愛之味 (1217)-元大-太平券商分點個股進出

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
--
漲幅
0.00%
成交量
1,089張
產業
上市食品類股▼0.49%
260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-太平券商分點個股進出

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-太平券商分點個股進出
元大-太平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	1	12.30	0	0.00	12.35	1	1,195	0.08%
2024/05/16	1	12.30	2	12.35	12.30	-1	1,213	-0.08%
2024/05/15	1	12.25	4	12.30	12.30	-3	1,210	-0.25%
2024/05/14	0	0.00	5	12.15	12.15	-5	1,214	-0.41%
2024/05/13	1	12.00	0	0.00	12.10	1	1,215	0.08%
2024/05/10	0	0.00	2	12.10	12.05	-2	1,219	-0.16%
2024/05/08	4	12.05	0	0.00	12.00	4	1,225	0.33%
2024/05/07	2	12.08	0	0.00	12.10	2	1,224	0.16%
2024/05/06	1	12.25	0	0.00	12.25	1	1,218	0.08%
2024/05/03	4.3	12.19	0	0.00	12.15	4.3	1,191	0.36%
2024/05/02	5	12.20	25	12.22	12.30	-20	1,160	-1.72%
2024/04/30	1	12.15	2	12.25	12.10	-1	1,120	-0.09%
2024/04/25	0	0.00	3	11.85	11.85	-3	1,063	-0.28%
2024/04/22	2	11.85	2	11.90	11.95	0	1,073	0.00%
2024/04/19	1	11.65	4	11.93	11.75	-3	1,069	-0.28%
2024/04/18	0	12.00	3	12.02	12.15	-3	1,043	-0.29%
2024/04/17	0	11.93	0	0.00	11.85	0	1,001	0.00%
2024/04/16	3	11.80	0	0.00	11.70	3	994	0.30%
2024/04/15	1	11.85	0	0.00	11.90	1	983	0.10%
2024/04/12	1	11.85	0	0.00	11.90	1	986	0.10%
2024/04/11	2	11.90	0	0.00	11.90	2	983	0.20%
2024/04/10	0	11.95	0	0.00	12.00	0	986	0.00%
2024/04/09	1	12.00	0	0.00	11.95	1	1,009	0.10%
2024/04/08	0	11.96	0	0.00	11.95	0	1,085	0.00%
2024/04/03	1.1	11.95	0	0.00	11.90	1.1	1,111	0.10%
2024/04/01	0	0.00	1	12.00	12.00	-1	1,112	-0.09%
2024/03/29	2	11.95	1	11.95	11.90	1	1,091	0.09%
2024/03/27	0	11.95	0	0.00	11.90	0	1,071	0.00%
2024/03/26	0	11.89	0	0.00	11.85	0	1,082	0.00%
2024/03/25	0	0.00	2	11.75	11.80	-2	1,107	-0.18%
2024/03/22	3	11.82	0	0.00	11.75	3	1,105	0.27%
2024/03/20	1.1	11.55	0	0.00	11.60	1.1	1,093	0.10%
2024/03/19	1	11.70	0	0.00	11.70	1	1,086	0.09%
2024/03/18	0	0.00	1	11.60	11.70	-1	1,091	-0.09%
2024/03/12	0	0.00	0.1	11.80	11.75	-0.1	1,080	-0.01%
2024/03/08	0	0.00	1	11.70	11.70	-1	1,079	-0.09%
2024/03/06	0	0.00	0	11.85	11.85	0	1,060	0.00%
2024/03/05	0	0.00	0.1	11.85	11.85	-0.1	1,058	-0.01%
2024/03/01	0	0.00	5	11.80	11.80	-5	1,067	-0.47%
2024/02/29	0	0.00	0	11.85	11.85	0	1,088	0.00%
2024/02/27	1	11.80	0	0.00	11.85	1	1,093	0.09%
2024/02/26	0	0.00	0	11.90	11.90	0	1,095	0.00%
2024/02/22	2.2	12.00	0	0.00	12.05	2.2	1,089	0.20%
2024/02/19	2	12.25	0	0.00	12.20	2	1,110	0.18%
2024/02/15	2	11.95	0	0.00	11.90	2	1,464	0.14%
2024/02/05	0	0.00	2	11.90	11.90	-2	1,473	-0.14%
2024/02/01	1	11.90	0	0.00	11.90	1	1,496	0.07%
2024/01/19	0	11.65	0	0.00	11.50	0	1,800	0.00%
2024/01/17	0.1	11.60	0	0.00	11.55	0.1	1,802	0.00%
2024/01/16	0	11.80	0	0.00	11.70	0	1,851	0.00%
2024/01/05	0.1	12.05	0	0.00	12.00	0.1	2,093	0.00%
2024/01/03	0.1	12.20	0	12.20	12.10	0.1	2,304	0.00%
2024/01/02	1	12.40	2	12.25	12.35	-1	2,297	-0.04%
2023/12/29	0	0.00	3	12.03	12.05	-3	2,231	-0.13%
2023/12/20	0	11.85	5	11.85	11.90	-5	2,505	-0.20%
2023/12/19	0.1	11.70	0	0.00	11.80	0.1	2,489	0.00%
2023/12/18	0	0.00	5	11.75	11.70	-5	2,506	-0.20%
2023/12/15	0	0.00	5	11.80	11.80	-5	2,561	-0.20%
2023/12/11	0	0.00	0.1	11.85	11.75	-0.1	2,653	0.00%
2023/12/07	2	11.75	0	0.00	11.70	2	2,806	0.07%
2023/12/05	0.1	11.90	0	0.00	11.85	0.1	2,870	0.00%
2023/11/28	0	0.00	5	11.85	11.80	-5	3,131	-0.16%
2023/11/27	1	11.90	0	0.00	11.75	1	3,239	0.03%
2023/11/15	2.1	11.68	1	11.95	11.80	1.1	3,865	0.03%
2023/11/14	1	11.65	0	0.00	11.50	1	3,721	0.03%
2023/11/06	2	12.00	0	0.00	12.00	2	4,881	0.04%
2023/11/02	0.1	12.00	1	11.95	12.05	-0.9	5,065	-0.02%
2023/11/01	1	11.80	0	0.00	11.80	1	5,174	0.02%
2023/10/31	1	11.70	0	0.00	11.65	1	5,278	0.02%
2023/10/25	0	0.00	1	12.00	12.05	-1	5,705	-0.02%
2023/10/19	0	0.00	4	12.10	12.10	-4	6,592	-0.06%
2023/10/18	0	0.00	20	12.15	12.15	-20	6,719	-0.30%
2023/10/17	0	0.00	0.8	12.15	12.20	-0.8	6,675	-0.01%
2023/10/13	0.1	12.55	0	0.00	12.40	0.1	6,763	0.00%
2023/10/12	2	12.63	2	12.55	12.55	0	6,800	0.00%
2023/10/11	0	0.00	3	12.55	12.55	-3	6,703	-0.04%
2023/10/06	2	12.35	0	0.00	12.30	2	6,653	0.03%
2023/10/05	0	0.00	10	12.20	12.25	-10	6,674	-0.15%
2023/10/04	11	12.15	0.1	12.20	12.15	10.9	6,709	0.16%
2023/10/03	0	0.00	4	12.53	12.45	-4	6,853	-0.06%
2023/09/28	1	12.35	5	12.35	12.35	-4	6,827	-0.06%
2023/09/27	1	12.50	2	12.40	12.35	-1	6,791	-0.01%
2023/09/26	0	0.00	1	12.35	12.35	-1	6,839	-0.01%
2023/09/19	1	12.35	0	0.00	12.55	1	7,598	0.01%
2023/09/18	2	12.40	0	0.00	12.45	2	7,677	0.03%
2023/09/15	5	12.60	0	0.00	12.50	5	7,734	0.06%
2023/09/14	5.1	12.60	0.1	12.65	12.65	5	7,710	0.06%
2023/09/13	0	0.00	0.1	12.50	12.55	-0.1	7,695	0.00%
2023/09/12	1	12.60	3	12.55	12.45	-2	7,701	-0.03%
2023/09/07	2	12.30	0	0.00	12.25	2	7,528	0.03%
2023/09/06	0.2	12.60	6	12.57	12.50	-5.8	7,511	-0.08%
2023/09/05	22	12.70	0	0.00	12.70	22	7,550	0.29%
2023/09/01	0	0.00	1	13.00	12.85	-1	7,527	-0.01%
2023/08/31	1.1	12.61	1	12.60	12.70	0.1	7,428	0.00%
2023/08/30	2	12.90	1	12.85	12.85	1	7,307	0.01%
2023/08/28	5	13.31	0	0.00	13.15	5	7,175	0.07%
2023/08/25	0.2	13.30	1	13.50	13.30	-0.9	7,083	-0.01%
2023/08/24	0	0.00	1	13.10	13.15	-1	6,914	-0.01%
2023/08/23	0	0.00	1	13.20	13.15	-1	6,868	-0.01%
2023/08/18	0	0.00	0.2	13.00	12.85	-0.2	6,619	0.00%
2023/08/16	2	13.35	5	13.05	13.05	-3	6,414	-0.05%
2023/08/15	4.1	13.07	3	13.10	13.25	1.1	6,198	0.02%
2023/08/14	3	12.92	0	0.00	12.80	3	5,970	0.05%
2023/08/11	10	13.58	6	13.51	13.35	4	5,630	0.07%
2023/08/10	9	13.73	14	13.79	13.70	-5	5,436	-0.09%
2023/08/09	7.2	13.90	2	13.93	13.85	5.2	5,186	0.10%
2023/08/08	4	14.65	4	14.66	14.45	0	5,013	0.00%
2023/08/07	0	0.00	2	14.60	14.75	-2	4,820	-0.04%
2023/08/04	3	14.23	4	14.35	14.25	-1	4,628	-0.02%
2023/08/02	12.1	14.17	1	14.25	14.10	11.1	4,516	0.25%
2023/08/01	3	14.27	1	14.30	14.40	2	4,406	0.05%
2023/07/31	0.1	13.85	2	13.93	13.90	-2	4,278	-0.05%
2023/07/28	2	14.10	32	14.07	14.00	-30	4,173	-0.72%
2023/07/27	10	14.19	8	14.27	14.15	2	4,089	0.05%
2023/07/26	43	14.34	5	14.39	14.15	38	3,903	0.97%
2023/07/25	14	13.66	15	13.56	13.65	-1	3,512	-0.03%
2023/07/24	8	13.38	1	13.60	13.40	7	3,317	0.21%
2023/07/21	6	13.01	21	12.97	13.05	-15	3,030	-0.49%
2023/07/20	2	12.75	5	12.85	12.75	-3	2,893	-0.10%
2023/07/19	12	12.73	5	12.90	12.75	7	2,874	0.24%
2023/07/18	7	12.55	1	12.65	12.60	6	2,823	0.21%
2023/07/17	0	0.00	14	12.64	12.80	-14	2,786	-0.50%
2023/07/14	5	12.50	8	12.53	12.45	-3	2,722	-0.11%
2023/07/13	0	0.00	8	12.57	12.50	-8	2,698	-0.30%
2023/07/12	2	12.78	0	0.00	12.65	2	2,667	0.07%
2023/07/11	1	12.90	4	12.79	12.80	-3	2,634	-0.11%
2023/07/10	17	12.88	7	12.86	12.75	10	2,593	0.39%
2023/07/06	0	0.00	5	12.40	12.45	-5	2,359	-0.21%
2023/07/05	5	12.45	1	12.55	12.40	4	2,322	0.17%
2023/07/04	7	12.39	0	0.00	12.45	7	2,296	0.30%
2023/07/03	7	12.61	1	12.60	12.55	6	2,282	0.26%
2023/06/30	82	12.57	85	12.78	12.80	-3	2,101	-0.14%
2023/06/27	1	11.85	1	11.90	11.85	0	1,465	0.00%
2023/06/26	13	12.25	5	12.15	12.15	8	1,439	0.56%
2023/06/21	1	11.90	2	11.80	11.95	-1	1,330	-0.08%
2023/06/20	0	0.00	1	11.75	11.75	-1	1,278	-0.08%
2023/06/16	0	0.00	5	11.70	11.75	-5	1,256	-0.40%
2023/06/15	0	11.55	1	11.60	11.60	-1	1,232	-0.08%
2023/06/13	0	0.00	3	11.57	11.50	-3	1,267	-0.24%
2023/06/12	2	11.40	2	11.60	11.45	0	1,264	0.00%
2023/06/09	14	11.61	27	11.70	11.55	-13	1,263	-1.03%
2023/06/06	0	0.00	0	11.35	11.40	0	1,199	0.00%
2023/06/05	1	11.35	0	0.00	11.35	1	1,231	0.08%
2023/06/02	0	0.00	1	11.30	11.30	-1	1,249	-0.08%
2023/05/31	0	11.35	0	0.00	11.30	0	1,400	0.00%
2023/05/30	0	0.00	3	11.30	11.30	-3	1,404	-0.21%
2023/05/26	1	11.30	0	0.00	11.30	1	1,531	0.07%
2023/05/24	0	0.00	3	11.55	11.55	-3	1,601	-0.19%
2023/05/22	0	0.00	1	11.55	11.55	-1	1,690	-0.06%
2023/05/18	6	11.48	3	11.47	11.35	3	1,699	0.18%
2023/05/17	5	11.39	0	0.00	11.35	5	1,672	0.30%
2023/05/15	0	0.00	2	11.05	11.15	-2	1,754	-0.11%
2023/05/08	3	11.23	0	0.00	11.20	3	1,811	0.17%
2023/05/04	0	0.00	3	11.15	11.20	-3	1,813	-0.17%
2023/05/02	0	0.00	0.1	11.10	11.05	-0.1	1,825	0.00%
2023/04/28	0.1	11.10	0	0.00	11.00	0.1	1,839	0.00%
2023/04/27	2	10.90	0.1	10.97	10.95	2	1,845	0.11%
2023/04/26	0.1	11.10	0	0.00	11.00	0.1	1,849	0.00%
2023/04/21	1	11.00	0	0.00	10.95	1	1,846	0.05%
2023/04/20	1	11.20	0	0.00	11.15	1	1,825	0.05%
2023/04/17	2	11.45	3	11.50	11.35	-1	1,891	-0.05%
2023/04/10	1	11.35	0	0.00	11.35	1	2,050	0.05%
2023/04/07	2	11.43	0	0.00	11.40	2	2,054	0.10%
2023/04/06	1	11.80	0.1	11.90	11.80	1	2,054	0.05%
2023/03/31	2	11.60	0	0.00	11.60	2	2,018	0.10%
2023/03/30	2	11.55	0	0.00	11.60	2	2,043	0.10%
2023/03/29	0	11.65	0	0.00	11.55	0	2,055	0.00%
2023/03/28	0	11.66	0	0.00	11.50	0	2,112	0.00%
2023/03/27	0	11.55	37	11.50	11.60	-37	2,162	-1.71%
2023/03/23	0	11.60	0	0.00	11.45	0	2,405	0.00%
2023/03/22	0	11.55	0	0.00	11.45	0	2,537	0.00%
2023/03/21	0	11.50	0	0.00	11.45	0	2,535	0.00%
2023/03/20	1	11.45	0	0.00	11.40	1	2,537	0.04%
2023/03/14	0	11.40	0	0.00	11.35	0	2,477	0.00%
2023/03/13	0	0.00	3	11.50	11.50	-3	2,455	-0.12%
2023/03/10	4	11.65	0	0.00	11.65	4	2,438	0.16%
2023/03/08	5	11.80	0	0.00	11.85	5	2,405	0.21%
2023/03/06	0.1	11.80	6	11.83	11.80	-6	2,397	-0.25%
2023/03/03	9	11.70	5	11.75	11.70	4	2,366	0.17%
2023/03/02	0	0.00	2	11.35	11.40	-2	2,273	-0.09%
2023/03/01	3	11.57	0	0.00	11.40	3	2,360	0.13%
2023/02/22	0	0.00	1	11.40	11.45	-1	2,331	-0.04%
2023/02/21	3	11.45	2	11.50	11.40	1	2,293	0.04%
2023/02/20	0	0.00	3	11.22	11.30	-3	2,241	-0.13%
2023/02/15	1	11.10	0	0.00	11.10	1	2,228	0.04%
2023/02/14	2	11.20	0	0.00	11.20	2	2,215	0.09%
2023/02/10	37	10.95	0	0.00	11.05	37	2,106	1.76%
2023/02/08	1	10.95	5	11.00	10.95	-4	2,065	-0.19%
2023/01/30	3	10.90	0	0.00	10.85	3	1,998	0.15%
2023/01/13	5	10.75	0	0.00	10.65	5	1,974	0.25%
2023/01/12	0	10.75	2.3	10.76	10.75	-2.3	1,969	-0.12%
2023/01/10	0	11.00	0	0.00	10.80	0	1,957	0.00%
2023/01/09	2	10.70	2	10.70	10.75	0	1,957	0.00%
2023/01/06	2	10.80	2.1	10.75	10.70	-0.1	1,951	0.00%
2023/01/05	0	0.00	15	10.90	10.90	-15	1,944	-0.77%
2023/01/03	2	10.70	4	10.73	10.80	-2	1,766	-0.11%
2022/12/30	0	0.00	5	10.75	10.70	-5	1,757	-0.28%
2022/12/29	2	10.60	2	10.60	10.65	0	1,754	0.00%
2022/12/28	8	10.88	2	10.85	10.70	6	1,744	0.34%
2022/12/27	0	0.00	3	10.80	10.80	-3	1,719	-0.17%
2022/12/26	1	10.75	0	0.00	10.75	1	1,707	0.06%
2022/12/23	10	10.78	5	10.88	10.90	5	1,678	0.30%
2022/12/22	10	10.93	15	10.90	10.85	-5	1,664	-0.30%
2022/12/21	5	10.65	5	10.80	10.90	0	1,644	0.00%
2022/12/16	21	10.91	40	11.16	11.05	-19	1,510	-1.26%
2022/12/15	1	11.00	2	11.10	11.00	-1	1,324	-0.08%
2022/12/14	2	10.85	8	10.80	10.70	-6	1,236	-0.49%
2022/12/12	0	0.00	2	10.40	10.30	-2	1,088	-0.18%
2022/12/08	1	10.35	1	10.35	10.30	0	1,088	0.00%
2022/12/05	6	10.51	0	0.00	10.45	6	1,074	0.56%
2022/12/01	0	0.00	5	10.60	10.45	-5	1,076	-0.46%
2022/11/30	1	10.40	7	10.50	10.50	-6	1,076	-0.56%
2022/11/29	2	10.43	1	10.50	10.45	1	1,062	0.09%
2022/11/24	5	10.40	0	0.00	10.30	5	1,010	0.49%
2022/11/23	8.1	10.47	6	10.50	10.50	2.1	986	0.21%
2022/11/22	0	0.00	15	10.17	10.30	-15	897	-1.67%
2022/11/21	0	0.00	4	10.05	10.15	-4	915	-0.44%
2022/11/18	10.1	10.35	0	0.00	10.10	10.1	912	1.11%
2022/11/15	0	0.00	5	9.76	9.97	-5	811	-0.62%
2022/11/11	5	9.83	0	0.00	9.76	5	792	0.63%
2022/11/08	0	0.00	3	9.59	9.56	-3	809	-0.37%
2022/11/02	0	0.00	3	9.31	9.28	-3	879	-0.34%
2022/10/28	0.1	9.30	0	0.00	9.15	0.1	1,020	0.01%
2022/10/27	0	0.00	3	9.21	9.26	-3	1,186	-0.25%
2022/10/19	0	9.15	0	0.00	9.06	0	1,313	0.00%
2022/10/13	1	8.93	1	8.92	8.74	0	1,390	0.00%
2022/10/03	3	9.26	0	0.00	9.25	3	1,495	0.20%
2022/09/28	0	0.00	1	9.11	9.11	-1	1,544	-0.06%
2022/09/26	6	9.17	6	9.23	9.09	0	1,613	0.00%
2022/09/23	0	0.00	3	9.48	9.46	-3	1,610	-0.19%
2022/09/21	1	9.54	0	0.00	9.51	1	1,630	0.06%
2022/09/19	0	0.00	15	9.64	9.51	-15	1,648	-0.91%
2022/09/14	3	9.79	0	0.00	9.75	3	1,669	0.18%
2022/09/01	0	9.98	0	0.00	9.93	0	1,754	0.00%
2022/08/29	0	0.00	2	9.94	9.93	-2	1,911	-0.10%
2022/08/26	2	10.10	4	10.15	10.10	-2	1,908	-0.10%
2022/08/25	1	10.00	1.1	10.00	10.00	-0.1	1,871	0.00%
2022/08/24	1	9.99	0	0.00	9.98	1	1,872	0.05%
2022/08/19	0	10.00	0	0.00	10.05	0	1,935	0.00%
2022/08/18	5	10.00	3	9.94	9.99	2	1,962	0.10%
2022/08/17	4	9.98	0	0.00	9.96	4	1,967	0.20%
2022/08/15	0	0.00	1	10.00	10.00	-1	1,981	-0.05%
2022/08/12	1	9.99	0	0.00	10.00	1	1,994	0.05%
2022/08/04	2	9.74	1	9.74	9.67	1	2,060	0.05%
2022/08/03	5	10.01	0	0.00	9.97	5	2,034	0.25%
2022/08/02	1	10.50	0	0.00	10.45	1	1,915	0.05%
2022/08/01	0	0.00	4	10.90	10.90	-4	1,989	-0.20%
2022/07/29	0	0.00	1	10.85	10.90	-1	2,116	-0.05%
2022/07/27	8	10.98	0	0.00	10.95	8	2,189	0.37%
2022/07/26	0	0.00	2	10.95	10.90	-2	2,207	-0.09%
2022/07/25	2	11.00	2	11.00	10.90	0	2,349	0.00%
2022/07/20	0	0.00	6	10.70	10.45	-6	3,016	-0.20%
2022/07/18	0	0.00	1	10.45	10.60	-1	3,386	-0.03%
2022/07/14	0	0.00	1	10.40	10.40	-1	4,174	-0.02%
2022/07/13	0	0.00	3	10.50	10.40	-3	4,390	-0.07%
2022/07/12	3	10.30	0	0.00	10.25	3	5,768	0.05%
2022/07/11	3	10.82	1	10.75	10.85	2	6,350	0.03%
2022/07/08	2	10.60	5	10.60	10.55	-3	6,304	-0.05%
2022/07/06	6	10.80	1	10.65	10.65	5	6,309	0.08%
2022/06/30	0	0.00	1	10.60	10.45	-1	6,344	-0.02%
2022/06/28	0	0.00	1	10.80	10.70	-1	6,413	-0.02%
2022/06/22	0	0.00	0	10.30	10.30	0	6,547	0.00%
2022/06/20	0	0.00	2	10.43	10.25	-2	6,670	-0.03%
2022/06/16	0	0.00	1	10.60	10.60	-1	6,914	-0.01%
2022/06/14	3	10.55	0	0.00	10.60	3	6,926	0.04%
2022/06/13	3	10.82	0	0.00	10.70	3	6,918	0.04%
2022/06/10	6	11.11	5	11.15	11.15	1	6,896	0.01%
2022/06/09	5	11.15	6	11.16	11.15	-1	6,888	-0.01%
2022/06/08	5	11.20	9	11.14	11.15	-4	6,880	-0.06%
2022/06/07	5	11.37	0	0.00	11.25	5	6,876	0.07%
2022/06/02	0	0.00	5	11.05	11.05	-5	6,765	-0.07%
2022/06/01	0	11.26	0	0.00	11.10	0	6,784	0.00%
2022/05/31	1	11.25	0	11.30	11.20	1	6,789	0.01%
2022/05/30	0	0.00	1	11.35	11.35	-1	6,784	-0.01%
2022/05/27	5	11.30	2	11.25	11.30	3	6,764	0.04%
2022/05/26	3	11.20	0.2	11.20	11.15	2.8	6,757	0.04%
2022/05/25	1	11.05	1	11.05	11.05	0	6,742	0.00%
2022/05/23	0	0.00	5	10.90	10.95	-5	6,903	-0.07%
2022/05/19	1	10.70	0	0.00	10.75	1	6,903	0.01%
2022/05/16	0	0.00	1	10.65	10.60	-1	6,885	-0.01%
2022/05/12	4	10.51	7	10.50	10.20	-3	6,848	-0.04%
2022/05/11	0	0.00	1	10.55	10.50	-1	6,796	-0.01%
2022/05/10	0	0.00	2	10.70	10.70	-2	6,755	-0.03%
2022/05/09	2	11.13	5	10.85	10.75	-3	6,712	-0.04%
2022/05/06	0	0.00	6	11.58	11.35	-6	6,617	-0.09%
2022/05/05	1	11.45	0	0.00	11.45	1	6,496	0.02%
2022/04/29	5	11.91	16	11.78	11.70	-11	6,429	-0.17%
2022/04/28	7	12.11	8	11.93	11.95	-1	6,303	-0.02%
2022/04/27	4	11.41	2	11.35	11.30	2	5,890	0.03%
2022/04/26	2	11.75	14	11.89	11.70	-12	5,775	-0.21%
2022/04/25	4	11.84	2	11.95	11.60	2	5,633	0.04%
2022/04/22	8	12.44	4	12.35	12.30	4	5,454	0.07%
2022/04/21	7	12.69	7	12.70	12.60	0	5,374	0.00%
2022/04/20	24	12.76	17	12.70	12.95	7	5,161	0.14%
2022/04/19	9	12.21	16	12.12	12.15	-7	4,649	-0.15%
2022/04/18	92.2	13.09	46	12.92	12.50	46.2	4,573	1.01%
2022/04/15	3	12.48	14	12.24	12.50	-11	3,198	-0.34%
2022/04/12	4	11.36	1	11.50	11.35	3	2,626	0.11%
2022/04/11	1	11.50	1	11.50	11.50	0	2,649	0.00%
2022/04/08	1	11.35	2	11.25	11.40	-1	2,683	-0.04%
2022/04/07	4	11.24	0	0.00	11.15	4	2,711	0.15%
2022/04/06	9	11.69	0	0.00	11.65	9	2,718	0.33%
2022/04/01	1	11.80	5	11.63	11.75	-4	2,708	-0.15%
2022/03/31	2	11.55	0	0.00	11.50	2	2,650	0.08%
2022/03/28	1	11.35	0	0.00	11.55	1	2,564	0.04%
2022/03/25	1	11.50	0	0.00	11.55	1	2,503	0.04%
2022/03/24	0	0.00	4	11.60	11.60	-4	2,473	-0.16%
2022/03/23	6	11.65	11	11.62	11.60	-5	2,420	-0.21%
2022/03/22	5	11.28	13	11.33	11.65	-8	2,334	-0.34%
2022/03/21	5	11.10	6	11.09	11.10	-1	2,112	-0.05%
2022/03/18	0	0.00	12	10.85	10.90	-12	2,076	-0.58%
2022/03/11	0	0.00	3	10.72	10.70	-3	2,069	-0.14%
2022/03/09	5	10.65	5	10.70	10.70	0	2,063	0.00%
2022/03/08	0	0.00	1	10.65	10.50	-1	2,072	-0.05%
2022/03/07	1	10.70	5	10.70	10.75	-4	2,034	-0.20%
2022/03/04	5	11.00	0	0.00	10.95	5	2,016	0.25%
2022/03/02	0	0.00	6.1	10.96	10.95	-6.1	2,039	-0.30%
2022/03/01	5	10.85	0	0.00	10.90	5	2,035	0.25%
2022/02/25	1	10.70	0	0.00	10.80	1	2,039	0.05%
2022/02/24	5	11.12	0	0.00	10.70	5	2,067	0.24%
2022/02/22	0	0.00	2	11.00	10.85	-2	1,913	-0.10%
2022/02/18	2	10.85	0	0.00	11.05	2	1,910	0.10%
2022/02/11	0	0.00	5	10.75	10.75	-5	2,009	-0.25%
2022/02/10	2	10.70	0	0.00	10.85	2	2,015	0.10%
2022/02/08	0	0.00	1	10.75	10.80	-1	2,012	-0.05%
2022/01/25	1	10.50	0	0.00	10.50	1	2,018	0.05%
2022/01/21	0	0.00	2	11.05	10.95	-2	1,952	-0.10%
2022/01/19	1	10.90	0	0.00	11.00	1	1,917	0.05%
2022/01/18	1	11.10	0	0.00	11.05	1	1,895	0.05%
2022/01/17	5	11.20	0	0.00	11.20	5	1,865	0.27%
2022/01/14	0	0.00	0.1	11.20	11.25	-0.1	1,837	0.00%
2022/01/12	0	0.00	5	11.20	11.30	-5	1,735	-0.29%
2022/01/11	5	11.20	0	0.00	11.25	5	1,690	0.30%
2022/01/06	5	10.85	5	10.85	10.85	0	1,538	0.00%
2022/01/03	5	11.00	56	10.90	10.90	-51	1,479	-3.45%
2021/12/30	1	10.80	2	10.85	10.85	-1	1,427	-0.07%
2021/12/29	0	0.00	1	10.70	10.85	-1	1,392	-0.07%
2021/12/28	1	10.55	0	0.00	10.65	1	1,365	0.07%
2021/12/24	2	10.35	0	0.00	10.45	2	1,356	0.15%
2021/12/22	0	0.00	1	10.45	10.35	-1	1,370	-0.07%
2021/12/13	50	10.50	0	0.00	10.50	50	1,463	3.42%
2021/11/19	0	0.00	1	10.50	10.50	-1	1,706	-0.06%
2021/11/18	0	0.00	2	10.55	10.65	-2	1,698	-0.12%
2021/11/15	0	10.50	0	0.00	10.40	0	1,699	0.00%
2021/11/12	0	0.00	2	10.60	10.60	-2	1,697	-0.12%
2021/11/11	2	10.45	70	10.42	10.45	-68	1,687	-4.03%
2021/11/10	0	0.00	2	10.35	10.40	-2	1,715	-0.12%
2021/11/09	0	0.00	1	10.20	10.20	-1	1,730	-0.06%
2021/11/08	0	0.00	6	10.30	10.30	-6	1,735	-0.35%
2021/11/04	0	0.00	1	10.35	10.35	-1	1,856	-0.05%
2021/11/03	0	0.00	3	10.23	10.35	-3	1,848	-0.16%
2021/11/02	1	10.20	0	0.00	10.15	1	1,839	0.05%
2021/10/27	0	0.00	16	10.25	10.25	-16	1,904	-0.84%
2021/10/25	0	0.00	1	10.20	10.20	-1	1,933	-0.05%
2021/10/19	0	0.00	4	10.35	10.30	-4	2,089	-0.19%
2021/10/14	1	10.10	0	0.00	10.10	1	2,191	0.05%
2021/10/08	0	0.00	2	10.35	10.30	-2	2,263	-0.09%
2021/10/07	2	10.30	0	0.00	10.35	2	2,321	0.09%
2021/09/29	0	0.00	1	10.45	10.45	-1	2,642	-0.04%
2021/09/28	1	10.65	0	0.00	10.60	1	2,750	0.04%
2021/09/24	2	10.25	0	0.00	10.25	2	3,102	0.06%
2021/09/16	0	0.00	3	10.70	10.60	-3	3,359	-0.09%
2021/09/15	0	0.00	4	10.70	10.70	-4	3,449	-0.12%
2021/09/13	0	0.00	1	10.55	10.55	-1	3,578	-0.03%
2021/09/08	1	10.95	5	10.83	10.85	-4	3,784	-0.11%
2021/09/07	2	10.48	1	10.45	10.50	1	3,770	0.03%
2021/09/02	2	10.85	4	10.98	10.65	-2	4,374	-0.05%
2021/09/01	0	0.00	9.1	10.95	11.00	-9.1	4,490	-0.20%
2021/08/31	2	10.65	4	10.65	10.80	-2	4,563	-0.04%
2021/08/26	3	10.57	2	10.50	10.50	1	6,158	0.02%
2021/08/25	0	0.00	3	10.40	10.40	-3	6,358	-0.05%
2021/08/23	0	0.00	1	10.35	10.30	-1	6,907	-0.01%
2021/08/20	2	10.10	5	10.10	10.05	-3	7,013	-0.04%
2021/08/19	0	0.00	2	10.10	10.05	-2	7,193	-0.03%
2021/08/18	4	10.15	4	10.25	10.35	0	7,490	0.00%
2021/08/17	0	0.00	22	10.40	10.25	-22	7,971	-0.28%
2021/08/16	2	10.35	12	10.43	10.30	-10	8,333	-0.12%
2021/08/13	34	10.69	4	10.73	10.60	30	8,883	0.34%
2021/08/12	0	0.00	1	10.85	10.80	-1	10,416	-0.01%
2021/08/11	14	10.99	1	11.05	10.80	13	11,468	0.11%
2021/08/10	4	11.21	16	11.28	11.20	-12	12,733	-0.09%
2021/08/09	0	0.00	1	10.90	10.95	-1	13,081	-0.01%
2021/08/06	3	11.05	0	0.00	10.95	3	13,748	0.02%
2021/08/05	3	11.05	4	11.10	11.00	-1	14,085	-0.01%
2021/07/30	1	10.80	2	11.00	10.70	-1	14,923	-0.01%
2021/07/29	0	0.00	6	10.85	10.90	-6	15,058	-0.04%
2021/07/28	2	10.60	0	0.00	10.75	2	15,216	0.01%
2021/07/27	1	10.95	0	0.00	10.90	1	15,719	0.01%
2021/07/26	2	11.08	0	0.00	11.05	2	15,987	0.01%
2021/07/23	0	0.00	3	11.15	11.15	-3	17,440	-0.02%
2021/07/22	2	10.80	3	10.85	10.85	-1	18,244	-0.01%
2021/07/21	0	0.00	1	10.85	10.85	-1	18,453	-0.01%
2021/07/20	1	11.15	0	0.00	11.00	1	18,783	0.01%
2021/07/19	6	11.13	0	0.00	11.25	6	19,113	0.03%
2021/07/16	3	11.18	3	11.30	11.15	0	20,235	0.00%
2021/07/15	0	0.00	3	11.17	11.30	-3	20,720	-0.01%
2021/07/14	10	10.88	4	10.95	10.95	6	20,959	0.03%
2021/07/13	4	11.20	2	11.15	11.10	2	21,431	0.01%
2021/07/12	0	0.00	1	11.55	11.45	-1	21,415	0.00%
2021/07/09	3	11.70	0	0.00	11.65	3	21,466	0.01%
2021/07/08	0	0.00	5	11.79	11.85	-5	21,607	-0.02%
2021/07/06	3	11.83	1	11.85	11.75	2	21,618	0.01%
2021/07/05	10	11.80	3	11.85	11.90	7	21,610	0.03%
2021/07/02	4	12.00	11	12.16	11.90	-7	21,621	-0.03%
2021/07/01	2	11.80	4	11.86	11.75	-2	21,402	-0.01%
2021/06/30	1	11.65	0	0.00	11.65	1	21,307	0.00%
2021/06/29	1	11.40	0	0.00	11.30	1	21,235	0.00%
2021/06/28	4	11.39	8	11.41	11.55	-4	21,246	-0.02%
2021/06/25	2	11.50	10.2	11.51	11.45	-8.2	21,240	-0.04%
2021/06/24	0	0.00	2	11.75	11.65	-2	21,210	-0.01%
2021/06/23	10	11.65	1	11.65	11.60	9	21,176	0.04%
2021/06/22	3	11.67	6	11.56	11.65	-3	21,158	-0.01%
2021/06/21	11	11.39	10	11.35	11.30	1	21,190	0.00%
2021/06/18	3	11.75	0	0.00	11.60	3	21,117	0.01%
2021/06/17	2	11.85	0	0.00	11.85	2	21,059	0.01%
2021/06/16	2	11.83	0	0.00	11.75	2	21,032	0.01%
2021/06/15	4	11.94	2	11.98	11.90	2	20,962	0.01%
2021/06/11	12	12.28	4	12.34	12.15	8	20,882	0.04%
2021/06/08	2	12.55	2	12.70	12.50	0	20,274	0.00%
2021/06/07	19.1	12.81	11	12.71	12.65	8.1	20,189	0.04%
2021/06/04	16	12.87	24.2	12.90	12.95	-8.2	19,588	-0.04%
2021/06/03	10.1	12.59	15	12.66	12.75	-5	19,177	-0.03%
2021/06/02	0	0.00	5	12.31	12.30	-5	18,688	-0.03%
2021/06/01	13	12.20	17	12.14	12.25	-4	18,586	-0.02%
2021/05/31	5	12.08	1	12.35	11.95	4	18,299	0.02%
2021/05/28	9	12.37	30	12.35	12.25	-21	18,074	-0.12%
2021/05/27	9.1	12.32	2	12.45	12.30	7.1	17,999	0.04%
2021/05/26	44.1	12.62	57	12.43	12.30	-13	17,834	-0.07%
2021/05/25	17	12.56	45	12.56	12.35	-28	17,547	-0.16%
2021/05/24	43.1	13.08	29.1	13.18	12.75	14	17,066	0.08%
2021/05/21	45	12.89	21	13.05	12.90	24	16,723	0.14%
2021/05/20	159	13.97	130.1	14.13	13.10	28.9	16,152	0.18%	大買/大賣/
2021/05/19	57.1	13.16	92	13.44	13.60	-34.9	14,610	-0.24%
2021/05/18	110.1	13.14	94.1	12.85	12.90	16	13,585	0.12%	大買/
2021/05/17	35	12.62	52	12.77	12.85	-17	12,289	-0.14%
2021/05/14	31	12.01	15	12.22	11.70	16	11,866	0.13%
2021/05/13	0	0.00	7	11.16	11.60	-7	11,206	-0.06%
2021/05/12	4	10.79	10	10.63	10.55	-6	10,863	-0.06%
2021/05/11	13	12.08	9	11.66	11.60	4	10,560	0.04%
2021/05/10	11.1	11.98	10	12.02	11.95	1.1	10,258	0.01%
2021/05/07	1	11.60	7	11.55	11.55	-6	10,084	-0.06%
2021/05/06	21	11.67	4	11.64	11.60	17	9,975	0.17%
2021/05/05	9	11.52	10	11.53	11.40	-1	9,836	-0.01%
2021/05/04	16	11.93	25.1	11.87	11.25	-9.1	9,671	-0.09%
2021/05/03	20	12.40	6	12.52	12.15	14	9,165	0.15%
2021/04/29	94.2	13.54	58.1	13.78	13.00	36.1	8,841	0.41%
2021/04/28	5	12.18	29	12.03	12.90	-24	7,402	-0.32%
2021/04/27	17	11.73	7	11.67	11.75	10	6,602	0.15%
2021/04/26	4	12.10	5	11.96	12.05	-1	6,392	-0.02%
2021/04/23	6	11.98	2	11.93	11.90	4	6,058	0.07%
2021/04/22	81.1	12.26	34	12.37	12.15	47	5,748	0.82%
2021/04/21	71	10.95	69.2	11.03	11.30	1.9	4,622	0.04%
2021/04/20	24	10.38	8	10.44	10.30	16	4,176	0.38%
2021/04/19	35.1	10.18	27	10.25	10.55	8.1	4,008	0.20%
2021/04/16	2	9.57	3	9.60	9.63	-1	3,515	-0.03%
2021/04/15	7	9.44	0	0.00	9.46	7	3,481	0.20%
2021/04/14	16	9.49	13	9.39	9.40	3	3,439	0.09%
2021/04/13	2	9.27	4	9.28	9.23	-2	3,391	-0.06%
2021/04/12	3	9.23	2	9.22	9.22	1	3,403	0.03%
2021/04/09	1	9.15	5	9.21	9.15	-4	3,501	-0.11%
2021/04/08	3.1	9.24	13	9.11	9.24	-9.9	3,630	-0.27%
2021/04/07	1	9.09	27	9.05	9.06	-26	3,592	-0.72%
2021/04/06	0	9.10	0	0.00	9.06	0	3,846	0.00%
2021/04/01	2	9.07	8	9.11	9.04	-6	3,916	-0.15%
2021/03/31	5	9.07	0	0.00	9.04	5	4,069	0.12%
2021/03/30	3	9.01	5	8.99	9.01	-2	4,235	-0.05%
2021/03/29	1	8.91	1	8.98	8.92	0	4,283	0.00%
2021/03/26	2	8.87	0	0.00	8.85	2	4,667	0.04%
2021/03/24	17	8.94	5	8.92	8.83	12	5,296	0.23%
2021/03/23	3	9.20	8	9.31	9.19	-5	5,249	-0.10%
2021/03/22	0	0.00	8	9.05	9.18	-8	5,230	-0.15%
2021/03/19	0	0.00	2	9.06	8.99	-2	5,196	-0.04%
2021/03/18	2	9.10	0	0.00	9.06	2	5,184	0.04%
2021/03/17	5	9.11	7	9.05	9.05	-2	5,218	-0.04%
2021/03/16	1	9.10	0	0.00	9.11	1	5,251	0.02%
2021/03/15	0	0.00	3	9.04	9.03	-3	5,261	-0.06%
2021/03/12	0	0.00	2	9.03	9.04	-2	5,335	-0.04%
2021/03/11	0	0.00	4	9.06	9.04	-4	5,343	-0.07%
2021/03/10	5	9.15	0	0.00	9.09	5	5,355	0.09%
2021/03/09	1	9.00	3	9.16	9.17	-2	5,346	-0.04%
2021/03/08	18	9.06	5	9.05	9.02	13	5,325	0.24%
2021/03/05	6	9.04	4	9.08	9.06	2	5,319	0.04%
2021/03/04	1	8.87	0	0.00	8.93	1	5,266	0.02%
2021/03/02	3	8.82	0	0.00	8.70	3	5,286	0.06%
2021/02/25	5	8.77	5	8.76	8.76	0	5,665	0.00%
2021/02/23	0.8	8.81	0	0.00	8.80	0.8	6,208	0.01%
2021/02/05	0	0.00	1	8.32	8.30	-1	6,791	-0.01%
2021/02/01	11	8.23	10	8.23	8.22	1	6,831	0.01%
2021/01/29	0	0.00	6	8.31	8.21	-6	6,826	-0.09%
2021/01/28	1	8.33	0	0.00	8.33	1	6,829	0.01%
2021/01/26	0	0.00	1	8.43	8.42	-1	6,808	-0.01%
2021/01/25	28	8.49	0	0.00	8.53	28	6,800	0.41%
2021/01/20	1	8.75	0	8.60	8.47	1	6,740	0.01%
2021/01/19	10	8.86	10	8.78	8.78	0	6,700	0.00%
2021/01/18	8	8.76	7	8.74	8.80	1	6,671	0.01%
2021/01/15	6	8.92	5	8.83	8.73	1	6,631	0.02%
2021/01/14	6	9.07	8	9.05	9.03	-2	6,561	-0.03%
2021/01/13	10	9.13	5	9.02	9.02	5	6,536	0.08%
2021/01/12	1	9.25	5	9.34	9.09	-4	6,474	-0.06%
2021/01/11	7	9.51	10	9.48	9.50	-3	6,374	-0.05%
2021/01/08	10	9.68	12	9.50	9.53	-2	6,331	-0.03%
2021/01/06	5	9.67	25	9.81	9.65	-20	6,209	-0.32%
2021/01/05	11	10.10	0	0.00	10.05	11	6,059	0.18%
2021/01/04	2	10.15	10	10.17	10.15	-8	5,967	-0.13%
2020/12/31	4	9.99	0	0.00	9.96	4	5,811	0.07%
2020/12/30	6	10.02	2.5	9.90	9.91	3.5	5,635	0.06%
2020/12/29	135	9.81	131	9.98	9.95	4	5,552	0.07%	大買/大賣/
2020/12/28	5	9.67	16	9.67	9.66	-11	5,254	-0.21%
2020/12/25	29	9.69	32	9.74	9.71	-3	5,148	-0.06%
2020/12/24	23	9.62	1	9.40	9.64	22	4,960	0.44%
2020/12/23	10	9.11	10.2	9.17	9.24	-0.2	4,738	0.00%
2020/12/22	7.7	9.58	5	9.15	9.15	2.7	4,659	0.06%
2020/12/21	19	9.34	53	9.31	9.52	-34	4,306	-0.79%
2020/12/18	37	8.59	15	8.59	8.67	22	3,802	0.58%
2020/12/17	15	8.36	21	8.44	8.46	-6	3,643	-0.16%
2020/12/15	19	8.19	0	0.00	8.16	19	3,670	0.52%
2020/12/14	1	8.12	0	0.00	8.19	1	3,662	0.03%
2020/12/11	2	8.14	1	8.05	8.10	1	3,693	0.03%
2020/12/10	5	8.29	98	8.24	8.20	-93	3,726	-2.50%
2020/12/09	16	8.40	2	8.38	8.33	14	3,698	0.38%
2020/12/08	106	8.43	3	8.54	8.41	103	3,769	2.73%	大買/鉅額交易
2020/12/07	2	8.30	1	8.28	8.32	1	3,736	0.03%
2020/12/04	0	0.00	10	8.27	8.23	-10	3,734	-0.27%
2020/12/03	8	8.26	10	8.29	8.24	-2	3,725	-0.05%
2020/12/02	2	8.27	0	0.00	8.25	2	3,772	0.05%
2020/12/01	0	0.00	5	8.36	8.28	-5	3,784	-0.13%
2020/11/30	5	8.21	0	0.00	8.29	5	3,805	0.13%
2020/11/26	0	0.00	107	8.14	8.15	-107	4,035	-2.65%	大賣/鉅額交易
2020/11/25	0	0.00	2	8.19	8.25	-2	4,033	-0.05%
2020/11/24	58	8.42	53	8.21	8.22	5	3,934	0.13%
2020/11/23	93	8.58	96	8.53	8.52	-3	3,636	-0.08%
2020/11/20	66	8.09	6	8.23	8.21	60	3,408	1.76%
2020/11/19	46	8.14	8	8.02	7.98	38	3,174	1.20%
2020/11/18	16	7.98	0	0.00	7.90	16	3,048	0.52%
2020/11/16	23	7.93	7	8.04	7.87	16	3,282	0.49%
2020/11/13	0	0.00	3	7.76	7.79	-3	3,610	-0.08%
2020/11/11	1	7.59	10	7.58	7.56	-9	3,628	-0.25%
2020/11/05	1	7.54	0	0.00	7.50	1	3,628	0.03%
2020/10/27	0	7.50	1	7.47	7.47	-1	3,605	-0.03%
2020/10/26	2	7.46	0	0.00	7.45	2	3,601	0.06%
2020/10/14	0	0.00	15	7.48	7.47	-15	3,707	-0.40%
2020/10/13	10	7.55	0	0.00	7.44	10	3,739	0.27%
2020/10/12	10	7.58	10	7.50	7.50	0	3,786	0.00%
2020/10/07	0	0.00	41	7.55	7.54	-41	3,852	-1.06%
2020/09/29	0	0.00	1	7.50	7.47	-1	3,934	-0.03%
2020/09/28	3	7.44	0	0.00	7.46	3	3,972	0.08%
2020/09/24	1	7.44	0	0.00	7.47	1	3,979	0.03%
2020/09/23	5	7.66	0	0.00	7.60	5	3,922	0.13%
2020/09/22	5	7.72	5	7.71	7.71	0	3,915	0.00%
2020/09/21	51	7.86	5	7.83	7.82	46	3,901	1.18%
2020/09/18	0	0.00	2	7.82	7.76	-2	3,884	-0.05%
2020/09/16	0	0.00	45	7.70	7.69	-45	3,875	-1.16%
2020/09/14	0	0.00	11	7.85	7.82	-11	3,952	-0.28%
2020/09/11	68	7.99	65	7.93	7.83	3	3,971	0.08%
2020/09/10	0	0.00	3	7.85	7.87	-3	3,915	-0.08%
2020/09/09	11	7.80	0	0.00	7.80	11	3,988	0.28%
2020/09/07	0	0.00	5	7.92	7.89	-5	4,011	-0.12%
2020/09/04	45	7.83	0	0.00	7.80	45	4,122	1.09%
2020/09/03	0	0.00	12	7.83	7.80	-12	4,367	-0.27%
2020/09/02	0	0.00	28	7.85	7.83	-28	4,329	-0.65%
2020/09/01	5	8.07	3	8.00	7.97	2	4,305	0.05%
2020/08/28	5	7.80	6	7.81	7.79	-1	4,347	-0.02%
2020/08/26	16	7.88	15	7.89	7.86	1	4,318	0.02%
2020/08/25	42	7.88	60	7.77	7.79	-18	4,240	-0.42%
2020/08/24	15	7.94	10	7.81	7.81	5	4,190	0.12%
2020/08/21	52	8.00	20	8.25	7.99	32	4,104	0.78%
2020/08/20	22	7.64	80	7.74	7.55	-58	3,742	-1.55%
2020/08/19	30	7.94	39	7.93	7.94	-9	3,591	-0.25%
2020/08/18	2	7.60	0	0.00	7.51	2	3,126	0.06%
2020/08/17	10	7.52	9	7.57	7.58	1	3,117	0.03%
2020/08/14	10	7.39	0	0.00	7.38	10	3,136	0.32%
2020/08/13	60	7.38	2	7.33	7.37	58	3,122	1.86%
2020/08/12	5	7.26	0	0.00	7.31	5	3,131	0.16%
2020/08/10	0	0.00	2	7.27	7.27	-2	3,159	-0.06%
2020/08/07	0	0.00	1	7.20	7.18	-1	3,163	-0.03%
2020/07/30	2	7.16	4	7.17	7.19	-2	3,372	-0.06%
2020/07/27	2	7.14	0	0.00	7.11	2	3,427	0.06%
2020/07/22	2	7.48	0	0.00	7.47	2	3,563	0.06%
2020/07/21	0	0.00	8	7.54	7.50	-8	3,626	-0.22%
2020/07/17	2	7.63	17	7.57	7.58	-15	3,653	-0.41%
2020/07/16	4	7.71	89	7.61	7.60	-85	3,685	-2.31%
2020/07/15	109	7.55	15	7.53	7.68	94	3,816	2.46%	大買/
2020/07/14	1	7.49	0	0.00	7.49	1	3,774	0.03%
2020/07/13	10	7.43	0	0.00	7.48	10	3,775	0.26%
2020/07/09	0	0.00	65	7.50	7.48	-65	3,834	-1.70%
2020/07/08	40	7.51	0	0.00	7.51	40	3,862	1.04%
2020/07/07	13	7.58	0	0.00	7.44	13	3,867	0.34%
2020/07/06	3	7.61	0	0.00	7.60	3	3,842	0.08%
2020/07/03	0	0.00	10	7.55	7.54	-10	3,833	-0.26%
2020/07/02	10	7.60	10	7.57	7.57	0	3,871	0.00%
2020/07/01	10	7.63	32	7.56	7.55	-22	3,885	-0.57%
2020/06/30	30	7.59	0	0.00	7.62	30	3,898	0.77%
2020/06/29	0	0.00	5	7.57	7.52	-5	4,023	-0.12%
2020/06/23	8	7.70	102	7.64	7.65	-94	3,997	-2.35%	大賣/
2020/06/19	11	7.85	47	7.83	7.68	-36	3,991	-0.90%
2020/06/18	100	7.69	110	7.61	7.70	-10	3,871	-0.26%	大賣/
2020/06/17	7	7.65	13	7.64	7.62	-6	3,939	-0.15%
2020/06/16	104	7.53	0	0.00	7.53	104	4,092	2.54%	大買/鉅額交易
2020/06/15	8	7.43	104	7.41	7.38	-96	4,204	-2.28%	大賣/
2020/06/12	100	7.37	0	0.00	7.36	100	4,194	2.38%
2020/06/11	12	7.72	125	7.72	7.50	-113	4,163	-2.71%	大賣/鉅額交易
2020/06/10	67	7.87	1	7.59	8.13	66	4,000	1.65%
2020/06/08	1	7.49	0	0.00	7.48	1	3,910	0.03%
2020/06/04	13	7.37	6	7.43	7.48	7	3,981	0.18%
2020/06/03	100	7.23	5	7.20	7.20	95	3,948	2.41%
2020/05/29	0	0.00	0.3	7.10	7.02	-0.3	4,412	-0.01%
2020/05/28	5	7.05	0	0.00	7.03	5	4,414	0.11%
2020/05/26	0	0.00	5	7.10	7.09	-5	4,460	-0.11%
2020/05/25	5	7.05	0	0.00	7.05	5	4,471	0.11%
2020/05/22	0	0.00	5	7.08	7.07	-5	4,483	-0.11%
2020/05/21	10	7.25	15	7.16	7.17	-5	4,500	-0.11%
2020/05/19	0	0.00	12	7.17	7.14	-12	4,450	-0.27%
2020/05/18	10	7.20	10.1	7.19	7.18	-0.1	4,469	0.00%
2020/05/15	3	7.00	0	0.00	7.06	3	4,628	0.06%
2020/05/14	0	0.00	1	7.09	7.02	-1	4,622	-0.02%
2020/05/12	0	0.00	101	7.17	7.12	-101	4,596	-2.20%	大賣/鉅額交易
2020/05/11	7	7.27	8	7.25	7.24	-1	4,571	-0.02%
2020/05/08	101	7.24	0	0.00	7.21	101	4,566	2.21%	大買/鉅額交易
2020/05/07	11	7.20	0	0.00	7.21	11	4,637	0.24%
2020/05/04	0	0.00	2	7.15	7.07	-2	4,511	-0.04%
2020/04/30	0	0.00	11	7.16	7.16	-11	4,481	-0.25%
2020/04/29	10	7.16	2	7.18	7.14	8	4,451	0.18%
2020/04/28	8	7.25	8	7.23	7.14	0	4,425	0.00%
2020/04/27	20	7.14	11	7.09	7.09	9	4,285	0.21%
2020/04/24	12	7.15	0	0.00	7.10	12	4,246	0.28%
2020/04/22	0	0.00	1	7.02	7.02	-1	4,120	-0.02%
2020/04/21	10	7.08	3	7.08	6.98	7	4,094	0.17%
2020/04/20	11	7.16	5	7.15	7.23	6	4,026	0.15%
2020/04/16	0	0.00	5	6.95	6.93	-5	3,818	-0.13%
2020/04/14	0	0.00	4	7.08	7.05	-4	3,771	-0.11%
2020/04/13	2	7.01	8	7.05	7.01	-6	3,703	-0.16%
2020/04/09	6	6.87	4	6.88	6.85	2	3,626	0.06%
2020/04/08	0	0.00	4	6.90	6.90	-4	3,597	-0.11%
2020/04/06	2	6.88	2	6.93	6.95	0	3,504	0.00%
2020/04/01	5	6.93	7	6.91	6.89	-2	3,475	-0.06%
2020/03/31	8	6.98	18	7.01	6.85	-10	3,439	-0.29%
2020/03/27	0	0.00	7.1	6.93	6.81	-7.1	3,281	-0.22%
2020/03/24	2	6.87	2	6.83	6.85	0	3,171	0.00%
2020/03/23	8	7.03	26	7.14	6.84	-18	3,133	-0.57%
2020/03/20	51	7.10	57	7.06	7.10	-6	3,016	-0.20%
2020/03/19	20	6.33	10	6.44	6.60	10	2,805	0.36%
2020/03/18	2	6.06	2	6.06	6.00	0	2,565	0.00%
2020/03/16	0	0.00	6	6.19	6.16	-6	2,509	-0.24%
2020/03/13	42	6.17	5	6.15	6.15	37	2,478	1.49%
2020/03/12	5	7.16	1	6.80	6.72	4	2,383	0.17%
2020/03/11	3	7.19	0	0.00	7.17	3	2,256	0.13%
2020/03/10	5	7.55	1	7.46	7.46	4	2,166	0.18%
2020/03/09	6	8.11	6	8.02	7.86	0	2,087	0.00%
2020/03/06	15	7.86	11.3	8.06	8.07	3.7	1,830	0.20%
2020/03/05	1	7.48	0	0.00	7.47	1	1,367	0.07%
2020/03/02	11	7.29	10	7.30	7.34	1	1,283	0.08%
2020/02/27	0	0.00	5	7.34	7.37	-5	1,236	-0.40%
2020/02/26	5	7.40	0	0.00	7.36	5	1,209	0.41%
2020/02/25	0	0.00	5	7.43	7.34	-5	1,183	-0.42%
2020/02/24	0	0.00	1	7.51	7.43	-1	1,155	-0.09%
2020/02/21	3	7.36	0	0.00	7.43	3	1,106	0.27%
2020/02/20	4	7.46	0	0.00	7.39	4	1,089	0.37%
2020/02/19	3	7.49	1	7.40	7.48	2	1,053	0.19%
2020/02/18	2	7.47	3	7.44	7.44	-1	1,004	-0.10%
2020/02/14	0	0.00	1	7.15	7.14	-1	782	-0.13%
2020/02/12	0	0.00	11	7.13	7.10	-11	761	-1.44%
2020/02/11	3	7.10	0	0.00	7.11	3	758	0.40%
2020/02/10	2	6.96	3	7.24	7.20	-1	721	-0.14%
2020/02/04	1	6.80	0	0.00	6.86	1	603	0.17%
2020/01/30	3	6.85	0	0.00	6.81	3	589	0.51%
2020/01/08	5	7.04	0	0.00	7.01	5	554	0.90%
2020/01/06	0	0.00	2	7.12	7.11	-2	545	-0.37%
2020/01/03	1	7.16	0	0.00	7.17	1	544	0.18%
2020/01/02	0.2	7.11	0	0.00	7.14	0.2	526	0.04%
2019/12/25	0.5	7.15	0	0.00	7.16	0.5	520	0.10%
2019/12/24	1	7.25	41	7.23	7.23	-40	515	-7.76%
2019/12/23	56	7.20	36	7.14	7.25	20	506	3.95%
2019/12/20	21	7.15	0	0.00	7.16	21	491	4.27%
2019/12/19	2	7.15	132	7.10	7.10	-130	487	-26.67%	大賣/鉅額交易
2019/12/17	1.3	7.06	0	0.00	7.07	1.3	471	0.28%
2019/12/16	3	7.07	0	0.00	7.06	3	470	0.64%
2019/12/11	8	7.08	0	0.00	7.07	8	493	1.62%
2019/12/09	17	7.08	5	7.08	7.07	12	488	2.46%
2019/12/06	25	7.06	0	0.00	7.04	25	481	5.20%
2019/12/05	107	7.02	27	7.01	7.04	80	480	16.64%	大買/
2019/11/11	0	0.00	35	6.98	6.99	-35	503	-6.95%
2019/11/08	35	7.03	0	0.00	7.02	35	509	6.87%
2019/11/06	10	6.98	0	0.00	6.98	10	550	1.82%
2019/10/14	4	6.85	0	0.00	6.90	4	854	0.47%
2019/09/27	0	0.00	1	7.01	7.01	-1	900	-0.11%
2019/09/04	0	0.00	3	6.96	7.00	-3	930	-0.32%
2019/08/30	0	0.00	2	6.93	6.93	-2	931	-0.21%
2019/08/26	1	6.93	0	0.00	6.88	1	940	0.11%
2019/08/14	0	0.00	10	7.14	7.07	-10	906	-1.10%
2019/08/12	0.4	7.18	0	0.00	7.18	0.4	883	0.05%
2019/07/31	0	0.00	13	7.46	7.40	-13	775	-1.68%
2019/07/30	24	7.41	17	7.40	7.52	7	720	0.97%
2019/07/25	13	7.18	1	7.18	7.19	12	621	1.93%
2019/07/23	1	7.27	0	0.00	7.26	1	606	0.16%
2019/07/18	0.6	7.28	10	7.27	7.27	-9.4	586	-1.61%
2019/07/16	0.1	7.19	0	0.00	7.19	0.1	545	0.02%
2019/07/11	12	7.24	0	0.00	7.22	12	531	2.26%
2019/07/10	10	7.16	0	0.00	7.17	10	517	1.93%
2019/07/08	1	7.18	0	0.00	7.19	1	516	0.19%
2019/06/27	1	7.19	0	0.00	7.14	1	507	0.20%
2019/06/26	3	7.21	0	0.00	7.18	3	500	0.60%
2019/06/03	0	0.00	2	7.13	7.15	-2	434	-0.46%
2019/05/14	5	6.88	0	0.00	6.92	5	450	1.11%
2019/05/13	0	0.00	5	6.93	6.89	-5	459	-1.09%
2019/05/03	1	7.05	0	0.00	7.11	1	445	0.22%
2019/04/29	0	0.00	5	7.07	7.07	-5	440	-1.14%
2019/04/23	10	7.08	0	0.00	7.08	10	441	2.27%
2019/03/12	0	0.00	5	7.20	7.20	-5	400	-1.25%
2019/03/11	0	0.00	0	7.18	7.18	0	406	0.00%
2019/03/08	0	7.16	0	0.00	7.16	0	415	0.00%
2019/01/16	0	6.94	0	0.00	6.91	0	400	0.00%
2018/12/03	0	0.00	5	7.11	7.11	-5	485	-1.03%
2018/11/30	0	0.00	3	7.08	7.07	-3	480	-0.62%
2018/11/29	5	7.06	0	0.00	7.03	5	483	1.03%
2018/09/20	0	0.00	0.1	7.58	7.58	-0.1	945	-0.01%
2018/09/19	0	0.00	15	7.60	7.57	-15	954	-1.57%
2018/09/18	0	0.00	8	7.54	7.53	-8	954	-0.84%
2018/08/29	0	0.00	0.4	7.80	7.78	-0.4	1,401	-0.03%
2018/08/23	0	0.00	1	7.87	7.86	-1	1,537	-0.07%
2018/08/21	0	0.00	3	7.90	7.90	-3	1,660	-0.18%
2018/08/17	0	0.00	0.1	7.76	7.74	-0.1	1,716	0.00%
2018/08/08	2	8.09	0	0.00	8.06	2	2,132	0.09%
2018/07/31	5	8.09	2	8.10	8.11	3	2,043	0.15%
2018/07/30	15	7.99	20	7.98	8.09	-5	1,965	-0.25%
2018/07/26	5	7.81	5	7.83	7.83	0	1,895	0.00%
2018/07/25	1	7.70	0	0.00	7.69	1	1,874	0.05%
2018/07/19	0	0.00	5	7.70	7.72	-5	1,882	-0.27%
2018/07/11	0.1	7.68	0	0.00	7.70	0.1	1,888	0.01%
2018/07/09	0	0.00	1	7.69	7.69	-1	1,886	-0.05%
2018/06/14	8	8.01	0	0.00	7.99	8	1,769	0.45%
2018/06/13	0	0.00	1	8.10	8.07	-1	1,745	-0.06%
2018/06/12	7	8.12	5	8.09	8.09	2	1,728	0.12%
2018/06/11	5	8.25	6	8.18	8.17	-1	1,693	-0.06%
2018/06/08	8	8.32	4	8.38	8.23	4	1,667	0.24%
2018/06/07	9	8.12	10	8.36	8.30	-1	1,623	-0.06%
2018/06/05	1	8.14	5.2	8.07	8.07	-4.2	1,449	-0.29%
2018/06/04	6	8.18	5	8.14	8.14	1	1,427	0.07%
2018/05/30	5	7.95	8	8.17	8.13	-3	1,303	-0.23%
2018/05/29	6	8.04	9	8.01	8.00	-3	1,220	-0.25%
2018/05/28	10	8.00	5	7.96	7.96	5	1,179	0.42%
2018/05/25	14	8.15	5	8.03	8.03	9	1,145	0.79%
2018/05/24	5	8.01	3	8.20	8.20	2	1,052	0.19%
2018/05/18	0	0.00	15	7.76	7.88	-15	812	-1.85%
2018/04/30	3	7.48	0	0.00	7.51	3	672	0.45%
2018/04/12	5	7.70	5	7.63	7.63	0	890	0.00%
2018/03/29	0.1	7.43	0	0.00	7.44	0.1	861	0.01%
2018/03/27	0	0.00	3	7.47	7.47	-3	855	-0.35%
2018/03/22	2	7.42	0	0.00	7.41	2	854	0.23%
2018/03/05	1	7.33	0	0.00	7.32	1	874	0.11%
2018/02/23	0	0.00	2	7.23	7.24	-2	882	-0.23%
2018/01/12	5	7.76	32	7.73	7.72	-27	837	-3.23%
2018/01/11	32	7.75	20	7.78	7.72	12	845	1.42%
2018/01/10	0	0.00	10	7.61	7.62	-10	710	-1.41%
2018/01/09	40	7.66	20	7.61	7.65	20	702	2.85%
2018/01/08	5	7.62	5	7.62	7.62	0	692	0.00%