94	8.98	-2	1,300	-0.15%
2022/10/19	2	9.12	0	0.00	9.06	2	1,313	0.15%
2022/10/17	0	0.00	2	9.12	9.14	-2	1,397	-0.14%
2022/10/13	1	8.99	0	0.00	8.74	1	1,390	0.07%
2022/10/11	2	9.27	0	0.00	9.10	2	1,378	0.15%
2022/10/05	2	9.27	0	0.00	9.27	2	1,406	0.14%
2022/10/03	10	9.27	0	0.00	9.25	10	1,495	0.67%
2022/09/29	5	9.21	0	0.00	9.29	5	1,529	0.33%
2022/09/28	0	0.00	1	9.12	9.11	-1	1,544	-0.06%
2022/09/26	10.1	9.28	0.1	9.16	9.09	10	1,613	0.62%
2022/09/23	3	9.50	0	0.00	9.46	3	1,610	0.19%
2022/09/22	0	0.00	0.1	9.53	9.49	-0.1	1,629	-0.01%
2022/09/21	0	0.00	1.2	9.56	9.51	-1.2	1,630	-0.07%
2022/09/20	3.1	9.59	2	9.56	9.56	1.1	1,634	0.06%
2022/09/19	2	9.59	0	0.00	9.51	2	1,648	0.12%
2022/09/15	2	9.80	0	0.00	9.80	2	1,658	0.12%
2022/09/07	0	0.00	9	9.65	9.56	-9	1,717	-0.52%
2022/09/06	5	9.78	0	0.00	9.75	5	1,710	0.29%
2022/09/05	5	9.91	0	0.00	9.90	5	1,713	0.29%
2022/09/01	1	9.98	0	0.00	9.93	1	1,754	0.06%
2022/08/30	1	9.98	0	0.00	9.94	1	1,773	0.06%
2022/08/29	1	9.93	1	9.90	9.93	0	1,911	0.00%
2022/08/26	1	10.00	95	10.10	10.10	-94	1,908	-4.93%
2022/08/25	8	10.00	0	0.00	10.00	8	1,871	0.43%
2022/08/18	1	10.05	0	0.00	9.99	1	1,962	0.05%
2022/08/17	1	9.99	0	0.00	9.96	1	1,967	0.05%
2022/08/15	0	0.00	1	10.00	10.00	-1	1,981	-0.05%
2022/08/11	0	0.00	0	9.97	9.98	0	1,999	0.00%
2022/08/09	0	0.00	1	9.80	9.83	-1	2,017	-0.05%
2022/08/05	0	0.00	1	9.82	9.80	-1	2,038	-0.05%
2022/08/04	2.1	9.67	1	9.66	9.67	1.1	2,060	0.05%
2022/08/03	12	9.96	4	10.20	9.97	8	2,034	0.39%
2022/08/02	1	10.45	2	10.60	10.45	-1	1,915	-0.05%
2022/08/01	3	10.90	0	0.00	10.90	3	1,989	0.15%
2022/07/27	0	0.00	2	11.00	10.95	-2	2,189	-0.09%
2022/07/26	0	0.00	3	10.90	10.90	-3	2,207	-0.14%
2022/07/22	1	10.60	0	0.00	10.70	1	2,726	0.04%
2022/07/20	3	10.70	0	0.00	10.45	3	3,016	0.10%
2022/07/18	5	10.45	5	10.55	10.60	0	3,386	0.00%
2022/07/15	0	0.00	2	10.35	10.35	-2	3,614	-0.06%
2022/07/11	0	0.00	2	10.80	10.85	-2	6,350	-0.03%
2022/07/08	0	0.00	2	10.70	10.55	-2	6,304	-0.03%
2022/07/07	2	10.65	0	0.00	10.60	2	6,304	0.03%
2022/07/06	1	11.00	3	10.70	10.65	-2	6,309	-0.03%
2022/07/05	3	10.95	1	10.75	11.00	2	6,312	0.03%
2022/07/01	4	10.30	0	0.00	10.25	4	6,304	0.06%
2022/06/30	1	10.55	4	10.60	10.45	-3	6,344	-0.05%
2022/06/27	0	0.00	1	10.75	10.80	-1	6,433	-0.02%
2022/06/22	1	10.40	2	10.35	10.30	-1	6,547	-0.02%
2022/06/20	0	10.35	0	0.00	10.25	0	6,670	0.00%
2022/06/17	0	0.00	6	10.45	10.55	-6	6,877	-0.09%
2022/06/16	0	0.00	5	10.70	10.60	-5	6,914	-0.07%
2022/06/15	1	10.70	0	0.00	10.70	1	6,918	0.01%
2022/06/14	2	10.55	2	10.60	10.60	0	6,926	0.00%
2022/06/13	2	10.75	9	10.95	10.70	-7	6,918	-0.10%
2022/06/09	0	11.25	0	0.00	11.15	0	6,888	0.00%
2022/06/08	1	11.20	0	0.00	11.15	1	6,880	0.01%
2022/06/07	5	11.35	32	11.35	11.25	-27	6,876	-0.39%
2022/06/02	1	11.00	0	0.00	11.05	1	6,765	0.01%
2022/06/01	0	11.20	0	0.00	11.10	0	6,784	0.00%
2022/05/30	3	11.40	0	0.00	11.35	3	6,784	0.04%
2022/05/27	3	11.30	0	0.00	11.30	3	6,764	0.04%
2022/05/26	0	0.00	24	11.16	11.15	-24	6,757	-0.36%
2022/05/25	2	11.00	4	11.01	11.05	-2	6,742	-0.03%
2022/05/20	2	10.75	3	10.85	10.85	-1	6,907	-0.01%
2022/05/19	4	10.68	0	0.00	10.75	4	6,903	0.06%
2022/05/18	0	0.00	30	10.95	10.90	-30	6,918	-0.43%
2022/05/17	6.2	10.77	1	10.75	10.70	5.2	6,902	0.08%
2022/05/16	0	0.00	13	10.65	10.60	-13	6,885	-0.19%
2022/05/13	5	10.42	0	0.00	10.50	5	6,865	0.07%
2022/05/12	17	10.38	15	10.32	10.20	2	6,848	0.03%
2022/05/11	9	10.51	1	10.50	10.50	8	6,796	0.12%
2022/05/10	5	10.75	12	10.63	10.70	-7	6,755	-0.10%
2022/05/09	33	10.89	9	11.15	10.75	24	6,712	0.36%
2022/05/06	11	11.46	13	11.73	11.35	-2	6,617	-0.03%
2022/05/05	10	11.45	11	11.58	11.45	-1	6,496	-0.02%
2022/05/04	12	11.45	10	11.50	11.40	2	6,464	0.03%
2022/05/03	14	11.66	9	11.86	11.65	5	6,451	0.08%
2022/04/29	15	11.80	6	11.82	11.70	9	6,429	0.14%
2022/04/28	46	12.04	24	11.95	11.95	22	6,303	0.35%
2022/04/27	12.1	11.32	10	11.39	11.30	2.1	5,890	0.04%
2022/04/26	19	11.83	15	11.92	11.70	4	5,775	0.07%
2022/04/25	25	11.83	30	12.16	11.60	-5	5,633	-0.09%
2022/04/22	18	12.38	83	12.57	12.30	-65	5,454	-1.19%
2022/04/21	37	12.65	4	12.80	12.60	33	5,374	0.61%
2022/04/20	85	12.79	49	12.71	12.95	36	5,161	0.70%
2022/04/19	41	12.18	12	12.15	12.15	29	4,649	0.62%
2022/04/18	97	13.07	60.2	12.80	12.50	36.8	4,573	0.81%
2022/04/15	20	12.46	27.4	12.45	12.50	-7.4	3,198	-0.23%
2022/04/14	7	11.40	1	11.40	11.40	6	2,594	0.23%
2022/04/13	2.1	11.45	0	0.00	11.45	2.1	2,614	0.08%
2022/04/12	0	0.00	2	11.50	11.35	-2	2,626	-0.08%
2022/04/11	5.1	11.50	2	11.40	11.50	3.1	2,649	0.12%
2022/04/08	8.1	11.32	2	11.35	11.40	6.1	2,683	0.23%
2022/04/07	4	11.39	1	11.15	11.15	3	2,711	0.11%
2022/04/06	15.4	11.67	6	11.63	11.65	9.4	2,718	0.35%
2022/04/01	5	11.57	2	11.73	11.75	3	2,708	0.11%
2022/03/31	0	0.00	6	11.51	11.50	-6	2,650	-0.23%
2022/03/30	1	11.45	0	0.00	11.55	1	2,634	0.04%
2022/03/28	2	11.35	2	11.40	11.55	0	2,564	0.00%
2022/03/25	5	11.58	1	11.55	11.55	4	2,503	0.16%
2022/03/24	0	0.00	1	11.65	11.60	-1	2,473	-0.04%
2022/03/23	2	11.55	0.1	11.55	11.60	1.9	2,420	0.08%
2022/03/22	6.1	11.34	351	11.33	11.65	-344.9	2,334	-14.78%	大賣/鉅額交易
2022/03/21	1	11.10	0	0.00	11.10	1	2,112	0.05%
2022/03/18	0	0.00	1	10.80	10.90	-1	2,076	-0.05%
2022/03/17	0	10.75	0	0.00	10.75	0	2,067	0.00%
2022/03/09	1	10.65	0	0.00	10.70	1	2,063	0.05%
2022/03/07	0.1	10.65	0	0.00	10.75	0.1	2,034	0.00%
2022/03/04	0	0.00	2	10.90	10.95	-2	2,016	-0.10%
2022/02/25	0	0.00	1	10.80	10.80	-1	2,039	-0.05%
2022/02/24	83	11.20	86	10.95	10.70	-3	2,067	-0.15%
2022/02/23	4	10.93	0	0.00	10.90	4	1,908	0.21%
2022/02/22	0	0.00	10	11.05	10.85	-10	1,913	-0.52%
2022/02/18	2	11.00	0	0.00	11.05	2	1,910	0.10%
2022/02/17	0	0.00	5	10.80	10.90	-5	1,907	-0.26%
2022/02/14	1.1	10.85	2	10.80	10.85	-1	1,983	-0.05%
2022/02/10	47	10.75	0	0.00	10.85	47	2,015	2.33%
2022/02/08	1	10.70	0	0.00	10.80	1	2,012	0.05%
2022/01/24	2	10.70	7	10.70	10.70	-5	1,979	-0.25%
2022/01/21	1	10.95	0	0.00	10.95	1	1,952	0.05%
2022/01/20	0	0.00	2	11.10	11.20	-2	1,936	-0.10%
2022/01/19	0	11.00	1	11.00	11.00	-1	1,917	-0.05%
2022/01/18	102	11.15	10	11.05	11.05	92	1,895	4.85%	大買/
2022/01/14	20	11.10	0	0.00	11.25	20	1,837	1.09%
2022/01/13	55	11.15	21	11.15	11.15	34	1,749	1.94%
2022/01/12	1	11.15	0	0.00	11.30	1	1,735	0.06%
2022/01/11	1	11.25	38	11.17	11.25	-37	1,690	-2.19%
2022/01/05	20	10.80	20	10.90	10.75	0	1,525	0.00%
2022/01/04	0	0.00	2	10.90	10.90	-2	1,508	-0.13%
2022/01/03	0	0.00	1	11.00	10.90	-1	1,479	-0.07%
2021/12/30	1	10.80	0	0.00	10.85	1	1,427	0.07%
2021/12/28	0.1	10.45	0	0.00	10.65	0.1	1,365	0.01%
2021/12/27	0	0.00	1	10.40	10.45	-1	1,341	-0.07%
2021/12/24	15	10.35	0	0.00	10.45	15	1,356	1.11%
2021/12/20	0	0.00	11	10.40	10.40	-11	1,411	-0.78%
2021/12/17	2	10.40	2	10.40	10.40	0	1,421	0.00%
2021/12/15	1	10.35	1	10.35	10.40	0	1,458	0.00%
2021/12/09	0	10.55	0	0.00	10.55	0	1,501	0.00%
2021/12/08	0	0.00	1.1	10.45	10.50	-1.1	1,508	-0.07%
2021/12/02	0	0.00	7	10.20	10.25	-7	1,661	-0.42%
2021/11/30	0	0.00	1	10.30	10.30	-1	1,680	-0.06%
2021/11/29	1	10.30	0	0.00	10.25	1	1,702	0.06%
2021/11/26	0	0.00	5	10.35	10.30	-5	1,727	-0.29%
2021/11/24	0	0.00	1	10.55	10.65	-1	1,734	-0.06%
2021/11/23	2	10.75	1	10.75	10.55	1	1,730	0.06%
2021/11/18	5	10.65	14	10.56	10.65	-9	1,698	-0.53%
2021/11/17	0	0.00	4	10.70	10.50	-4	1,701	-0.24%
2021/11/16	0	0.00	1	10.50	10.60	-1	1,707	-0.06%
2021/11/15	11	10.45	3	10.40	10.40	8	1,699	0.47%
2021/11/12	0	0.00	1	10.55	10.60	-1	1,697	-0.06%
2021/11/11	2	10.45	16	10.40	10.45	-14	1,687	-0.83%
2021/11/10	6	10.30	1	10.30	10.40	5	1,715	0.29%
2021/11/09	0	0.00	18	10.25	10.20	-18	1,730	-1.04%
2021/11/08	18	10.27	0	0.00	10.30	18	1,735	1.04%
2021/11/05	0	0.00	14	10.35	10.30	-14	1,776	-0.79%
2021/11/04	10	10.35	0	0.00	10.35	10	1,856	0.54%
2021/11/03	21	10.27	0	0.00	10.35	21	1,848	1.14%
2021/11/01	5	10.20	0	0.00	10.15	5	1,843	0.27%
2021/10/28	0	0.00	2	10.25	10.20	-2	1,880	-0.11%
2021/10/26	87	10.30	0	0.00	10.30	87	1,915	4.54%
2021/10/25	0	0.00	10	10.15	10.20	-10	1,933	-0.52%
2021/10/22	20.1	10.26	1	10.30	10.20	19.1	1,971	0.97%
2021/10/21	5	10.30	3	10.25	10.25	2	2,044	0.10%
2021/10/20	112.1	10.30	4	10.35	10.30	108.1	2,057	5.25%	大買/鉅額交易
2021/10/18	0.8	10.25	1	10.10	10.30	-0.2	2,109	-0.01%
2021/10/15	7	10.15	0	0.00	10.10	7	2,147	0.33%
2021/10/14	10	10.15	1	10.10	10.10	9	2,191	0.41%
2021/10/13	0	0.00	3	10.05	10.05	-3	2,222	-0.13%
2021/10/08	32	10.35	0	0.00	10.30	32	2,263	1.41%
2021/10/07	0	10.35	20	10.25	10.35	-20	2,321	-0.86%
2021/10/06	20	10.25	1	10.25	10.15	19	2,429	0.78%
2021/10/04	3	10.25	1	10.15	10.15	2	2,505	0.08%
2021/09/29	1	10.50	1	10.50	10.45	0	2,642	0.00%
2021/09/28	0	0.00	5	10.65	10.60	-5	2,750	-0.18%
2021/09/27	2	10.50	28	10.45	10.60	-26	3,005	-0.87%
2021/09/24	33	10.32	0	0.00	10.25	33	3,102	1.06%
2021/09/23	1	10.25	20	10.30	10.25	-19	3,210	-0.59%
2021/09/22	23	10.38	0	0.00	10.20	23	3,263	0.70%
2021/09/14	0.9	10.60	0	0.00	10.55	0.9	3,484	0.03%
2021/09/13	10	10.65	6	10.59	10.55	4	3,578	0.11%
2021/09/09	106	10.57	1	10.60	10.50	105	3,779	2.78%	大買/鉅額交易
2021/09/08	1	10.80	0	0.00	10.85	1	3,784	0.03%
2021/09/06	0	0.00	8	10.60	10.45	-8	3,865	-0.21%
2021/09/03	10	10.70	6	10.79	10.70	4	4,156	0.10%
2021/09/02	1	10.65	13	10.70	10.65	-12	4,374	-0.27%
2021/09/01	1	10.80	11	11.00	11.00	-10	4,490	-0.22%
2021/08/31	0	10.65	0	0.00	10.80	0	4,563	0.00%
2021/08/30	0	0.00	31	10.65	10.75	-31	5,190	-0.60%
2021/08/25	1	10.40	0	0.00	10.40	1	6,358	0.02%
2021/08/24	0	0.00	2	10.40	10.30	-2	6,663	-0.03%
2021/08/23	10	10.25	0	0.00	10.30	10	6,907	0.14%
2021/08/20	3.1	10.10	9	10.02	10.05	-5.9	7,013	-0.08%
2021/08/19	2	10.25	1	10.35	10.05	1	7,193	0.01%
2021/08/18	5	10.15	6	10.18	10.35	-1	7,490	-0.01%
2021/08/17	6	10.42	4	10.43	10.25	2	7,971	0.03%
2021/08/16	17	10.36	0	0.00	10.30	17	8,333	0.20%
2021/08/13	3	10.65	3	10.70	10.60	0	8,883	0.00%
2021/08/12	100	10.85	0	0.00	10.80	100	10,416	0.96%
2021/08/11	1	10.85	0	0.00	10.80	1	11,468	0.01%
2021/08/10	1	11.20	1	11.10	11.20	0	12,733	0.00%
2021/08/09	7	10.95	0	0.00	10.95	7	13,081	0.05%
2021/08/05	0	0.00	5	11.00	11.00	-5	14,085	-0.04%
2021/08/04	11	11.10	5	11.10	11.10	6	14,380	0.04%
2021/08/03	15	11.03	0	0.00	11.10	15	14,662	0.10%
2021/08/02	5	10.85	0	0.00	11.10	5	14,836	0.03%
2021/07/29	0	0.00	4	10.75	10.90	-4	15,058	-0.03%
2021/07/28	10	10.60	0	0.00	10.75	10	15,216	0.07%
2021/07/27	0.1	11.00	0	0.00	10.90	0.1	15,719	0.00%
2021/07/26	0	0.00	1	11.05	11.05	-1	15,987	-0.01%
2021/07/22	0	11.00	1	10.80	10.85	-1	18,244	-0.01%
2021/07/21	188	10.85	0	0.00	10.85	188	18,453	1.02%	大買/鉅額交易
2021/07/20	10	11.00	0	0.00	11.00	10	18,783	0.05%
2021/07/19	10	11.20	2.3	11.25	11.25	7.7	19,113	0.04%
2021/07/16	0.1	11.35	0	0.00	11.15	0.1	20,235	0.00%
2021/07/14	98	10.80	4	11.01	10.95	94	20,959	0.45%
2021/07/13	303	11.24	0	0.00	11.10	303	21,431	1.41%	大買/鉅額交易
2021/07/12	0	11.65	2	11.63	11.45	-2	21,415	-0.01%
2021/07/09	0	0.00	20	11.70	11.65	-20	21,466	-0.09%
2021/07/08	2	11.55	12	11.81	11.85	-10	21,607	-0.05%
2021/07/07	1	11.70	0	0.00	11.60	1	21,602	0.00%
2021/07/06	0	0.00	5	11.85	11.75	-5	21,618	-0.02%
2021/07/05	1	12.05	0	0.00	11.90	1	21,610	0.00%
2021/07/02	21	11.96	16	12.03	11.90	5	21,621	0.02%
2021/07/01	21	11.85	12	11.82	11.75	9	21,402	0.04%
2021/06/30	12	11.65	7	11.63	11.65	5	21,307	0.02%
2021/06/29	4	11.36	1	11.40	11.30	3	21,235	0.01%
2021/06/28	4	11.43	13	11.37	11.55	-9	21,246	-0.04%
2021/06/25	1	11.70	11	11.54	11.45	-10	21,240	-0.05%
2021/06/24	20	11.65	3	11.68	11.65	17	21,210	0.08%
2021/06/23	4	11.70	1.4	11.63	11.60	2.6	21,176	0.01%
2021/06/22	0	11.70	7	11.59	11.65	-7	21,158	-0.03%
2021/06/21	5.1	11.27	1	11.25	11.30	4.1	21,190	0.02%
2021/06/18	7	11.64	16	11.80	11.60	-9	21,117	-0.04%
2021/06/17	1	11.75	1	11.75	11.85	0	21,059	0.00%
2021/06/16	5	11.79	13	11.84	11.75	-8	21,032	-0.04%
2021/06/15	20.1	11.94	16	11.95	11.90	4	20,962	0.02%
2021/06/11	22	12.28	14	12.15	12.15	8	20,882	0.04%
2021/06/09	3.1	12.38	27	12.19	12.15	-24	20,391	-0.12%
2021/06/08	10	12.55	9	12.59	12.50	1	20,274	0.00%
2021/06/07	28.1	12.76	8	12.75	12.65	20.1	20,189	0.10%
2021/06/04	35	12.87	3	13.03	12.95	32	19,588	0.16%
2021/06/03	20	12.66	35	12.61	12.75	-15	19,177	-0.08%
2021/06/02	15	12.22	1	12.35	12.30	14	18,688	0.07%
2021/06/01	0	0.00	4	12.10	12.25	-4	18,586	-0.02%
2021/05/31	13	12.08	16	12.27	11.95	-3	18,299	-0.02%
2021/05/28	11	12.31	0	0.00	12.25	11	18,074	0.06%
2021/05/27	8	12.33	22.6	12.42	12.30	-14.6	17,999	-0.08%
2021/05/26	5	12.52	13	12.54	12.30	-8	17,834	-0.04%
2021/05/25	16.1	12.39	14	12.49	12.35	2.1	17,547	0.01%
2021/05/24	24.4	12.94	11	13.26	12.75	13.4	17,066	0.08%
2021/05/21	42.1	12.97	92	13.02	12.90	-49.9	16,723	-0.30%
2021/05/20	209.1	14.12	201	14.08	13.10	8.1	16,152	0.05%	大買/大賣/
2021/05/19	49.4	13.48	77	13.27	13.60	-27.7	14,610	-0.19%
2021/05/18	142.4	13.04	85.1	12.82	12.90	57.2	13,585	0.42%	大買/
2021/05/17	37	12.64	21	12.80	12.85	16	12,289	0.13%
2021/05/14	29	12.11	15	11.98	11.70	14	11,866	0.12%
2021/05/13	12	11.23	2	11.55	11.60	10	11,206	0.09%
2021/05/12	72.1	11.06	9	10.76	10.55	63.1	10,863	0.58%
2021/05/11	14.1	12.02	12	12.16	11.60	2.1	10,560	0.02%
2021/05/10	1	11.75	71	12.00	11.95	-70	10,258	-0.68%
2021/05/07	6	11.38	2	11.55	11.55	4	10,084	0.04%
2021/05/06	18	11.74	33	11.79	11.60	-15	9,975	-0.15%
2021/05/05	33.1	11.32	8	11.54	11.40	25.1	9,836	0.25%
2021/05/04	13.1	11.98	45	11.24	11.25	-31.9	9,671	-0.33%
2021/05/03	40.1	12.40	40	12.31	12.15	0.1	9,165	0.00%
2021/04/29	139	13.42	27.3	13.58	13.00	111.7	8,841	1.26%	大買/鉅額交易
2021/04/28	8.1	12.43	31	12.11	12.90	-23	7,402	-0.31%
2021/04/27	29.1	11.72	6	11.78	11.75	23.1	6,602	0.35%
2021/04/26	16	12.05	16	12.08	12.05	0	6,392	0.00%
2021/04/23	12.2	11.83	15	11.80	11.90	-2.8	6,058	-0.05%
2021/04/22	92.2	12.16	37	12.14	12.15	55.1	5,748	0.96%
2021/04/21	16	10.66	30	10.93	11.30	-14	4,622	-0.30%
2021/04/20	540	10.45	0	0.00	10.30	540	4,176	12.93%	大買/鉅額交易
2021/04/19	12	10.42	19	10.25	10.55	-7	4,008	-0.17%
2021/04/16	1	9.51	0	0.00	9.63	1	3,515	0.03%
2021/04/14	0	0.00	17	9.48	9.40	-17	3,439	-0.49%
2021/04/13	0	0.00	2	9.29	9.23	-2	3,391	-0.06%
2021/04/09	0	0.00	5	9.15	9.15	-5	3,501	-0.14%
2021/04/08	0	0.00	12	9.19	9.24	-12	3,630	-0.33%
2021/04/07	2	9.05	20	9.07	9.06	-18	3,592	-0.50%
2021/04/06	10	9.08	11	9.07	9.06	-1	3,846	-0.03%
2021/04/01	7.1	9.09	9	9.12	9.04	-2	3,916	-0.05%
2021/03/30	40	9.00	9	9.00	9.01	31	4,235	0.73%
2021/03/29	1	8.85	2	8.91	8.92	-1	4,283	-0.02%
2021/03/26	1	8.82	2	8.86	8.85	-1	4,667	-0.02%
2021/03/25	0	0.00	2	8.84	8.81	-2	5,140	-0.04%
2021/03/24	7	8.91	12	8.89	8.83	-5	5,296	-0.09%
2021/03/23	10.1	9.32	3	9.25	9.19	7.1	5,249	0.13%
2021/03/22	4	9.12	19	9.14	9.18	-15	5,230	-0.29%
2021/03/18	1.1	9.07	0	0.00	9.06	1.1	5,184	0.02%
2021/03/17	10	9.06	0	0.00	9.05	10	5,218	0.19%
2021/03/16	13	9.12	0	0.00	9.11	13	5,251	0.25%
2021/03/12	0	0.00	6	9.03	9.04	-6	5,335	-0.11%
2021/03/10	6	9.11	1	9.16	9.09	5	5,355	0.09%
2021/03/09	7	9.11	2	9.05	9.17	5	5,346	0.09%
2021/03/08	0	0.00	12	9.03	9.02	-12	5,325	-0.23%
2021/03/05	0	0.00	8	9.01	9.06	-8	5,319	-0.15%
2021/03/02	4	8.80	0	0.00	8.70	4	5,286	0.08%
2021/02/26	0	0.00	2	8.79	8.85	-2	5,361	-0.04%
2021/02/25	5	8.75	0	0.00	8.76	5	5,665	0.09%
2021/02/24	2	8.67	3	8.80	8.74	-1	5,961	-0.02%
2021/02/22	3	8.61	0	0.00	8.66	3	6,383	0.05%
2021/02/05	0	0.00	10	8.35	8.30	-10	6,791	-0.15%
2021/01/29	0	0.00	2	8.31	8.21	-2	6,826	-0.03%
2021/01/28	0	0.00	2	8.33	8.33	-2	6,829	-0.03%
2021/01/26	2	8.44	0	0.00	8.42	2	6,808	0.03%
2021/01/21	0	0.00	2	8.58	8.45	-2	6,755	-0.03%
2021/01/20	15	8.57	5	8.75	8.47	10	6,740	0.15%
2021/01/18	2	8.71	0	0.00	8.80	2	6,671	0.03%
2021/01/15	6	8.81	5	8.83	8.73	1	6,631	0.02%
2021/01/14	2	9.03	1	9.07	9.03	1	6,561	0.02%
2021/01/12	6	9.17	50	9.23	9.09	-44	6,474	-0.68%
2021/01/11	4	9.47	0	0.00	9.50	4	6,374	0.06%
2021/01/08	0	0.00	2	9.46	9.53	-2	6,331	-0.03%
2021/01/07	1	9.61	2	9.70	9.59	-1	6,272	-0.02%
2021/01/06	0	0.00	2	9.73	9.65	-2	6,209	-0.03%
2021/01/05	8	10.03	10	10.20	10.05	-2	6,059	-0.03%
2021/01/04	59	10.17	25	10.20	10.15	34	5,967	0.57%
2020/12/31	3	9.93	3	10.03	9.96	0	5,811	0.00%
2020/12/30	0	0.00	31	9.92	9.91	-31	5,635	-0.55%
2020/12/29	63	10.07	62	9.87	9.95	1	5,552	0.02%
2020/12/28	7	9.68	3	9.69	9.66	4	5,254	0.08%
2020/12/25	4.1	9.64	4	9.83	9.71	0.1	5,148	0.00%
2020/12/24	9.6	9.60	17	9.67	9.64	-7.4	4,960	-0.15%
2020/12/23	17.4	9.12	0	0.00	9.24	17.4	4,738	0.37%
2020/12/22	38	9.57	10	9.73	9.15	28	4,659	0.60%
2020/12/21	11	9.06	4	9.49	9.52	7	4,306	0.16%
2020/12/18	11	8.54	0	0.00	8.67	11	3,802	0.29%
2020/12/17	6	8.45	0	0.00	8.46	6	3,643	0.16%
2020/12/16	0	0.00	7	8.27	8.27	-7	3,597	-0.19%
2020/12/11	0	8.30	30	8.09	8.10	-30	3,693	-0.81%
2020/12/10	30	8.27	0	0.00	8.20	30	3,726	0.80%
2020/12/09	0	0.00	1	8.35	8.33	-1	3,698	-0.03%
2020/12/03	0	0.00	6	8.30	8.24	-6	3,725	-0.16%
2020/12/02	0	0.00	5	8.24	8.25	-5	3,772	-0.13%
2020/12/01	2	8.27	0	0.00	8.28	2	3,784	0.05%
2020/11/30	6	8.26	7	8.29	8.29	-1	3,805	-0.03%
2020/11/27	2	8.18	0	0.00	8.19	2	3,805	0.05%
2020/11/26	1	8.14	0	0.00	8.15	1	4,035	0.02%
2020/11/25	9	8.21	0	0.00	8.25	9	4,033	0.22%
2020/11/24	0	0.00	1	8.53	8.22	-1	3,934	-0.03%
2020/11/23	0	0.00	1	8.61	8.52	-1	3,636	-0.03%
2020/11/20	3	8.26	4	8.22	8.21	-1	3,408	-0.03%
2020/11/19	1	7.92	3	8.14	7.98	-2	3,174	-0.06%
2020/11/18	3	8.10	8	8.09	7.90	-5	3,048	-0.16%
2020/11/16	2	7.98	0	0.00	7.87	2	3,282	0.06%
2020/11/09	0	0.00	5	7.52	7.53	-5	3,598	-0.14%
2020/10/14	0	0.00	35	7.46	7.47	-35	3,707	-0.94%
2020/10/13	0	0.00	25	7.48	7.44	-25	3,739	-0.67%
2020/10/12	1	7.50	0	0.00	7.50	1	3,786	0.03%
2020/10/06	5	7.54	2	7.55	7.54	3	3,866	0.08%
2020/09/30	0	0.00	5	7.49	7.48	-5	3,908	-0.13%
2020/09/28	1	7.48	0	0.00	7.46	1	3,972	0.03%
2020/09/25	6	7.42	0	0.00	7.30	6	3,995	0.15%
2020/09/24	0	0.00	3	7.42	7.47	-3	3,979	-0.08%
2020/09/18	3	7.77	0	0.00	7.76	3	3,884	0.08%
2020/09/17	0	0.00	7	7.70	7.70	-7	3,827	-0.18%
2020/09/16	0	0.00	7	7.73	7.69	-7	3,875	-0.18%
2020/09/14	5	7.82	0	0.00	7.82	5	3,952	0.13%
2020/09/11	27	7.95	2	7.94	7.83	25	3,971	0.63%
2020/09/09	0	0.00	5	7.81	7.80	-5	3,988	-0.13%
2020/09/07	0	0.00	9	7.96	7.89	-9	4,011	-0.22%
2020/09/04	2	7.82	1	7.80	7.80	1	4,122	0.02%
2020/09/03	3	7.80	0	0.00	7.80	3	4,367	0.07%
2020/09/02	0	0.00	24	7.86	7.83	-24	4,329	-0.55%
2020/09/01	23	7.99	13	8.00	7.97	10	4,305	0.23%
2020/08/31	4	7.90	0	0.00	7.83	4	4,109	0.10%
2020/08/27	1	7.83	0	0.00	7.79	1	4,349	0.02%
2020/08/26	0	0.00	8	7.91	7.86	-8	4,318	-0.19%
2020/08/25	0	0.00	1	7.80	7.79	-1	4,240	-0.02%
2020/08/24	1	7.85	15	7.89	7.81	-14	4,190	-0.33%
2020/08/21	20	8.06	30	8.10	7.99	-10	4,104	-0.24%
2020/08/20	5	7.58	4	7.54	7.55	1	3,742	0.03%
2020/08/19	27	7.93	11	7.90	7.94	16	3,591	0.45%
2020/08/18	2	7.61	0	0.00	7.51	2	3,126	0.06%
2020/08/17	11	7.55	2	7.54	7.58	9	3,117	0.29%
2020/08/14	3	7.38	2	7.39	7.38	1	3,136	0.03%
2020/08/13	4	7.33	2	7.33	7.37	2	3,122	0.06%
2020/08/12	1	7.32	1	7.34	7.31	0	3,131	0.00%
2020/08/10	0	0.00	2	7.23	7.27	-2	3,159	-0.06%
2020/08/07	2	7.22	5	7.20	7.18	-3	3,163	-0.09%
2020/07/31	1	7.23	0	0.00	7.21	1	3,300	0.03%
2020/07/30	0	0.00	7	7.17	7.19	-7	3,372	-0.21%
2020/07/28	30	7.14	0.8	7.18	7.10	29.2	3,410	0.86%
2020/07/27	0	0.00	25	7.28	7.11	-25	3,427	-0.73%
2020/07/23	2	7.46	0	0.00	7.45	2	3,536	0.06%
2020/07/22	0	0.00	10	7.51	7.47	-10	3,563	-0.28%
2020/07/20	0	0.00	3	7.51	7.52	-3	3,639	-0.08%
2020/07/16	3	7.60	2	7.62	7.60	1	3,685	0.03%
2020/07/15	0	0.00	11	7.56	7.68	-11	3,816	-0.29%
2020/07/14	2	7.53	0	0.00	7.49	2	3,774	0.05%
2020/07/13	3	7.43	0	0.00	7.48	3	3,775	0.08%
2020/07/10	0	0.00	7	7.43	7.38	-7	3,790	-0.18%
2020/07/09	0	0.00	3	7.51	7.48	-3	3,834	-0.08%
2020/07/08	25	7.50	0	0.00	7.51	25	3,862	0.65%
2020/07/07	10	7.49	8	7.60	7.44	2	3,867	0.05%
2020/07/06	5	7.60	7	7.56	7.60	-2	3,842	-0.05%
2020/07/03	7	7.55	0	0.00	7.54	7	3,833	0.18%
2020/07/02	0	0.00	1	7.60	7.57	-1	3,871	-0.03%
2020/07/01	2	7.59	0	0.00	7.55	2	3,885	0.05%
2020/06/30	0	0.00	4	7.61	7.62	-4	3,898	-0.10%
2020/06/29	3	7.51	0	0.00	7.52	3	4,023	0.07%
2020/06/24	5	7.60	6	7.56	7.51	-1	4,003	-0.02%
2020/06/22	0	0.00	4	7.76	7.74	-4	3,980	-0.10%
2020/06/19	1	7.75	2	7.86	7.68	-1	3,991	-0.03%
2020/06/18	1	7.67	1	7.67	7.70	0	3,871	0.00%
2020/06/17	4	7.52	0	0.00	7.62	4	3,939	0.10%
2020/06/16	1	7.61	1	7.55	7.53	0	4,092	0.00%
2020/06/15	1	7.53	2	7.45	7.38	-1	4,204	-0.02%
2020/06/12	7	7.34	0	0.00	7.36	7	4,194	0.17%
2020/06/11	16	7.74	38	7.57	7.50	-22	4,163	-0.53%
2020/06/10	14	7.92	20	7.69	8.13	-6	4,000	-0.15%
2020/06/08	0	0.00	6	7.50	7.48	-6	3,910	-0.15%
2020/06/05	3	7.46	13	7.47	7.49	-10	3,960	-0.25%
2020/06/04	19	7.40	1	7.50	7.48	18	3,981	0.45%
2020/06/03	0	0.00	3	7.19	7.20	-3	3,948	-0.08%
2020/05/29	0	0.00	4	7.03	7.02	-4	4,412	-0.09%
2020/05/28	0	0.00	5	7.06	7.03	-5	4,414	-0.11%
2020/05/27	4	7.04	0	0.00	7.05	4	4,450	0.09%
2020/05/26	5	7.07	0	0.00	7.09	5	4,460	0.11%
2020/05/25	4	7.04	0	0.00	7.05	4	4,471	0.09%
2020/05/21	0	0.00	0	7.20	7.17	0	4,500	0.00%
2020/05/19	3	7.18	0	0.00	7.14	3	4,450	0.07%
2020/05/15	5	6.97	20	6.97	7.06	-15	4,628	-0.32%
2020/05/13	10	7.10	0	0.00	7.10	10	4,612	0.22%
2020/05/12	1	7.24	1	7.20	7.12	0	4,596	0.00%
2020/05/11	1	7.21	13	7.23	7.24	-12	4,571	-0.26%
2020/05/08	20	7.25	0	0.00	7.21	20	4,566	0.44%
2020/05/07	25	7.22	1.9	7.21	7.21	23.1	4,637	0.50%
2020/05/06	2	7.22	2	7.22	7.17	0	4,612	0.00%
2020/05/04	0	0.00	1	7.10	7.07	-1	4,511	-0.02%
2020/04/30	2	7.17	0	0.00	7.16	2	4,481	0.04%
2020/04/29	0	0.00	3	7.16	7.14	-3	4,451	-0.07%
2020/04/28	5	7.28	3	7.20	7.14	2	4,425	0.05%
2020/04/24	0	7.15	4	7.16	7.10	-4	4,246	-0.09%
2020/04/23	0	0.00	1	7.06	7.06	-1	4,155	-0.02%
2020/04/22	2	7.04	0	0.00	7.02	2	4,120	0.05%
2020/04/21	1	7.08	0	0.00	6.98	1	4,094	0.02%
2020/04/20	1	7.15	102	7.18	7.23	-101	4,026	-2.51%	大賣/鉅額交易
2020/04/17	3	6.99	0	0.00	6.93	3	3,839	0.08%
2020/04/16	0	0.00	1	6.98	6.93	-1	3,818	-0.03%
2020/04/15	3	7.04	3	7.05	7.02	0	3,803	0.00%
2020/04/14	2	7.01	1	7.06	7.05	1	3,771	0.03%
2020/04/13	0	0.00	8	7.08	7.01	-8	3,703	-0.22%
2020/04/10	0	0.00	1	6.95	6.95	-1	3,647	-0.03%
2020/04/09	0	0.00	2	6.87	6.85	-2	3,626	-0.06%
2020/04/08	1	6.87	12	6.92	6.90	-11	3,597	-0.31%
2020/04/07	0	0.00	2	6.97	6.91	-2	3,559	-0.06%
2020/04/06	0	0.00	2	6.98	6.95	-2	3,504	-0.06%
2020/04/01	2	6.90	0	0.00	6.89	2	3,475	0.06%
2020/03/31	8	7.00	0	0.00	6.85	8	3,439	0.23%
2020/03/27	5	6.82	0	0.00	6.81	5	3,281	0.15%
2020/03/26	0	0.00	4	6.88	6.94	-4	3,255	-0.12%
2020/03/25	5	6.84	20	6.86	6.85	-15	3,215	-0.47%
2020/03/24	12	6.84	25	6.84	6.85	-13	3,171	-0.41%
2020/03/23	31	6.95	24	6.92	6.84	7	3,133	0.22%
2020/03/20	121	7.12	0	0.00	7.10	121	3,016	4.01%	大買/鉅額交易
2020/03/19	27	6.51	11	6.59	6.60	16	2,805	0.57%
2020/03/18	5	6.00	0	0.00	6.00	5	2,565	0.19%
2020/03/17	1	5.81	1	5.95	5.91	0	2,538	0.00%
2020/03/13	4	6.09	10	6.05	6.15	-6	2,478	-0.24%
2020/03/12	0	0.00	7	7.06	6.72	-7	2,383	-0.29%
2020/03/11	5	7.41	5	7.25	7.17	0	2,256	0.00%
2020/03/10	5	7.51	8	7.56	7.46	-3	2,166	-0.14%
2020/03/09	10	8.18	6	8.14	7.86	4	2,087	0.19%
2020/03/06	23	8.01	12	8.04	8.07	11	1,830	0.60%
2020/03/05	8	7.49	0	0.00	7.47	8	1,367	0.59%
2020/02/27	0	0.00	5	7.36	7.37	-5	1,236	-0.40%
2020/02/26	0	0.00	1	7.34	7.36	-1	1,209	-0.08%
2020/02/24	1	7.48	0	0.00	7.43	1	1,155	0.09%
2020/02/21	0	0.00	10	7.39	7.43	-10	1,106	-0.90%
2020/02/19	3	7.49	5	7.50	7.48	-2	1,053	-0.19%
2020/02/18	20	7.52	7	7.44	7.44	13	1,004	1.29%
2020/02/17	0	0.00	11	7.24	7.20	-11	809	-1.36%
2020/02/12	0	0.00	1	7.16	7.10	-1	761	-0.13%
2020/02/11	1	7.13	0	0.00	7.11	1	758	0.13%
2020/02/10	6	7.31	3	7.26	7.20	3	721	0.42%
2020/01/30	1	6.89	0	0.00	6.81	1	589	0.17%
2020/01/16	2	7.02	0	0.00	7.03	2	570	0.35%
2020/01/10	0	0.00	10	7.01	7.03	-10	565	-1.77%
2019/12/19	0	0.00	5	7.11	7.10	-5	487	-1.03%
2019/12/03	0	0.00	1	6.96	6.97	-1	464	-0.22%
2019/11/27	0	0.00	2	6.99	6.99	-2	470	-0.43%
2019/11/20	0	0.00	1	6.96	6.95	-1	466	-0.21%
2019/11/11	1	6.99	0	0.00	6.99	1	503	0.20%
2019/11/06	10	7.03	0	0.00	6.98	10	550	1.82%
2019/10/17	0	0.00	40	6.92	6.93	-40	817	-4.89%
2019/10/08	0	0.00	6	6.86	6.87	-6	862	-0.70%
2019/10/04	1	6.89	0	0.00	6.88	1	879	0.11%
2019/10/03	3	6.90	0	0.00	6.88	3	878	0.34%
2019/09/25	1	7.03	0	0.00	7.05	1	906	0.11%
2019/09/18	0	0.00	2	7.06	7.05	-2	963	-0.21%
2019/09/03	0	0.00	3	6.96	6.96	-3	928	-0.32%
2019/08/23	0	0.00	1	6.98	6.97	-1	935	-0.11%
2019/08/19	3	7.04	0	0.00	7.09	3	928	0.32%
2019/08/15	3	6.99	0	0.00	6.97	3	916	0.33%
2019/08/13	1	7.14	0	0.00	7.11	1	892	0.11%
2019/08/05	5	7.26	0	0.00	7.20	5	819	0.61%
2019/07/31	40	7.43	0	0.00	7.40	40	775	5.16%
2019/07/30	0	0.00	2	7.48	7.52	-2	720	-0.28%
2019/07/22	0	0.00	24	7.32	7.30	-24	596	-4.02%
2019/07/17	5	7.26	0	0.00	7.32	5	575	0.87%
2019/07/12	10	7.25	0	0.00	7.24	10	540	1.85%
2019/06/26	0	0.00	1	7.23	7.18	-1	500	-0.20%
2019/06/24	2	7.04	0	0.00	7.08	2	447	0.45%
2019/06/21	10	7.12	0	0.00	6.96	10	441	2.26%
2019/06/12	0	7.09	0	0.00	7.09	0	439	0.00%
2019/06/11	1	7.12	0	0.00	7.11	1	436	0.23%
2019/06/05	10	7.15	0	0.00	7.13	10	428	2.33%
2019/06/04	0	0.00	1	7.18	7.18	-1	431	-0.23%
2019/05/31	0	0.00	3	7.14	7.15	-3	435	-0.69%
2019/05/30	10	7.08	0	0.00	7.08	10	432	2.31%
2019/05/15	0	0.00	3	6.97	6.99	-3	447	-0.67%
2019/05/10	1	7.01	0	0.00	6.95	1	453	0.22%
2019/05/09	0	0.00	1	7.06	7.00	-1	447	-0.22%
2019/04/25	0	0.00	1	7.12	7.07	-1	444	-0.23%
2019/04/23	0	0.00	1	7.07	7.08	-1	441	-0.23%
2019/04/18	0	0.00	20	7.05	7.04	-20	450	-4.44%
2019/04/10	0	0.00	2	7.11	7.12	-2	442	-0.45%
2019/04/08	2	7.04	0	0.00	7.08	2	438	0.46%
2019/03/27	2	7.20	0	0.00	7.20	2	408	0.49%
2019/03/21	0	0.00	5	7.27	7.27	-5	393	-1.27%
2019/03/13	0	0.00	1	7.18	7.18	-1	401	-0.25%
2019/03/07	1	7.26	0	0.00	7.20	1	418	0.24%
2019/03/04	0	0.00	1	7.16	7.17	-1	418	-0.24%
2019/02/27	5	7.10	5	7.12	7.12	0	418	0.00%
2019/02/13	1	7.08	0	0.00	7.07	1	395	0.25%
2019/02/12	1	7.04	0	7.06	7.06	1	389	0.25%
2019/01/25	0	0.00	2	6.96	6.94	-2	372	-0.54%
2019/01/16	0	0.00	1	6.94	6.91	-1	400	-0.25%
2019/01/08	1	6.85	0	0.00	6.84	1	411	0.24%
2018/12/13	0	0.00	10	7.01	7.01	-10	475	-2.10%
2018/12/04	0	0.00	1	7.10	7.13	-1	485	-0.21%
2018/12/03	0	0.00	1	7.12	7.11	-1	485	-0.21%
2018/11/27	0	0.00	1	6.99	6.98	-1	479	-0.21%
2018/11/15	1	6.84	0	0.00	6.84	1	512	0.19%
2018/11/08	1	6.83	0	0.00	6.83	1	618	0.16%
2018/11/07	1	6.81	0	0.00	6.82	1	626	0.16%
2018/11/02	2	6.74	0	0.00	6.82	2	664	0.30%
2018/10/15	0	0.00	3	6.95	6.95	-3	914	-0.33%
2018/10/12	1	6.93	0	0.00	6.99	1	917	0.11%
2018/10/11	1	7.12	0	0.00	6.93	1	909	0.11%
2018/10/01	2	7.60	0	0.00	7.60	2	915	0.22%
2018/09/27	0	0.00	1	7.61	7.60	-1	925	-0.11%
2018/09/26	1	7.57	0	0.00	7.58	1	928	0.11%
2018/09/18	1	7.53	0	0.00	7.53	1	954	0.10%
2018/09/10	1	7.57	0	0.00	7.45	1	1,065	0.09%
2018/09/06	0	0.00	3	7.66	7.65	-3	1,110	-0.27%
2018/09/04	2	7.71	0	0.00	7.72	2	1,156	0.17%
2018/09/03	0	0.00	2	7.71	7.71	-2	1,183	-0.17%
2018/08/29	5	7.80	0	0.00	7.78	5	1,401	0.36%
2018/08/24	0	0.00	1	7.83	7.81	-1	1,499	-0.07%
2018/08/23	5	7.89	0	0.00	7.86	5	1,537	0.33%
2018/08/21	12	7.96	0	0.00	7.90	12	1,660	0.72%
2018/08/20	1	7.87	1	7.95	7.87	0	1,657	0.00%
2018/08/17	1	7.74	0	0.00	7.74	1	1,716	0.06%
2018/08/15	0	0.00	10	7.72	7.71	-10	1,875	-0.53%
2018/08/14	10	7.79	0	0.00	7.80	10	1,893	0.53%
2018/08/13	0	0.00	10	8.01	7.82	-10	1,952	-0.51%
2018/08/10	10	8.08	12	8.02	8.00	-2	2,142	-0.09%
2018/08/09	0	0.00	20	8.07	8.04	-20	2,137	-0.94%
2018/08/08	2	8.11	0	0.00	8.06	2	2,132	0.09%
2018/08/07	20	8.14	10	8.15	8.09	10	2,125	0.47%
2018/08/06	40	8.07	40	8.10	8.11	0	2,106	0.00%
2018/08/03	1	7.98	1	8.01	7.98	0	2,089	0.00%
2018/08/02	5	7.93	3	7.95	7.95	2	2,080	0.10%
2018/08/01	5	8.09	3	8.10	8.05	2	2,064	0.10%
2018/07/31	12	8.10	5	8.10	8.11	7	2,043	0.34%
2018/07/30	2	7.97	2	8.02	8.09	0	1,965	0.00%
2018/07/25	0	0.00	3	7.72	7.69	-3	1,874	-0.16%
2018/07/24	3	7.68	12	7.68	7.67	-9	1,878	-0.48%
2018/07/23	2	7.68	2	7.70	7.68	0	1,882	0.00%
2018/07/20	13	7.68	1	7.66	7.66	12	1,888	0.64%
2018/07/19	0	0.00	1	7.72	7.72	-1	1,882	-0.05%
2018/07/18	1	7.68	0	0.00	7.67	1	1,889	0.05%
2018/07/17	13	7.72	0	0.00	7.65	13	1,893	0.69%
2018/07/16	1	7.75	0	0.00	7.76	1	1,881	0.05%
2018/07/11	7	7.70	0	0.00	7.70	7	1,888	0.37%
2018/07/10	0	0.00	3	7.75	7.78	-3	1,886	-0.16%
2018/07/03	10	7.76	2	7.70	7.65	8	1,942	0.41%
2018/07/02	2	7.84	2	7.82	7.79	0	1,931	0.00%
2018/06/29	2	7.81	2	7.87	7.83	0	1,928	0.00%
2018/06/26	1	8.01	0	0.00	7.94	1	1,911	0.05%
2018/06/25	0	0.00	9	8.12	8.09	-9	1,888	-0.48%
2018/06/21	3	7.92	0	0.00	7.91	3	1,834	0.16%
2018/06/19	0	0.00	5	7.97	7.92	-5	1,818	-0.27%
2018/06/15	2	7.95	0	0.00	7.91	2	1,801	0.11%
2018/06/13	2	8.07	4	8.08	8.07	-2	1,745	-0.11%
2018/06/12	2	8.10	0	0.00	8.09	2	1,728	0.12%
2018/06/11	8	8.18	0	0.00	8.17	8	1,693	0.47%
2018/06/07	6	8.15	12	8.18	8.30	-6	1,623	-0.37%
2018/06/04	3	8.16	6	8.15	8.14	-3	1,427	-0.21%
2018/05/31	13	8.08	10	8.03	8.03	3	1,348	0.22%
2018/05/29	2	8.04	0	0.00	8.00	2	1,220	0.16%
2018/05/28	14	7.97	4	7.98	7.96	10	1,179	0.85%
2018/05/25	10	8.08	12	8.08	8.03	-2	1,145	-0.18%
2018/05/24	5	7.99	6	7.85	8.20	-1	1,052	-0.10%
2018/05/23	4	7.71	4	7.71	7.68	0	894	0.00%
2018/05/21	10	7.81	10	7.80	7.82	0	875	0.00%
2018/05/18	10	7.65	8	7.76	7.88	2	812	0.25%
2018/05/15	2	7.48	3	7.48	7.48	-1	635	-0.16%
2018/05/14	2	7.41	0	0.00	7.40	2	656	0.30%
2018/05/11	4	7.45	0	0.00	7.44	4	664	0.60%
2018/05/10	5	7.48	0	0.00	7.49	5	658	0.76%
2018/05/08	2	7.51	0	0.00	7.52	2	661	0.30%
2018/05/03	2	7.47	0	0.00	7.47	2	669	0.30%
2018/04/26	0	0.00	1	7.51	7.45	-1	673	-0.15%
2018/04/25	0	0.00	1	7.50	7.48	-1	678	-0.15%
2018/04/19	1	7.50	0	0.00	7.51	1	695	0.14%
2018/04/17	3	7.51	0	0.00	7.48	3	862	0.35%
2018/04/13	0	7.62	0	0.00	7.62	0	876	0.00%
2018/04/12	3	7.66	0	0.00	7.63	3	890	0.34%
2018/04/11	0.1	7.62	1	7.66	7.65	-0.9	872	-0.10%
2018/04/09	2	7.40	2	7.47	7.43	0	842	0.00%
2018/04/03	0	0.00	1	7.42	7.40	-1	844	-0.12%
2018/03/28	1	7.43	0	0.00	7.41	1	861	0.12%
2018/03/22	2	7.40	0	0.00	7.41	2	854	0.23%
2018/03/16	1	7.43	0	0.00	7.41	1	850	0.12%
2018/03/15	2	7.43	2	7.47	7.47	0	850	0.00%
2018/03/13	2	7.43	2	7.50	7.48	0	847	0.00%
2018/03/09	0	0.00	2	7.46	7.44	-2	854	-0.23%
2018/03/08	1	7.40	3	7.42	7.42	-2	857	-0.23%
2018/03/05	1	7.30	0	0.00	7.32	1	874	0.11%
2018/03/01	0	0.00	3	7.32	7.35	-3	886	-0.34%
2018/02/26	3	7.25	2	7.28	7.28	1	883	0.11%
2018/02/12	4	7.10	0	0.00	7.06	4	875	0.46%
2018/01/29	1	7.65	0	0.00	7.61	1	857	0.12%
2018/01/25	0	0.00	2	7.59	7.64	-2	858	-0.23%
2018/01/11	2	7.76	20	7.79	7.72	-18	845	-2.13%
2018/01/09	20	7.62	0	0.00	7.65	20	702	2.85%