愛之味 (1217)-元大-清水券商分點個股進出

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
12.10
漲跌
▲0.05
漲幅
+0.41%
成交量
576張
產業
上市食品類股
260人加入追蹤

立即追蹤
本地時間:14:30

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

愛之味 (1217)籌碼相關－元大-清水券商分點個股進出

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-清水券商分點個股進出
元大-清水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
2024/06/05	0	12.15	0	0.00	12.05	0	1,198	0.00%
2024/06/03	10	12.20	0	12.15	12.20	10	1,219	0.82%
2024/05/31	0	12.20	0	0.00	12.15	0	1,203	0.00%
2024/05/30	0.1	12.05	0	0.00	12.00	0.1	1,196	0.00%
2024/05/29	0	12.20	0	0.00	12.05	0	1,207	0.00%
2024/05/27	10	12.00	0	12.05	12.05	10	1,199	0.83%
2024/05/17	0.1	12.30	1	12.35	12.35	-0.9	1,195	-0.08%
2024/05/08	0	12.05	0	0.00	12.00	0	1,225	0.00%
2024/05/06	10	12.25	0	0.00	12.25	10	1,218	0.82%
2024/05/03	0	0.00	1	12.20	12.15	-1	1,191	-0.08%
2024/04/30	0	11.98	0	0.00	12.10	0	1,120	0.00%
2024/04/29	0	11.95	1	11.95	11.95	-1	1,064	-0.09%
2024/04/26	0.1	11.85	0	0.00	11.85	0.1	1,063	0.01%
2024/04/25	0.1	11.80	10	11.85	11.85	-9.9	1,063	-0.93%
2024/04/23	0	0.00	1	11.90	11.85	-1	1,070	-0.09%
2024/04/22	0	0.00	3	11.90	11.95	-3	1,073	-0.28%
2024/04/19	0	0.00	1	11.90	11.75	-1	1,069	-0.09%
2024/04/18	0	12.13	0	0.00	12.15	0	1,043	0.00%
2024/04/17	0	11.90	0	0.00	11.85	0	1,001	0.00%
2024/04/16	0	0.00	2	11.75	11.70	-2	994	-0.20%
2024/04/12	1	11.90	0	0.00	11.90	1	986	0.10%
2024/04/11	1	11.95	0	0.00	11.90	1	983	0.10%
2024/04/10	5	11.98	0	0.00	12.00	5	986	0.51%
2024/04/08	0	12.00	0	0.00	11.95	0	1,085	0.00%
2024/04/02	0	12.00	0	0.00	11.95	0	1,114	0.00%
2024/03/28	0	0.00	4	11.95	12.00	-4	1,087	-0.37%
2024/03/26	0	11.90	0	0.00	11.85	0	1,082	0.00%
2024/03/25	1	11.90	0	0.00	11.80	1	1,107	0.09%
2024/03/18	0.1	11.65	0	0.00	11.70	0.1	1,091	0.01%
2024/03/12	0.1	11.80	0	0.00	11.75	0.1	1,080	0.01%
2024/03/11	0	11.75	0	0.00	11.70	0	1,077	0.00%
2024/03/07	0	11.84	4	11.85	11.75	-4	1,068	-0.37%
2024/03/06	1	11.80	0	0.00	11.85	1	1,060	0.09%
2024/02/29	0	11.85	1	11.90	11.85	-1	1,088	-0.09%
2024/02/26	0	11.90	1	11.85	11.90	-1	1,095	-0.09%
2024/02/23	0	12.05	0	0.00	11.90	0	1,097	0.00%
2024/02/21	2	12.20	0	0.00	12.05	2	1,097	0.18%
2024/02/20	0.1	12.17	0	0.00	12.10	0.1	1,101	0.00%
2024/02/19	1	12.01	10	12.23	12.20	-9	1,110	-0.81%
2024/02/16	0	12.00	0	0.00	12.00	0	1,392	0.00%
2024/02/15	0	11.95	0	0.00	11.90	0	1,464	0.00%
2024/02/05	0	11.95	0	0.00	11.90	0	1,473	0.00%
2024/02/01	3	11.85	0	0.00	11.90	3	1,496	0.20%
2024/01/30	0	0.00	2	11.85	11.85	-2	1,526	-0.13%
2024/01/26	0	0.00	20.5	11.65	11.75	-20.5	1,713	-1.19%
2024/01/23	20	11.65	0	0.00	11.70	20	1,816	1.10%
2024/01/19	0	11.60	0	0.00	11.50	0	1,800	0.00%
2024/01/18	1	11.55	0	0.00	11.50	1	1,804	0.06%
2024/01/16	4	11.65	1	11.65	11.70	3	1,851	0.16%
2024/01/12	0	11.85	0	0.00	11.75	0	1,941	0.00%
2024/01/10	2	11.80	0	0.00	11.80	2	2,030	0.10%
2024/01/05	1	12.05	0	0.00	12.00	1	2,093	0.05%
2024/01/03	1	12.20	0	0.00	12.10	1	2,304	0.05%
2024/01/02	0.1	12.35	0	0.00	12.35	0.1	2,297	0.00%
2023/12/27	0	11.90	0	0.00	11.90	0	2,333	0.00%
2023/12/26	0	11.90	0	0.00	11.90	0	2,363	0.00%
2023/12/21	0	11.85	0	0.00	11.85	0	2,483	0.00%
2023/12/11	0	11.80	0	0.00	11.75	0	2,653	0.00%
2023/12/05	0	0.00	1	11.85	11.85	-1	2,870	-0.03%
2023/11/30	1	11.85	0	0.00	11.90	1	3,003	0.03%
2023/11/24	0	0.00	1	11.85	11.90	-1	3,291	-0.03%
2023/11/17	1	11.85	0	0.00	11.85	1	3,785	0.03%
2023/11/16	2	11.80	0	0.00	11.85	2	3,813	0.05%
2023/11/15	1	11.95	0	0.00	11.80	1	3,865	0.03%
2023/11/14	0	11.65	0	0.00	11.50	0	3,721	0.00%
2023/11/08	0	0.00	0	11.80	11.75	0	4,458	0.00%
2023/11/02	0	0.00	1	11.95	12.05	-1	5,065	-0.02%
2023/10/31	1	11.85	0	0.00	11.65	1	5,278	0.02%
2023/10/30	1	11.85	0	0.00	11.80	1	5,385	0.02%
2023/10/19	0	12.15	2	12.20	12.10	-2	6,592	-0.03%
2023/10/12	0	0.00	3	12.53	12.55	-3	6,800	-0.04%
2023/10/11	5	12.45	2	12.45	12.55	3	6,703	0.04%
2023/10/05	0	0.00	0	12.20	12.25	0	6,674	0.00%
2023/10/02	0	0.00	1	12.30	12.45	-1	6,818	-0.01%
2023/09/28	1	12.50	0	0.00	12.35	1	6,827	0.01%
2023/09/26	0	0.00	1	12.45	12.35	-1	6,839	-0.01%
2023/09/25	0	12.50	0	0.00	12.45	0	7,009	0.00%
2023/09/20	0	12.55	0	0.00	12.55	0	7,610	0.00%
2023/09/18	2	12.45	0	0.00	12.45	2	7,677	0.03%
2023/09/15	0	0.00	2	12.75	12.50	-2	7,734	-0.03%
2023/09/12	2	12.50	6	12.63	12.45	-4	7,701	-0.05%
2023/09/11	2	12.40	0	0.00	12.50	2	7,571	0.03%
2023/09/07	1	12.30	2	12.28	12.25	-1	7,528	-0.01%
2023/09/05	0	0.00	2	12.90	12.70	-2	7,550	-0.03%
2023/09/01	2	12.95	2	12.80	12.85	0	7,527	0.00%
2023/08/31	2	12.80	0	0.00	12.70	2	7,428	0.03%
2023/08/30	0	0.00	14	12.93	12.85	-14	7,307	-0.19%
2023/08/29	0	0.00	2	13.23	13.15	-2	7,234	-0.03%
2023/08/25	0	0.00	4	13.33	13.30	-4	7,083	-0.06%
2023/08/24	72	13.10	81	13.15	13.15	-9	6,914	-0.13%
2023/08/23	3	13.28	2	13.30	13.15	1	6,868	0.01%
2023/08/22	1	12.85	2	13.00	12.95	-1	6,716	-0.01%
2023/08/21	0	0.00	1	12.85	13.00	-1	6,686	-0.01%
2023/08/18	11	12.90	3	12.93	12.85	8	6,619	0.12%
2023/08/16	3	13.15	1	13.25	13.05	2	6,414	0.03%
2023/08/15	3	13.02	4	13.15	13.25	-1	6,198	-0.02%
2023/08/14	2	12.90	3.1	12.90	12.80	-1.1	5,970	-0.02%
2023/08/11	6	13.49	3	13.62	13.35	3	5,630	0.05%
2023/08/10	7	13.86	5	13.75	13.70	2	5,436	0.04%
2023/08/09	5	13.95	0	0.00	13.85	5	5,186	0.10%
2023/08/08	11	14.62	2	14.73	14.45	9	5,013	0.18%
2023/08/07	63	14.24	65	14.22	14.75	-2	4,820	-0.04%
2023/08/04	0	0.00	3	14.40	14.25	-3	4,628	-0.06%
2023/08/02	88	14.31	81	14.10	14.10	7	4,516	0.15%
2023/08/01	0	0.00	9.2	14.24	14.40	-9.2	4,406	-0.21%
2023/07/31	3.1	13.80	0	0.00	13.90	3.1	4,278	0.07%
2023/07/28	5	14.07	16	14.00	14.00	-11	4,173	-0.26%
2023/07/27	5.1	14.40	11	14.10	14.15	-5.9	4,089	-0.14%
2023/07/26	13.1	14.25	24.1	14.09	14.15	-11	3,903	-0.28%
2023/07/25	6	13.51	1	13.55	13.65	5	3,512	0.14%
2023/07/24	5	13.35	3	13.30	13.40	2	3,317	0.06%
2023/07/21	2	12.95	11	13.06	13.05	-9	3,030	-0.30%
2023/07/20	0	0.00	1	12.75	12.75	-1	2,893	-0.03%
2023/07/19	1	12.75	5	12.86	12.75	-4	2,874	-0.14%
2023/07/18	15	12.50	1	12.55	12.60	14	2,823	0.50%
2023/07/17	0	0.00	1	12.75	12.80	-1	2,786	-0.04%
2023/07/13	1	12.50	0.1	12.55	12.50	0.9	2,698	0.03%
2023/07/12	2	12.65	0	0.00	12.65	2	2,667	0.07%
2023/07/11	2	12.70	1	12.85	12.80	1	2,634	0.04%
2023/07/10	7	12.79	5	12.91	12.75	2	2,593	0.08%
2023/07/06	2	12.35	0	0.00	12.45	2	2,359	0.08%
2023/07/05	0	0.00	3	12.58	12.40	-3	2,322	-0.13%
2023/07/04	7	12.33	0	0.00	12.45	7	2,296	0.30%
2023/07/03	3.1	12.70	15	12.60	12.55	-11.9	2,282	-0.52%
2023/06/30	19	12.68	31	12.81	12.80	-12	2,101	-0.57%
2023/06/29	0	0.00	1	11.90	11.85	-1	1,470	-0.07%
2023/06/27	0	12.05	3	11.95	11.85	-3	1,465	-0.20%
2023/06/26	0	0.00	4	12.23	12.15	-4	1,439	-0.28%
2023/06/20	0	0.00	5	11.70	11.75	-5	1,278	-0.39%
2023/06/14	0	11.50	1	11.55	11.60	-1	1,258	-0.08%
2023/06/12	0	11.50	0	0.00	11.45	0	1,264	0.00%
2023/06/08	0	0.00	2	11.70	11.70	-2	1,200	-0.17%
2023/06/07	1	11.40	3	11.45	11.45	-2	1,179	-0.17%
2023/06/06	0	0.00	1	11.40	11.40	-1	1,199	-0.08%
2023/05/25	0	0.00	0	11.45	11.40	0	1,566	0.00%
2023/05/24	0	0.00	1	11.50	11.55	-1	1,601	-0.06%
2023/05/19	0	0.00	5	11.40	11.45	-5	1,689	-0.30%
2023/05/18	0	0.00	2	11.50	11.35	-2	1,699	-0.12%
2023/05/17	0	0.00	2	11.40	11.35	-2	1,672	-0.12%
2023/05/12	1	11.00	0	0.00	11.10	1	1,795	0.06%
2023/05/11	1	11.00	0	0.00	11.00	1	1,802	0.06%
2023/05/10	1	11.10	6.1	11.10	11.05	-5.1	1,807	-0.28%
2023/05/08	1	11.25	0	0.00	11.20	1	1,811	0.06%
2023/04/28	1	11.00	0	0.00	11.00	1	1,839	0.05%
2023/04/26	0	0.00	10	10.95	11.00	-10	1,849	-0.54%
2023/04/21	0	0.00	0.1	11.00	10.95	-0.1	1,846	0.00%
2023/04/20	5	11.30	0	0.00	11.15	5	1,825	0.27%
2023/04/17	0	0.00	1	11.35	11.35	-1	1,891	-0.05%
2023/04/13	5	11.40	0	0.00	11.40	5	2,030	0.25%
2023/04/11	0	0.00	1	11.35	11.35	-1	2,028	-0.05%
2023/04/07	0	0.00	4	11.46	11.40	-4	2,054	-0.19%
2023/04/06	2	11.75	0	0.00	11.80	2	2,054	0.10%
2023/03/31	1	11.55	0	0.00	11.60	1	2,018	0.05%
2023/03/30	0	0.00	4	11.60	11.60	-4	2,043	-0.20%
2023/03/29	2	11.55	2	11.55	11.55	0	2,055	0.00%
2023/03/27	1	11.55	2	11.55	11.60	-1	2,162	-0.05%
2023/03/24	0	11.55	0	0.00	11.40	0	2,328	0.00%
2023/03/23	0	11.56	0	0.00	11.45	0	2,405	0.00%
2023/03/22	2	11.48	0	0.00	11.45	2	2,537	0.08%
2023/03/21	0	11.55	0	0.00	11.45	0	2,535	0.00%
2023/03/16	0	0.00	1	11.20	11.10	-1	2,505	-0.04%
2023/03/15	1	11.30	0	0.00	11.30	1	2,492	0.04%
2023/03/14	1	11.35	0	0.00	11.35	1	2,477	0.04%
2023/03/10	0	0.00	1	11.55	11.65	-1	2,438	-0.04%
2023/03/09	0	11.85	1	11.80	11.80	-1	2,417	-0.04%
2023/03/08	3	11.82	5	11.85	11.85	-2	2,405	-0.08%
2023/03/07	0	11.75	0	0.00	11.70	0	2,401	0.00%
2023/03/06	1	11.80	25	11.80	11.80	-24	2,397	-1.00%
2023/03/03	6	11.77	30	11.80	11.70	-24	2,366	-1.01%
2023/03/01	10	11.60	0	0.00	11.40	10	2,360	0.42%
2023/02/22	0	0.00	0.6	11.40	11.45	-0.6	2,331	-0.02%
2023/02/21	1	11.40	1.4	11.45	11.40	-0.4	2,293	-0.02%
2023/02/20	0.1	11.15	0	0.00	11.30	0.1	2,241	0.00%
2023/02/15	1	11.10	0	0.00	11.10	1	2,228	0.05%
2023/02/13	0	0.00	1	11.45	11.25	-1	2,199	-0.05%
2023/02/09	0	11.00	0	0.00	10.95	0	2,072	0.00%
2023/01/17	0	0.00	3	10.75	10.80	-3	1,985	-0.15%
2023/01/12	0	0.00	2	10.85	10.75	-2	1,969	-0.10%
2023/01/06	5	10.74	10	10.75	10.70	-5	1,951	-0.26%
2023/01/05	0	0.00	2	11.00	10.90	-2	1,944	-0.10%
2023/01/04	10	10.98	2	11.00	10.85	8	1,908	0.42%
2022/12/28	0	0.00	1	10.85	10.70	-1	1,744	-0.06%
2022/12/26	0	10.95	7	10.85	10.75	-7	1,707	-0.41%
2022/12/23	7	10.90	2	10.80	10.90	5	1,678	0.30%
2022/12/19	0	0.00	2	10.65	10.70	-2	1,570	-0.13%
2022/12/16	3	11.18	1	11.00	11.05	2	1,510	0.13%
2022/12/15	1	10.80	8	11.04	11.00	-7	1,324	-0.53%
2022/12/14	7	10.85	2	10.88	10.70	5	1,236	0.40%
2022/12/01	0	0.00	1	10.60	10.45	-1	1,076	-0.09%
2022/11/29	0	0.00	1	10.45	10.45	-1	1,062	-0.09%
2022/11/25	0	0.00	0.4	10.20	10.20	-0.4	1,012	-0.04%
2022/11/24	2	10.30	0	0.00	10.30	2	1,010	0.20%
2022/11/23	2	10.55	3	10.58	10.50	-1	986	-0.10%
2022/11/18	6	10.22	4.2	10.11	10.10	1.8	912	0.20%
2022/11/11	2	9.80	0	0.00	9.76	2	792	0.25%
2022/11/07	0	0.00	0.1	9.57	9.59	-0.1	818	-0.01%
2022/11/04	0.2	9.26	0	0.00	9.40	0.2	833	0.02%
2022/10/17	0.1	9.01	16	9.10	9.14	-15.9	1,397	-1.14%
2022/10/13	1.1	8.91	0	0.00	8.74	1.1	1,390	0.08%
2022/10/12	0.1	9.07	0	0.00	9.15	0.1	1,370	0.01%
2022/10/11	0.1	9.16	0	0.00	9.10	0.1	1,378	0.00%
2022/09/26	0.2	9.27	0.3	9.13	9.09	-0.1	1,613	-0.01%
2022/09/22	0.3	9.50	0	0.00	9.49	0.3	1,629	0.02%
2022/09/21	0	0.00	4	9.56	9.51	-4	1,630	-0.25%
2022/09/19	0.1	9.61	0	0.00	9.51	0.1	1,648	0.00%
2022/09/16	0.1	9.75	0	0.00	9.60	0.1	1,650	0.00%
2022/09/07	0.1	9.66	0	0.00	9.56	0.1	1,717	0.00%
2022/09/06	0.1	9.80	1	9.79	9.75	-0.9	1,710	-0.05%
2022/09/05	0	0.00	5	9.90	9.90	-5	1,713	-0.29%
2022/09/01	0	0.00	5	9.97	9.93	-5	1,754	-0.29%
2022/08/29	0.1	10.00	0	0.00	9.93	0.1	1,911	0.01%
2022/08/26	1	10.05	3	10.15	10.10	-2	1,908	-0.10%
2022/08/23	0.1	10.00	0	0.00	9.94	0.1	1,886	0.01%
2022/08/22	0	0.00	5	10.00	9.98	-5	1,920	-0.26%
2022/08/19	0.1	10.00	0	0.00	10.05	0.1	1,935	0.00%
2022/08/17	0.1	10.05	0	0.00	9.96	0.1	1,967	0.00%
2022/08/16	0.1	10.05	1	10.05	10.00	-1	1,969	-0.05%
2022/08/15	0	0.00	4	10.00	10.00	-4	1,981	-0.20%
2022/08/12	1	9.97	0	0.00	10.00	1	1,994	0.05%
2022/08/10	4.1	9.85	0	0.00	9.84	4.1	2,013	0.20%
2022/08/05	1	9.82	0	0.00	9.80	1	2,038	0.05%
2022/08/04	3.1	9.75	3	9.64	9.67	0.1	2,060	0.00%
2022/08/03	30	10.19	69	10.25	9.97	-39	2,034	-1.92%
2022/08/02	8	10.63	2	10.70	10.45	6	1,915	0.31%
2022/08/01	2	10.90	1	10.90	10.90	1	1,989	0.05%
2022/07/28	1.6	10.84	2	10.82	10.80	-0.4	2,147	-0.02%
2022/07/27	6.4	10.99	0	0.00	10.95	6.4	2,189	0.29%
2022/07/26	0	10.95	1	10.90	10.90	-1	2,207	-0.04%
2022/07/25	1	11.00	2	10.78	10.90	-1	2,349	-0.04%
2022/07/21	1	10.45	1	10.55	10.60	0	2,844	0.00%
2022/07/20	1	10.55	0	0.00	10.45	1	3,016	0.03%
2022/07/19	2	10.53	0	0.00	10.65	2	3,217	0.06%
2022/07/18	0	0.00	4.3	10.55	10.60	-4.3	3,386	-0.13%
2022/07/14	2	10.38	1	10.40	10.40	1	4,174	0.02%
2022/07/13	1	10.45	1	10.40	10.40	0	4,390	0.00%
2022/07/12	1	10.35	0	0.00	10.25	1	5,768	0.02%
2022/07/11	2	10.83	1	10.70	10.85	1	6,350	0.02%
2022/07/08	0	0.00	1	10.65	10.55	-1	6,304	-0.02%
2022/07/07	2	10.55	1	10.70	10.60	1	6,304	0.02%
2022/07/06	0	0.00	1	10.60	10.65	-1	6,309	-0.02%
2022/07/05	0	0.00	12	10.95	11.00	-12	6,312	-0.19%
2022/07/04	7	10.57	1	10.55	10.40	6	6,261	0.10%
2022/06/28	0	0.00	2	10.80	10.70	-2	6,413	-0.03%
2022/06/27	0.5	10.74	0	0.00	10.80	0.5	6,433	0.01%
2022/06/24	1	10.55	0	0.00	10.55	1	6,476	0.02%
2022/06/23	1	10.30	0	0.00	10.45	1	6,530	0.02%
2022/06/21	0	10.50	0	0.00	10.65	0	6,590	0.00%
2022/06/20	20.1	10.45	0	0.00	10.25	20.1	6,670	0.30%
2022/06/14	0.2	10.58	0	0.00	10.60	0.2	6,926	0.00%
2022/06/13	10.5	10.71	0	0.00	10.70	10.5	6,918	0.15%
2022/06/10	0	0.00	1	11.10	11.15	-1	6,896	-0.01%
2022/06/07	10	11.35	0	0.00	11.25	10	6,876	0.15%
2022/05/27	0	11.25	1	11.30	11.30	-1	6,764	-0.01%
2022/05/25	0	0.00	1	11.10	11.05	-1	6,742	-0.01%
2022/05/23	0	0.00	1	11.00	10.95	-1	6,903	-0.01%
2022/05/20	1	10.75	4	10.81	10.85	-3	6,907	-0.04%
2022/05/19	0	0.00	1	10.70	10.75	-1	6,903	-0.01%
2022/05/18	0	10.85	0	0.00	10.90	0	6,918	0.00%
2022/05/12	0.3	10.52	1	10.45	10.20	-0.7	6,848	-0.01%
2022/05/11	0.1	10.69	0	0.00	10.50	0.1	6,796	0.00%
2022/05/10	0.1	10.55	1	10.75	10.70	-0.9	6,755	-0.01%
2022/05/09	1	10.97	0	0.00	10.75	1	6,712	0.01%
2022/05/06	4	11.58	12	11.60	11.35	-8	6,617	-0.12%
2022/05/05	3.1	11.45	0	0.00	11.45	3.1	6,496	0.05%
2022/05/04	1.2	11.46	0	0.00	11.40	1.2	6,464	0.02%
2022/05/03	3	11.85	1	11.65	11.65	2	6,451	0.03%
2022/04/29	2.2	11.91	22	11.75	11.70	-19.9	6,429	-0.31%
2022/04/28	35	12.08	27.4	12.03	11.95	7.6	6,303	0.12%
2022/04/27	3.4	11.25	2	11.65	11.30	1.4	5,890	0.02%
2022/04/26	9.1	11.79	4	11.76	11.70	5.1	5,775	0.09%
2022/04/25	5.1	11.90	15	12.28	11.60	-9.9	5,633	-0.18%
2022/04/22	6	12.32	42	12.62	12.30	-36	5,454	-0.66%
2022/04/21	19.1	12.60	5	12.63	12.60	14.1	5,374	0.26%
2022/04/20	26	12.65	138	12.72	12.95	-112	5,161	-2.17%	大賣/鉅額交易
2022/04/19	20.2	12.17	17	12.13	12.15	3.2	4,649	0.07%
2022/04/18	78	13.14	97.3	13.09	12.50	-19.3	4,573	-0.42%
2022/04/15	51.2	12.49	33	12.50	12.50	18.2	3,198	0.57%
2022/04/13	0.1	11.45	0	0.00	11.45	0.1	2,614	0.00%
2022/04/12	3	11.50	0	0.00	11.35	3	2,626	0.11%
2022/04/11	2.1	11.52	30	11.50	11.50	-28	2,649	-1.05%
2022/04/08	0	11.50	0.5	11.45	11.40	-0.5	2,683	-0.02%
2022/04/07	1.2	11.34	1	11.20	11.15	0.2	2,711	0.01%
2022/04/06	0	0.00	1	11.70	11.65	-1	2,718	-0.04%
2022/03/30	0	11.45	0	0.00	11.55	0	2,634	0.00%
2022/03/29	2	11.55	0	0.00	11.55	2	2,614	0.08%
2022/03/28	2	11.35	2	11.45	11.55	0	2,564	0.00%
2022/03/24	1	11.45	3	11.62	11.60	-2	2,473	-0.08%
2022/03/23	4.1	11.59	2	11.68	11.60	2.1	2,420	0.09%
2022/03/22	0	11.25	0	0.00	11.65	0	2,334	0.00%
2022/03/21	0	0.00	0.1	11.00	11.10	-0.1	2,112	0.00%
2022/03/18	0.1	10.85	0	0.00	10.90	0.1	2,076	0.00%
2022/03/09	0	0.00	10	10.60	10.70	-10	2,063	-0.48%
2022/03/08	0.9	11.00	4	10.55	10.50	-3.1	2,072	-0.15%
2022/03/03	0	0.00	4	11.05	11.00	-4	2,025	-0.20%
2022/03/02	0	0.00	2	10.98	10.95	-2	2,039	-0.10%
2022/02/24	10	10.95	7	10.87	10.70	3	2,067	0.15%
2022/02/22	12	10.86	0	0.00	10.85	12	1,913	0.63%
2022/02/18	13	10.90	0	0.00	11.05	13	1,910	0.68%
2022/02/17	0	0.00	2	10.80	10.90	-2	1,907	-0.10%
2022/02/15	0	0.00	2	10.90	10.75	-2	1,965	-0.10%
2022/02/14	20	10.78	0	0.00	10.85	20	1,983	1.01%
2022/02/11	20	10.80	0.5	10.90	10.75	19.5	2,009	0.97%
2022/02/10	0	0.00	0	10.85	10.85	0	2,015	0.00%
2022/02/09	1	10.80	0	0.00	10.85	1	2,010	0.05%
2022/02/07	0.1	10.50	0	0.00	10.65	0.1	2,010	0.00%
2022/01/26	10	10.50	0	0.00	10.45	10	2,019	0.50%
2022/01/25	3.1	10.48	4	10.44	10.50	-1	2,018	-0.05%
2022/01/24	1.2	10.66	1	10.70	10.70	0.2	1,979	0.01%
2022/01/21	0	0.00	1	11.00	10.95	-1	1,952	-0.05%
2022/01/19	0.1	10.99	0	0.00	11.00	0.1	1,917	0.01%
2022/01/18	0	11.20	0	0.00	11.05	0	1,895	0.00%
2022/01/10	1	10.90	1	10.80	10.95	0	1,567	0.00%
2022/01/07	0	0.00	3	10.75	10.80	-3	1,553	-0.19%
2022/01/06	2	10.85	0	0.00	10.85	2	1,538	0.13%
2022/01/05	1	10.95	0	0.00	10.75	1	1,525	0.07%
2022/01/04	10	10.90	0	0.00	10.90	10	1,508	0.66%
2022/01/03	5	10.95	0	0.00	10.90	5	1,479	0.34%
2021/12/30	0	0.00	3.2	10.88	10.85	-3.2	1,427	-0.22%
2021/12/29	0.5	10.70	4	10.60	10.85	-3.5	1,392	-0.25%
2021/12/28	0.5	10.60	1	10.60	10.65	-0.5	1,365	-0.04%
2021/12/27	1	10.40	2	10.40	10.45	-1	1,341	-0.07%
2021/12/23	20	10.35	0	0.00	10.40	20	1,364	1.47%
2021/12/21	0	0.00	20	10.45	10.45	-20	1,374	-1.45%
2021/12/20	20	10.40	2	10.40	10.40	18	1,411	1.28%
2021/12/17	50	10.40	1	10.40	10.40	49	1,421	3.45%
2021/12/16	1.4	10.36	1	10.35	10.35	0.4	1,433	0.03%
2021/12/15	1	10.30	1	10.35	10.40	0	1,458	0.00%
2021/12/13	10	10.50	0	0.00	10.50	10	1,463	0.68%
2021/12/10	1	10.45	0	0.00	10.45	1	1,479	0.07%
2021/12/09	0	0.00	1	10.50	10.55	-1	1,501	-0.07%
2021/12/08	0	0.00	1	10.45	10.50	-1	1,508	-0.07%
2021/12/07	0	0.00	0.1	10.50	10.40	-0.1	1,510	-0.01%
2021/12/06	0	0.00	0.1	10.40	10.40	-0.1	1,553	0.00%
2021/12/03	0.1	10.30	0	0.00	10.25	0.1	1,652	0.01%
2021/12/02	1.3	10.30	1	10.25	10.25	0.3	1,661	0.02%
2021/12/01	0.2	10.35	0	0.00	10.30	0.2	1,664	0.01%
2021/11/30	1	10.30	1	10.30	10.30	0	1,680	0.00%
2021/11/29	4.2	10.20	5	10.22	10.25	-0.8	1,702	-0.05%
2021/11/26	6.3	10.40	8	10.30	10.30	-1.7	1,727	-0.10%
2021/11/24	6.4	10.48	4	10.55	10.65	2.4	1,734	0.14%
2021/11/23	4.1	10.61	0	0.00	10.55	4.1	1,730	0.24%
2021/11/17	0	0.00	10	10.60	10.50	-10	1,701	-0.59%
2021/11/16	0	0.00	5	10.56	10.60	-5	1,707	-0.29%
2021/11/15	3	10.40	4	10.44	10.40	-1	1,699	-0.06%
2021/11/12	0	0.00	3	10.60	10.60	-3	1,697	-0.18%
2021/11/10	0	0.00	5	10.40	10.40	-5	1,715	-0.29%
2021/11/09	0	0.00	4	10.25	10.20	-4	1,730	-0.23%
2021/11/05	0.1	10.35	0	0.00	10.30	0.1	1,776	0.01%
2021/11/04	2	10.35	0	0.00	10.35	2	1,856	0.11%
2021/11/03	0	0.00	5	10.25	10.35	-5	1,848	-0.27%
2021/10/29	5	10.15	0	0.00	10.15	5	1,866	0.27%
2021/10/27	0	0.00	0	10.25	10.25	0	1,904	0.00%
2021/10/22	0	0.00	10	10.30	10.20	-10	1,971	-0.51%
2021/10/19	0	0.00	5	10.35	10.30	-5	2,089	-0.24%
2021/10/18	0	0.00	2	10.25	10.30	-2	2,109	-0.09%
2021/10/13	5	10.15	0	0.00	10.05	5	2,222	0.22%
2021/10/08	0	0.00	1	10.35	10.30	-1	2,263	-0.04%
2021/10/06	0	0.00	5	10.35	10.15	-5	2,429	-0.21%
2021/10/04	5	10.15	0	0.00	10.15	5	2,505	0.20%
2021/10/01	0	0.00	2	10.60	10.30	-2	2,575	-0.08%
2021/09/28	0	0.00	13	10.65	10.60	-13	2,750	-0.47%
2021/09/24	5	10.35	0	0.00	10.25	5	3,102	0.16%
2021/09/23	8	10.25	0	0.00	10.25	8	3,210	0.25%
2021/09/17	0	0.00	4	10.60	10.60	-4	3,301	-0.12%
2021/09/16	0	0.00	10	10.68	10.60	-10	3,359	-0.30%
2021/09/15	0	0.00	3	10.70	10.70	-3	3,449	-0.09%
2021/09/13	0	0.00	2	10.60	10.55	-2	3,578	-0.06%
2021/09/09	3	10.55	2	10.60	10.50	1	3,779	0.03%
2021/09/08	0	0.00	3	10.90	10.85	-3	3,784	-0.08%
2021/09/01	2	11.00	0	0.00	11.00	2	4,490	0.04%
2021/08/31	0	0.00	5	10.75	10.80	-5	4,563	-0.11%
2021/08/26	0	0.00	1	10.45	10.50	-1	6,158	-0.02%
2021/08/25	0	0.00	1	10.40	10.40	-1	6,358	-0.02%
2021/08/23	0	0.00	1	10.30	10.30	-1	6,907	-0.01%
2021/08/19	5	10.35	0	0.00	10.05	5	7,193	0.07%
2021/08/17	5	10.40	0	0.00	10.25	5	7,971	0.06%
2021/08/13	1.3	10.66	0	0.00	10.60	1.3	8,883	0.01%
2021/08/12	1.1	10.80	0	0.00	10.80	1.1	10,416	0.01%
2021/08/11	1	10.85	0	0.00	10.80	1	11,468	0.01%
2021/08/10	9	11.23	1	11.15	11.20	8	12,733	0.06%
2021/08/09	2	10.95	1	10.95	10.95	1	13,081	0.01%
2021/08/06	0	0.00	1	11.10	10.95	-1	13,748	-0.01%
2021/08/05	0	0.00	1.1	11.00	11.00	-1.1	14,085	-0.01%
2021/08/04	2	11.18	0	0.00	11.10	2	14,380	0.01%
2021/08/03	0	0.00	5	11.05	11.10	-5	14,662	-0.03%
2021/08/02	0.1	11.00	7	10.87	11.10	-7	14,836	-0.05%
2021/07/29	5	10.85	5	10.75	10.90	0	15,058	0.00%
2021/07/28	1	10.70	0	0.00	10.75	1	15,216	0.01%
2021/07/26	0	0.00	1	11.20	11.05	-1	15,987	-0.01%
2021/07/21	0	0.00	12	10.89	10.85	-12	18,453	-0.07%
2021/07/20	1	11.00	11	11.10	11.00	-10	18,783	-0.05%
2021/07/16	1	11.15	10	11.20	11.15	-9	20,235	-0.04%
2021/07/15	2	11.00	2	11.20	11.30	0	20,720	0.00%
2021/07/14	2	10.78	0	0.00	10.95	2	20,959	0.01%
2021/07/13	1	11.30	0	0.00	11.10	1	21,431	0.00%
2021/07/09	0	0.00	2	11.80	11.65	-2	21,466	-0.01%
2021/07/08	0	0.00	7	11.74	11.85	-7	21,607	-0.03%
2021/07/07	0	0.00	2	11.60	11.60	-2	21,602	-0.01%
2021/07/06	2	11.95	2	11.80	11.75	0	21,618	0.00%
2021/07/05	16	11.95	0	0.00	11.90	16	21,610	0.07%
2021/07/02	14	12.06	14	12.15	11.90	0	21,621	0.00%
2021/07/01	0	0.00	10	11.91	11.75	-10	21,402	-0.05%
2021/06/30	1	11.40	1	11.50	11.65	0	21,307	0.00%
2021/06/29	2	11.60	1	11.30	11.30	1	21,235	0.00%
2021/06/28	17	11.51	1	11.35	11.55	16	21,246	0.08%
2021/06/25	30	11.45	10	11.52	11.45	20	21,240	0.09%
2021/06/24	7	11.69	0	0.00	11.65	7	21,210	0.03%
2021/06/23	5	11.74	42	11.69	11.60	-37	21,176	-0.17%
2021/06/22	39	11.66	16	11.56	11.65	23	21,158	0.11%
2021/06/21	6	11.23	7	11.34	11.30	-1	21,190	0.00%
2021/06/18	2	11.70	3	11.80	11.60	-1	21,117	0.00%
2021/06/17	6	11.89	0	0.00	11.85	6	21,059	0.03%
2021/06/16	4	12.00	1	11.90	11.75	3	21,032	0.01%
2021/06/15	8	11.98	1	12.00	11.90	7	20,962	0.03%
2021/06/11	33	12.37	26	12.17	12.15	7	20,882	0.03%
2021/06/09	5	12.50	0	0.00	12.15	5	20,391	0.02%
2021/06/08	0	0.00	1	12.80	12.50	-1	20,274	0.00%
2021/06/07	51	12.98	12	12.79	12.65	39	20,189	0.19%
2021/06/04	18.1	12.86	28	12.95	12.95	-9.9	19,588	-0.05%
2021/06/03	9	12.61	19	12.54	12.75	-10	19,177	-0.05%
2021/06/02	0	0.00	3	12.33	12.30	-3	18,688	-0.02%
2021/06/01	6	12.16	5	11.96	12.25	1	18,586	0.01%
2021/05/31	2	12.05	9	12.21	11.95	-7	18,299	-0.04%
2021/05/28	1	12.30	2	12.28	12.25	-1	18,074	-0.01%
2021/05/27	1	12.30	40	12.35	12.30	-39	17,999	-0.22%
2021/05/26	16.9	12.55	18.1	12.58	12.30	-1.2	17,834	-0.01%
2021/05/25	10	12.47	3	12.43	12.35	7	17,547	0.04%
2021/05/24	30	13.12	26	13.03	12.75	4	17,066	0.02%
2021/05/21	88	12.89	12	12.84	12.90	76	16,723	0.45%
2021/05/20	74	14.08	50	14.03	13.10	24	16,152	0.15%
2021/05/19	7	13.19	55.1	13.36	13.60	-48.1	14,610	-0.33%
2021/05/18	69	13.39	31.1	12.93	12.90	37.9	13,585	0.28%
2021/05/17	14	12.66	15	12.64	12.85	-1	12,289	-0.01%
2021/05/14	56	11.99	66	12.20	11.70	-10	11,866	-0.08%
2021/05/13	4	11.31	24	11.23	11.60	-20	11,206	-0.18%
2021/05/12	37	11.07	29	11.27	10.55	8	10,863	0.07%
2021/05/11	8	11.68	11	12.10	11.60	-3	10,560	-0.03%
2021/05/10	3	12.00	22	11.87	11.95	-19	10,258	-0.19%
2021/05/06	5	11.57	0	0.00	11.60	5	9,975	0.05%
2021/05/05	21	11.51	1	11.40	11.40	20	9,836	0.20%
2021/05/04	8	11.37	17	12.03	11.25	-9	9,671	-0.09%
2021/05/03	44	12.41	15.3	12.30	12.15	28.7	9,165	0.31%
2021/04/29	70	13.32	50.2	13.52	13.00	19.9	8,841	0.22%
2021/04/28	18	12.20	64.3	12.47	12.90	-46.3	7,402	-0.63%
2021/04/27	11	11.83	3	11.68	11.75	8	6,602	0.12%
2021/04/26	20	12.16	26	12.15	12.05	-6	6,392	-0.09%
2021/04/23	3	12.05	6	11.98	11.90	-3	6,058	-0.05%
2021/04/22	80.3	12.14	73	12.17	12.15	7.3	5,748	0.13%
2021/04/21	39	10.81	30.6	11.28	11.30	8.4	4,622	0.18%
2021/04/20	10	10.46	56	10.33	10.30	-46	4,176	-1.10%
2021/04/19	107	10.38	67	10.16	10.55	40	4,008	1.00%	大買/
2021/04/16	1	9.61	0	0.00	9.63	1	3,515	0.03%
2021/04/15	11	9.46	1	9.43	9.46	10	3,481	0.29%
2021/04/14	6	9.42	0	0.00	9.40	6	3,439	0.17%
2021/04/13	0	0.00	6	9.27	9.23	-6	3,391	-0.18%
2021/04/08	5	9.10	0	0.00	9.24	5	3,630	0.14%
2021/04/07	11	9.05	50	9.03	9.06	-39	3,592	-1.09%
2021/04/06	2	9.10	5	9.10	9.06	-3	3,846	-0.08%
2021/04/01	5	9.08	1	9.10	9.04	4	3,916	0.10%
2021/03/31	0	0.00	29	9.03	9.04	-29	4,069	-0.71%
2021/03/30	5	9.00	0	0.00	9.01	5	4,235	0.12%
2021/03/24	2	8.83	0	0.00	8.83	2	5,296	0.04%
2021/03/16	0	0.00	9	9.11	9.11	-9	5,251	-0.17%
2021/03/15	5	9.04	0	0.00	9.03	5	5,261	0.10%
2021/03/12	20	9.04	40	9.04	9.04	-20	5,335	-0.37%
2021/03/08	5	9.07	0	0.00	9.02	5	5,325	0.09%
2021/03/05	100	9.00	100	9.11	9.06	0	5,319	0.00%
2021/03/02	4	8.89	0	0.00	8.70	4	5,286	0.08%
2021/02/25	0	0.00	1	8.79	8.76	-1	5,665	-0.02%
2021/02/24	0	0.00	4	8.70	8.74	-4	5,961	-0.07%
2021/02/23	7	8.71	5	8.77	8.80	2	6,208	0.03%
2021/02/22	2	8.66	0	0.00	8.66	2	6,383	0.03%
2021/02/19	0	0.00	0.1	8.60	8.52	-0.1	6,550	0.00%
2021/02/18	0	0.00	5	8.56	8.61	-5	6,616	-0.08%
2021/02/17	5	8.41	0	0.00	8.38	5	6,727	0.07%
2021/02/04	0.1	8.40	0	0.00	8.32	0.1	6,786	0.00%
2021/01/27	0	0.00	3	8.46	8.40	-3	6,819	-0.04%
2021/01/26	2	8.42	0	0.00	8.42	2	6,808	0.03%
2021/01/21	0	0.00	2	8.46	8.45	-2	6,755	-0.03%
2021/01/20	0	0.00	5	8.47	8.47	-5	6,740	-0.07%
2021/01/19	22	8.83	0	0.00	8.78	22	6,700	0.33%
2021/01/15	25	8.81	0	0.00	8.73	25	6,631	0.38%
2021/01/14	0	0.00	4	9.10	9.03	-4	6,561	-0.06%
2021/01/12	32	9.28	489	9.11	9.09	-457	6,474	-7.06%	大賣/鉅額交易
2021/01/11	5	9.54	0	0.00	9.50	5	6,374	0.08%
2021/01/08	30	9.51	0	0.00	9.53	30	6,331	0.47%
2021/01/07	1	9.63	0	0.00	9.59	1	6,272	0.02%
2021/01/05	0	0.00	5	10.00	10.05	-5	6,059	-0.08%
2021/01/04	40	10.31	52	10.16	10.15	-12	5,967	-0.20%
2020/12/31	0	0.00	508.2	10.01	9.96	-508.2	5,811	-8.74%	大賣/鉅額交易
2020/12/30	1	9.90	0	0.00	9.91	1	5,635	0.02%
2020/12/29	104	9.98	12	9.97	9.95	92	5,552	1.66%	大買/
2020/12/28	203	9.67	3	9.68	9.66	200	5,254	3.81%	大買/鉅額交易
2020/12/25	206	9.72	5	9.93	9.71	201	5,148	3.90%	大買/鉅額交易
2020/12/24	33	9.61	1	9.50	9.64	32	4,960	0.65%
2020/12/23	1	9.13	0	0.00	9.24	1	4,738	0.02%
2020/12/22	48	9.47	31	9.12	9.15	17	4,659	0.36%
2020/12/21	8	9.44	211	9.17	9.52	-203	4,306	-4.71%	大賣/鉅額交易
2020/12/18	207	8.59	25	8.66	8.67	182	3,802	4.79%	大買/鉅額交易
2020/12/17	2	8.38	0	0.00	8.46	2	3,643	0.05%
2020/12/16	0	0.00	53	8.23	8.27	-53	3,597	-1.47%
2020/12/14	0	0.00	2	8.19	8.19	-2	3,662	-0.05%
2020/12/11	32	8.05	0	0.00	8.10	32	3,693	0.87%
2020/12/10	3	8.19	0	0.00	8.20	3	3,726	0.08%
2020/12/09	10	8.34	0	0.00	8.33	10	3,698	0.27%
2020/11/26	0	0.00	1.2	8.18	8.15	-1.2	4,035	-0.03%
2020/11/25	0	0.00	15	8.10	8.25	-15	4,033	-0.37%
2020/11/24	2	8.56	15	8.46	8.22	-13	3,934	-0.33%
2020/11/23	51	8.59	51	8.61	8.52	0	3,636	0.00%
2020/11/20	22	8.21	8	8.22	8.21	14	3,408	0.41%
2020/11/19	4	7.99	1	8.17	7.98	3	3,174	0.09%
2020/11/18	1	7.99	1	8.07	7.90	0	3,048	0.00%
2020/11/16	10	7.96	15	7.90	7.87	-5	3,282	-0.15%
2020/11/13	5	7.75	1	7.75	7.79	4	3,610	0.11%
2020/11/12	2	7.57	0	0.00	7.56	2	3,565	0.06%
2020/11/11	25	7.57	1	7.57	7.56	24	3,628	0.66%
2020/11/09	5	7.52	10	7.52	7.53	-5	3,598	-0.14%
2020/11/05	0	0.00	5	7.50	7.50	-5	3,628	-0.14%
2020/11/04	0	0.00	10	7.40	7.40	-10	3,616	-0.28%
2020/11/03	0	0.00	12	7.42	7.41	-12	3,620	-0.33%
2020/10/26	0	0.00	3	7.45	7.45	-3	3,601	-0.08%
2020/10/23	1	7.48	1	7.44	7.44	0	3,605	0.00%
2020/10/05	1	7.47	0	0.00	7.48	1	3,885	0.03%
2020/09/24	1	7.39	0	0.00	7.47	1	3,979	0.03%
2020/09/22	1	7.70	0	0.00	7.71	1	3,915	0.03%
2020/09/18	8	7.81	8	7.76	7.76	0	3,884	0.00%
2020/09/11	0	0.00	14	7.89	7.83	-14	3,971	-0.35%
2020/09/10	1	7.86	0	0.00	7.87	1	3,915	0.03%
2020/09/09	0	0.00	3	7.81	7.80	-3	3,988	-0.08%
2020/09/03	7	7.88	1	7.86	7.80	6	4,367	0.14%
2020/09/01	2	7.98	15	8.03	7.97	-13	4,305	-0.30%
2020/08/31	2	7.83	0	0.00	7.83	2	4,109	0.05%
2020/08/28	0	0.00	10	7.81	7.79	-10	4,347	-0.23%
2020/08/26	5	7.86	8	7.83	7.86	-3	4,318	-0.07%
2020/08/25	5	7.89	0	0.00	7.79	5	4,240	0.12%
2020/08/24	0	0.00	2	7.92	7.81	-2	4,190	-0.05%
2020/08/21	38	8.00	5	8.16	7.99	33	4,104	0.80%
2020/08/20	3	7.58	10	7.59	7.55	-7	3,742	-0.19%
2020/08/19	41	7.96	68	7.91	7.94	-27	3,591	-0.75%
2020/08/18	2	7.49	0	0.00	7.51	2	3,126	0.06%
2020/08/17	7	7.58	2	7.58	7.58	5	3,117	0.16%
2020/08/14	0	0.00	10	7.38	7.38	-10	3,136	-0.32%
2020/08/12	0	0.00	7	7.30	7.31	-7	3,131	-0.22%
2020/08/11	3	7.24	0	0.00	7.24	3	3,128	0.10%
2020/08/10	7	7.27	0	0.00	7.27	7	3,159	0.22%
2020/07/27	2	7.18	0	0.00	7.11	2	3,427	0.06%
2020/07/24	5	7.33	0	0.00	7.31	5	3,412	0.15%
2020/07/23	5	7.47	0	0.00	7.45	5	3,536	0.14%
2020/07/20	0	0.00	25	7.54	7.52	-25	3,639	-0.69%
2020/07/17	0	0.00	10	7.61	7.58	-10	3,653	-0.27%
2020/07/16	2	7.70	0	0.00	7.60	2	3,685	0.05%
2020/07/15	3	7.61	0	0.00	7.68	3	3,816	0.08%
2020/07/09	1	7.54	0	0.00	7.48	1	3,834	0.03%
2020/07/01	10	7.63	5	7.63	7.55	5	3,885	0.13%
2020/06/30	0	0.00	0	7.62	7.62	0	3,898	0.00%
2020/06/24	0	0.00	9	7.56	7.51	-9	4,003	-0.22%
2020/06/23	13	7.67	0	0.00	7.65	13	3,997	0.33%
2020/06/22	10	7.77	0	0.00	7.74	10	3,980	0.25%
2020/06/19	35	7.74	5	7.88	7.68	30	3,991	0.75%
2020/06/18	3	7.64	3	7.70	7.70	0	3,871	0.00%
2020/06/17	0	0.00	5	7.58	7.62	-5	3,939	-0.13%
2020/06/16	0	0.00	6	7.57	7.53	-6	4,092	-0.15%
2020/06/15	5	7.42	1	7.50	7.38	4	4,204	0.10%
2020/06/12	1	7.34	1	7.29	7.36	0	4,194	0.00%
2020/06/11	31	7.57	0	0.00	7.50	31	4,163	0.74%
2020/06/10	9	7.67	5	7.57	8.13	4	4,000	0.10%
2020/06/09	10	7.42	11	7.45	7.43	-1	3,807	-0.03%
2020/06/08	10	7.47	8	7.50	7.48	2	3,910	0.05%
2020/06/05	6	7.42	6	7.47	7.49	0	3,960	0.00%
2020/06/04	25	7.49	19	7.44	7.48	6	3,981	0.15%
2020/06/03	4	7.18	0	0.00	7.20	4	3,948	0.10%
2020/06/02	3	7.13	0	0.00	7.15	3	4,373	0.07%
2020/05/25	1	7.05	0	0.00	7.05	1	4,471	0.02%
2020/05/20	0	0.00	1	7.16	7.13	-1	4,424	-0.02%
2020/05/18	1	7.20	0	0.00	7.18	1	4,469	0.02%
2020/05/15	2	7.03	0	0.00	7.06	2	4,628	0.04%
2020/05/13	0	0.00	1	7.08	7.10	-1	4,612	-0.02%
2020/05/11	1	7.22	22	7.24	7.24	-21	4,571	-0.46%
2020/05/06	5	7.18	0	0.00	7.17	5	4,612	0.11%
2020/04/30	16	7.16	0	0.00	7.16	16	4,481	0.36%
2020/04/29	0	0.00	3	7.14	7.14	-3	4,451	-0.07%
2020/04/24	0	0.00	5	7.14	7.10	-5	4,246	-0.12%
2020/04/23	0	0.00	1	7.09	7.06	-1	4,155	-0.02%
2020/04/22	0	0.00	6	7.04	7.02	-6	4,120	-0.15%
2020/04/21	39	7.02	33	7.00	6.98	6	4,094	0.15%
2020/04/20	9	7.15	17	7.15	7.23	-8	4,026	-0.20%
2020/04/17	5	7.00	0.4	7.00	6.93	4.6	3,839	0.12%
2020/04/16	7	6.99	0	0.00	6.93	7	3,818	0.18%
2020/04/15	0	7.10	0	0.00	7.02	0	3,803	0.00%
2020/04/14	15	7.02	16	7.07	7.05	-1	3,771	-0.03%
2020/04/13	0	0.00	5	7.05	7.01	-5	3,703	-0.13%
2020/04/10	0	0.00	10	6.97	6.95	-10	3,647	-0.27%
2020/04/09	15	6.87	0	0.00	6.85	15	3,626	0.41%
2020/04/08	0	0.00	15	6.93	6.90	-15	3,597	-0.42%
2020/04/07	0	0.00	2	6.96	6.91	-2	3,559	-0.06%
2020/04/06	3	6.91	8	6.94	6.95	-5	3,504	-0.14%
2020/04/01	2	6.89	10	6.92	6.89	-8	3,475	-0.23%
2020/03/31	13	6.98	21	7.03	6.85	-8	3,439	-0.23%
2020/03/30	16	6.73	12	6.75	6.76	4	3,293	0.12%
2020/03/27	5	6.87	6	6.83	6.81	-1	3,281	-0.03%
2020/03/26	19	6.88	14	6.93	6.94	5	3,255	0.15%
2020/03/25	15	6.82	15	6.86	6.85	0	3,215	0.00%
2020/03/24	7	6.85	5	6.86	6.85	2	3,171	0.06%
2020/03/23	6	6.87	6	6.98	6.84	0	3,133	0.00%
2020/03/20	11	7.09	6	7.10	7.10	5	3,016	0.17%
2020/03/19	42	6.29	66	6.27	6.60	-24	2,805	-0.86%
2020/03/18	2	5.92	19.2	6.01	6.00	-17.2	2,565	-0.67%
2020/03/17	3	5.90	13	5.94	5.91	-10	2,538	-0.39%
2020/03/16	3	6.18	3	6.18	6.16	0	2,509	0.00%
2020/03/13	29	6.11	18	6.18	6.15	11	2,478	0.44%
2020/03/12	59	6.80	20	6.69	6.72	39	2,383	1.64%
2020/03/11	49	7.30	0	0.00	7.17	49	2,256	2.17%
2020/03/10	93	7.61	95	7.46	7.46	-2	2,166	-0.09%
2020/03/09	93	7.94	100	7.89	7.86	-7	2,087	-0.34%
2020/03/06	21	7.88	13	8.12	8.07	8	1,830	0.44%
2020/02/19	0	0.00	2	7.44	7.48	-2	1,053	-0.19%
2020/02/18	3	7.47	3	7.51	7.44	0	1,004	0.00%
2020/02/13	7	7.18	0	0.00	7.10	7	770	0.91%
2020/02/10	20	7.21	0	0.00	7.20	20	721	2.77%
2020/01/31	10	6.80	0	0.00	6.87	10	599	1.67%
2019/12/23	0	0.00	15	7.23	7.25	-15	506	-2.96%
2019/12/18	0	0.00	10	7.11	7.12	-10	471	-2.12%
2019/12/17	0	0.00	5	7.07	7.07	-5	471	-1.06%
2019/11/28	0	0.00	1	6.97	6.99	-1	467	-0.21%
2019/11/19	0	0.00	2	6.93	6.93	-2	471	-0.42%
2019/11/01	0.3	6.99	0	6.99	6.93	0.3	581	0.05%
2019/10/18	0	0.00	5.8	6.92	6.92	-5.8	812	-0.72%
2019/09/09	0	0.00	1	7.00	7.03	-1	941	-0.11%
2019/08/14	0	0.00	130	7.10	7.07	-130	906	-14.35%	大賣/鉅額交易
2019/08/12	1	7.20	0	0.00	7.18	1	883	0.11%
2019/08/08	2	7.15	0	0.00	7.17	2	846	0.24%
2019/07/30	130	7.36	1	7.42	7.52	129	720	17.91%	大買/鉅額交易
2019/07/17	5	7.27	7	7.31	7.32	-2	575	-0.35%
2019/06/28	1	7.13	0	0.00	7.13	1	503	0.20%
2019/06/26	2	7.18	0	0.00	7.18	2	500	0.40%
2019/06/25	2	7.08	1	7.07	7.07	1	443	0.23%
2019/06/21	0	0.00	1	7.08	6.96	-1	441	-0.23%
2019/05/23	17	6.93	0	0.00	7.01	17	438	3.87%
2019/05/17	1	6.93	0	0.00	6.96	1	441	0.23%
2019/05/14	2	6.92	0	0.00	6.92	2	450	0.44%
2019/05/13	10	6.96	0	0.00	6.89	10	459	2.18%
2019/05/06	10	7.06	0	0.00	7.05	10	448	2.23%
2019/05/02	0	0.00	3	7.04	7.04	-3	441	-0.68%
2019/04/30	3	7.04	0	0.00	7.05	3	438	0.68%
2019/04/18	10	7.04	0	0.00	7.04	10	450	2.22%
2019/04/02	20	7.11	0	0.00	7.07	20	426	4.69%
2019/03/29	20	7.20	0	0.00	7.24	20	405	4.93%
2019/03/27	50	7.20	2	7.19	7.20	48	408	11.76%
2019/03/25	2	7.23	0	0.00	7.23	2	401	0.50%
2019/01/29	0	0.00	40	6.94	6.97	-40	370	-10.79%
2019/01/23	3	6.98	0	0.00	6.98	3	380	0.79%
2019/01/10	0	0.00	9	6.89	6.94	-9	409	-2.20%
2019/01/07	0	0.00	50	6.83	6.84	-50	411	-12.16%
2018/12/22	0	0.00	20	6.89	6.89	-20	461	-4.33%
2018/12/18	0	0.00	5	6.96	6.95	-5	461	-1.08%
2018/12/04	0	0.00	60	7.10	7.13	-60	485	-12.37%
2018/11/29	0	0.00	40	7.04	7.03	-40	483	-8.27%
2018/11/23	24	6.84	0	0.00	6.85	24	476	5.03%
2018/11/22	16	6.82	0	0.00	6.83	16	486	3.29%
2018/10/30	5	6.60	0	0.00	6.58	5	717	0.70%
2018/10/29	0	0.00	5	6.63	6.60	-5	723	-0.69%
2018/10/17	15	6.96	1	7.02	6.91	14	910	1.54%
2018/10/11	0	7.00	0	0.00	6.93	0	909	0.00%
2018/10/04	1	7.50	0	0.00	7.51	1	892	0.11%
2018/10/01	0	0.00	15	7.60	7.60	-15	915	-1.64%
2018/09/27	15	7.60	0	0.00	7.60	15	925	1.62%
2018/09/12	0	0.00	2	7.52	7.52	-2	1,040	-0.19%
2018/09/10	21	7.47	0	0.00	7.45	21	1,065	1.97%
2018/09/07	0	0.00	8	7.62	7.59	-8	1,090	-0.73%
2018/09/04	0	0.00	15	7.73	7.72	-15	1,156	-1.30%
2018/08/21	2	7.93	2	7.93	7.90	0	1,660	0.00%
2018/08/17	0	0.00	1	7.76	7.74	-1	1,716	-0.06%
2018/08/13	1	8.06	0	0.00	7.82	1	1,952	0.05%
2018/08/08	1	8.06	0	8.06	8.06	1	2,132	0.05%
2018/07/31	0	0.00	10	8.14	8.11	-10	2,043	-0.49%
2018/07/30	0	0.00	21	8.02	8.09	-21	1,965	-1.07%
2018/07/19	2	7.70	0	0.00	7.72	2	1,882	0.11%
2018/07/03	30	7.76	0	0.00	7.65	30	1,942	1.54%
2018/06/27	2	7.92	1	8.00	7.90	1	1,914	0.05%
2018/06/26	0	0.00	7	7.98	7.94	-7	1,911	-0.37%
2018/06/25	8	8.11	0	0.00	8.09	8	1,888	0.42%
2018/06/19	1	7.92	0	0.00	7.92	1	1,818	0.05%
2018/06/15	20	7.95	0	0.00	7.91	20	1,801	1.11%
2018/06/12	20	8.09	10	8.11	8.09	10	1,728	0.58%
2018/06/11	5	8.17	3	8.17	8.17	2	1,693	0.12%
2018/06/07	15	8.37	5	8.37	8.30	10	1,623	0.62%
2018/06/06	5	8.09	0	0.00	8.08	5	1,471	0.34%
2018/06/05	5	8.18	0	0.00	8.07	5	1,449	0.35%
2018/06/04	0	0.00	4	8.17	8.14	-4	1,427	-0.28%
2018/06/01	0	0.00	15	8.05	8.03	-15	1,367	-1.10%
2018/05/31	20	8.06	0	0.00	8.03	20	1,348	1.48%
2018/05/30	1	8.20	1	8.05	8.13	0	1,303	0.00%
2018/05/29	20	8.03	0	0.00	8.00	20	1,220	1.64%
2018/05/28	15	7.96	0	0.00	7.96	15	1,179	1.27%
2018/05/25	25	8.04	0	0.00	8.03	25	1,145	2.18%
2018/05/24	12	7.84	3	8.07	8.20	9	1,052	0.86%
2018/05/23	0	0.00	1	7.72	7.68	-1	894	-0.11%
2018/05/21	3	7.88	0	0.00	7.82	3	875	0.34%
2018/05/18	16	7.72	6	7.82	7.88	10	812	1.23%
2018/05/15	1	7.48	0.3	7.48	7.48	0.7	635	0.12%
2018/04/23	40.6	7.53	0	0.00	7.60	40.6	688	5.89%
2018/04/20	0.4	7.51	1	7.51	7.51	-0.6	682	-0.09%
2018/04/13	0	7.62	0	0.00	7.62	0	876	0.00%
2018/04/02	0	0.00	1	7.42	7.42	-1	858	-0.12%
2018/03/23	0	0.00	1	7.39	7.35	-1	857	-0.12%
2018/03/08	0	0.00	1	7.43	7.42	-1	857	-0.12%
2018/03/06	0	0.00	5	7.35	7.34	-5	864	-0.58%
2018/03/01	0	0.00	3	7.33	7.35	-3	886	-0.34%
2018/02/21	4	7.13	0	0.00	7.18	4	884	0.45%
2018/02/02	2	7.53	0	0.00	7.55	2	859	0.23%
2018/02/01	1	7.55	0	0.00	7.58	1	862	0.12%
2018/01/30	0	0.00	8	7.64	7.57	-8	863	-0.93%
2018/01/29	1	7.61	0	0.00	7.61	1	857	0.12%
2018/01/26	5	7.63	0	0.00	7.62	5	857	0.58%
2018/01/25	3	7.63	0	0.00	7.64	3	858	0.35%
2018/01/23	0	0.00	0.1	7.62	7.64	-0.1	863	-0.01%
2018/01/18	50	7.66	0	0.00	7.65	50	851	5.87%