愛之味 (1217)-台新-三民券商分點個股進出

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
12.15
漲跌
▲0.05
漲幅
+0.41%
成交量
1,285張
產業
上市食品類股
258人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

愛之味 (1217)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/05/14	14	12.20	0	0.00	12.15	14	1,214	1.15%
2024/05/08	0	0.00	10	12.00	12.00	-10	1,225	-0.82%
2024/05/06	0	0.00	30	12.30	12.25	-30	1,218	-2.46%
2024/05/02	5	12.20	0	0.00	12.30	5	1,160	0.43%
2024/04/30	5	12.25	1	12.20	12.10	4	1,120	0.36%
2024/04/25	0	0.00	1	11.90	11.85	-1	1,063	-0.10%
2024/04/22	2	11.85	0	0.00	11.95	2	1,073	0.19%
2024/04/19	0	0.00	3	11.95	11.75	-3	1,069	-0.28%
2024/04/18	0	12.15	0	0.00	12.15	0	1,043	0.00%
2024/04/17	1	11.85	0	0.00	11.85	1	1,001	0.10%
2024/04/16	3	11.80	0	0.00	11.70	3	994	0.30%
2024/04/11	0	11.90	0	0.00	11.90	0	983	0.00%
2024/04/10	16	12.00	0	0.00	12.00	16	986	1.62%
2024/04/02	0	12.05	0	0.00	11.95	0	1,114	0.00%
2024/04/01	0	0.00	2	12.00	12.00	-2	1,112	-0.18%
2024/03/29	0	12.00	0	0.00	11.90	0	1,091	0.00%
2024/03/28	0	11.95	12	11.95	12.00	-12	1,087	-1.10%
2024/03/27	0	11.85	0	0.00	11.90	0	1,071	0.00%
2024/03/26	0	11.85	0	0.00	11.85	0	1,082	0.00%
2024/03/25	0	11.85	0	0.00	11.80	0	1,107	0.00%
2024/03/22	0	0.00	20	11.70	11.75	-20	1,105	-1.81%
2024/03/14	2	11.75	0	0.00	11.75	2	1,093	0.18%
2024/03/13	0	11.68	0	0.00	11.65	0	1,088	0.00%
2024/03/11	0	11.75	0	0.00	11.70	0	1,077	0.00%
2024/02/26	0	11.90	0	0.00	11.90	0	1,095	0.00%
2024/02/16	0	0.00	4	11.95	12.00	-4	1,392	-0.29%
2024/02/02	0	11.95	4	11.95	11.95	-4	1,486	-0.27%
2024/01/23	5	11.65	0	0.00	11.70	5	1,816	0.28%
2024/01/18	4	11.50	0	11.60	11.50	4	1,804	0.22%
2024/01/15	0	0.00	0	11.80	11.70	0	1,869	0.00%
2024/01/05	2	12.00	0	0.00	12.00	2	2,093	0.10%
2024/01/04	10	12.05	2	12.05	12.05	8	2,215	0.36%
2023/12/28	10	11.90	0	0.00	11.90	10	2,262	0.44%
2023/12/21	30	11.85	0	0.00	11.85	30	2,483	1.21%
2023/12/15	30	11.75	0	0.00	11.80	30	2,561	1.17%
2023/12/11	0	0.00	1	11.75	11.75	-1	2,653	-0.04%
2023/12/04	0	0.00	12	11.86	11.90	-12	2,914	-0.41%
2023/11/30	1	11.90	0	0.00	11.90	1	3,003	0.03%
2023/11/15	0	0.00	3	11.90	11.80	-3	3,865	-0.08%
2023/11/14	2	11.55	0	0.00	11.50	2	3,721	0.05%
2023/11/07	1	11.90	1	11.80	11.85	0	4,651	0.00%
2023/10/31	2	11.75	0	0.00	11.65	2	5,278	0.04%
2023/10/30	1	11.85	0	0.00	11.80	1	5,385	0.02%
2023/10/24	1	12.10	1	12.00	12.00	0	5,890	0.00%
2023/10/12	10	12.55	0	0.00	12.55	10	6,800	0.15%
2023/10/11	0	0.00	3	12.50	12.55	-3	6,703	-0.04%
2023/09/25	0	0.00	0.2	12.50	12.45	-0.2	7,009	0.00%
2023/09/22	30	12.35	0	0.00	12.35	30	7,626	0.39%
2023/09/20	0	0.00	1	12.55	12.55	-1	7,610	-0.01%
2023/09/18	0	0.00	12	12.45	12.45	-12	7,677	-0.16%
2023/09/15	0	0.00	1	12.50	12.50	-1	7,734	-0.01%
2023/09/14	3	12.65	16	12.65	12.65	-13	7,710	-0.17%
2023/09/13	5	12.45	16	12.53	12.55	-11	7,695	-0.14%
2023/09/12	20	12.57	28	12.74	12.45	-8	7,701	-0.10%
2023/09/11	3	12.50	7	12.54	12.50	-4	7,571	-0.05%
2023/09/07	10.6	12.26	0	0.00	12.25	10.6	7,528	0.14%
2023/09/06	20	12.51	3	12.50	12.50	17	7,511	0.23%
2023/09/05	31	12.70	0	0.00	12.70	31	7,550	0.41%
2023/09/04	2	12.75	1	12.75	12.75	1	7,551	0.01%
2023/09/01	4	13.01	3	12.97	12.85	1	7,527	0.01%
2023/08/31	7	12.60	0	0.00	12.70	7	7,428	0.09%
2023/08/30	8	12.91	0	0.00	12.85	8	7,307	0.11%
2023/08/25	1	13.50	2	13.20	13.30	-1	7,083	-0.01%
2023/08/24	2	13.10	0	0.00	13.15	2	6,914	0.03%
2023/08/23	1	13.15	6	13.20	13.15	-5	6,868	-0.07%
2023/08/21	0	0.00	2	13.05	13.00	-2	6,686	-0.03%
2023/08/18	7	12.92	5	12.99	12.85	2	6,619	0.03%
2023/08/17	5	12.95	5	13.05	13.05	0	6,456	0.00%
2023/08/16	13	13.16	3	13.28	13.05	10	6,414	0.16%
2023/08/15	13	13.00	0	0.00	13.25	13	6,198	0.21%
2023/08/14	9	13.08	10	13.05	12.80	-1	5,970	-0.02%
2023/08/11	2	13.50	0	0.00	13.35	2	5,630	0.04%
2023/08/08	12	14.49	1	14.45	14.45	11	5,013	0.22%
2023/08/07	1	14.50	5	14.40	14.75	-4	4,820	-0.08%
2023/08/04	2	14.25	0	0.00	14.25	2	4,628	0.04%
2023/08/02	14	14.30	14	14.31	14.10	0	4,516	0.00%
2023/08/01	0	14.35	15.1	14.20	14.40	-15.1	4,406	-0.34%
2023/07/31	16	13.91	0	0.00	13.90	16	4,278	0.37%
2023/07/28	2	14.15	5	14.04	14.00	-3	4,173	-0.07%
2023/07/27	17	14.38	15	14.17	14.15	2	4,089	0.05%
2023/07/26	4	14.05	8	14.32	14.15	-4	3,903	-0.10%
2023/07/25	35	13.57	6	13.62	13.65	29	3,512	0.83%
2023/07/24	6	13.31	5	13.50	13.40	1	3,317	0.03%
2023/07/21	0	0.00	9	12.96	13.05	-9	3,030	-0.30%
2023/07/18	0.2	12.55	1	12.70	12.60	-0.8	2,823	-0.03%
2023/07/17	1	12.50	13	12.52	12.80	-12	2,786	-0.43%
2023/07/14	0.1	12.50	0	0.00	12.45	0.1	2,722	0.00%
2023/07/13	5	12.50	0	0.00	12.50	5	2,698	0.19%
2023/07/12	0.1	12.70	0	12.70	12.65	0.1	2,667	0.00%
2023/07/11	15	12.80	2	12.90	12.80	13	2,634	0.49%
2023/07/10	1	12.80	2	12.82	12.75	-1	2,593	-0.04%
2023/07/07	0	0.00	2	12.35	12.45	-2	2,396	-0.08%
2023/07/05	100	12.55	0	0.00	12.40	100	2,322	4.31%
2023/07/04	5	12.35	17	12.44	12.45	-12	2,296	-0.52%
2023/07/03	4	12.66	6	12.58	12.55	-2	2,282	-0.09%
2023/06/30	25	12.84	28	12.68	12.80	-3	2,101	-0.14%
2023/06/29	0	0.00	5	11.90	11.85	-5	1,470	-0.34%
2023/06/28	0	0.00	13	11.91	11.90	-13	1,464	-0.89%
2023/06/27	3	11.80	0	0.00	11.85	3	1,465	0.20%
2023/06/26	11	12.15	1	12.00	12.15	10	1,439	0.69%
2023/06/21	10	11.85	3	11.90	11.95	7	1,330	0.53%
2023/06/20	5	11.75	10	11.73	11.75	-5	1,278	-0.39%
2023/06/13	2	11.45	0	0.00	11.50	2	1,267	0.16%
2023/06/12	3	11.40	1	11.50	11.45	2	1,264	0.16%
2023/06/07	10	11.45	0	0.00	11.45	10	1,179	0.85%
2023/06/06	0	0.00	10	11.40	11.40	-10	1,199	-0.83%
2023/06/01	0	0.00	0	11.30	11.30	0	1,284	0.00%
2023/05/31	0	0.00	0	11.35	11.30	0	1,400	0.00%
2023/05/26	0	0.00	1	11.30	11.30	-1	1,531	-0.07%
2023/05/22	1	11.50	0	0.00	11.55	1	1,690	0.06%
2023/05/19	0	0.00	5	11.38	11.45	-5	1,689	-0.30%
2023/05/17	0	0.00	5	11.40	11.35	-5	1,672	-0.30%
2023/05/16	1	11.30	0	0.00	11.25	1	1,674	0.06%
2023/05/12	0	0.00	2	11.05	11.10	-2	1,795	-0.11%
2023/05/11	0	0.00	2	11.05	11.00	-2	1,802	-0.11%
2023/05/04	0	0.00	10	11.20	11.20	-10	1,813	-0.55%
2023/04/28	0	0.00	8	11.00	11.00	-8	1,839	-0.43%
2023/04/21	2	11.00	3	11.05	10.95	-1	1,846	-0.05%
2023/04/20	0	0.00	0.1	11.35	11.15	-0.1	1,825	0.00%
2023/04/19	0	0.00	2	11.30	11.30	-2	1,833	-0.11%
2023/04/12	0	11.40	8	11.37	11.35	-8	2,020	-0.40%
2023/04/11	0	0.00	4	11.38	11.35	-4	2,028	-0.20%
2023/04/07	0	0.00	6	11.40	11.40	-6	2,054	-0.29%
2023/04/06	17	11.78	2	11.80	11.80	15	2,054	0.73%
2023/03/31	0	11.65	0	0.00	11.60	0	2,018	0.00%
2023/03/30	0	11.65	0	0.00	11.60	0	2,043	0.00%
2023/03/29	0	11.65	3	11.55	11.55	-3	2,055	-0.15%
2023/03/28	0	0.00	10	11.50	11.50	-10	2,112	-0.47%
2023/03/27	3	11.60	0	0.00	11.60	3	2,162	0.14%
2023/03/24	0	11.50	0	0.00	11.40	0	2,328	0.00%
2023/03/22	0	11.56	0	0.00	11.45	0	2,537	0.00%
2023/03/21	1	11.45	0	0.00	11.45	1	2,535	0.04%
2023/03/20	0	0.00	0.1	11.45	11.40	-0.1	2,537	0.00%
2023/03/17	0	0.00	1	11.40	11.45	-1	2,531	-0.04%
2023/03/13	0	0.00	10	11.46	11.50	-10	2,455	-0.41%
2023/03/08	1	12.00	0	0.00	11.85	1	2,405	0.04%
2023/03/07	1.1	11.80	4	11.75	11.70	-2.9	2,401	-0.12%
2023/03/06	0	11.85	0	11.75	11.80	0	2,397	0.00%
2023/03/03	19	11.78	4	11.78	11.70	15	2,366	0.63%
2023/03/01	0	0.00	10	11.35	11.40	-10	2,360	-0.42%
2023/02/24	0	0.00	1	11.35	11.35	-1	2,279	-0.04%
2023/02/23	0	0.00	0	11.55	11.55	0	2,269	0.00%
2023/02/16	2	11.20	10	11.15	11.15	-8	2,232	-0.36%
2023/02/15	0	0.00	3	11.10	11.10	-3	2,228	-0.13%
2023/02/14	0	0.00	5	11.12	11.20	-5	2,215	-0.23%
2023/02/13	16	11.34	0	0.00	11.25	16	2,199	0.73%
2023/02/10	1	11.00	0	0.00	11.05	1	2,106	0.05%
2023/02/01	5	10.95	0	0.00	10.95	5	2,013	0.25%
2023/01/31	0	0.00	3	10.90	10.90	-3	2,008	-0.15%
2023/01/30	1	10.90	20	10.90	10.85	-19	1,998	-0.95%
2023/01/12	0	0.00	3	10.80	10.75	-3	1,969	-0.15%
2023/01/09	20	10.65	0	0.00	10.75	20	1,957	1.02%
2022/12/29	3	10.60	0	0.00	10.65	3	1,754	0.17%
2022/12/22	0	0.00	1	11.00	10.85	-1	1,664	-0.06%
2022/12/20	5	10.70	0	0.00	10.50	5	1,616	0.31%
2022/12/19	0	0.00	5	10.75	10.70	-5	1,570	-0.32%
2022/12/16	5	11.00	8	11.06	11.05	-3	1,510	-0.20%
2022/12/15	15	10.78	0	0.00	11.00	15	1,324	1.13%
2022/12/14	1	10.95	0	0.00	10.70	1	1,236	0.08%
2022/12/08	3	10.40	0	0.00	10.30	3	1,088	0.28%
2022/12/07	0	0.00	2	10.45	10.40	-2	1,081	-0.18%
2022/12/01	7	10.45	2	10.45	10.45	5	1,076	0.46%
2022/11/30	2	10.45	0	0.00	10.50	2	1,076	0.19%
2022/11/23	3	10.50	1	10.50	10.50	2	986	0.20%
2022/11/21	3	10.10	1	10.10	10.15	2	915	0.22%
2022/11/18	3	10.17	2	10.33	10.10	1	912	0.11%
2022/11/16	0.1	9.85	0	0.00	9.80	0.1	815	0.01%
2022/11/15	0	0.00	0	9.99	9.97	0	811	-0.01%
2022/11/10	0	0.00	15	9.69	9.65	-15	797	-1.88%
2022/11/07	0	0.00	10	9.59	9.59	-10	818	-1.22%
2022/10/28	0	0.00	0	9.33	9.15	0	1,020	0.00%
2022/10/27	0	0.00	18	9.26	9.26	-18	1,186	-1.52%
2022/10/17	3	9.10	0	0.00	9.14	3	1,397	0.21%
2022/10/14	0	0.00	4	8.93	9.07	-4	1,393	-0.29%
2022/10/13	24	8.92	0	0.00	8.74	24	1,390	1.73%
2022/10/11	4	9.16	0	0.00	9.10	4	1,378	0.29%
2022/09/26	0.2	9.19	2	9.31	9.09	-1.9	1,613	-0.11%
2022/09/23	1	9.42	0	0.00	9.46	1	1,610	0.06%
2022/09/19	0	0.00	1	9.64	9.51	-1	1,648	-0.06%
2022/09/08	1	9.66	1	9.65	9.67	0	1,708	0.00%
2022/09/05	0	0.00	1	9.91	9.90	-1	1,713	-0.06%
2022/08/29	0	9.99	0	0.00	9.93	0	1,911	0.00%
2022/08/26	1	10.25	0	0.00	10.10	1	1,908	0.05%
2022/08/19	0	0.00	1	9.98	10.05	-1	1,935	-0.05%
2022/08/17	1	9.97	0	0.00	9.96	1	1,967	0.05%
2022/08/16	1	10.00	0	0.00	10.00	1	1,969	0.05%
2022/08/12	1	9.99	0	0.00	10.00	1	1,994	0.05%
2022/08/11	0	9.88	1	9.97	9.98	-1	1,999	-0.05%
2022/08/10	0	9.85	0	0.00	9.84	0	2,013	0.00%
2022/08/09	0	9.79	1	9.73	9.83	-1	2,017	-0.05%
2022/08/04	1.1	9.68	8	9.85	9.67	-7	2,060	-0.34%
2022/08/03	3	10.09	5	10.01	9.97	-2	2,034	-0.10%
2022/08/02	2	10.55	4	10.50	10.45	-2	1,915	-0.10%
2022/08/01	0	0.00	2	10.95	10.90	-2	1,989	-0.10%
2022/07/28	1	10.80	15	10.84	10.80	-14	2,147	-0.65%
2022/07/27	30	11.07	2	11.05	10.95	28	2,189	1.28%
2022/07/26	0	0.00	1	10.90	10.90	-1	2,207	-0.05%
2022/07/25	3	10.93	0	0.00	10.90	3	2,349	0.13%
2022/07/22	2	10.68	0	0.00	10.70	2	2,726	0.07%
2022/07/21	3	10.50	0	0.00	10.60	3	2,844	0.11%
2022/07/19	1	10.50	1	10.60	10.65	0	3,217	0.00%
2022/07/18	2	10.58	0	0.00	10.60	2	3,386	0.06%
2022/07/15	2	10.30	0	0.00	10.35	2	3,614	0.06%
2022/07/13	1	10.45	0	0.00	10.40	1	4,390	0.02%
2022/07/11	1	10.80	4	10.78	10.85	-3	6,350	-0.05%
2022/07/06	5	10.70	0	0.00	10.65	5	6,309	0.08%
2022/06/21	0	0.00	2	10.60	10.65	-2	6,590	-0.03%
2022/06/16	3	10.68	0	0.00	10.60	3	6,914	0.04%
2022/06/07	40	11.39	11	11.35	11.25	29	6,876	0.42%
2022/06/06	0	0.00	2	11.15	11.20	-2	6,739	-0.03%
2022/06/01	0	0.00	1	11.20	11.10	-1	6,784	-0.01%
2022/05/23	0	0.00	5	10.90	10.95	-5	6,903	-0.07%
2022/05/18	1	10.90	1	10.80	10.90	0	6,918	0.00%
2022/05/17	0	0.00	1	10.80	10.70	-1	6,902	-0.01%
2022/05/16	1	10.65	17	10.60	10.60	-16	6,885	-0.23%
2022/05/13	0	0.00	1	10.45	10.50	-1	6,865	-0.01%
2022/05/11	6	10.47	8	10.43	10.50	-2	6,796	-0.03%
2022/05/10	3	10.70	0	0.00	10.70	3	6,755	0.04%
2022/05/09	3	11.10	1	11.00	10.75	2	6,712	0.03%
2022/05/06	3	11.52	1	11.70	11.35	2	6,617	0.03%
2022/05/05	4	11.49	1	11.45	11.45	3	6,496	0.05%
2022/05/04	0	0.00	1	11.50	11.40	-1	6,464	-0.02%
2022/05/03	1	11.80	0	0.00	11.65	1	6,451	0.02%
2022/04/29	1	11.90	8	11.86	11.70	-7	6,429	-0.11%
2022/04/28	15	12.00	9	11.97	11.95	6	6,303	0.10%
2022/04/27	5	11.70	5	11.30	11.30	0	5,890	0.00%
2022/04/26	20	12.10	3	11.80	11.70	17	5,775	0.29%
2022/04/25	9	12.06	6	12.20	11.60	3	5,633	0.05%
2022/04/22	5	12.42	11	12.41	12.30	-6	5,454	-0.11%
2022/04/21	33.1	13.11	33	12.74	12.60	0.1	5,374	0.00%
2022/04/20	63	12.75	58	12.89	12.95	5	5,161	0.10%
2022/04/19	4	12.16	16	12.04	12.15	-12	4,649	-0.26%
2022/04/18	48	13.03	28	12.99	12.50	20	4,573	0.44%
2022/04/15	4	12.37	8	12.50	12.50	-4	3,198	-0.13%
2022/04/13	0	0.00	2	11.45	11.45	-2	2,614	-0.08%
2022/04/12	2	11.60	1	11.40	11.35	1	2,626	0.04%
2022/04/11	1	11.40	0	0.00	11.50	1	2,649	0.04%
2022/04/06	11	11.80	5	11.65	11.65	6	2,718	0.22%
2022/04/01	2	11.80	0	0.00	11.75	2	2,708	0.07%
2022/03/31	0	0.00	1	11.45	11.50	-1	2,650	-0.04%
2022/03/29	3	11.60	0	0.00	11.55	3	2,614	0.11%
2022/03/28	0	0.00	2	11.35	11.55	-2	2,564	-0.08%
2022/03/25	1	11.50	11	11.64	11.55	-10	2,503	-0.40%
2022/03/24	1	11.50	0	0.00	11.60	1	2,473	0.04%
2022/03/23	3	11.55	13	11.59	11.60	-10	2,420	-0.41%
2022/03/22	12	11.60	10	11.48	11.65	2	2,334	0.09%
2022/03/21	5	11.05	2	11.05	11.10	3	2,112	0.14%
2022/03/16	0	0.00	2	10.70	10.60	-2	2,057	-0.10%
2022/03/14	0	0.00	2	10.75	10.75	-2	2,064	-0.10%
2022/03/10	15	10.80	0	0.00	10.75	15	2,073	0.72%
2022/03/09	0	0.00	3	10.65	10.70	-3	2,063	-0.15%
2022/03/08	3	10.50	10	10.55	10.50	-7	2,072	-0.34%
2022/03/07	0	10.85	4	10.70	10.75	-4	2,034	-0.20%
2022/03/02	1	10.95	30	10.94	10.95	-29	2,039	-1.42%
2022/03/01	2	10.90	0	0.00	10.90	2	2,035	0.10%
2022/02/24	1	10.70	45	11.13	10.70	-44	2,067	-2.13%
2022/02/23	1	10.90	9	10.93	10.90	-8	1,908	-0.42%
2022/02/22	1	10.90	2	10.85	10.85	-1	1,913	-0.05%
2022/02/18	3	11.07	14	11.01	11.05	-11	1,910	-0.58%
2022/02/17	0	0.00	6	10.85	10.90	-6	1,907	-0.31%
2022/02/16	0	0.00	0.1	10.75	10.80	-0.1	1,933	0.00%
2022/02/14	0	0.00	7	10.75	10.85	-7	1,983	-0.35%
2022/02/08	0	0.00	0	10.65	10.80	0	2,012	0.00%
2022/02/07	0	0.00	6.3	10.60	10.65	-6.3	2,010	-0.31%
2022/01/25	24.3	10.50	13	10.53	10.50	11.3	2,018	0.56%
2022/01/24	6	10.68	0	0.00	10.70	6	1,979	0.30%
2022/01/21	0	0.00	2	11.00	10.95	-2	1,952	-0.10%
2022/01/20	10	10.95	0	0.00	11.20	10	1,936	0.52%
2022/01/19	0	0.00	4	11.00	11.00	-4	1,917	-0.21%
2022/01/18	10	11.15	5	11.00	11.05	5	1,895	0.26%
2022/01/17	10	11.20	0	0.00	11.20	10	1,865	0.54%
2022/01/14	2	11.28	0	0.00	11.25	2	1,837	0.11%
2022/01/12	0	0.00	4	11.30	11.30	-4	1,735	-0.23%
2022/01/11	72	11.12	1	11.25	11.25	71	1,690	4.20%
2022/01/07	1	10.75	0	0.00	10.80	1	1,553	0.06%
2022/01/06	5	10.85	0	0.00	10.85	5	1,538	0.33%
2022/01/04	8	10.88	1	10.90	10.90	7	1,508	0.46%
2022/01/03	3	10.97	0	0.00	10.90	3	1,479	0.20%
2021/12/28	0	0.00	8	10.60	10.65	-8	1,365	-0.59%
2021/12/24	0	0.00	18	10.35	10.45	-18	1,356	-1.33%
2021/12/22	0	0.00	8	10.45	10.35	-8	1,370	-0.58%
2021/12/16	0	0.00	13	10.38	10.35	-13	1,433	-0.91%
2021/12/14	20	10.43	0	0.00	10.35	20	1,467	1.36%
2021/12/13	0	0.00	10	10.45	10.50	-10	1,463	-0.68%
2021/12/06	15	10.40	0	0.00	10.40	15	1,553	0.97%
2021/12/01	0	10.35	0	0.00	10.30	0	1,664	0.00%
2021/11/25	8	10.48	2	10.45	10.50	6	1,720	0.35%
2021/11/24	8	10.45	9	10.64	10.65	-1	1,734	-0.06%
2021/11/23	6	10.75	9	10.60	10.55	-3	1,730	-0.17%
2021/11/19	4	10.55	0	0.00	10.50	4	1,706	0.23%
2021/11/17	0	0.00	12	10.55	10.50	-12	1,701	-0.71%
2021/11/16	0	0.00	10.2	10.50	10.60	-10.2	1,707	-0.59%
2021/11/15	7	10.40	17	10.44	10.40	-10	1,699	-0.59%
2021/11/12	1	10.65	6	10.59	10.60	-5	1,697	-0.29%
2021/11/11	0	0.00	5	10.35	10.45	-5	1,687	-0.30%
2021/11/10	0	0.00	3	10.35	10.40	-3	1,715	-0.17%
2021/11/09	0	0.00	5	10.20	10.20	-5	1,730	-0.29%
2021/11/04	2	10.35	10	10.40	10.35	-8	1,856	-0.43%
2021/11/03	3	10.30	118	10.34	10.35	-115	1,848	-6.22%	大賣/鉅額交易
2021/11/02	3	10.20	11	10.25	10.15	-8	1,839	-0.43%
2021/11/01	10	10.15	39	10.24	10.15	-29	1,843	-1.57%
2021/10/29	26	10.13	10.1	10.20	10.15	15.9	1,866	0.85%
2021/10/28	15	10.20	0	0.00	10.20	15	1,880	0.80%
2021/10/27	145	10.23	5	10.20	10.25	140	1,904	7.35%	大買/鉅額交易
2021/10/26	0	0.00	1	10.25	10.30	-1	1,915	-0.05%
2021/10/25	0	0.00	0.1	10.20	10.20	-0.1	1,933	-0.01%
2021/10/22	4	10.30	0	0.00	10.20	4	1,971	0.20%
2021/10/21	1	10.35	0	0.00	10.25	1	2,044	0.05%
2021/10/20	11	10.35	2	10.30	10.30	9	2,057	0.44%
2021/10/19	1	10.30	0	0.00	10.30	1	2,089	0.05%
2021/10/15	6	10.15	0	0.00	10.10	6	2,147	0.28%
2021/10/13	4	10.15	0	0.00	10.05	4	2,222	0.18%
2021/10/12	0	0.00	1	10.25	10.20	-1	2,236	-0.04%
2021/10/08	0	0.00	5	10.30	10.30	-5	2,263	-0.22%
2021/10/07	0	0.00	1	10.30	10.35	-1	2,321	-0.04%
2021/09/27	6	10.62	0	0.00	10.60	6	3,005	0.20%
2021/09/22	5	10.22	0	0.00	10.20	5	3,263	0.15%
2021/09/17	2	10.50	1	10.60	10.60	1	3,301	0.03%
2021/09/16	2	10.80	0	0.00	10.60	2	3,359	0.06%
2021/09/15	1	10.70	0	0.00	10.70	1	3,449	0.03%
2021/09/14	0	0.00	10	10.60	10.55	-10	3,484	-0.29%
2021/09/13	3	10.65	0	0.00	10.55	3	3,578	0.08%
2021/09/10	0	0.00	2	10.60	10.55	-2	3,683	-0.05%
2021/09/09	2	10.70	10	10.55	10.50	-8	3,779	-0.21%
2021/09/08	5	10.78	0	0.00	10.85	5	3,784	0.13%
2021/09/06	2	10.50	0	0.00	10.45	2	3,865	0.05%
2021/09/01	0	0.00	2	10.90	11.00	-2	4,490	-0.04%
2021/08/30	0	0.00	6	10.70	10.75	-6	5,190	-0.12%
2021/08/27	0	0.00	1	10.60	10.55	-1	5,634	-0.02%
2021/08/23	1	10.35	0	0.00	10.30	1	6,907	0.01%
2021/08/19	9	10.35	0	0.00	10.05	9	7,193	0.13%
2021/08/18	0	0.00	3	10.20	10.35	-3	7,490	-0.04%
2021/08/17	6	10.30	0	0.00	10.25	6	7,971	0.08%
2021/08/16	9	10.55	15	10.40	10.30	-6	8,333	-0.07%
2021/08/13	5	10.65	0	0.00	10.60	5	8,883	0.06%
2021/08/10	1	11.25	0	0.00	11.20	1	12,733	0.01%
2021/08/09	0	0.00	2	11.00	10.95	-2	13,081	-0.02%
2021/08/04	0	0.00	6	11.10	11.10	-6	14,380	-0.04%
2021/08/03	2	11.10	0	0.00	11.10	2	14,662	0.01%
2021/07/30	0	0.00	1	10.90	10.70	-1	14,923	-0.01%
2021/07/28	7	10.62	1	10.70	10.75	6	15,216	0.04%
2021/07/27	3	11.05	0	0.00	10.90	3	15,719	0.02%
2021/07/26	1	11.10	0	0.00	11.05	1	15,987	0.01%
2021/07/21	0	0.00	7	11.01	10.85	-7	18,453	-0.04%
2021/07/20	0	0.00	11	11.09	11.00	-11	18,783	-0.06%
2021/07/19	5	11.25	5	11.10	11.25	0	19,113	0.00%
2021/07/14	8	10.83	9	11.00	10.95	-1	20,959	0.00%
2021/07/13	10	11.12	0	0.00	11.10	10	21,431	0.05%
2021/07/12	15	11.53	1	11.50	11.45	14	21,415	0.07%
2021/07/09	0	0.00	2	11.80	11.65	-2	21,466	-0.01%
2021/07/08	4	11.86	3	11.60	11.85	1	21,607	0.00%
2021/07/07	2	11.60	2	11.65	11.60	0	21,602	0.00%
2021/07/06	5	11.80	0	0.00	11.75	5	21,618	0.02%
2021/07/05	10	11.95	2	11.90	11.90	8	21,610	0.04%
2021/07/02	3	12.12	9	11.94	11.90	-6	21,621	-0.03%
2021/07/01	2	11.85	2	11.88	11.75	0	21,402	0.00%
2021/06/29	3	11.60	50	11.35	11.30	-47	21,235	-0.22%
2021/06/25	0	0.00	2	11.50	11.45	-2	21,240	-0.01%
2021/06/22	5	11.60	21.1	11.60	11.65	-16.1	21,158	-0.08%
2021/06/21	1	11.25	1	11.20	11.30	0	21,190	0.00%
2021/06/18	0	0.00	4	11.76	11.60	-4	21,117	-0.02%
2021/06/17	1	11.85	1	11.95	11.85	0	21,059	0.00%
2021/06/16	1	11.75	7	11.91	11.75	-6	21,032	-0.03%
2021/06/15	2	11.90	6.1	11.90	11.90	-4.1	20,962	-0.02%
2021/06/11	4	12.34	2	12.20	12.15	2	20,882	0.01%
2021/06/09	4	12.35	5	12.33	12.15	-1	20,391	0.00%
2021/06/08	53	12.78	0	0.00	12.50	53	20,274	0.26%
2021/06/07	14	12.76	0	0.00	12.65	14	20,189	0.07%
2021/06/04	26	12.98	13	12.86	12.95	13	19,588	0.07%
2021/06/03	7	12.71	15	12.57	12.75	-8	19,177	-0.04%
2021/06/02	2	12.38	4.1	12.29	12.30	-2.1	18,688	-0.01%
2021/06/01	5	12.25	10	12.20	12.25	-5	18,586	-0.03%
2021/05/31	26	12.32	4	12.34	11.95	22	18,299	0.12%
2021/05/28	10	12.32	4	12.33	12.25	6	18,074	0.03%
2021/05/27	2	12.55	5.1	12.34	12.30	-3.1	17,999	-0.02%
2021/05/26	8	12.39	29	12.34	12.30	-21	17,834	-0.12%
2021/05/25	7	12.42	2	12.30	12.35	5	17,547	0.03%
2021/05/24	25	12.97	57	12.99	12.75	-32	17,066	-0.19%
2021/05/21	23	12.92	14	13.21	12.90	9	16,723	0.05%
2021/05/20	171.1	14.09	148	13.50	13.10	23.1	16,152	0.14%	大買/大賣/
2021/05/19	40.1	13.41	45	13.08	13.60	-4.9	14,610	-0.03%
2021/05/18	41.2	13.38	108	12.94	12.90	-66.8	13,585	-0.49%	大賣/
2021/05/17	13	12.73	16	12.76	12.85	-3	12,289	-0.02%
2021/05/14	31	12.17	11	12.12	11.70	20	11,866	0.17%
2021/05/13	5	11.10	22	11.60	11.60	-17	11,206	-0.15%
2021/05/11	2	11.65	24	11.99	11.60	-22	10,560	-0.21%
2021/05/10	16	11.94	15	11.92	11.95	1	10,258	0.01%
2021/05/07	2	11.40	4	11.35	11.55	-2	10,084	-0.02%
2021/05/06	1	11.80	1	11.75	11.60	0	9,975	0.00%
2021/05/05	15	11.66	1	11.45	11.40	14	9,836	0.14%
2021/05/04	19	11.81	12.1	11.97	11.25	6.9	9,671	0.07%
2021/05/03	18	12.38	27	12.41	12.15	-9	9,165	-0.10%
2021/04/29	66	13.51	44	13.40	13.00	22	8,841	0.25%
2021/04/28	118	12.17	18	12.50	12.90	100	7,402	1.35%	大買/
2021/04/27	3	11.80	12	11.75	11.75	-9	6,602	-0.14%
2021/04/26	23	12.16	8	12.16	12.05	15	6,392	0.23%
2021/04/23	5	12.06	26	11.93	11.90	-21	6,058	-0.35%
2021/04/22	57	12.19	130	12.19	12.15	-73	5,748	-1.27%	大賣/
2021/04/21	39	11.11	4	10.51	11.30	35	4,622	0.76%
2021/04/20	40.1	10.50	32	10.33	10.30	8.1	4,176	0.19%
2021/04/19	106	10.17	25	10.17	10.55	81	4,008	2.02%	大買/
2021/04/16	1	9.63	0	0.00	9.63	1	3,515	0.03%
2021/04/14	15	9.35	6	9.51	9.40	9	3,439	0.26%
2021/04/13	0	0.00	68	9.25	9.23	-68	3,391	-2.00%
2021/04/12	101	9.15	32	9.23	9.22	69	3,403	2.03%	大買/
2021/04/09	0	0.00	3.6	9.13	9.15	-3.6	3,501	-0.10%
2021/04/08	0	0.00	15	9.22	9.24	-15	3,630	-0.41%
2021/04/06	0	0.00	1	9.10	9.06	-1	3,846	-0.03%
2021/04/01	5	9.07	0	0.00	9.04	5	3,916	0.13%
2021/03/31	11	9.03	121	9.06	9.04	-110	4,069	-2.70%	大賣/鉅額交易
2021/03/30	7	8.98	2	8.96	9.01	5	4,235	0.12%
2021/03/25	20	8.89	0	0.00	8.81	20	5,140	0.39%
2021/03/24	103	8.91	0	0.00	8.83	103	5,296	1.94%	大買/鉅額交易
2021/03/23	0	0.00	6	9.30	9.19	-6	5,249	-0.11%
2021/03/22	0	0.00	157	9.18	9.18	-157	5,230	-3.00%	大賣/鉅額交易
2021/03/16	0	0.00	18	9.12	9.11	-18	5,251	-0.34%
2021/03/12	50	9.01	0	0.00	9.04	50	5,335	0.94%
2021/03/11	130	9.06	1	9.08	9.04	129	5,343	2.41%	大買/鉅額交易
2021/03/10	0	0.00	50	9.26	9.09	-50	5,355	-0.93%
2021/03/09	1	9.01	0	0.00	9.17	1	5,346	0.02%
2021/03/08	50	9.06	0	0.00	9.02	50	5,325	0.94%
2021/03/05	0	0.00	6	9.02	9.06	-6	5,319	-0.11%
2021/03/04	0	0.00	10	8.93	8.93	-10	5,266	-0.19%
2021/03/03	0	0.00	3	8.83	8.85	-3	5,269	-0.06%
2021/03/02	8	8.82	0	0.00	8.70	8	5,286	0.15%
2021/02/25	0	0.00	1	8.81	8.76	-1	5,665	-0.02%
2021/02/24	0	0.00	10	8.85	8.74	-10	5,961	-0.17%
2021/02/23	0	0.00	2	8.79	8.80	-2	6,208	-0.03%
2021/02/05	0	0.00	3	8.34	8.30	-3	6,791	-0.04%
2021/02/02	0	0.00	3	8.35	8.33	-3	6,832	-0.04%
2021/01/27	0	0.00	10	8.47	8.40	-10	6,819	-0.15%
2021/01/26	10	8.42	0	0.00	8.42	10	6,808	0.15%
2021/01/25	5	8.52	0	0.00	8.53	5	6,800	0.07%
2021/01/21	1	8.49	0	0.00	8.45	1	6,755	0.01%
2021/01/18	1	8.75	0	0.00	8.80	1	6,671	0.01%
2021/01/15	0	0.00	1	8.93	8.73	-1	6,631	-0.02%
2021/01/14	0	0.00	0.1	9.07	9.03	-0.1	6,561	0.00%
2021/01/12	10	9.09	0	0.00	9.09	10	6,474	0.15%
2021/01/08	0	0.00	2	9.58	9.53	-2	6,331	-0.03%
2021/01/06	0	0.00	8	9.92	9.65	-8	6,209	-0.13%
2021/01/05	0	0.00	0.2	10.00	10.05	-0.2	6,059	0.00%
2021/01/04	2	10.13	10	10.15	10.15	-8	5,967	-0.13%
2020/12/31	10	10.00	6.3	10.06	9.96	3.7	5,811	0.06%
2020/12/30	5	9.85	0	0.00	9.91	5	5,635	0.09%
2020/12/29	17	9.92	35	9.91	9.95	-18	5,552	-0.32%
2020/12/28	0	0.00	11.3	9.64	9.66	-11.3	5,254	-0.22%
2020/12/25	0	0.00	15	9.80	9.71	-15	5,148	-0.29%
2020/12/24	8	9.46	1	9.65	9.64	7	4,960	0.14%
2020/12/22	16	9.53	11	9.54	9.15	5	4,659	0.11%
2020/12/21	4	9.48	8	9.09	9.52	-4	4,306	-0.09%
2020/12/18	22	8.66	11	8.53	8.67	11	3,802	0.29%
2020/12/17	0	0.00	5	8.41	8.46	-5	3,643	-0.14%
2020/12/16	0	0.00	5	8.24	8.27	-5	3,597	-0.14%
2020/12/14	0	0.00	5	8.14	8.19	-5	3,662	-0.14%
2020/12/11	2	8.18	0	0.00	8.10	2	3,693	0.05%
2020/12/10	5	8.25	0	0.00	8.20	5	3,726	0.13%
2020/12/08	0	0.00	30	8.38	8.41	-30	3,769	-0.80%
2020/12/04	0	0.00	10	8.30	8.23	-10	3,734	-0.27%
2020/12/03	0	0.00	5	8.25	8.24	-5	3,725	-0.13%
2020/12/02	10	8.26	0	0.00	8.25	10	3,772	0.27%
2020/12/01	11	8.28	0	0.00	8.28	11	3,784	0.29%
2020/11/30	0	0.00	6	8.24	8.29	-6	3,805	-0.16%
2020/11/26	1	8.21	0	0.00	8.15	1	4,035	0.02%
2020/11/25	0	0.00	3	8.22	8.25	-3	4,033	-0.07%
2020/11/24	2	8.37	33	8.45	8.22	-31	3,934	-0.79%
2020/11/23	31.1	8.54	11	8.54	8.52	20.1	3,636	0.55%
2020/11/20	15	8.22	4	8.22	8.21	11	3,408	0.32%
2020/11/19	0	0.00	0	8.05	7.98	0	3,174	0.00%
2020/11/18	0	0.00	23	8.01	7.90	-23	3,048	-0.75%
2020/11/17	4	7.86	32	7.83	7.91	-28	3,226	-0.87%
2020/11/16	2	7.86	6	8.02	7.87	-4	3,282	-0.12%
2020/11/13	0	0.00	1	7.76	7.79	-1	3,610	-0.03%
2020/11/12	0	0.00	5	7.56	7.56	-5	3,565	-0.14%
2020/11/11	0	0.00	0.1	7.58	7.56	-0.1	3,628	0.00%
2020/11/10	0	0.00	2	7.57	7.61	-2	3,623	-0.06%
2020/11/06	0	7.48	0	7.56	7.48	0	3,630	0.00%
2020/11/05	0	0.00	2	7.52	7.50	-2	3,628	-0.06%
2020/10/28	0	0.00	5	7.52	7.49	-5	3,620	-0.14%
2020/10/21	0	0.00	30	7.40	7.43	-30	3,647	-0.82%
2020/10/20	0	0.00	53	7.41	7.39	-53	3,670	-1.44%
2020/10/16	1	7.40	40	7.44	7.40	-39	3,692	-1.06%
2020/10/13	3	7.44	0	0.00	7.44	3	3,739	0.08%
2020/10/12	0	0.00	7.8	7.53	7.50	-7.8	3,786	-0.21%
2020/10/07	0	0.00	1	7.56	7.54	-1	3,852	-0.03%
2020/10/06	5	7.54	0	0.00	7.54	5	3,866	0.13%
2020/10/05	2	7.49	0	0.00	7.48	2	3,885	0.05%
2020/09/30	1	7.49	0	0.00	7.48	1	3,908	0.03%
2020/09/29	0	0.00	2	7.53	7.47	-2	3,934	-0.05%
2020/09/28	0	0.00	1	7.44	7.46	-1	3,972	-0.03%
2020/09/24	2	7.50	2	7.48	7.47	0	3,979	0.00%
2020/09/22	2	7.72	2	7.82	7.71	0	3,915	0.00%
2020/09/18	1	7.82	3	7.85	7.76	-2	3,884	-0.05%
2020/09/17	2	7.71	0	0.00	7.70	2	3,827	0.05%
2020/09/16	1	7.70	17	7.69	7.69	-16	3,875	-0.41%
2020/09/15	2	7.76	2	7.82	7.76	0	3,875	0.00%
2020/09/14	32	7.85	0	0.00	7.82	32	3,952	0.81%
2020/09/11	1	7.83	15	7.88	7.83	-14	3,971	-0.35%
2020/09/09	2	7.80	0	0.00	7.80	2	3,988	0.05%
2020/09/08	0	0.00	2	7.96	7.85	-2	3,991	-0.05%
2020/09/07	0	0.00	10	7.91	7.89	-10	4,011	-0.25%
2020/09/04	0	0.00	5	7.77	7.80	-5	4,122	-0.12%
2020/09/02	4	7.85	11	7.89	7.83	-7	4,329	-0.16%
2020/09/01	9	8.00	24.1	8.01	7.97	-15.1	4,305	-0.35%
2020/08/31	10	7.88	0	0.00	7.83	10	4,109	0.24%
2020/08/28	0	0.00	20	7.81	7.79	-20	4,347	-0.46%
2020/08/27	16	7.82	0	0.00	7.79	16	4,349	0.37%
2020/08/26	0	0.00	18	7.92	7.86	-18	4,318	-0.42%
2020/08/25	16	7.78	0	0.00	7.79	16	4,240	0.38%
2020/08/24	24	8.00	7	7.98	7.81	17	4,190	0.41%
2020/08/21	19	8.20	23	8.09	7.99	-4	4,104	-0.10%
2020/08/20	27	7.60	0	0.00	7.55	27	3,742	0.72%
2020/08/19	22	7.94	9	7.92	7.94	13	3,591	0.36%
2020/08/18	0	0.00	10	7.59	7.51	-10	3,126	-0.32%
2020/08/17	0	0.00	43	7.44	7.58	-43	3,117	-1.38%
2020/08/13	1	7.31	0	0.00	7.37	1	3,122	0.03%
2020/08/11	1	7.26	0	0.00	7.24	1	3,128	0.03%
2020/08/07	3	7.21	0	0.00	7.18	3	3,163	0.09%
2020/08/06	1	7.24	2	7.27	7.22	-1	3,179	-0.03%
2020/08/04	1	7.24	0	0.00	7.23	1	3,236	0.03%
2020/07/27	5	7.14	2	7.24	7.11	3	3,427	0.09%
2020/07/24	1	7.31	1	7.31	7.31	0	3,412	0.00%
2020/07/23	0	0.00	2	7.45	7.45	-2	3,536	-0.06%
2020/07/20	10	7.51	0	0.00	7.52	10	3,639	0.27%
2020/07/17	21	7.64	1	7.62	7.58	20	3,653	0.55%
2020/07/16	2	7.60	1	7.69	7.60	1	3,685	0.03%
2020/07/15	10	7.53	12	7.67	7.68	-2	3,816	-0.05%
2020/07/10	1	7.42	4	7.46	7.38	-3	3,790	-0.08%
2020/07/09	0	0.00	1	7.50	7.48	-1	3,834	-0.03%
2020/07/07	2	7.49	0	0.00	7.44	2	3,867	0.05%
2020/07/06	2	7.60	0	0.00	7.60	2	3,842	0.05%
2020/07/02	1	7.59	0	0.00	7.57	1	3,871	0.03%
2020/07/01	0	7.55	0	0.00	7.55	0	3,885	0.00%
2020/06/30	1	7.57	0	0.00	7.62	1	3,898	0.03%
2020/06/29	0	0.00	1	7.52	7.52	-1	4,023	-0.02%
2020/06/24	12	7.52	7	7.58	7.51	5	4,003	0.12%
2020/06/23	10	7.73	2	7.65	7.65	8	3,997	0.20%
2020/06/22	3	7.77	1	7.77	7.74	2	3,980	0.05%
2020/06/19	3	7.81	18	7.80	7.68	-15	3,991	-0.38%
2020/06/18	1	7.68	0	0.00	7.70	1	3,871	0.03%
2020/06/17	2	7.56	16	7.64	7.62	-14	3,939	-0.36%
2020/06/16	22	7.61	11	7.60	7.53	11	4,092	0.27%
2020/06/15	2	7.54	6	7.43	7.38	-4	4,204	-0.10%
2020/06/12	7	7.33	5	7.25	7.36	2	4,194	0.05%
2020/06/11	34	7.78	13	7.77	7.50	21	4,163	0.50%
2020/06/10	38	7.97	16	8.02	8.13	22	4,000	0.55%
2020/06/08	25	7.51	26	7.48	7.48	-1	3,910	-0.03%
2020/06/05	13	7.41	10	7.45	7.49	3	3,960	0.08%
2020/06/04	21	7.39	23	7.41	7.48	-2	3,981	-0.05%
2020/06/02	0	0.00	3	7.14	7.15	-3	4,373	-0.07%
2020/05/27	8	7.06	0	0.00	7.05	8	4,450	0.18%
2020/05/26	1	7.08	0	0.00	7.09	1	4,460	0.02%
2020/05/20	6	7.13	10	7.13	7.13	-4	4,424	-0.09%
2020/05/19	0	0.00	2	7.18	7.14	-2	4,450	-0.04%
2020/05/13	1	7.08	0	0.00	7.10	1	4,612	0.02%
2020/05/11	0	0.00	40	7.21	7.24	-40	4,571	-0.87%
2020/05/08	1	7.26	0	0.00	7.21	1	4,566	0.02%
2020/05/06	5	7.21	0	0.00	7.17	5	4,612	0.11%
2020/05/05	6	7.11	0	0.00	7.11	6	4,535	0.13%
2020/05/04	40	7.10	0	0.00	7.07	40	4,511	0.89%
2020/04/30	1	7.17	0	0.00	7.16	1	4,481	0.02%
2020/04/29	0	0.00	3	7.17	7.14	-3	4,451	-0.07%
2020/04/28	11	7.16	7	7.14	7.14	4	4,425	0.09%
2020/04/24	3	7.11	3	7.10	7.10	0	4,246	0.00%
2020/04/23	0	0.00	5	7.04	7.06	-5	4,155	-0.12%
2020/04/21	10	7.03	0	0.00	6.98	10	4,094	0.24%
2020/04/20	2	7.21	16	7.16	7.23	-14	4,026	-0.35%
2020/04/17	1	7.00	10	6.96	6.93	-9	3,839	-0.23%
2020/04/16	0	0.00	3	6.96	6.93	-3	3,818	-0.08%
2020/04/15	6	7.05	15	7.05	7.02	-9	3,803	-0.24%
2020/04/14	0	0.00	4	7.05	7.05	-4	3,771	-0.11%
2020/04/13	20	7.04	0	0.00	7.01	20	3,703	0.54%
2020/04/10	1	6.98	3	6.96	6.95	-2	3,647	-0.05%
2020/04/09	2	6.88	3	6.86	6.85	-1	3,626	-0.03%
2020/04/08	5	6.89	0	0.00	6.90	5	3,597	0.14%
2020/04/07	0	0.00	33	6.92	6.91	-33	3,559	-0.93%
2020/04/06	6	6.93	10	6.94	6.95	-4	3,504	-0.11%
2020/04/01	1	6.92	3	6.92	6.89	-2	3,475	-0.06%
2020/03/31	32	6.87	61	7.03	6.85	-29	3,439	-0.84%
2020/03/30	2	6.77	0	0.00	6.76	2	3,293	0.06%
2020/03/27	3	6.88	0	0.00	6.81	3	3,281	0.09%
2020/03/26	2	6.92	12	6.92	6.94	-10	3,255	-0.31%
2020/03/25	19	6.85	0	0.00	6.85	19	3,215	0.59%
2020/03/24	32	6.83	0	0.00	6.85	32	3,171	1.01%
2020/03/23	37	6.87	6	6.84	6.84	31	3,133	0.99%
2020/03/20	7	7.14	2	7.05	7.10	5	3,016	0.17%
2020/03/19	14	6.39	29	6.45	6.60	-15	2,805	-0.53%
2020/03/18	2	5.97	9	6.01	6.00	-7	2,565	-0.27%
2020/03/17	9	5.96	0	0.00	5.91	9	2,538	0.35%
2020/03/16	4	6.16	4	6.24	6.16	0	2,509	0.00%
2020/03/13	4	6.13	3	6.07	6.15	1	2,478	0.04%
2020/03/12	1	6.91	45	7.03	6.72	-44	2,383	-1.85%
2020/03/11	46	7.34	1	7.38	7.17	45	2,256	1.99%
2020/03/10	4	7.48	8	7.46	7.46	-4	2,166	-0.18%
2020/03/09	19	8.15	32	8.09	7.86	-13	2,087	-0.62%
2020/03/06	9	8.04	2	8.14	8.07	7	1,830	0.38%
2020/03/04	30	7.36	0	0.00	7.36	30	1,309	2.29%
2020/02/25	1	7.43	1	7.46	7.34	0	1,183	0.00%
2020/02/24	0	0.00	10	7.51	7.43	-10	1,155	-0.87%
2020/02/18	164	7.54	10	7.47	7.44	154	1,004	15.33%	大買/鉅額交易
2020/02/14	0	0.00	1	7.16	7.14	-1	782	-0.13%
2020/02/13	0	0.00	3	7.14	7.10	-3	770	-0.39%
2020/02/12	0	0.00	8	7.10	7.10	-8	761	-1.05%
2020/02/11	0	0.00	45	7.15	7.11	-45	758	-5.94%
2020/02/10	59	7.33	1	7.40	7.20	58	721	8.03%
2020/02/07	0	0.00	1	6.85	6.83	-1	609	-0.16%
2020/02/05	1	6.83	0	0.00	6.83	1	607	0.16%
2020/01/06	0	0.00	0	7.11	7.11	0	545	0.00%
2020/01/02	0	0.00	0	7.11	7.14	0	526	0.00%
2019/12/30	0	0.00	1	7.13	7.14	-1	527	-0.19%
2019/12/25	0	0.00	15	7.18	7.16	-15	520	-2.88%
2019/12/17	10	7.07	0	0.00	7.07	10	471	2.12%
2019/12/06	15	7.05	0	0.00	7.04	15	481	3.12%
2019/11/22	0	0.00	1	6.97	6.97	-1	460	-0.22%
2019/10/22	1	6.98	0	0.00	6.97	1	801	0.12%
2019/10/17	0	0.00	20	6.93	6.93	-20	817	-2.45%
2019/10/07	0	0.00	5.8	6.90	6.90	-5.8	877	-0.66%
2019/09/18	0	0.00	1	7.06	7.05	-1	963	-0.10%
2019/08/26	1	6.89	0	0.00	6.88	1	940	0.11%
2019/08/23	0	0.00	1	7.05	6.97	-1	935	-0.11%
2019/08/15	0	0.00	1	6.97	6.97	-1	916	-0.11%
2019/08/07	0	0.00	8	7.19	7.18	-8	832	-0.96%
2019/08/05	1	7.24	0	0.00	7.20	1	819	0.12%
2019/08/02	4	7.36	2	7.33	7.31	2	807	0.25%
2019/08/01	2	7.32	2	7.38	7.32	0	792	0.00%
2019/07/31	13	7.50	11	7.48	7.40	2	775	0.26%
2019/07/30	6	7.40	6	7.48	7.52	0	720	0.00%
2019/07/29	5	7.26	0	7.21	7.23	5	622	0.80%
2019/07/24	0	0.00	3	7.23	7.18	-3	619	-0.48%
2019/07/23	0	0.00	10	7.29	7.26	-10	606	-1.65%
2019/07/22	3	7.33	0	0.00	7.30	3	596	0.50%
2019/06/10	0	0.00	4	7.15	7.12	-4	436	-0.92%
2019/05/30	0	0.00	1	7.08	7.08	-1	432	-0.23%
2019/04/26	0	0.00	2	7.09	7.08	-2	439	-0.46%
2019/04/25	0	0.00	1	7.08	7.07	-1	444	-0.23%
2019/04/24	0	0.00	2	7.11	7.11	-2	444	-0.45%
2019/04/22	3	7.05	1	7.10	7.06	2	442	0.45%
2019/04/19	1	7.05	0	0.00	7.05	1	444	0.22%
2019/04/17	0	0.00	4	7.10	7.08	-4	449	-0.89%
2019/04/16	0	0.00	6	7.07	7.08	-6	449	-1.34%
2019/04/12	0	7.07	0	0.00	7.07	0	447	0.00%
2019/04/08	0	0.00	4	7.08	7.08	-4	438	-0.91%
2019/04/03	0	0.00	2	7.01	7.04	-2	432	-0.46%
2019/03/29	0	0.00	2	7.20	7.24	-2	405	-0.49%
2019/03/14	0	7.20	0	0.00	7.19	0	393	0.00%
2019/01/22	0	0.00	1	6.96	6.94	-1	384	-0.26%
2019/01/18	1	6.94	0	0.00	6.94	1	391	0.26%
2019/01/17	0.4	6.90	0	0.00	6.93	0.4	406	0.10%
2019/01/15	5.2	6.93	0	0.00	6.95	5.2	399	1.31%
2019/01/11	0	0.00	1	6.94	6.94	-1	407	-0.25%
2019/01/09	0	0.00	10	6.89	6.88	-10	410	-2.44%
2019/01/08	1	6.84	0	0.00	6.84	1	411	0.24%
2019/01/03	0	0.00	1	6.82	6.83	-1	447	-0.22%
2018/12/27	2	6.80	0	0.00	6.80	2	463	0.43%
2018/12/26	1	6.81	1	6.82	6.81	0	459	0.00%
2018/12/25	1	6.83	0	0.00	6.83	1	461	0.22%
2018/12/12	0	0.00	16.3	7.03	7.02	-16.3	478	-3.41%
2018/12/11	0	0.00	4	7.02	6.97	-4	476	-0.84%
2018/11/29	0	0.00	1	7.04	7.03	-1	483	-0.21%
2018/11/16	1	6.85	0	0.00	6.81	1	509	0.20%
2018/11/05	0	0.00	1	6.78	6.81	-1	658	-0.15%
2018/10/30	1	6.60	0	0.00	6.58	1	717	0.14%
2018/10/26	1	6.75	0	0.00	6.68	1	735	0.14%
2018/10/16	0	0.00	1	7.04	6.95	-1	906	-0.11%
2018/10/15	1	6.95	1	6.92	6.95	0	914	0.00%
2018/10/12	1	6.93	1	6.80	6.99	0	917	0.00%
2018/10/11	3	6.93	1	7.17	6.93	2	909	0.22%
2018/10/09	1	7.40	0	0.00	7.40	1	898	0.11%
2018/10/08	0	0.00	1	7.38	7.38	-1	898	-0.11%
2018/10/05	2	7.39	0	0.00	7.40	2	902	0.22%
2018/09/25	0	0.00	1	7.60	7.58	-1	940	-0.11%
2018/09/21	1	7.60	0	0.00	7.59	1	945	0.11%
2018/09/20	0	0.00	1	7.57	7.58	-1	945	-0.11%
2018/09/19	1	7.57	0	0.00	7.57	1	954	0.10%
2018/09/17	0	0.00	1	7.58	7.53	-1	975	-0.10%
2018/09/14	0	0.00	3	7.58	7.58	-3	1,018	-0.29%
2018/09/13	1	7.52	4	7.53	7.52	-3	1,032	-0.29%
2018/09/12	1	7.51	4	7.53	7.52	-3	1,040	-0.29%
2018/09/11	1	7.54	2	7.52	7.54	-1	1,051	-0.10%
2018/09/10	1	7.45	1	7.50	7.45	0	1,065	0.00%
2018/09/07	1	7.59	1	7.65	7.59	0	1,090	0.00%
2018/09/06	1	7.65	1	7.65	7.65	0	1,110	0.00%
2018/09/05	1	7.69	0	0.00	7.66	1	1,130	0.09%
2018/09/03	0	0.00	5	7.72	7.71	-5	1,183	-0.42%
2018/08/30	0	0.00	16	7.76	7.75	-16	1,385	-1.16%
2018/08/29	1	7.78	1	7.82	7.78	0	1,401	0.00%
2018/08/28	0	0.00	2	7.83	7.80	-2	1,421	-0.14%
2018/08/24	1	7.81	1	7.82	7.81	0	1,499	0.00%
2018/08/23	1	7.86	2	7.87	7.86	-1	1,537	-0.07%
2018/08/22	0	0.00	7	7.89	7.87	-7	1,620	-0.43%
2018/08/21	8	7.98	0	0.00	7.90	8	1,660	0.48%
2018/08/20	0	0.00	4	7.93	7.87	-4	1,657	-0.24%
2018/08/17	1	7.74	1	7.74	7.74	0	1,716	0.00%
2018/08/16	4	7.69	1	7.65	7.70	3	1,874	0.16%
2018/08/15	1	7.71	1	7.76	7.71	0	1,875	0.00%
2018/08/14	1	7.80	1	7.78	7.80	0	1,893	0.00%
2018/08/13	4	7.88	19	7.85	7.82	-15	1,952	-0.77%
2018/08/09	2	8.04	0	0.00	8.04	2	2,137	0.09%
2018/08/08	3	8.07	0	0.00	8.06	3	2,132	0.14%
2018/08/07	2	8.10	3	8.11	8.09	-1	2,125	-0.05%
2018/08/06	10	8.10	0	0.00	8.11	10	2,106	0.47%
2018/08/02	4	7.97	0	0.00	7.95	4	2,080	0.19%
2018/07/31	21	8.10	0	0.00	8.11	21	2,043	1.03%
2018/07/30	5	7.98	0	0.00	8.09	5	1,965	0.25%
2018/07/27	0	0.00	2	7.85	7.91	-2	1,923	-0.10%
2018/07/26	2	7.80	1	7.81	7.83	1	1,895	0.05%
2018/07/23	2	7.69	0	0.00	7.68	2	1,882	0.11%
2018/07/20	0	0.00	1	7.72	7.66	-1	1,888	-0.05%
2018/07/12	1	7.74	0	0.00	7.71	1	1,880	0.05%
2018/06/25	3	8.03	0	0.00	8.09	3	1,888	0.16%
2018/06/15	0	0.00	2	7.96	7.91	-2	1,801	-0.11%
2018/06/14	0	0.00	25	8.01	7.99	-25	1,769	-1.41%
2018/06/07	2	8.37	7	8.35	8.30	-5	1,623	-0.31%
2018/06/04	2	8.16	0	0.00	8.14	2	1,427	0.14%
2018/06/01	0	0.00	5	8.06	8.03	-5	1,367	-0.37%
2018/05/31	10	8.06	5	8.05	8.03	5	1,348	0.37%
2018/05/30	5	8.25	0	0.00	8.13	5	1,303	0.38%
2018/05/29	2	8.09	7	8.03	8.00	-5	1,220	-0.41%
2018/05/28	2	7.98	10	7.96	7.96	-8	1,179	-0.68%
2018/05/25	15	8.10	2	8.04	8.03	13	1,145	1.14%
2018/05/24	20	8.15	2	8.06	8.20	18	1,052	1.71%
2018/05/21	0	0.00	6	7.78	7.82	-6	875	-0.69%
2018/05/18	12	7.80	11	7.76	7.88	1	812	0.12%
2018/05/17	0	0.00	10	7.50	7.52	-10	627	-1.59%
2018/05/15	0	7.48	0	0.00	7.48	0	635	0.00%
2018/05/11	0	0.00	15	7.45	7.44	-15	664	-2.26%
2018/05/02	5	7.53	3	7.53	7.52	2	672	0.29%
2018/04/30	0	0.00	6	7.47	7.51	-6	672	-0.89%
2018/04/26	0	0.00	2	7.52	7.45	-2	673	-0.30%
2018/04/24	0	0.00	9	7.52	7.50	-9	688	-1.31%
2018/04/23	3	7.53	0	0.00	7.60	3	688	0.44%
2018/04/19	0.1	7.52	0	0.00	7.51	0.1	695	0.01%
2018/04/13	3	7.63	10	7.63	7.62	-7	876	-0.80%
2018/04/12	10	7.66	0.1	7.65	7.63	9.9	890	1.11%
2018/04/11	2	7.62	5	7.66	7.65	-3	872	-0.34%
2018/04/10	17	7.51	1	7.51	7.52	16	842	1.90%
2018/04/02	5	7.42	0	0.00	7.42	5	858	0.58%
2018/03/23	0	0.00	5	7.40	7.35	-5	857	-0.58%
2018/02/27	0	0.00	5	7.32	7.30	-5	889	-0.56%
2018/02/26	5	7.25	1	7.30	7.28	4	883	0.45%
2018/02/12	1	7.05	0	0.00	7.06	1	875	0.11%
2018/02/07	1	7.20	0	0.00	7.20	1	858	0.12%
2018/02/06	1	7.22	0	0.00	7.15	1	894	0.11%
2018/02/05	1	7.42	0	0.00	7.47	1	873	0.11%
2018/01/29	0	0.00	5	7.62	7.61	-5	857	-0.58%
2018/01/24	0	0.00	2	7.65	7.64	-2	861	-0.23%
2018/01/23	0	0.00	8	7.62	7.64	-8	863	-0.93%
2018/01/16	10	7.70	13	7.69	7.70	-3	846	-0.35%
2018/01/11	0	0.00	1	7.78	7.72	-1	845	-0.12%
2018/01/10	0	0.00	5	7.63	7.62	-5	710	-0.70%
2018/01/09	0	0.00	1	7.65	7.65	-1	702	-0.14%