愛之味 (1217)-臺銀-民權券商分點個股進出

台股 » 個股 » 愛之味 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

愛之味

(1217)

可現股當沖

股價
12.35
漲跌
▲0.05
漲幅
+0.41%
成交量
1,104張
產業
上市食品類股
259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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	1	12.35	12.35	-1	1,195	-0.08%
2024/05/15	0	0.00	1	12.25	12.30	-1	1,210	-0.08%
2024/05/14	0	0.00	2.6	12.20	12.15	-2.6	1,214	-0.21%
2024/05/13	0	12.10	0	0.00	12.10	0	1,215	0.00%
2024/05/10	10	12.05	1	12.10	12.05	9	1,219	0.74%
2024/05/08	0	0.00	0.4	12.10	12.00	-0.4	1,225	-0.03%
2024/05/06	0	12.20	0	0.00	12.25	0	1,218	0.00%
2024/05/03	0	0.00	2	12.23	12.15	-2	1,191	-0.17%
2024/05/02	12	12.25	0.5	12.25	12.30	11.5	1,160	0.99%
2024/04/30	0	0.00	1	12.25	12.10	-1	1,120	-0.09%
2024/04/29	0	11.90	0	0.00	11.95	0	1,064	0.00%
2024/04/24	1	11.80	1	11.90	11.85	0	1,066	0.00%
2024/04/23	0	0.00	20.2	11.83	11.85	-20.2	1,070	-1.88%
2024/04/22	0	0.00	3	11.88	11.95	-3	1,073	-0.28%
2024/04/19	3	11.70	1	11.80	11.75	2	1,069	0.19%
2024/04/18	21	12.10	11.5	11.93	12.15	9.5	1,043	0.91%
2024/04/17	4	11.84	0	0.00	11.85	4	1,001	0.40%
2024/04/16	11	11.75	0	0.00	11.70	11	994	1.11%
2024/04/11	1	11.95	0	0.00	11.90	1	983	0.10%
2024/04/10	4	12.00	0.5	12.05	12.00	3.5	986	0.35%
2024/04/08	3	11.90	0	0.00	11.95	3	1,085	0.28%
2024/04/03	0	0.00	0	12.00	11.90	0	1,111	0.00%
2024/04/01	0	0.00	0.5	12.05	12.00	-0.5	1,112	-0.04%
2024/03/29	2	11.90	0	0.00	11.90	2	1,091	0.18%
2024/03/27	0	11.90	0	0.00	11.90	0	1,071	0.00%
2024/03/26	0	0.00	1	11.85	11.85	-1	1,082	-0.09%
2024/03/22	0	0.00	1	11.85	11.75	-1	1,105	-0.09%
2024/03/20	0	11.75	0	0.00	11.60	0	1,093	0.00%
2024/03/19	0	0.00	20	11.70	11.70	-20	1,086	-1.84%
2024/03/15	20	11.70	0	0.00	11.65	20	1,096	1.82%
2024/03/14	0	11.70	0	0.00	11.75	0	1,093	0.00%
2024/03/13	0	11.65	0	0.00	11.65	0	1,088	0.00%
2024/03/08	0	0.00	6	11.70	11.70	-6	1,079	-0.56%
2024/03/06	1	11.85	0	0.00	11.85	1	1,060	0.09%
2024/02/27	7	11.75	0	0.00	11.85	7	1,093	0.64%
2024/02/23	1	11.90	0	0.00	11.90	1	1,097	0.09%
2024/02/22	0	0.00	9	12.05	12.05	-9	1,089	-0.83%
2024/02/21	0	0.00	1	12.05	12.05	-1	1,097	-0.09%
2024/02/20	0	0.00	2	12.20	12.10	-2	1,101	-0.18%
2024/02/19	1	12.20	3	12.20	12.20	-2	1,110	-0.18%
2024/02/16	0	0.00	1	12.00	12.00	-1	1,392	-0.07%
2024/01/29	0.2	11.85	0	0.00	11.85	0.2	1,636	0.01%
2024/01/16	0	0.00	2	11.70	11.70	-2	1,851	-0.11%
2024/01/15	1	11.65	0	0.00	11.70	1	1,869	0.05%
2024/01/12	1	11.85	0	0.00	11.75	1	1,941	0.05%
2024/01/05	0	0.00	0	12.15	12.00	0	2,093	0.00%
2024/01/04	0	12.18	0	0.00	12.05	0	2,215	0.00%
2024/01/02	0	0.00	3	12.35	12.35	-3	2,297	-0.13%
2023/12/29	2	12.05	0.8	12.05	12.05	1.2	2,231	0.05%
2023/12/28	5	11.90	0	0.00	11.90	5	2,262	0.22%
2023/12/26	0	0.00	2	11.90	11.90	-2	2,363	-0.08%
2023/12/22	0	0.00	0.2	11.90	11.95	-0.2	2,470	-0.01%
2023/12/20	2	11.85	100	11.90	11.90	-98	2,505	-3.91%
2023/12/18	2	11.70	0	0.00	11.70	2	2,506	0.08%
2023/12/14	1	11.65	0	0.00	11.70	1	2,593	0.04%
2023/12/12	10	11.65	0	0.00	11.65	10	2,635	0.38%
2023/12/11	2	11.70	0	0.00	11.75	2	2,653	0.08%
2023/11/30	30	11.80	0	0.00	11.90	30	3,003	1.00%
2023/11/27	10	11.85	0	0.00	11.75	10	3,239	0.31%
2023/11/21	50	11.85	0.4	11.90	11.85	49.6	3,606	1.38%
2023/11/20	0	0.00	0.5	11.90	11.80	-0.5	3,644	-0.01%
2023/11/15	0	0.00	4	12.10	11.80	-4	3,865	-0.10%
2023/11/14	4	11.58	20	11.60	11.50	-16	3,721	-0.43%
2023/11/13	5	11.75	0	0.00	11.70	5	3,690	0.14%
2023/11/08	2	11.80	0	0.00	11.75	2	4,458	0.04%
2023/11/07	2	11.85	0	0.00	11.85	2	4,651	0.04%
2023/11/06	1	12.15	1	12.05	12.00	0	4,881	0.00%
2023/10/31	0	0.00	0	11.85	11.65	0	5,278	0.00%
2023/10/30	2	11.80	0	0.00	11.80	2	5,385	0.04%
2023/10/26	0	0.00	3	11.85	11.85	-3	5,623	-0.05%
2023/10/24	2	12.08	0	11.98	12.00	2	5,890	0.03%
2023/10/23	0	11.95	0	0.00	11.90	0	6,220	0.00%
2023/10/20	2	11.80	39.4	11.80	11.80	-37.4	6,390	-0.59%
2023/10/19	3	12.05	0	0.00	12.10	3	6,592	0.05%
2023/10/17	2	12.25	0	0.00	12.20	2	6,675	0.03%
2023/10/13	1	12.55	0	0.00	12.40	1	6,763	0.01%
2023/10/12	2	12.58	0	0.00	12.55	2	6,800	0.03%
2023/10/11	0	0.00	1	12.50	12.55	-1	6,703	-0.01%
2023/10/06	0	0.00	6	12.25	12.30	-6	6,653	-0.09%
2023/10/03	2	12.55	4	12.48	12.45	-2	6,853	-0.03%
2023/09/28	2	12.43	3.6	12.44	12.35	-1.6	6,827	-0.02%
2023/09/27	0	0.00	1	12.45	12.35	-1	6,791	-0.01%
2023/09/25	0	0.00	8	12.45	12.45	-8	7,009	-0.11%
2023/09/21	60	12.47	5	12.35	12.35	55	7,629	0.72%
2023/09/12	0	0.00	20	12.60	12.45	-20	7,701	-0.26%
2023/09/08	3	12.30	0	0.00	12.30	3	7,530	0.04%
2023/09/07	0	0.00	1	12.45	12.25	-1	7,528	-0.01%
2023/09/05	3	12.70	0	0.00	12.70	3	7,550	0.04%
2023/09/04	2	12.75	0	0.00	12.75	2	7,551	0.03%
2023/08/31	1	12.60	2	12.65	12.70	-1	7,428	-0.01%
2023/08/30	2	12.90	1	12.85	12.85	1	7,307	0.01%
2023/08/29	0	0.00	0	13.15	13.15	0	7,234	0.00%
2023/08/28	0	13.25	0	0.00	13.15	0	7,175	0.00%
2023/08/25	10	13.35	10	13.45	13.30	0	7,083	0.00%
2023/08/23	3	13.15	0	0.00	13.15	3	6,868	0.04%
2023/08/22	4	13.05	0	0.00	12.95	4	6,716	0.06%
2023/08/16	8	13.28	8	13.07	13.05	0	6,414	0.00%
2023/08/15	4	13.20	0	0.00	13.25	4	6,198	0.06%
2023/08/14	3	12.90	0	0.00	12.80	3	5,970	0.05%
2023/08/11	2	13.40	0	0.00	13.35	2	5,630	0.04%
2023/08/10	3	13.70	3	13.70	13.70	0	5,436	0.00%
2023/08/09	52	14.02	10	13.95	13.85	42	5,186	0.81%
2023/08/08	24	14.56	3	14.85	14.45	21	5,013	0.42%
2023/08/07	0	0.00	2	14.65	14.75	-2	4,820	-0.04%
2023/08/02	2	14.40	8	14.07	14.10	-6	4,516	-0.13%
2023/08/01	4	14.35	2.1	14.30	14.40	1.9	4,406	0.04%
2023/07/31	0	0.00	6	13.83	13.90	-6	4,278	-0.14%
2023/07/28	5	14.05	0	0.00	14.00	5	4,173	0.12%
2023/07/27	3	14.28	16	14.16	14.15	-13	4,089	-0.32%
2023/07/26	8	13.89	9.1	14.13	14.15	-1.1	3,903	-0.03%
2023/07/25	23	13.62	7	13.61	13.65	16	3,512	0.46%
2023/07/24	8	13.28	36	13.47	13.40	-28	3,317	-0.84%
2023/07/21	0	0.00	43	13.10	13.05	-43	3,030	-1.42%
2023/07/20	0	12.75	0	0.00	12.75	0	2,893	0.00%
2023/07/19	4	12.70	3	12.90	12.75	1	2,874	0.03%
2023/07/18	0	12.60	0	0.00	12.60	0	2,823	0.00%
2023/07/17	0	0.00	3	12.60	12.80	-3	2,786	-0.11%
2023/07/13	5	12.54	7	12.64	12.50	-2	2,698	-0.07%
2023/07/12	1	12.80	2	12.70	12.65	-1	2,667	-0.04%
2023/07/11	0	0.00	5	12.80	12.80	-5	2,634	-0.19%
2023/07/10	1	12.85	14	12.83	12.75	-13	2,593	-0.50%
2023/07/07	0	0.00	0.5	12.40	12.45	-0.5	2,396	-0.02%
2023/07/06	5	12.35	0	0.00	12.45	5	2,359	0.21%
2023/07/05	3	12.50	1	12.40	12.40	2	2,322	0.09%
2023/07/04	13	12.51	13	12.41	12.45	0	2,296	0.00%
2023/07/03	16	12.69	14.5	12.64	12.55	1.5	2,282	0.07%
2023/06/30	26	12.74	27.5	12.82	12.80	-1.5	2,101	-0.07%
2023/06/28	2	11.90	71	11.91	11.90	-69	1,464	-4.71%
2023/06/27	1	11.90	1	11.95	11.85	0	1,465	0.00%
2023/06/26	4	12.29	0	0.00	12.15	4	1,439	0.28%
2023/06/21	0	0.00	5	11.89	11.95	-5	1,330	-0.38%
2023/06/20	0	0.00	4	11.70	11.75	-4	1,278	-0.31%
2023/06/14	2	11.55	0	0.00	11.60	2	1,258	0.16%
2023/06/12	3	11.40	0.1	11.50	11.45	2.9	1,264	0.23%
2023/06/09	0	0.00	0.2	11.65	11.55	-0.2	1,263	-0.02%
2023/06/08	0	0.00	5	11.70	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	11	11.40	11.40	-11	1,199	-0.92%
2023/06/05	20	11.38	0	0.00	11.35	20	1,231	1.62%
2023/06/01	0	11.30	0	0.00	11.30	0	1,284	0.00%
2023/05/26	5	11.30	0	0.00	11.30	5	1,531	0.33%
2023/05/25	1	11.45	0	0.00	11.40	1	1,566	0.06%
2023/05/24	0	0.00	1	11.55	11.55	-1	1,601	-0.06%
2023/05/23	2	11.53	0	11.50	11.50	2	1,659	0.12%
2023/05/22	1	11.55	0	0.00	11.55	1	1,690	0.06%
2023/05/19	0	0.00	2	11.40	11.45	-2	1,689	-0.12%
2023/05/18	0	0.00	1	11.40	11.35	-1	1,699	-0.06%
2023/05/17	0	0.00	1	11.40	11.35	-1	1,672	-0.06%
2023/05/16	1	11.25	25	11.30	11.25	-24	1,674	-1.43%
2023/05/15	0	0.00	0	11.15	11.15	0	1,754	0.00%
2023/05/12	5	11.00	0	0.00	11.10	5	1,795	0.28%
2023/05/11	5	11.00	0	0.00	11.00	5	1,802	0.28%
2023/05/10	0	0.00	1	11.10	11.05	-1	1,807	-0.06%
2023/05/04	0.3	11.20	0	0.00	11.20	0.3	1,813	0.01%
2023/05/02	1	11.05	0	11.10	11.05	1	1,825	0.05%
2023/04/27	0.1	11.00	0	0.00	10.95	0.1	1,845	0.01%
2023/04/25	4.5	10.96	0	0.00	10.90	4.5	1,857	0.24%
2023/04/24	1	11.00	0	0.00	11.00	1	1,849	0.05%
2023/04/20	2	11.15	232	11.25	11.15	-230	1,825	-12.60%	大賣/鉅額交易
2023/04/18	0	0.00	3	11.35	11.35	-3	1,857	-0.16%
2023/04/17	4	11.40	2	11.50	11.35	2	1,891	0.11%
2023/04/14	1	11.40	2	11.45	11.40	-1	2,027	-0.05%
2023/04/13	1	11.40	3	11.45	11.40	-2	2,030	-0.10%
2023/04/12	3	11.35	0	0.00	11.35	3	2,020	0.15%
2023/04/11	0	0.00	1	11.40	11.35	-1	2,028	-0.05%
2023/04/10	1	11.40	2	11.40	11.35	-1	2,050	-0.05%
2023/04/07	0	0.00	5.5	11.49	11.40	-5.5	2,054	-0.27%
2023/04/06	4.6	11.78	52	11.84	11.80	-47.4	2,054	-2.31%
2023/03/31	1.1	11.60	0	0.00	11.60	1.1	2,018	0.05%
2023/03/30	3	11.58	2	11.80	11.60	1	2,043	0.05%
2023/03/29	0	11.65	3	11.55	11.55	-3	2,055	-0.15%
2023/03/28	3	11.52	0	0.00	11.50	3	2,112	0.14%
2023/03/27	1	11.60	3	11.55	11.60	-2	2,162	-0.09%
2023/03/24	3	11.40	3	11.40	11.40	0	2,328	0.00%
2023/03/23	0	11.50	0	0.00	11.45	0	2,405	0.00%
2023/03/22	0	11.50	0	0.00	11.45	0	2,537	0.00%
2023/03/15	0	0.00	0.5	11.60	11.30	-0.5	2,492	-0.02%
2023/03/14	5	11.35	0	0.00	11.35	5	2,477	0.20%
2023/03/13	3	11.42	0	0.00	11.50	3	2,455	0.12%
2023/03/10	5	11.65	1	11.75	11.65	4	2,438	0.16%
2023/03/08	0	0.00	1	11.75	11.85	-1	2,405	-0.04%
2023/03/07	2	11.70	2	11.80	11.70	0	2,401	0.00%
2023/03/03	1	11.75	17.3	11.79	11.70	-16.3	2,366	-0.69%
2023/03/02	4	11.33	0	0.00	11.40	4	2,273	0.18%
2023/03/01	10	11.75	48	11.51	11.40	-38	2,360	-1.61%
2023/02/24	50	11.59	4	11.45	11.35	46	2,279	2.02%
2023/02/23	5	11.50	0	0.00	11.55	5	2,269	0.22%
2023/02/22	0	0.00	4.2	11.41	11.45	-4.2	2,331	-0.18%
2023/02/21	55	11.31	0	0.00	11.40	55	2,293	2.40%
2023/02/17	9	11.12	0	0.00	11.10	9	2,237	0.40%
2023/02/16	0	0.00	1	11.15	11.15	-1	2,232	-0.04%
2023/02/14	6	11.23	5	11.15	11.20	1	2,215	0.05%
2023/02/13	12	11.43	1	11.20	11.25	11	2,199	0.50%
2023/02/09	21	11.00	5	10.95	10.95	16	2,072	0.77%
2023/02/08	13	10.98	0	0.00	10.95	13	2,065	0.63%
2023/02/07	0	11.00	0	0.00	10.90	0	2,043	0.00%
2023/02/03	11.1	10.85	0	0.00	10.90	11.1	2,027	0.55%
2023/02/02	1	10.90	0	0.00	10.90	1	2,016	0.05%
2023/02/01	25	10.95	0	0.00	10.95	25	2,013	1.24%
2023/01/31	0.1	10.90	0	0.00	10.90	0.1	2,008	0.00%
2023/01/13	24	10.74	0	0.00	10.65	24	1,974	1.22%
2023/01/12	30	10.75	0	0.00	10.75	30	1,969	1.52%
2023/01/09	20	10.70	0	0.00	10.75	20	1,957	1.02%
2023/01/06	1	10.85	0	0.00	10.70	1	1,951	0.05%
2023/01/05	9	10.85	0	0.00	10.90	9	1,944	0.46%
2023/01/04	1	10.90	0	0.00	10.85	1	1,908	0.05%
2022/12/29	1	10.60	0	0.00	10.65	1	1,754	0.06%
2022/12/28	0	0.00	1	11.00	10.70	-1	1,744	-0.06%
2022/12/26	10	10.91	6	10.85	10.75	4	1,707	0.23%
2022/12/23	2	10.90	0	0.00	10.90	2	1,678	0.12%
2022/12/22	74	10.97	2	11.00	10.85	72	1,664	4.33%
2022/12/21	45	10.78	6	10.80	10.90	39	1,644	2.37%
2022/12/20	3	10.78	4	10.70	10.50	-1	1,616	-0.06%
2022/12/19	61	10.76	0	0.00	10.70	61	1,570	3.89%
2022/12/16	13	11.08	65	11.08	11.05	-52	1,510	-3.44%
2022/12/15	0	0.00	10	10.81	11.00	-10	1,324	-0.76%
2022/12/14	7	11.00	3	10.75	10.70	4	1,236	0.32%
2022/12/12	0	10.40	0	0.00	10.30	0	1,088	0.00%
2022/12/08	0	0.00	1	10.30	10.30	-1	1,088	-0.09%
2022/12/05	0	0.00	10	10.48	10.45	-10	1,074	-0.93%
2022/11/29	0	0.00	4	10.50	10.45	-4	1,062	-0.38%
2022/11/28	0	0.00	10	10.25	10.45	-10	1,030	-0.97%
2022/11/23	17	10.48	0	0.00	10.50	17	986	1.72%
2022/11/22	0	0.00	5	10.20	10.30	-5	897	-0.56%
2022/11/18	5	10.27	4	10.36	10.10	1	912	0.11%
2022/11/15	0	0.00	1	9.86	9.97	-1	811	-0.12%
2022/11/14	1	9.85	1	9.83	9.84	0	791	0.00%
2022/11/11	0	0.00	1	9.85	9.76	-1	792	-0.13%
2022/11/10	1	9.66	0	0.00	9.65	1	797	0.13%
2022/11/08	1	9.60	0	0.00	9.56	1	809	0.12%
2022/11/07	0	0.00	1	9.59	9.59	-1	818	-0.12%
2022/11/04	0	0.00	0.4	9.33	9.40	-0.4	833	-0.05%
2022/11/03	0	0.00	0.1	9.33	9.26	-0.1	856	-0.01%
2022/11/01	0	0.00	1.5	9.31	9.30	-1.5	901	-0.16%
2022/10/28	0	0.00	0	9.33	9.15	0	1,020	0.00%
2022/10/27	0	0.00	1	9.22	9.26	-1	1,186	-0.08%
2022/10/26	1	9.16	0	0.00	9.13	1	1,223	0.08%
2022/10/25	0	0.00	1	9.22	9.16	-1	1,232	-0.08%
2022/10/24	3	9.10	1	9.07	9.12	2	1,244	0.16%
2022/10/17	1	9.08	0	0.00	9.14	1	1,397	0.07%
2022/10/14	0	0.00	10.1	8.94	9.07	-10.1	1,393	-0.72%
2022/10/13	2.1	8.88	0	0.00	8.74	2.1	1,390	0.15%
2022/10/11	3	9.12	0.5	9.15	9.10	2.5	1,378	0.18%
2022/10/04	10	9.42	14.1	9.41	9.39	-4.1	1,444	-0.28%
2022/10/03	0	0.00	10	9.30	9.25	-10	1,495	-0.67%
2022/09/28	0	0.00	20	9.17	9.11	-20	1,544	-1.30%
2022/09/27	0	0.00	1	9.25	9.33	-1	1,605	-0.06%
2022/09/26	1	9.26	2	9.14	9.09	-1	1,613	-0.06%
2022/09/20	0	0.00	6	9.56	9.56	-6	1,634	-0.37%
2022/09/19	0	0.00	1	9.67	9.51	-1	1,648	-0.06%
2022/09/16	1	9.72	0	0.00	9.60	1	1,650	0.06%
2022/09/06	3	9.79	0	0.00	9.75	3	1,710	0.18%
2022/09/01	0	0.00	0.6	9.96	9.93	-0.6	1,754	-0.03%
2022/08/31	2	9.95	0	0.00	9.97	2	1,763	0.11%
2022/08/29	3	9.90	0	0.00	9.93	3	1,911	0.16%
2022/08/26	20	10.05	1	10.25	10.10	19	1,908	1.00%
2022/08/24	0	0.00	0.2	10.05	9.98	-0.2	1,872	-0.01%
2022/08/19	0	0.00	1	10.00	10.05	-1	1,935	-0.05%
2022/08/17	5	9.96	0	0.00	9.96	5	1,967	0.25%
2022/08/15	0	0.00	1.4	10.01	10.00	-1.4	1,981	-0.07%
2022/08/12	1	10.00	0	0.00	10.00	1	1,994	0.05%
2022/08/11	0	0.00	2	10.00	9.98	-2	1,999	-0.10%
2022/08/10	1	9.84	0	0.00	9.84	1	2,013	0.05%
2022/08/09	1	9.75	0	0.00	9.83	1	2,017	0.05%
2022/08/08	5	9.70	0	0.00	9.79	5	2,030	0.25%
2022/08/05	1	9.75	3	9.84	9.80	-2	2,038	-0.10%
2022/08/04	7	9.69	0	0.00	9.67	7	2,060	0.34%
2022/08/03	2	10.12	1	9.96	9.97	1	2,034	0.05%
2022/08/02	4.2	10.50	4	10.50	10.45	0.2	1,915	0.01%
2022/08/01	50	10.90	0	0.00	10.90	50	1,989	2.51%
2022/07/28	3	10.83	0	0.00	10.80	3	2,147	0.14%
2022/07/27	4	11.15	0	0.00	10.95	4	2,189	0.18%
2022/07/26	1	10.90	20	10.95	10.90	-19	2,207	-0.86%
2022/07/25	4	10.95	0	0.00	10.90	4	2,349	0.17%
2022/07/22	3	10.70	4	10.58	10.70	-1	2,726	-0.04%
2022/07/20	1.2	10.53	15	10.60	10.45	-13.8	3,016	-0.46%
2022/07/18	0	0.00	3	10.55	10.60	-3	3,386	-0.09%
2022/07/15	0	0.00	6	10.40	10.35	-6	3,614	-0.17%
2022/07/12	0	0.00	15	10.43	10.25	-15	5,768	-0.26%
2022/07/11	0	0.00	6	10.79	10.85	-6	6,350	-0.09%
2022/07/08	2	10.65	0	0.00	10.55	2	6,304	0.03%
2022/07/07	5	10.48	0	0.00	10.60	5	6,304	0.08%
2022/07/06	5.1	10.73	0	0.00	10.65	5.1	6,309	0.08%
2022/07/05	0	0.00	8	10.88	11.00	-8	6,312	-0.13%
2022/07/01	0	10.35	0	0.00	10.25	0	6,304	0.00%
2022/06/30	3	10.60	0	0.00	10.45	3	6,344	0.05%
2022/06/27	11	10.76	0	0.00	10.80	11	6,433	0.17%
2022/06/21	0	0.00	1	10.45	10.65	-1	6,590	-0.02%
2022/06/16	0	0.00	4	10.60	10.60	-4	6,914	-0.06%
2022/06/15	1	10.70	3	10.70	10.70	-2	6,918	-0.03%
2022/06/14	0	0.00	8	10.60	10.60	-8	6,926	-0.12%
2022/06/13	4	10.70	3	11.00	10.70	1	6,918	0.01%
2022/06/09	0	0.00	1	11.20	11.15	-1	6,888	-0.01%
2022/06/08	2	11.15	0	0.00	11.15	2	6,880	0.03%
2022/06/07	2	11.35	6	11.41	11.25	-4	6,876	-0.06%
2022/06/02	2	11.05	0	0.00	11.05	2	6,765	0.03%
2022/05/31	1	11.25	5	11.33	11.20	-4	6,789	-0.06%
2022/05/30	2	11.30	3	11.40	11.35	-1	6,784	-0.01%
2022/05/27	0	0.00	1	11.25	11.30	-1	6,764	-0.01%
2022/05/26	0	0.00	6	11.12	11.15	-6	6,757	-0.09%
2022/05/25	4	10.95	0	0.00	11.05	4	6,742	0.06%
2022/05/24	31	11.00	0	0.00	11.00	31	6,904	0.45%
2022/05/23	1	10.95	5	10.95	10.95	-4	6,903	-0.06%
2022/05/18	0	0.00	2	10.95	10.90	-2	6,918	-0.03%
2022/05/17	0	0.00	1	10.90	10.70	-1	6,902	-0.01%
2022/05/16	0	0.00	1	10.65	10.60	-1	6,885	-0.01%
2022/05/13	0	0.00	1	10.40	10.50	-1	6,865	-0.01%
2022/05/12	9	10.29	0	0.00	10.20	9	6,848	0.13%
2022/05/10	0	0.00	71	10.50	10.70	-71	6,755	-1.05%
2022/05/09	5	10.90	3	11.10	10.75	2	6,712	0.03%
2022/05/06	2	11.35	0	0.00	11.35	2	6,617	0.03%
2022/05/05	1	11.40	2	11.43	11.45	-1	6,496	-0.02%
2022/05/04	2	11.40	0	0.00	11.40	2	6,464	0.03%
2022/04/29	7	11.91	5	11.70	11.70	2	6,429	0.03%
2022/04/28	50	12.20	63.2	12.09	11.95	-13.2	6,303	-0.21%
2022/04/27	1	11.35	1	11.30	11.30	0	5,890	0.00%
2022/04/26	3.1	11.92	3	11.87	11.70	0.1	5,775	0.00%
2022/04/25	7	11.81	6	12.05	11.60	1	5,633	0.02%
2022/04/22	32.8	12.41	2	12.45	12.30	30.8	5,454	0.56%
2022/04/21	3	12.95	3	12.55	12.60	0	5,374	0.00%
2022/04/20	118	12.78	111	12.95	12.95	7	5,161	0.14%	大買/大賣/
2022/04/19	4.6	12.03	10	12.15	12.15	-5.4	4,649	-0.12%
2022/04/18	205	13.23	204	13.35	12.50	1	4,573	0.02%	大買/大賣/
2022/04/15	20	12.44	37	12.49	12.50	-17	3,198	-0.53%
2022/04/14	1	11.45	4	11.40	11.40	-3	2,594	-0.12%
2022/04/13	0	0.00	1	11.45	11.45	-1	2,614	-0.04%
2022/04/12	4	11.50	0	0.00	11.35	4	2,626	0.15%
2022/04/11	0	11.45	0	0.00	11.50	0	2,649	0.00%
2022/04/08	3	11.42	0	0.00	11.40	3	2,683	0.11%
2022/04/07	12	11.46	40	11.27	11.15	-28	2,711	-1.03%
2022/04/06	6.5	11.66	11	11.74	11.65	-4.5	2,718	-0.17%
2022/04/01	9	11.53	37	11.62	11.75	-28	2,708	-1.03%
2022/03/31	0	0.00	1	11.50	11.50	-1	2,650	-0.04%
2022/03/30	12	11.58	21	11.45	11.55	-9	2,634	-0.34%
2022/03/29	2	11.50	19	11.58	11.55	-17	2,614	-0.65%
2022/03/28	1	11.45	10	11.40	11.55	-9	2,564	-0.35%
2022/03/24	0	0.00	6	11.60	11.60	-6	2,473	-0.24%
2022/03/23	0	0.00	10.4	11.55	11.60	-10.4	2,420	-0.43%
2022/03/22	1	11.65	42	11.52	11.65	-41	2,334	-1.76%
2022/03/21	0	11.05	1	11.05	11.10	-1	2,112	-0.05%
2022/03/10	1	10.75	20	10.75	10.75	-19	2,073	-0.92%
2022/03/09	0	0.00	26	10.65	10.70	-26	2,063	-1.26%
2022/03/08	10	10.65	0	0.00	10.50	10	2,072	0.48%
2022/03/07	0	0.00	6	10.75	10.75	-6	2,034	-0.29%
2022/03/04	0	0.00	10	11.00	10.95	-10	2,016	-0.50%
2022/03/03	3	11.05	0	0.00	11.00	3	2,025	0.15%
2022/03/02	1	10.95	5	10.95	10.95	-4	2,039	-0.20%
2022/03/01	33	10.88	0	0.00	10.90	33	2,035	1.62%
2022/02/24	27	11.11	10	10.75	10.70	17	2,067	0.82%
2022/02/22	5	10.90	50	10.95	10.85	-45	1,913	-2.35%
2022/02/21	11	11.01	0	0.00	11.05	11	1,918	0.57%
2022/02/18	0	0.00	10	11.05	11.05	-10	1,910	-0.52%
2022/02/17	10	10.78	0	0.00	10.90	10	1,907	0.52%
2022/02/16	10	10.83	0	0.00	10.80	10	1,933	0.52%
2022/02/15	15	10.80	0	0.00	10.75	15	1,965	0.76%
2022/02/14	10	10.80	0	0.00	10.85	10	1,983	0.50%
2022/02/07	55	10.50	0	0.00	10.65	55	2,010	2.74%
2022/01/25	2	10.50	2	10.50	10.50	0	2,018	0.00%
2022/01/24	2	10.70	0	0.00	10.70	2	1,979	0.10%
2022/01/21	0.4	11.00	0	0.00	10.95	0.4	1,952	0.02%
2022/01/20	0	0.00	0.5	11.00	11.20	-0.5	1,936	-0.03%
2022/01/18	5	11.15	2	11.00	11.05	3	1,895	0.16%
2022/01/17	2	11.20	1	11.20	11.20	1	1,865	0.05%
2022/01/14	0	0.00	3	11.40	11.25	-3	1,837	-0.16%
2022/01/13	3	11.20	0	0.00	11.15	3	1,749	0.17%
2022/01/12	16	11.22	0	0.00	11.30	16	1,735	0.92%
2022/01/11	43	11.07	60	11.05	11.25	-17	1,690	-1.01%
2022/01/10	15	10.90	3	10.87	10.95	12	1,567	0.77%
2022/01/07	2	10.90	0	0.00	10.80	2	1,553	0.13%
2022/01/03	3	10.95	10	11.00	10.90	-7	1,479	-0.47%
2021/12/30	20	10.85	11	10.80	10.85	9	1,427	0.63%
2021/12/29	0	0.00	7	10.84	10.85	-7	1,392	-0.50%
2021/12/17	0	0.00	3	10.45	10.40	-3	1,421	-0.21%
2021/12/14	3	10.35	0	0.00	10.35	3	1,467	0.20%
2021/12/09	10	10.55	0	0.00	10.55	10	1,501	0.67%
2021/12/07	0	0.00	2	10.40	10.40	-2	1,510	-0.13%
2021/12/02	1	10.25	0	0.00	10.25	1	1,661	0.06%
2021/11/29	0	0.00	8	10.21	10.25	-8	1,702	-0.47%
2021/11/26	2	10.30	0	0.00	10.30	2	1,727	0.12%
2021/11/24	2	10.50	0	0.00	10.65	2	1,734	0.12%
2021/11/23	2	10.55	4	10.78	10.55	-2	1,730	-0.12%
2021/11/22	10	10.55	0	0.00	10.55	10	1,706	0.59%
2021/11/19	1	10.65	0	0.00	10.50	1	1,706	0.06%
2021/11/17	11	10.61	0	0.00	10.50	11	1,701	0.65%
2021/11/16	0	0.00	2	10.60	10.60	-2	1,707	-0.12%
2021/11/15	2	10.45	0	0.00	10.40	2	1,699	0.12%
2021/11/12	10.3	10.55	4.1	10.60	10.60	6.2	1,697	0.37%
2021/11/11	0	0.00	10	10.45	10.45	-10	1,687	-0.59%
2021/11/10	20	10.40	1	10.30	10.40	19	1,715	1.11%
2021/11/09	0	0.00	2	10.25	10.20	-2	1,730	-0.12%
2021/11/08	1	10.25	0	0.00	10.30	1	1,735	0.06%
2021/11/05	1	10.30	0	0.00	10.30	1	1,776	0.06%
2021/11/03	0	0.00	8	10.25	10.35	-8	1,848	-0.43%
2021/10/28	10	10.20	42	10.20	10.20	-32	1,880	-1.70%
2021/10/27	2	10.20	0	0.00	10.25	2	1,904	0.11%
2021/10/25	0	0.00	0	10.25	10.20	0	1,933	0.00%
2021/10/22	1	10.20	0	0.00	10.20	1	1,971	0.05%
2021/10/18	0	0.00	1	10.20	10.30	-1	2,109	-0.05%
2021/10/14	1	10.10	0	0.00	10.10	1	2,191	0.05%
2021/10/08	11	10.35	0	0.00	10.30	11	2,263	0.49%
2021/10/05	2	10.05	2	10.15	10.20	0	2,473	0.00%
2021/10/01	1	10.40	2	10.65	10.30	-1	2,575	-0.04%
2021/09/30	0	0.00	1	10.55	10.65	-1	2,599	-0.04%
2021/09/28	0	0.00	1	10.60	10.60	-1	2,750	-0.04%
2021/09/27	0	0.00	3	10.57	10.60	-3	3,005	-0.10%
2021/09/23	2	10.25	0	0.00	10.25	2	3,210	0.06%
2021/09/22	4	10.29	0	0.00	10.20	4	3,263	0.12%
2021/09/16	0	0.00	3	10.65	10.60	-3	3,359	-0.09%
2021/09/15	0	0.00	4	10.70	10.70	-4	3,449	-0.12%
2021/09/14	1	10.60	0	0.00	10.55	1	3,484	0.03%
2021/09/13	0	0.00	5	10.60	10.55	-5	3,578	-0.14%
2021/09/10	2	10.50	0	0.00	10.55	2	3,683	0.05%
2021/09/09	6	10.60	1	10.60	10.50	5	3,779	0.13%
2021/09/08	0	0.00	3	10.88	10.85	-3	3,784	-0.08%
2021/09/06	4	10.54	6	10.60	10.45	-2	3,865	-0.05%
2021/09/03	10	10.70	10	10.70	10.70	0	4,156	0.00%
2021/09/02	3	10.77	0	0.00	10.65	3	4,374	0.07%
2021/09/01	12	10.90	1	10.90	11.00	11	4,490	0.24%
2021/08/31	1	10.80	0	0.00	10.80	1	4,563	0.02%
2021/08/30	0	0.00	4	10.71	10.75	-4	5,190	-0.08%
2021/08/27	2	10.50	3	10.55	10.55	-1	5,634	-0.02%
2021/08/18	2.3	10.11	2	10.35	10.35	0.3	7,490	0.00%
2021/08/16	7	10.40	0	0.00	10.30	7	8,333	0.08%
2021/08/13	2	10.70	0	0.00	10.60	2	8,883	0.02%
2021/08/12	2	10.83	0	0.00	10.80	2	10,416	0.02%
2021/08/11	2	10.85	1	10.95	10.80	1	11,468	0.01%
2021/08/10	1	11.10	12	11.25	11.20	-11	12,733	-0.09%
2021/08/09	1	10.95	8	10.93	10.95	-7	13,081	-0.05%
2021/08/06	0	0.00	1	11.10	10.95	-1	13,748	-0.01%
2021/08/03	0	0.00	8.1	11.07	11.10	-8.1	14,662	-0.06%
2021/08/02	2	10.95	3	10.85	11.10	-1	14,836	-0.01%
2021/07/30	1	10.80	0	0.00	10.70	1	14,923	0.01%
2021/07/29	0	0.00	26.1	10.80	10.90	-26.1	15,058	-0.17%
2021/07/28	6	10.63	6	10.70	10.75	0	15,216	0.00%
2021/07/23	0	0.00	3	11.10	11.15	-3	17,440	-0.02%
2021/07/22	3	10.90	2	10.90	10.85	1	18,244	0.01%
2021/07/21	14	10.95	0	0.00	10.85	14	18,453	0.08%
2021/07/20	7	11.00	0	0.00	11.00	7	18,783	0.04%
2021/07/16	6	11.15	0	0.00	11.15	6	20,235	0.03%
2021/07/15	6	11.30	4	11.25	11.30	2	20,720	0.01%
2021/07/14	19	10.91	7	11.01	10.95	12	20,959	0.06%
2021/07/13	30	11.22	1	11.10	11.10	29	21,431	0.14%
2021/07/12	24	11.50	2	11.65	11.45	22	21,415	0.10%
2021/07/09	5	11.86	13	11.87	11.65	-8	21,466	-0.04%
2021/07/08	0	0.00	0	11.80	11.85	0	21,607	0.00%
2021/07/07	13	11.68	0	0.00	11.60	13	21,602	0.06%
2021/07/06	3	11.75	0	0.00	11.75	3	21,618	0.01%
2021/07/05	6.1	11.90	33	11.95	11.90	-26.9	21,610	-0.12%
2021/07/02	3	11.85	61	12.20	11.90	-58	21,621	-0.27%
2021/07/01	15	11.93	50	11.93	11.75	-35	21,402	-0.16%
2021/06/30	25	11.70	4	11.64	11.65	21	21,307	0.10%
2021/06/29	5	11.46	6	11.40	11.30	-1	21,235	0.00%
2021/06/28	5	11.47	6	11.35	11.55	-1	21,246	0.00%
2021/06/25	0	0.00	4	11.50	11.45	-4	21,240	-0.02%
2021/06/24	5.2	11.60	141	11.65	11.65	-135.8	21,210	-0.64%	大賣/鉅額交易
2021/06/23	40	11.60	12	11.60	11.60	28	21,176	0.13%
2021/06/22	7	11.67	10	11.70	11.65	-3	21,158	-0.01%
2021/06/21	37	11.29	0	0.00	11.30	37	21,190	0.17%
2021/06/18	43	11.71	0	0.00	11.60	43	21,117	0.20%
2021/06/17	13	11.85	10	11.85	11.85	3	21,059	0.01%
2021/06/16	31	11.87	6	11.85	11.75	25	21,032	0.12%
2021/06/15	16.3	11.94	3	11.95	11.90	13.3	20,962	0.06%
2021/06/11	112	12.17	110	12.30	12.15	2	20,882	0.01%	大買/大賣/
2021/06/09	5	12.29	5	12.35	12.15	0	20,391	0.00%
2021/06/08	21	12.64	16	12.58	12.50	5	20,274	0.02%
2021/06/07	22	12.96	11	12.40	12.65	11	20,189	0.05%
2021/06/04	37	12.85	66	13.04	12.95	-29	19,588	-0.15%
2021/06/03	54	12.68	26	12.48	12.75	28	19,177	0.15%
2021/06/02	16	12.31	13	12.28	12.30	3	18,688	0.02%
2021/06/01	22	11.90	33	12.02	12.25	-11	18,586	-0.06%
2021/05/31	36.5	12.10	9	12.36	11.95	27.5	18,299	0.15%
2021/05/28	0	0.00	18	12.33	12.25	-18	18,074	-0.10%
2021/05/27	25	12.43	39	12.41	12.30	-14	17,999	-0.08%
2021/05/26	36	12.33	50	12.57	12.30	-14	17,834	-0.08%
2021/05/25	75	12.38	57	12.43	12.35	18	17,547	0.10%
2021/05/24	36	12.86	16	13.18	12.75	20	17,066	0.12%
2021/05/21	58	12.82	15	12.88	12.90	43	16,723	0.26%
2021/05/20	179	13.89	99.1	14.09	13.10	79.9	16,152	0.49%	大買/
2021/05/19	96	13.11	131	13.30	13.60	-35	14,610	-0.24%	大賣/
2021/05/18	148	13.05	68	12.86	12.90	80	13,585	0.59%	大買/
2021/05/17	26	12.70	56	12.83	12.85	-30	12,289	-0.24%
2021/05/14	51	11.82	12	12.15	11.70	39	11,866	0.33%
2021/05/13	1	11.35	66.5	11.42	11.60	-65.5	11,206	-0.58%
2021/05/12	44	10.82	8	11.07	10.55	36	10,863	0.33%
2021/05/11	23	11.82	28	11.97	11.60	-5	10,560	-0.05%
2021/05/10	6	11.95	61	11.87	11.95	-55	10,258	-0.54%
2021/05/07	3	11.50	16	11.40	11.55	-13	10,084	-0.13%
2021/05/06	10	11.56	10	11.40	11.60	0	9,975	0.00%
2021/05/05	1	11.40	2	11.55	11.40	-1	9,836	-0.01%
2021/05/04	92.5	11.58	54	11.78	11.25	38.5	9,671	0.40%
2021/05/03	66.5	12.27	24	12.37	12.15	42.5	9,165	0.46%
2021/04/29	36.3	13.45	55	13.38	13.00	-18.8	8,841	-0.21%
2021/04/28	39	12.18	122	12.28	12.90	-83	7,402	-1.12%	大賣/
2021/04/27	50	11.70	12	11.76	11.75	38	6,602	0.58%
2021/04/26	57	12.00	21	12.20	12.05	36	6,392	0.56%
2021/04/23	15	11.77	12	11.97	11.90	3	6,058	0.05%
2021/04/22	76	12.03	80	12.33	12.15	-4	5,748	-0.07%
2021/04/21	36	10.89	53	11.15	11.30	-17	4,622	-0.37%
2021/04/20	27	10.49	21	10.64	10.30	6	4,176	0.14%
2021/04/19	55	10.39	89	10.25	10.55	-34	4,008	-0.85%
2021/04/16	10	9.50	20	9.53	9.63	-10	3,515	-0.29%
2021/04/15	20	9.36	1	9.46	9.46	19	3,481	0.55%
2021/04/14	42	9.34	38	9.39	9.40	4	3,439	0.12%
2021/04/13	10	9.28	8	9.30	9.23	2	3,391	0.06%
2021/04/12	0	9.20	5	9.21	9.22	-5	3,403	-0.15%
2021/04/09	4	9.15	7	9.16	9.15	-3	3,501	-0.09%
2021/04/08	9	9.22	3	9.25	9.24	6	3,630	0.17%
2021/04/06	6	9.08	0	0.00	9.06	6	3,846	0.16%
2021/04/01	10	9.10	2	9.08	9.04	8	3,916	0.20%
2021/03/31	0	0.00	3	9.06	9.04	-3	4,069	-0.07%
2021/03/30	5	8.97	0	0.00	9.01	5	4,235	0.12%
2021/03/29	2	8.91	1	8.90	8.92	1	4,283	0.02%
2021/03/26	2	8.82	10	8.86	8.85	-8	4,667	-0.17%
2021/03/25	2	8.83	0	0.00	8.81	2	5,140	0.04%
2021/03/24	15.3	8.86	3	8.90	8.83	12.3	5,296	0.23%
2021/03/23	3	9.18	0	0.00	9.19	3	5,249	0.06%
2021/03/22	0	0.00	3	9.08	9.18	-3	5,230	-0.06%
2021/03/17	6	9.05	0	0.00	9.05	6	5,218	0.11%
2021/03/15	9	9.03	0	0.00	9.03	9	5,261	0.17%
2021/03/12	0	0.00	0	9.09	9.04	0	5,335	0.00%
2021/03/11	25	9.11	2	9.04	9.04	23	5,343	0.43%
2021/03/10	0	0.00	3	9.10	9.09	-3	5,355	-0.06%
2021/03/09	0	9.09	2	9.15	9.17	-2	5,346	-0.04%
2021/03/08	3	9.10	0	0.00	9.02	3	5,325	0.06%
2021/03/05	1	9.10	5	9.09	9.06	-4	5,319	-0.08%
2021/03/04	0	0.00	5	8.92	8.93	-5	5,266	-0.09%
2021/03/03	0	0.00	2	8.88	8.85	-2	5,269	-0.04%
2021/03/02	2	8.86	3	8.90	8.70	-1	5,286	-0.02%
2021/02/26	0	0.00	3	8.77	8.85	-3	5,361	-0.06%
2021/02/25	0	0.00	1	8.81	8.76	-1	5,665	-0.02%
2021/02/24	5	8.81	3	8.80	8.74	2	5,961	0.03%
2021/02/23	0	0.00	12	8.68	8.80	-12	6,208	-0.19%
2021/02/22	10	8.60	10	8.63	8.66	0	6,383	0.00%
2021/02/19	3	8.48	2	8.58	8.52	1	6,550	0.02%
2021/02/18	4	8.54	25	8.56	8.61	-21	6,616	-0.32%
2021/02/17	2	8.38	2	8.38	8.38	0	6,727	0.00%
2021/02/05	5	8.33	2	8.34	8.30	3	6,791	0.04%
2021/02/03	0	0.00	2	8.43	8.35	-2	6,800	-0.03%
2021/02/02	0	0.00	6	8.33	8.33	-6	6,832	-0.09%
2021/02/01	0	0.00	2	8.21	8.22	-2	6,831	-0.03%
2021/01/27	10	8.40	0	0.00	8.40	10	6,819	0.15%
2021/01/25	4	8.45	2	8.55	8.53	2	6,800	0.03%
2021/01/22	0	0.00	3	8.40	8.40	-3	6,774	-0.04%
2021/01/21	7	8.45	3	8.60	8.45	4	6,755	0.06%
2021/01/20	7	8.64	0	0.00	8.47	7	6,740	0.10%
2021/01/18	13	8.61	14	8.85	8.80	-1	6,671	-0.01%
2021/01/15	15	8.87	0	0.00	8.73	15	6,631	0.23%
2021/01/14	11	9.04	0	0.00	9.03	11	6,561	0.17%
2021/01/13	26	9.07	0.1	9.20	9.02	25.9	6,536	0.40%
2021/01/12	12	9.28	1.4	9.31	9.09	10.6	6,474	0.16%
2021/01/11	6	9.47	2	9.58	9.50	4	6,374	0.06%
2021/01/08	6	9.56	0	0.00	9.53	6	6,331	0.09%
2021/01/07	18	9.62	4	9.74	9.59	14	6,272	0.22%
2021/01/06	15	9.79	4	9.78	9.65	11	6,209	0.18%
2021/01/05	13	10.02	2	10.15	10.05	11	6,059	0.18%
2021/01/04	6	10.15	13	10.21	10.15	-7	5,967	-0.12%
2020/12/31	8	9.99	18	10.11	9.96	-10	5,811	-0.17%
2020/12/30	5	9.94	2	10.05	9.91	3	5,635	0.05%
2020/12/29	23	9.90	34.2	9.96	9.95	-11.2	5,552	-0.20%
2020/12/28	10	9.55	50	9.70	9.66	-40	5,254	-0.76%
2020/12/25	8	9.78	107	9.62	9.71	-99	5,148	-1.92%	大賣/
2020/12/24	2	9.55	29	9.64	9.64	-27	4,960	-0.54%
2020/12/23	38	9.08	0	0.00	9.24	38	4,738	0.80%
2020/12/22	76	9.47	32	9.55	9.15	44	4,659	0.94%
2020/12/21	16	9.12	100.3	9.38	9.52	-84.3	4,306	-1.96%
2020/12/18	1	8.68	11	8.58	8.67	-10	3,802	-0.26%
2020/12/17	0	0.00	3	8.47	8.46	-3	3,643	-0.08%
2020/12/15	3	8.21	0	0.00	8.16	3	3,670	0.08%
2020/12/14	0	0.00	51	8.12	8.19	-51	3,662	-1.39%
2020/12/10	3	8.20	0	0.00	8.20	3	3,726	0.08%
2020/12/09	0.5	8.33	0	0.00	8.33	0.5	3,698	0.01%
2020/12/08	0	0.00	9	8.46	8.41	-9	3,769	-0.24%
2020/12/07	10	8.26	2	8.32	8.32	8	3,736	0.21%
2020/12/04	0	0.00	4	8.26	8.23	-4	3,734	-0.11%
2020/12/02	1	8.25	3	8.25	8.25	-2	3,772	-0.05%
2020/12/01	28	8.29	2	8.38	8.28	26	3,784	0.69%
2020/11/30	8	8.22	5.5	8.29	8.29	2.5	3,805	0.07%
2020/11/26	4	8.16	0	0.00	8.15	4	4,035	0.10%
2020/11/25	3	8.18	3	8.25	8.25	0	4,033	0.00%
2020/11/24	24	8.32	16	8.31	8.22	8	3,934	0.20%
2020/11/23	64	8.52	51	8.50	8.52	13	3,636	0.36%
2020/11/20	1	8.04	176	8.24	8.21	-175	3,408	-5.13%	大賣/鉅額交易
2020/11/19	1	8.11	8	8.06	7.98	-7	3,174	-0.22%
2020/11/18	7	7.90	6	8.05	7.90	1	3,048	0.03%
2020/11/17	0	0.00	18	7.91	7.91	-18	3,226	-0.56%
2020/11/16	5	7.90	4	7.99	7.87	1	3,282	0.03%
2020/11/13	0	0.00	16	7.77	7.79	-16	3,610	-0.44%
2020/11/10	0	0.00	8	7.60	7.61	-8	3,623	-0.22%
2020/11/06	4	7.49	0	0.00	7.48	4	3,630	0.11%
2020/11/04	0	0.00	3	7.46	7.40	-3	3,616	-0.08%
2020/11/03	0	0.00	3	7.42	7.41	-3	3,620	-0.08%
2020/11/02	2	7.37	0	0.00	7.37	2	3,633	0.06%
2020/10/30	1	7.40	2	7.48	7.40	-1	3,629	-0.03%
2020/10/28	0	0.00	2	7.52	7.49	-2	3,620	-0.06%
2020/10/27	0	0.00	0.1	7.50	7.47	-0.1	3,605	0.00%
2020/10/26	0	0.00	2	7.47	7.45	-2	3,601	-0.06%
2020/10/23	0	0.00	2	7.48	7.44	-2	3,605	-0.06%
2020/10/22	0	0.00	7	7.42	7.41	-7	3,602	-0.19%
2020/10/21	10	7.40	0	0.00	7.43	10	3,647	0.27%
2020/10/20	5	7.40	0	0.00	7.39	5	3,670	0.14%
2020/10/19	1	7.44	0	0.00	7.45	1	3,676	0.03%
2020/10/15	9	7.43	0	0.00	7.43	9	3,704	0.24%
2020/10/13	1	7.50	0	0.00	7.44	1	3,739	0.03%
2020/10/12	0	0.00	2	7.58	7.50	-2	3,786	-0.05%
2020/10/08	3	7.55	0	0.00	7.51	3	3,841	0.08%
2020/10/07	0	0.00	4	7.56	7.54	-4	3,852	-0.10%
2020/10/06	28	7.53	4	7.53	7.54	24	3,866	0.62%
2020/10/05	18	7.48	0	0.00	7.48	18	3,885	0.46%
2020/09/30	0	0.00	2	7.51	7.48	-2	3,908	-0.05%
2020/09/29	0	7.48	0	0.00	7.47	0	3,934	0.00%
2020/09/28	5	7.46	7	7.48	7.46	-2	3,972	-0.05%
2020/09/25	4	7.39	0	0.00	7.30	4	3,995	0.10%
2020/09/24	1	7.46	0	0.00	7.47	1	3,979	0.03%
2020/09/23	16	7.63	0	0.00	7.60	16	3,922	0.41%
2020/09/21	0	0.00	7	7.85	7.82	-7	3,901	-0.18%
2020/09/18	0	0.00	3	7.79	7.76	-3	3,884	-0.08%
2020/09/17	20	7.70	0	0.00	7.70	20	3,827	0.52%
2020/09/16	7	7.72	0	0.00	7.69	7	3,875	0.18%
2020/09/15	3	7.75	2	7.85	7.76	1	3,875	0.03%
2020/09/14	0	0.00	1	7.83	7.82	-1	3,952	-0.03%
2020/09/11	28	7.89	5	7.98	7.83	23	3,971	0.58%
2020/09/10	2	7.85	18.2	7.85	7.87	-16.2	3,915	-0.41%
2020/09/09	3	7.80	7	7.80	7.80	-4	3,988	-0.10%
2020/09/07	0	0.00	4	8.00	7.89	-4	4,011	-0.10%
2020/09/04	2	7.77	2	7.84	7.80	0	4,122	0.00%
2020/09/03	6	7.82	0	0.00	7.80	6	4,367	0.14%
2020/09/02	4	7.89	0	0.00	7.83	4	4,329	0.09%
2020/09/01	0	0.00	14	8.06	7.97	-14	4,305	-0.33%
2020/08/31	0	0.00	30	7.88	7.83	-30	4,109	-0.73%
2020/08/28	0	0.00	4	7.81	7.79	-4	4,347	-0.09%
2020/08/26	0	0.00	16	7.93	7.86	-16	4,318	-0.37%
2020/08/25	0	0.00	20	7.83	7.79	-20	4,240	-0.47%
2020/08/24	4	7.83	0	0.00	7.81	4	4,190	0.10%
2020/08/21	5	8.15	28	8.07	7.99	-23	4,104	-0.56%
2020/08/20	17	7.57	0	0.00	7.55	17	3,742	0.45%
2020/08/19	29	7.94	18	7.88	7.94	11	3,591	0.31%
2020/08/18	1	7.48	0	0.00	7.51	1	3,126	0.03%
2020/08/17	1	7.52	37	7.57	7.58	-36	3,117	-1.15%
2020/08/13	0	0.00	7	7.32	7.37	-7	3,122	-0.22%
2020/08/12	27	7.26	25	7.33	7.31	2	3,131	0.06%
2020/08/07	4	7.20	0	0.00	7.18	4	3,163	0.13%
2020/08/06	8	7.27	0	0.00	7.22	8	3,179	0.25%
2020/08/05	3	7.26	0	0.00	7.26	3	3,201	0.09%
2020/08/03	3	7.20	0	0.00	7.22	3	3,275	0.09%
2020/07/29	6	7.18	0	0.00	7.16	6	3,389	0.18%
2020/07/27	7	7.14	0	0.00	7.11	7	3,427	0.20%
2020/07/24	3	7.31	0	0.00	7.31	3	3,412	0.09%
2020/07/23	0	0.00	10	7.50	7.45	-10	3,536	-0.28%
2020/07/21	3	7.50	1	7.51	7.50	2	3,626	0.06%
2020/07/17	100	7.57	11	7.64	7.58	89	3,653	2.44%
2020/07/16	109	7.64	13	7.66	7.60	96	3,685	2.61%	大買/
2020/07/15	0	0.00	38	7.57	7.68	-38	3,816	-1.00%
2020/07/14	0	0.00	27	7.55	7.49	-27	3,774	-0.72%
2020/07/13	6	7.48	0	0.00	7.48	6	3,775	0.16%
2020/07/10	3	7.38	6.1	7.41	7.38	-3.1	3,790	-0.08%
2020/07/09	10	7.50	2	7.52	7.48	8	3,834	0.21%
2020/07/08	0	0.00	30	7.51	7.51	-30	3,862	-0.78%
2020/07/07	9.3	7.46	0	0.00	7.44	9.3	3,867	0.24%
2020/07/03	3	7.59	0	0.00	7.54	3	3,833	0.08%
2020/07/02	2	7.61	2	7.58	7.57	0	3,871	0.00%
2020/06/30	100	7.59	0	0.00	7.62	100	3,898	2.56%
2020/06/29	3	7.51	3	7.66	7.52	0	4,023	0.00%
2020/06/24	9	7.56	0	0.00	7.51	9	4,003	0.22%
2020/06/23	5	7.71	0	0.00	7.65	5	3,997	0.13%
2020/06/22	7	7.71	3	7.75	7.74	4	3,980	0.10%
2020/06/19	0	0.00	3	7.84	7.68	-3	3,991	-0.08%
2020/06/18	0	0.00	6	7.65	7.70	-6	3,871	-0.15%
2020/06/17	0	0.00	3	7.67	7.62	-3	3,939	-0.08%
2020/06/16	0	0.00	10	7.63	7.53	-10	4,092	-0.24%
2020/06/15	5	7.47	0	0.00	7.38	5	4,204	0.12%
2020/06/12	1	7.25	2	7.29	7.36	-1	4,194	-0.02%
2020/06/11	7	7.67	8	7.77	7.50	-1	4,163	-0.02%
2020/06/10	6	7.94	86	8.06	8.13	-80	4,000	-2.00%
2020/06/08	3	7.46	0	0.00	7.48	3	3,910	0.08%
2020/06/05	0	0.00	11	7.49	7.49	-11	3,960	-0.28%
2020/06/04	35	7.44	84	7.48	7.48	-49	3,981	-1.23%
2020/06/03	3	7.17	0	0.00	7.20	3	3,948	0.08%
2020/06/02	0	0.00	10	7.13	7.15	-10	4,373	-0.23%
2020/05/28	3	7.05	0	7.09	7.03	3	4,414	0.07%
2020/05/27	0	0.00	2	7.10	7.05	-2	4,450	-0.04%
2020/05/26	6	7.08	0	0.00	7.09	6	4,460	0.13%
2020/05/22	0	0.00	10	7.15	7.07	-10	4,483	-0.22%
2020/05/21	0	0.00	8	7.22	7.17	-8	4,500	-0.18%
2020/05/19	0	0.00	2	7.18	7.14	-2	4,450	-0.04%
2020/05/18	54	7.17	15	7.19	7.18	39	4,469	0.87%
2020/05/15	6	7.02	1	7.05	7.06	5	4,628	0.11%
2020/05/14	10	7.06	0	0.00	7.02	10	4,622	0.22%
2020/05/13	0	0.00	0.1	7.13	7.10	-0.1	4,612	0.00%
2020/05/12	0	0.00	17	7.18	7.12	-17	4,596	-0.37%
2020/05/11	0	0.00	14	7.24	7.24	-14	4,571	-0.31%
2020/05/08	12	7.23	26	7.23	7.21	-14	4,566	-0.31%
2020/05/07	0	0.00	9	7.23	7.21	-9	4,637	-0.19%
2020/05/06	44	7.19	3	7.24	7.17	41	4,612	0.89%
2020/05/04	6	7.09	0	0.00	7.07	6	4,511	0.13%
2020/04/30	13	7.17	3	7.17	7.16	10	4,481	0.22%
2020/04/29	3	7.14	0	0.00	7.14	3	4,451	0.07%
2020/04/28	3	7.17	8	7.22	7.14	-5	4,425	-0.11%
2020/04/27	12	7.12	3	7.14	7.09	9	4,285	0.21%
2020/04/24	15	7.11	27	7.11	7.10	-12	4,246	-0.28%
2020/04/23	16	7.03	0	7.10	7.06	16	4,155	0.38%
2020/04/22	11	7.03	0	0.00	7.02	11	4,120	0.27%
2020/04/21	8	7.11	21	7.05	6.98	-13	4,094	-0.32%
2020/04/20	40	7.16	31	7.17	7.23	9	4,026	0.22%
2020/04/17	16	6.98	0	0.00	6.93	16	3,839	0.42%
2020/04/16	10	6.97	0	0.00	6.93	10	3,818	0.26%
2020/04/15	12	7.03	7	7.06	7.02	5	3,803	0.13%
2020/04/14	5	7.00	2	7.03	7.05	3	3,771	0.08%
2020/04/13	5	7.01	1	7.04	7.01	4	3,703	0.11%
2020/04/10	3	6.87	10	6.91	6.95	-7	3,647	-0.19%
2020/04/09	10	6.88	1	6.89	6.85	9	3,626	0.25%
2020/04/07	5	6.94	0	0.00	6.91	5	3,559	0.14%
2020/04/06	0	6.95	0	0.00	6.95	0	3,504	0.00%
2020/04/01	1	6.91	3	6.94	6.89	-2	3,475	-0.06%
2020/03/31	4	6.98	23	6.99	6.85	-19	3,439	-0.55%
2020/03/27	74	6.90	0	0.00	6.81	74	3,281	2.25%
2020/03/26	20	6.94	1	6.95	6.94	19	3,255	0.58%
2020/03/25	6	6.89	2	6.86	6.85	4	3,215	0.12%
2020/03/24	5	6.83	27	6.85	6.85	-22	3,171	-0.69%
2020/03/23	2	6.88	44	7.03	6.84	-42	3,133	-1.34%
2020/03/20	10	7.10	51	7.08	7.10	-41	3,016	-1.36%
2020/03/19	61	6.51	38	6.30	6.60	23	2,805	0.82%
2020/03/18	1	5.95	14	5.96	6.00	-13	2,565	-0.51%
2020/03/17	6	5.89	0	0.00	5.91	6	2,538	0.24%
2020/03/16	11	6.21	1	6.20	6.16	10	2,509	0.40%
2020/03/13	40	6.08	5	6.13	6.15	35	2,478	1.41%
2020/03/12	36	6.74	11	7.04	6.72	25	2,383	1.05%
2020/03/11	3	7.36	2	7.25	7.17	1	2,256	0.04%
2020/03/10	19	7.48	20	7.50	7.46	-1	2,166	-0.05%
2020/03/09	65	8.10	42	7.98	7.86	23	2,087	1.10%
2020/03/06	33	8.02	24.2	7.77	8.07	8.9	1,830	0.48%
2020/03/05	0	0.00	46	7.51	7.47	-46	1,367	-3.36%
2020/03/04	2	7.40	0	0.00	7.36	2	1,309	0.15%
2020/03/03	0	7.36	0	0.00	7.39	0	1,295	0.00%
2020/03/02	0	0.00	4	7.43	7.34	-4	1,283	-0.31%
2020/02/27	2	7.35	0	0.00	7.37	2	1,236	0.16%
2020/02/25	3	7.36	0	0.00	7.34	3	1,183	0.25%
2020/02/24	6	7.44	0	0.00	7.43	6	1,155	0.52%
2020/02/21	0	7.41	0	0.00	7.43	0	1,106	0.00%
2020/02/20	1	7.39	0	0.00	7.39	1	1,089	0.09%
2020/02/19	18	7.48	0	0.00	7.48	18	1,053	1.71%
2020/02/18	17	7.52	12	7.56	7.44	5	1,004	0.50%
2020/02/14	2	7.16	0	0.00	7.14	2	782	0.26%
2020/02/13	1	7.12	0	0.00	7.10	1	770	0.13%
2020/02/10	46	7.11	1	7.22	7.20	45	721	6.23%
2020/02/07	1	6.83	0	0.00	6.83	1	609	0.16%
2020/02/05	1	6.84	0	0.00	6.83	1	607	0.16%
2020/02/04	1	6.83	0	0.00	6.86	1	603	0.17%
2020/02/03	10	6.70	0	0.00	6.76	10	603	1.66%
2020/01/30	3	6.88	0	0.00	6.81	3	589	0.51%
2019/12/31	6	7.11	0	0.00	7.11	6	525	1.14%
2019/12/27	0.1	7.10	0	0.00	7.11	0.1	527	0.01%
2019/12/23	0	0.00	1	7.17	7.25	-1	506	-0.20%
2019/12/10	3	7.06	0	0.00	7.06	3	491	0.61%
2019/12/04	2	6.97	0	0.00	6.99	2	475	0.42%
2019/11/27	0	0.00	21	7.00	6.99	-21	470	-4.47%
2019/11/12	5	6.98	0	0.00	6.99	5	490	1.02%
2019/11/11	10	6.98	0	0.00	6.99	10	503	1.99%
2019/11/07	0	0.00	0.9	6.97	6.97	-0.9	534	-0.18%
2019/10/25	0	0.00	3	6.98	6.96	-3	781	-0.38%
2019/10/24	2	6.96	0	0.00	6.98	2	782	0.26%
2019/10/23	0	0.00	1	6.98	6.98	-1	786	-0.13%
2019/10/22	6	6.99	0	0.00	6.97	6	801	0.75%
2019/10/18	0	0.00	0	6.96	6.92	0	812	0.00%
2019/10/14	0	0.00	40	6.89	6.90	-40	854	-4.68%
2019/09/17	1	7.00	0	0.00	7.00	1	955	0.10%
2019/09/11	0	0.00	5	7.00	7.00	-5	945	-0.53%
2019/09/09	2	6.97	0	0.00	7.03	2	941	0.21%
2019/09/05	2	6.98	0	0.00	6.99	2	933	0.21%
2019/08/28	0	0.00	10	6.89	6.89	-10	927	-1.08%
2019/08/27	0	0.00	26	6.90	6.90	-26	937	-2.77%
2019/08/26	1	6.90	0	0.00	6.88	1	940	0.11%
2019/08/23	1	6.98	0	0.00	6.97	1	935	0.11%
2019/08/16	0	0.00	11	7.01	7.08	-11	926	-1.19%
2019/08/14	0	0.00	20	7.10	7.07	-20	906	-2.21%
2019/08/13	0	0.00	0	7.11	7.11	0	892	0.00%
2019/08/12	4	7.24	8	7.17	7.18	-4	883	-0.45%
2019/08/08	3	7.17	1	7.16	7.17	2	846	0.24%
2019/08/07	0	0.00	3	7.22	7.18	-3	832	-0.36%
2019/08/06	0	0.00	1	7.17	7.21	-1	832	-0.12%
2019/08/05	1	7.25	0	0.00	7.20	1	819	0.12%
2019/08/02	1	7.29	1	7.35	7.31	0	807	0.00%
2019/08/01	39	7.34	0	0.00	7.32	39	792	4.92%
2019/07/31	40	7.49	6	7.56	7.40	34	775	4.39%
2019/07/30	5	7.42	34.9	7.41	7.52	-29.9	720	-4.15%
2019/07/29	33	7.24	28	7.25	7.23	5	622	0.80%
2019/07/22	2	7.30	3	7.32	7.30	-1	596	-0.17%
2019/07/18	0	0.00	2	7.28	7.27	-2	586	-0.34%
2019/07/11	0	0.00	4	7.21	7.22	-4	531	-0.75%
2019/07/10	1	7.17	0	0.00	7.17	1	517	0.19%
2019/07/05	1	7.24	0	0.00	7.21	1	511	0.20%
2019/07/03	0	0.00	3	7.14	7.15	-3	496	-0.60%
2019/07/02	0	0.00	7	7.12	7.12	-7	495	-1.41%
2019/06/27	1	7.17	0	0.00	7.14	1	507	0.20%
2019/06/26	2	7.21	0	0.00	7.18	2	500	0.40%
2019/06/25	12	7.07	0	0.00	7.07	12	443	2.71%
2019/06/13	10	7.08	21	7.08	7.08	-11	433	-2.54%
2019/06/10	0	0.00	37	7.15	7.12	-37	436	-8.47%
2019/06/05	2	7.16	0	0.00	7.13	2	428	0.47%
2019/06/03	0	0.00	1	7.17	7.15	-1	434	-0.23%
2019/05/31	0	0.00	1	7.14	7.15	-1	435	-0.23%
2019/05/30	0	0.00	0.1	7.10	7.08	-0.1	432	-0.02%
2019/05/27	0	0.00	20	7.02	7.02	-20	438	-4.56%
2019/05/23	0	0.00	1	6.94	7.01	-1	438	-0.23%
2019/05/21	2	6.96	15	7.05	7.04	-13	438	-2.96%
2019/05/14	1	6.87	0	0.00	6.92	1	450	0.22%
2019/05/10	1	7.01	0	0.00	6.95	1	453	0.22%
2019/05/09	10	7.00	0	0.00	7.00	10	447	2.23%
2019/04/25	1	7.09	0	0.00	7.07	1	444	0.23%
2019/04/24	3	7.11	0	0.00	7.11	3	444	0.68%
2019/04/23	1	7.08	0	0.00	7.08	1	441	0.23%
2019/04/22	0	7.02	0	0.00	7.06	0	442	0.00%
2019/04/19	0	7.05	0	0.00	7.05	0	444	0.00%
2019/04/18	1	7.04	0	0.00	7.04	1	450	0.22%
2019/04/03	6	7.01	0	0.00	7.04	6	432	1.39%
2019/04/02	6	7.07	1	7.16	7.07	5	426	1.17%
2019/03/20	0	0.00	4	7.21	7.25	-4	395	-1.01%
2019/03/19	0	0.00	10	7.19	7.20	-10	397	-2.51%
2019/03/14	0	0.00	13	7.20	7.19	-13	393	-3.31%
2019/03/13	14	7.19	12	7.24	7.18	2	401	0.50%
2019/03/08	10	7.19	0	0.00	7.16	10	415	2.41%
2019/03/07	6	7.23	0	0.00	7.20	6	418	1.43%
2019/03/06	0	0.00	7	7.22	7.28	-7	421	-1.66%
2019/03/04	0	0.00	1	7.16	7.17	-1	418	-0.24%
2019/02/14	7	7.05	0	0.00	7.05	7	399	1.75%
2019/02/13	0	0.00	9	7.08	7.07	-9	395	-2.28%
2019/01/24	6	6.95	0	0.00	6.96	6	377	1.59%
2019/01/11	2	6.97	0	0.00	6.94	2	407	0.49%
2018/12/26	1	6.83	0	0.00	6.81	1	459	0.22%
2018/12/25	2	6.80	0	0.00	6.83	2	461	0.43%
2018/12/24	3	6.91	0	0.00	6.94	3	460	0.65%
2018/12/21	5	6.82	0	0.00	6.97	5	461	1.08%
2018/12/19	3	6.96	0	0.00	6.96	3	458	0.65%
2018/11/30	3	7.03	1	7.05	7.07	2	480	0.42%
2018/11/29	5	7.03	0	0.00	7.03	5	483	1.03%
2018/11/28	0	0.00	10	7.04	7.04	-10	480	-2.08%
2018/11/14	10	6.85	0	0.00	6.87	10	557	1.79%
2018/11/09	5	6.83	0	0.00	6.82	5	609	0.82%
2018/11/08	0	0.00	10	6.81	6.83	-10	618	-1.62%
2018/10/29	0	0.00	2	6.63	6.60	-2	723	-0.28%
2018/10/26	1	6.80	0	0.00	6.68	1	735	0.14%
2018/10/25	0	0.00	8	6.74	6.74	-8	755	-1.06%
2018/10/12	0	0.00	1	6.86	6.99	-1	917	-0.11%
2018/10/09	2	7.38	8	7.41	7.40	-6	898	-0.67%
2018/10/08	6	7.36	0	0.00	7.38	6	898	0.67%
2018/10/05	6	7.39	0	0.00	7.40	6	902	0.66%
2018/09/27	8	7.59	0	0.00	7.60	8	925	0.86%
2018/09/13	2	7.54	0	0.00	7.52	2	1,032	0.19%
2018/09/07	0	0.00	10	7.55	7.59	-10	1,090	-0.92%
2018/09/06	3	7.66	0	0.00	7.65	3	1,110	0.27%
2018/09/05	9	7.66	0	0.00	7.66	9	1,130	0.80%
2018/09/04	5	7.70	0	0.00	7.72	5	1,156	0.43%
2018/09/03	0	0.00	25	7.71	7.71	-25	1,183	-2.11%
2018/08/31	6	7.73	0	0.00	7.75	6	1,231	0.49%
2018/08/30	6	7.75	0	0.00	7.75	6	1,385	0.43%
2018/08/29	25	7.85	0	0.00	7.78	25	1,401	1.78%
2018/08/28	0	0.00	6	7.81	7.80	-6	1,421	-0.42%
2018/08/20	1	7.75	0	0.00	7.87	1	1,657	0.06%
2018/08/16	0	0.00	1	7.65	7.70	-1	1,874	-0.05%
2018/08/14	1	7.79	0	0.00	7.80	1	1,893	0.05%
2018/08/02	0	0.00	5	7.99	7.95	-5	2,080	-0.24%
2018/08/01	2	8.11	15	8.09	8.05	-13	2,064	-0.63%
2018/07/31	10	8.10	13	8.10	8.11	-3	2,043	-0.15%
2018/07/30	10	8.03	8	7.97	8.09	2	1,965	0.10%
2018/07/27	4	7.90	3	7.96	7.91	1	1,923	0.05%
2018/07/26	8	7.82	11	7.82	7.83	-3	1,895	-0.16%
2018/07/25	5	7.72	0	0.00	7.69	5	1,874	0.27%
2018/07/24	6	7.69	1	7.69	7.67	5	1,878	0.27%
2018/07/20	5	7.70	0	0.00	7.66	5	1,888	0.26%
2018/07/19	10.6	7.69	0	0.00	7.72	10.6	1,882	0.56%
2018/07/18	0.3	7.67	6	7.68	7.67	-5.7	1,889	-0.30%
2018/07/16	3	7.75	0	0.00	7.76	3	1,881	0.16%
2018/07/13	2	7.76	1	7.75	7.74	1	1,883	0.05%
2018/07/11	1	7.75	0	0.00	7.70	1	1,888	0.05%
2018/07/03	7	7.70	5	7.74	7.65	2	1,942	0.10%
2018/07/02	6	7.85	6	7.80	7.79	0	1,931	0.00%
2018/06/29	3	7.82	0	0.00	7.83	3	1,928	0.16%
2018/06/28	3	7.85	24	7.87	7.82	-21	1,926	-1.09%
2018/06/27	2	7.97	1	7.98	7.90	1	1,914	0.05%
2018/06/26	5	7.98	2	8.04	7.94	3	1,911	0.16%
2018/06/25	0	0.00	2	8.02	8.09	-2	1,888	-0.11%
2018/06/21	6	7.93	0	0.00	7.91	6	1,834	0.33%
2018/06/14	8	8.06	159	8.02	7.99	-151	1,769	-8.53%	大賣/鉅額交易
2018/06/13	0	0.00	9	8.09	8.07	-9	1,745	-0.52%
2018/06/12	6	8.09	0	0.00	8.09	6	1,728	0.35%
2018/06/11	0	0.00	32	8.17	8.17	-32	1,693	-1.89%
2018/06/08	9	8.24	6	8.32	8.23	3	1,667	0.18%
2018/06/07	5	8.10	4	8.37	8.30	1	1,623	0.06%
2018/06/06	36	8.11	25	8.13	8.08	11	1,471	0.75%
2018/06/05	8	8.07	17	8.09	8.07	-9	1,449	-0.62%
2018/06/04	0	0.00	44	8.16	8.14	-44	1,427	-3.08%
2018/06/01	0	0.00	8	8.03	8.03	-8	1,367	-0.59%
2018/05/31	12	8.08	3	8.09	8.03	9	1,348	0.67%
2018/05/30	31	8.12	3	8.20	8.13	28	1,303	2.15%
2018/05/29	37	8.04	0	0.00	8.00	37	1,220	3.03%
2018/05/28	0	0.00	12	7.98	7.96	-12	1,179	-1.02%
2018/05/25	64	8.08	8	8.14	8.03	56	1,145	4.89%
2018/05/24	1	8.02	75	7.85	8.20	-74	1,052	-7.03%
2018/05/23	0	0.00	1	7.73	7.68	-1	894	-0.11%
2018/05/22	3	7.71	0	0.00	7.72	3	888	0.34%
2018/05/21	0	0.00	59	7.81	7.82	-59	875	-6.74%
2018/05/18	6	7.68	9	7.78	7.88	-3	812	-0.37%
2018/05/16	5	7.44	0	0.00	7.43	5	626	0.80%
2018/05/15	6	7.49	2	7.48	7.48	4	635	0.63%
2018/05/14	0	0.00	14	7.42	7.40	-14	656	-2.13%
2018/05/11	3	7.44	0	0.00	7.44	3	664	0.45%
2018/05/10	9	7.48	0	0.00	7.49	9	658	1.37%
2018/05/08	17	7.53	0	0.00	7.52	17	661	2.57%
2018/05/04	4	7.45	4	7.43	7.46	0	667	0.00%
2018/05/03	10	7.52	0	0.00	7.47	10	669	1.49%
2018/04/30	0	0.00	2	7.55	7.51	-2	672	-0.30%
2018/04/25	4	7.51	0	0.00	7.48	4	678	0.59%
2018/04/24	5	7.50	0	0.00	7.50	5	688	0.73%
2018/04/23	0	0.00	11	7.53	7.60	-11	688	-1.60%
2018/04/20	7	7.51	0	0.00	7.51	7	682	1.03%
2018/04/19	13	7.49	0	0.00	7.51	13	695	1.87%
2018/04/18	8	7.45	0	0.00	7.45	8	722	1.11%
2018/04/17	3	7.50	0	0.00	7.48	3	862	0.35%
2018/04/13	2	7.63	0	0.00	7.62	2	876	0.23%
2018/04/12	0	7.65	0	0.00	7.63	0	890	0.00%
2018/04/11	6	7.60	4	7.65	7.65	2	872	0.23%
2018/04/10	0	0.00	31	7.48	7.52	-31	842	-3.68%
2018/04/09	0	0.00	1	7.46	7.43	-1	842	-0.12%
2018/04/03	19	7.39	1	7.38	7.40	18	844	2.13%
2018/04/02	1	7.41	0	0.00	7.42	1	858	0.12%
2018/03/30	6	7.45	1	7.45	7.44	5	857	0.58%
2018/03/29	0	0.00	10	7.40	7.44	-10	861	-1.16%
2018/03/28	15	7.44	0	0.00	7.41	15	861	1.74%
2018/03/20	2	7.39	0	0.00	7.41	2	850	0.24%
2018/03/15	0	0.00	3	7.45	7.47	-3	850	-0.35%
2018/03/13	0	0.00	30	7.50	7.48	-30	847	-3.54%
2018/03/12	0	0.00	2	7.43	7.44	-2	849	-0.24%
2018/03/09	1	7.42	0	0.00	7.44	1	854	0.12%
2018/03/06	2	7.33	0	0.00	7.34	2	864	0.23%
2018/03/01	0	0.00	9	7.35	7.35	-9	886	-1.01%
2018/02/23	0	0.00	2	7.25	7.24	-2	882	-0.23%
2018/02/21	2	7.10	0	0.00	7.18	2	884	0.23%
2018/02/12	1	7.07	0	0.00	7.06	1	875	0.11%
2018/02/09	2	7.04	0	0.00	7.05	2	875	0.23%
2018/02/08	2	7.19	0	0.00	7.19	2	856	0.23%
2018/02/07	3	7.20	0	0.00	7.20	3	858	0.35%
2018/02/06	44	7.19	0	0.00	7.15	44	894	4.92%
2018/02/05	6	7.45	57	7.42	7.47	-51	873	-5.84%
2018/02/02	0	0.00	1	7.55	7.55	-1	859	-0.12%
2018/01/31	2	7.53	0	0.00	7.55	2	865	0.23%
2018/01/29	1	7.62	0	0.00	7.61	1	857	0.12%
2018/01/26	0	0.00	28	7.62	7.62	-28	857	-3.26%
2018/01/25	0	0.00	22	7.65	7.64	-22	858	-2.56%
2018/01/24	2	7.66	0	0.00	7.64	2	861	0.23%
2018/01/19	15	7.62	3	7.66	7.66	12	859	1.40%
2018/01/18	20	7.71	1	7.70	7.65	19	851	2.23%
2018/01/17	0	0.00	1	7.68	7.67	-1	845	-0.12%
2018/01/16	0	0.00	1	7.71	7.70	-1	846	-0.12%
2018/01/12	3	7.72	3	7.76	7.72	0	837	0.00%
2018/01/11	2	7.65	0	0.00	7.72	2	845	0.24%
2018/01/10	1	7.61	0	0.00	7.62	1	710	0.14%
2018/01/09	2	7.63	0	0.00	7.65	2	702	0.28%
2018/01/03	50	7.56	2	7.56	7.56	48	694	6.91%