愛之味 (1217)-元大-四維券商分點個股進出

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

愛之味

(1217)

可現股當沖

股價
11.75
漲跌
▼0.15
漲幅
-1.26%
成交量
2,186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－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	12.00	0	0.00	12.15	0	1,043	0.00%
2024/04/15	0	11.90	0	0.00	11.90	0	983	0.00%
2024/04/12	4	11.85	0	0.00	11.90	4	986	0.41%
2024/04/09	0	0.00	1	11.95	11.95	-1	1,009	-0.10%
2024/04/03	0.1	12.00	0	0.00	11.90	0.1	1,111	0.00%
2024/03/26	0	11.90	0	0.00	11.85	0	1,082	0.00%
2024/03/22	0	0.00	1	11.80	11.75	-1	1,105	-0.09%
2024/03/18	0	11.70	0	0.00	11.70	0	1,091	0.00%
2024/03/12	0	0.00	3	11.80	11.75	-3	1,080	-0.28%
2024/03/08	0	11.80	0	0.00	11.70	0	1,079	0.00%
2024/03/06	0.2	11.95	0	0.00	11.85	0.2	1,060	0.02%
2024/03/04	0	0.00	2.5	11.81	11.75	-2.5	1,059	-0.24%
2024/03/01	0	0.00	0.7	11.90	11.80	-0.7	1,067	-0.07%
2024/02/26	1	11.90	0	0.00	11.90	1	1,095	0.09%
2024/02/19	0	12.15	0	0.00	12.20	0	1,110	0.00%
2024/02/15	0	0.00	2	11.95	11.90	-2	1,464	-0.14%
2024/02/01	0	0.00	1	11.90	11.90	-1	1,496	-0.07%
2024/01/29	1	11.70	20	11.75	11.85	-19	1,636	-1.16%
2024/01/26	0	0.00	1	11.70	11.75	-1	1,713	-0.06%
2024/01/22	0	0.00	10	11.70	11.70	-10	1,819	-0.55%
2024/01/18	0	0.00	3	11.45	11.50	-3	1,804	-0.17%
2024/01/16	1	11.70	1	11.70	11.70	0	1,851	0.00%
2024/01/09	3	11.88	0	0.00	11.85	3	2,058	0.15%
2024/01/08	0	0.00	0.4	12.00	12.00	-0.4	2,066	-0.02%
2024/01/05	1	12.00	0	0.00	12.00	1	2,093	0.05%
2024/01/03	1	12.20	10	12.08	12.10	-9	2,304	-0.39%
2024/01/02	11	12.33	4	12.24	12.35	7	2,297	0.30%
2023/12/29	0	0.00	2.3	12.01	12.05	-2.3	2,231	-0.10%
2023/12/27	0	0.00	1	11.90	11.90	-1	2,333	-0.04%
2023/12/19	0	0.00	7	11.79	11.80	-7	2,489	-0.28%
2023/12/15	0	0.00	1	11.75	11.80	-1	2,561	-0.04%
2023/12/13	1	11.65	0	0.00	11.65	1	2,596	0.04%
2023/12/07	2	11.75	0	0.00	11.70	2	2,806	0.07%
2023/12/06	1	11.80	0	0.00	11.80	1	2,849	0.04%
2023/12/04	0	0.00	1	11.90	11.90	-1	2,914	-0.03%
2023/12/01	5	11.85	0	0.00	11.80	5	2,951	0.17%
2023/11/30	0	0.00	4	11.85	11.90	-4	3,003	-0.13%
2023/11/27	2	11.80	0	0.00	11.75	2	3,239	0.06%
2023/11/24	0	0.00	20	11.95	11.90	-20	3,291	-0.61%
2023/11/21	1	11.85	1	11.85	11.85	0	3,606	0.00%
2023/11/17	23	11.85	0	0.00	11.85	23	3,785	0.61%
2023/11/16	2	11.78	0	0.00	11.85	2	3,813	0.05%
2023/11/15	3	11.92	23	12.00	11.80	-20	3,865	-0.52%
2023/11/14	3.1	11.54	0	0.00	11.50	3.1	3,721	0.08%
2023/11/13	1	11.70	0	0.00	11.70	1	3,690	0.03%
2023/11/10	1	11.75	2	11.70	11.70	-1	3,872	-0.03%
2023/11/09	1	11.75	0	0.00	11.80	1	4,112	0.02%
2023/11/08	4	11.85	0	0.00	11.75	4	4,458	0.09%
2023/11/07	15	11.85	0	0.00	11.85	15	4,651	0.32%
2023/11/06	1	12.05	0	0.00	12.00	1	4,881	0.02%
2023/11/02	0	0.00	3	12.05	12.05	-3	5,065	-0.06%
2023/10/24	0	0.00	15	12.05	12.00	-15	5,890	-0.25%
2023/10/23	0	0.00	17	12.00	11.90	-17	6,220	-0.27%
2023/10/20	12	11.93	0	0.00	11.80	12	6,390	0.19%
2023/10/18	0	0.00	0	12.10	12.15	0	6,719	0.00%
2023/10/12	1	12.65	16	12.60	12.55	-15	6,800	-0.22%
2023/10/11	0	0.00	22	12.45	12.55	-22	6,703	-0.33%
2023/10/04	26	12.25	0	0.00	12.15	26	6,709	0.39%
2023/10/03	0.2	12.45	0	0.00	12.45	0.2	6,853	0.00%
2023/09/28	35	12.45	2	12.55	12.35	33	6,827	0.48%
2023/09/27	0	0.00	0.4	12.60	12.35	-0.4	6,791	-0.01%
2023/09/21	0	0.00	25	12.45	12.35	-25	7,629	-0.33%
2023/09/20	0	0.00	2	12.60	12.55	-2	7,610	-0.03%
2023/09/19	1	12.35	2	12.53	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	1	12.65	17	12.75	12.50	-16	7,734	-0.21%
2023/09/14	0	0.00	12	12.61	12.65	-12	7,710	-0.16%
2023/09/13	11	12.45	0	0.00	12.55	11	7,695	0.14%
2023/09/12	22	12.60	20	12.70	12.45	2	7,701	0.03%
2023/09/11	0	0.00	1	12.55	12.50	-1	7,571	-0.01%
2023/09/07	1	12.35	0	0.00	12.25	1	7,528	0.01%
2023/09/06	23	12.50	1	12.55	12.50	22	7,511	0.29%
2023/09/05	1	12.70	14	12.90	12.70	-13	7,550	-0.17%
2023/09/04	35	12.77	0	0.00	12.75	35	7,551	0.46%
2023/09/01	0	0.00	1	12.90	12.85	-1	7,527	-0.01%
2023/08/31	4	12.58	3	12.75	12.70	1	7,428	0.01%
2023/08/29	0	0.00	3	13.15	13.15	-3	7,234	-0.04%
2023/08/28	4	13.34	0	0.00	13.15	4	7,175	0.06%
2023/08/25	11	13.23	1	13.35	13.30	10	7,083	0.14%
2023/08/24	1	13.10	0	0.00	13.15	1	6,914	0.01%
2023/08/23	0	0.00	1	13.10	13.15	-1	6,868	-0.01%
2023/08/22	2	12.93	2	12.93	12.95	0	6,716	0.00%
2023/08/21	3	13.03	3	12.98	13.00	0	6,686	0.00%
2023/08/18	2	12.95	1	13.20	12.85	1	6,619	0.02%
2023/08/16	2	13.05	1	13.15	13.05	1	6,414	0.02%
2023/08/15	9	13.08	1	13.10	13.25	8	6,198	0.13%
2023/08/14	5	13.05	2	13.13	12.80	3	5,970	0.05%
2023/08/11	4	13.41	5	13.55	13.35	-1	5,630	-0.02%
2023/08/10	4	13.73	2	13.88	13.70	2	5,436	0.04%
2023/08/09	10	13.89	3	13.93	13.85	7	5,186	0.14%
2023/08/08	9	14.51	0	0.00	14.45	9	5,013	0.18%
2023/08/07	1	14.25	13.1	14.60	14.75	-12.1	4,820	-0.25%
2023/08/04	2	14.28	2	14.28	14.25	0	4,628	0.00%
2023/08/01	0	0.00	13	14.28	14.40	-13	4,406	-0.30%
2023/07/31	1	13.80	0	0.00	13.90	1	4,278	0.02%
2023/07/28	4	14.05	1	14.05	14.00	3	4,173	0.07%
2023/07/27	8	14.24	5	14.31	14.15	3	4,089	0.07%
2023/07/26	17	13.79	7	14.12	14.15	10	3,903	0.26%
2023/07/25	11	13.65	2	13.50	13.65	9	3,512	0.26%
2023/07/24	4	13.48	10	13.44	13.40	-6	3,317	-0.18%
2023/07/21	4	13.15	14	13.00	13.05	-10	3,030	-0.33%
2023/07/20	8	12.78	2	12.80	12.75	6	2,893	0.21%
2023/07/19	1	12.75	1	12.90	12.75	0	2,874	0.00%
2023/07/17	0	0.00	7	12.64	12.80	-7	2,786	-0.25%
2023/07/13	2	12.53	3	12.55	12.50	-1	2,698	-0.04%
2023/07/12	1	12.75	5	12.90	12.65	-4	2,667	-0.15%
2023/07/11	0	0.00	3	12.87	12.80	-3	2,634	-0.11%
2023/07/10	11	12.89	13	12.80	12.75	-2	2,593	-0.08%
2023/07/07	2.3	12.37	0	0.00	12.45	2.3	2,396	0.09%
2023/07/05	1	12.50	2	12.50	12.40	-1	2,322	-0.04%
2023/07/04	1	12.40	0	0.00	12.45	1	2,296	0.04%
2023/07/03	2	12.63	12	12.52	12.55	-10	2,282	-0.44%
2023/06/30	39	12.62	31	12.75	12.80	8	2,101	0.38%
2023/06/26	10	12.20	1	12.20	12.15	9	1,439	0.62%
2023/06/21	0.3	11.90	0	0.00	11.95	0.3	1,330	0.02%
2023/06/19	0	0.00	1	11.75	11.70	-1	1,265	-0.08%
2023/06/16	0	0.00	3.1	11.70	11.75	-3.1	1,256	-0.25%
2023/06/15	0	0.00	0.2	11.57	11.60	-0.2	1,232	-0.02%
2023/06/12	3	11.60	0	0.00	11.45	3	1,264	0.24%
2023/06/09	0	0.00	1	11.65	11.55	-1	1,263	-0.08%
2023/06/08	0	0.00	2	11.58	11.70	-2	1,200	-0.17%
2023/06/06	0	0.00	5.1	11.40	11.40	-5.1	1,199	-0.42%
2023/06/01	0	0.00	0	11.30	11.30	0	1,284	0.00%
2023/05/22	0	0.00	2.1	11.53	11.55	-2.1	1,690	-0.12%
2023/05/18	3	11.43	0	0.00	11.35	3	1,699	0.18%
2023/05/15	0	0.00	0	11.10	11.15	0	1,754	0.00%
2023/05/05	5	11.25	0	0.00	11.25	5	1,816	0.28%
2023/04/17	0	0.00	1	11.45	11.35	-1	1,891	-0.05%
2023/04/07	0	0.00	1	11.45	11.40	-1	2,054	-0.05%
2023/04/06	3	11.77	3	11.73	11.80	0	2,054	0.00%
2023/03/31	5	11.55	0	0.00	11.60	5	2,018	0.25%
2023/03/30	0	11.65	0	0.00	11.60	0	2,043	0.00%
2023/03/29	0	11.60	0	0.00	11.55	0	2,055	0.00%
2023/03/28	0	11.63	0	0.00	11.50	0	2,112	0.00%
2023/03/24	0	11.50	0	0.00	11.40	0	2,328	0.00%
2023/03/20	2	11.45	0	0.00	11.40	2	2,537	0.08%
2023/03/13	0	11.55	0	0.00	11.50	0	2,455	0.00%
2023/03/10	0	11.80	0	0.00	11.65	0	2,438	0.00%
2023/03/08	1	11.80	0	0.00	11.85	1	2,405	0.04%
2023/03/06	0	11.85	1	11.80	11.80	-1	2,397	-0.04%
2023/03/03	1	11.70	0	0.00	11.70	1	2,366	0.04%
2023/03/02	0	11.35	0	0.00	11.40	0	2,273	0.00%
2023/03/01	2	11.75	3	11.60	11.40	-1	2,360	-0.04%
2023/02/24	0	11.45	0	0.00	11.35	0	2,279	0.00%
2023/02/23	0	0.00	1	11.50	11.55	-1	2,269	-0.04%
2023/02/21	0	0.00	3	11.35	11.40	-3	2,293	-0.13%
2023/02/20	1	11.25	0	0.00	11.30	1	2,241	0.04%
2023/02/17	0	0.00	4	11.15	11.10	-4	2,237	-0.18%
2023/02/15	0	0.00	1	11.15	11.10	-1	2,228	-0.04%
2023/02/14	1	11.10	20	11.10	11.20	-19	2,215	-0.86%
2023/02/13	7	11.19	6	11.48	11.25	1	2,199	0.05%
2023/02/10	0	0.00	1	11.10	11.05	-1	2,106	-0.05%
2023/02/08	1	11.05	16	11.00	10.95	-15	2,065	-0.73%
2023/02/03	10	10.85	10	10.95	10.90	0	2,027	0.00%
2023/02/02	0	10.95	0	0.00	10.90	0	2,016	0.00%
2023/02/01	0	0.00	10	10.95	10.95	-10	2,013	-0.50%
2023/01/31	0	0.00	10	10.90	10.90	-10	2,008	-0.50%
2023/01/30	10	10.85	6	10.94	10.85	4	1,998	0.20%
2023/01/16	0	0.00	1	10.70	10.75	-1	1,982	-0.05%
2023/01/13	1	10.75	0	0.00	10.65	1	1,974	0.05%
2023/01/12	0	0.00	5	10.85	10.75	-5	1,969	-0.25%
2023/01/10	10	10.75	1	10.80	10.80	9	1,957	0.46%
2023/01/09	11	10.70	3	10.70	10.75	8	1,957	0.41%
2023/01/06	16	10.79	0	10.80	10.70	16	1,951	0.82%
2023/01/05	2	10.83	1	11.00	10.90	1	1,944	0.05%
2023/01/04	0	0.00	1	10.85	10.85	-1	1,908	-0.05%
2022/12/29	1	10.60	0	0.00	10.65	1	1,754	0.06%
2022/12/28	0	0.00	1	10.80	10.70	-1	1,744	-0.06%
2022/12/27	1	10.75	1	10.80	10.80	0	1,719	0.00%
2022/12/23	1	10.80	0	0.00	10.90	1	1,678	0.06%
2022/12/22	0	0.00	1	11.00	10.85	-1	1,664	-0.06%
2022/12/21	0	0.00	4	10.70	10.90	-4	1,644	-0.24%
2022/12/20	1	10.70	3	10.82	10.50	-2	1,616	-0.12%
2022/12/19	1	10.70	0	0.00	10.70	1	1,570	0.06%
2022/12/16	12	11.13	6	11.18	11.05	6	1,510	0.40%
2022/12/15	1	11.00	13	10.98	11.00	-12	1,324	-0.91%
2022/12/14	8	10.86	3	10.83	10.70	5	1,236	0.40%
2022/12/07	0	0.00	0	10.35	10.40	0	1,081	0.00%
2022/12/01	0	0.00	10	10.50	10.45	-10	1,076	-0.93%
2022/11/30	1	10.45	0	0.00	10.50	1	1,076	0.09%
2022/11/28	0	0.00	1	10.20	10.45	-1	1,030	-0.10%
2022/11/25	1	10.25	0	0.00	10.20	1	1,012	0.10%
2022/11/24	2	10.30	0	0.00	10.30	2	1,010	0.20%
2022/11/21	1	10.15	1	10.15	10.15	0	915	0.00%
2022/11/18	1	10.10	1	10.30	10.10	0	912	0.00%
2022/11/17	0	0.00	5	9.88	9.90	-5	814	-0.61%
2022/11/16	1	9.81	1	9.93	9.80	0	815	0.00%
2022/11/15	0	0.00	1	9.99	9.97	-1	811	-0.12%
2022/11/14	0	9.83	0	0.00	9.84	0	791	0.00%
2022/11/11	1	9.77	0	0.00	9.76	1	792	0.13%
2022/11/09	0	0.00	1	9.68	9.68	-1	802	-0.12%
2022/11/07	0	0.00	1	9.54	9.59	-1	818	-0.12%
2022/11/03	1	9.30	0	0.00	9.26	1	856	0.12%
2022/10/31	1	9.22	1	9.28	9.26	0	935	0.00%
2022/10/07	0	0.00	1	9.40	9.40	-1	1,382	-0.07%
2022/10/03	0	0.00	1	9.32	9.25	-1	1,495	-0.07%
2022/09/30	1	9.13	0	0.00	9.28	1	1,512	0.07%
2022/09/29	1	9.30	0	0.00	9.29	1	1,529	0.07%
2022/09/26	0	0.00	3	9.29	9.09	-3	1,613	-0.19%
2022/09/23	1	9.55	0	0.00	9.46	1	1,610	0.06%
2022/09/20	0	0.00	2	9.56	9.56	-2	1,634	-0.12%
2022/09/07	0.1	9.59	3	9.60	9.56	-2.9	1,717	-0.17%
2022/08/23	0	0.00	1	9.98	9.94	-1	1,886	-0.05%
2022/08/12	0	0.00	1	10.00	10.00	-1	1,994	-0.05%
2022/08/11	1	9.95	0	0.00	9.98	1	1,999	0.05%
2022/08/08	0	0.00	1	9.69	9.79	-1	2,030	-0.05%
2022/08/05	1	9.82	0	0.00	9.80	1	2,038	0.05%
2022/08/04	0.8	9.73	0	0.00	9.67	0.8	2,060	0.04%
2022/08/03	1	9.98	10	10.20	9.97	-9	2,034	-0.44%
2022/08/01	0	0.00	1	10.80	10.90	-1	1,989	-0.05%
2022/07/29	0	0.00	1	10.85	10.90	-1	2,116	-0.05%
2022/07/28	3	10.87	1	10.85	10.80	2	2,147	0.09%
2022/07/27	6	10.98	0	0.00	10.95	6	2,189	0.27%
2022/07/26	2	10.90	0	0.00	10.90	2	2,207	0.09%
2022/07/25	1	11.00	0	0.00	10.90	1	2,349	0.04%
2022/07/13	0	0.00	1	10.50	10.40	-1	4,390	-0.02%
2022/07/08	0	0.00	1	10.60	10.55	-1	6,304	-0.02%
2022/07/07	1	10.65	0	0.00	10.60	1	6,304	0.02%
2022/07/06	11	11.02	0	0.00	10.65	11	6,309	0.17%
2022/07/05	5	11.00	0	0.00	11.00	5	6,312	0.08%
2022/06/28	0	10.75	0	0.00	10.70	0	6,413	0.00%
2022/06/20	1	10.45	0	0.00	10.25	1	6,670	0.01%
2022/06/17	0	0.00	2	10.53	10.55	-2	6,877	-0.03%
2022/06/16	1	10.75	0	0.00	10.60	1	6,914	0.01%
2022/06/09	0	11.20	0	0.00	11.15	0	6,888	0.00%
2022/06/07	2	11.25	0	0.00	11.25	2	6,876	0.03%
2022/06/02	0	0.00	2	11.00	11.05	-2	6,765	-0.03%
2022/06/01	0	0.00	2	11.23	11.10	-2	6,784	-0.03%
2022/05/31	0	0.00	1	11.30	11.20	-1	6,789	-0.01%
2022/05/30	1	11.35	0	0.00	11.35	1	6,784	0.01%
2022/05/24	0	0.00	3	10.98	11.00	-3	6,904	-0.04%
2022/05/23	0	0.00	2	10.95	10.95	-2	6,903	-0.03%
2022/05/19	0	0.00	0.3	10.70	10.75	-0.3	6,903	0.00%
2022/05/13	0	0.00	1	10.30	10.50	-1	6,865	-0.01%
2022/05/12	0	0.00	8	10.38	10.20	-8	6,848	-0.12%
2022/05/10	1	10.60	3	10.68	10.70	-2	6,755	-0.03%
2022/05/09	0	0.00	6	10.98	10.75	-6	6,712	-0.09%
2022/05/06	3	11.52	0	0.00	11.35	3	6,617	0.05%
2022/05/05	0	0.00	1	11.55	11.45	-1	6,496	-0.02%
2022/05/04	1	11.40	0	0.00	11.40	1	6,464	0.02%
2022/05/03	0	0.00	3	11.65	11.65	-3	6,451	-0.05%
2022/04/29	10	11.95	9	11.76	11.70	1	6,429	0.02%
2022/04/28	12	12.15	3	11.68	11.95	9	6,303	0.14%
2022/04/27	14	11.37	2	11.30	11.30	12	5,890	0.20%
2022/04/26	3.6	11.87	3	11.70	11.70	0.6	5,775	0.01%
2022/04/25	3	11.93	14	11.78	11.60	-11	5,633	-0.20%
2022/04/22	3	12.47	1	12.40	12.30	2	5,454	0.04%
2022/04/21	103.1	13.13	2	12.60	12.60	101.1	5,374	1.88%	大買/鉅額交易
2022/04/20	14	12.78	15	12.73	12.95	-1	5,161	-0.02%
2022/04/19	14	12.14	18	12.35	12.15	-4	4,649	-0.09%
2022/04/18	108	12.99	115	13.02	12.50	-7	4,573	-0.15%	大買/大賣/
2022/04/15	4	12.35	8	12.40	12.50	-4	3,198	-0.13%
2022/04/13	0	0.00	10	11.40	11.45	-10	2,614	-0.38%
2022/04/12	1	11.45	0	0.00	11.35	1	2,626	0.04%
2022/04/11	0	0.00	10	11.55	11.50	-10	2,649	-0.38%
2022/04/08	5	11.40	0	0.00	11.40	5	2,683	0.19%
2022/04/07	10	11.35	0	0.00	11.15	10	2,711	0.37%
2022/04/06	5	11.75	0	0.00	11.65	5	2,718	0.18%
2022/04/01	0	0.00	16	11.63	11.75	-16	2,708	-0.59%
2022/03/31	0	0.00	5	11.55	11.50	-5	2,650	-0.19%
2022/03/25	0	0.00	6	11.55	11.55	-6	2,503	-0.24%
2022/03/24	1	11.60	0	0.00	11.60	1	2,473	0.04%
2022/03/23	0	0.00	6	11.61	11.60	-6	2,420	-0.25%
2022/03/22	13	11.63	40	11.64	11.65	-27	2,334	-1.16%
2022/03/21	1	11.15	30	11.05	11.10	-29	2,112	-1.37%
2022/03/18	0	0.00	20	10.85	10.90	-20	2,076	-0.96%
2022/03/10	50	10.78	0	0.00	10.75	50	2,073	2.41%
2022/03/01	0	0.00	1.1	10.90	10.90	-1.1	2,035	-0.05%
2022/02/24	1	11.20	4	11.19	10.70	-3	2,067	-0.15%
2022/02/18	0	0.00	1	11.00	11.05	-1	1,910	-0.05%
2022/02/17	0	0.00	6	10.85	10.90	-6	1,907	-0.31%
2022/02/15	0	0.00	2	10.80	10.75	-2	1,965	-0.10%
2022/02/14	2	10.85	0	0.00	10.85	2	1,983	0.10%
2022/01/24	0.2	10.70	1	10.90	10.70	-0.9	1,979	-0.04%
2022/01/21	1	11.05	2	10.95	10.95	-1	1,952	-0.05%
2022/01/17	0	0.00	2	11.20	11.20	-2	1,865	-0.11%
2022/01/14	0	0.00	10	11.40	11.25	-10	1,837	-0.54%
2022/01/13	5	11.15	0	0.00	11.15	5	1,749	0.29%
2022/01/12	0	0.00	16	11.23	11.30	-16	1,735	-0.92%
2022/01/11	5	11.18	3	11.17	11.25	2	1,690	0.12%
2022/01/10	0	0.00	1	10.80	10.95	-1	1,567	-0.06%
2022/01/06	1	10.90	0	0.00	10.85	1	1,538	0.07%
2022/01/03	5	10.92	0	0.00	10.90	5	1,479	0.34%
2021/12/29	0	0.00	9	10.72	10.85	-9	1,392	-0.65%
2021/12/28	0.1	10.45	2	10.65	10.65	-1.9	1,365	-0.14%
2021/12/24	1	10.35	0	0.00	10.45	1	1,356	0.07%
2021/12/23	0	0.00	1	10.35	10.40	-1	1,364	-0.07%
2021/12/22	0	0.00	10.3	10.35	10.35	-10.3	1,370	-0.75%
2021/12/21	0	10.55	0	0.00	10.45	0	1,374	0.00%
2021/12/15	0	0.00	0.1	10.40	10.40	-0.1	1,458	-0.01%
2021/12/09	0	0.00	2	10.55	10.55	-2	1,501	-0.13%
2021/12/08	1	10.50	0	0.00	10.50	1	1,508	0.07%
2021/12/03	1	10.30	0	0.00	10.25	1	1,652	0.06%
2021/12/01	0	10.35	0	0.00	10.30	0	1,664	0.00%
2021/11/23	0	0.00	25	10.71	10.55	-25	1,730	-1.44%
2021/11/17	1	10.55	0	0.00	10.50	1	1,701	0.06%
2021/11/16	1	10.55	10	10.55	10.60	-9	1,707	-0.53%
2021/11/15	0.3	10.45	0	0.00	10.40	0.3	1,699	0.02%
2021/11/12	5	10.60	0	0.00	10.60	5	1,697	0.29%
2021/11/10	0	0.00	2	10.30	10.40	-2	1,715	-0.12%
2021/11/08	0	0.00	1	10.25	10.30	-1	1,735	-0.06%
2021/11/05	0.7	10.40	0	0.00	10.30	0.7	1,776	0.04%
2021/11/04	0	0.00	10	10.40	10.35	-10	1,856	-0.54%
2021/11/02	0	0.00	5	10.20	10.15	-5	1,839	-0.27%
2021/10/29	2	10.15	2	10.15	10.15	0	1,866	0.00%
2021/10/28	0.2	10.25	0	0.00	10.20	0.2	1,880	0.01%
2021/10/27	0.1	10.25	0	0.00	10.25	0.1	1,904	0.01%
2021/10/21	0	0.00	4.2	10.25	10.25	-4.2	2,044	-0.20%
2021/10/18	0	0.00	3	10.18	10.30	-3	2,109	-0.14%
2021/10/14	3	10.10	2	10.20	10.10	1	2,191	0.05%
2021/10/13	2	10.15	0	0.00	10.05	2	2,222	0.09%
2021/10/12	2	10.20	0	0.00	10.20	2	2,236	0.09%
2021/10/07	0	0.00	1	10.30	10.35	-1	2,321	-0.04%
2021/10/05	4	10.13	4	10.23	10.20	0	2,473	0.00%
2021/10/04	10	10.15	0.2	10.20	10.15	9.8	2,505	0.39%
2021/09/28	0.2	10.60	5	10.65	10.60	-4.8	2,750	-0.17%
2021/09/27	0	0.00	1	10.60	10.60	-1	3,005	-0.03%
2021/09/22	5	10.20	0	0.00	10.20	5	3,263	0.15%
2021/09/14	1	10.60	1	10.65	10.55	0	3,484	0.00%
2021/09/13	4	10.53	4	10.63	10.55	0	3,578	0.00%
2021/09/10	0	0.00	3	10.65	10.55	-3	3,683	-0.08%
2021/09/09	0	0.00	3	10.68	10.50	-3	3,779	-0.08%
2021/09/08	1	10.75	2	10.60	10.85	-1	3,784	-0.03%
2021/09/07	0	0.00	0	10.45	10.50	0	3,770	0.00%
2021/09/06	0	0.00	3	10.57	10.45	-3	3,865	-0.08%
2021/09/01	2	11.00	0	0.00	11.00	2	4,490	0.04%
2021/08/31	0	0.00	0.1	10.75	10.80	-0.1	4,563	0.00%
2021/08/30	0	0.00	11	10.73	10.75	-11	5,190	-0.21%
2021/08/27	0	10.50	0	0.00	10.55	0	5,634	0.00%
2021/08/26	8	10.50	0	0.00	10.50	8	6,158	0.13%
2021/08/25	13.1	10.36	8	10.36	10.40	5.1	6,358	0.08%
2021/08/20	2	10.10	0	0.00	10.05	2	7,013	0.03%
2021/08/19	0	0.00	3	10.13	10.05	-3	7,193	-0.04%
2021/08/18	0	0.00	5	10.30	10.35	-5	7,490	-0.07%
2021/08/17	0	0.00	1	10.45	10.25	-1	7,971	-0.01%
2021/08/16	0	0.00	0.1	10.35	10.30	-0.1	8,333	0.00%
2021/08/13	5	10.69	0	0.00	10.60	5	8,883	0.06%
2021/08/12	4	10.85	2	10.85	10.80	2	10,416	0.02%
2021/08/11	2.1	10.85	8	10.90	10.80	-5.9	11,468	-0.05%
2021/08/10	10	11.25	4	11.20	11.20	6	12,733	0.05%
2021/08/09	0	0.00	9	10.94	10.95	-9	13,081	-0.07%
2021/08/06	0	0.00	3	11.05	10.95	-3	13,748	-0.02%
2021/08/05	3	11.10	0	0.00	11.00	3	14,085	0.02%
2021/08/04	4	11.16	3	11.15	11.10	1	14,380	0.01%
2021/08/02	0	0.00	6	10.97	11.10	-6	14,836	-0.04%
2021/07/30	4	10.83	4	10.95	10.70	0	14,923	0.00%
2021/07/29	0	0.00	2	10.85	10.90	-2	15,058	-0.01%
2021/07/28	3.2	10.61	2	10.75	10.75	1.2	15,216	0.01%
2021/07/27	18	10.98	10	10.96	10.90	8	15,719	0.05%
2021/07/26	4	11.09	0	0.00	11.05	4	15,987	0.03%
2021/07/23	2	11.05	8	11.06	11.15	-6	17,440	-0.03%
2021/07/22	2	10.90	22	10.86	10.85	-20	18,244	-0.11%
2021/07/21	8	10.98	2	11.20	10.85	6	18,453	0.03%
2021/07/20	6	11.15	9	11.15	11.00	-3	18,783	-0.02%
2021/07/19	9	11.08	17	11.15	11.25	-8	19,113	-0.04%
2021/07/16	4	11.18	3	11.20	11.15	1	20,235	0.00%
2021/07/15	0	0.00	5	11.16	11.30	-5	20,720	-0.02%
2021/07/14	6	11.02	7	11.06	10.95	-1	20,959	0.00%
2021/07/13	22	11.18	3	11.15	11.10	19	21,431	0.09%
2021/07/12	6	11.57	0	0.00	11.45	6	21,415	0.03%
2021/07/09	1	11.70	0	0.00	11.65	1	21,466	0.00%
2021/07/08	10	11.75	4	11.73	11.85	6	21,607	0.03%
2021/07/06	0	0.00	1	11.80	11.75	-1	21,618	0.00%
2021/07/05	26	11.87	8	11.87	11.90	18	21,610	0.08%
2021/07/02	13	12.12	20.3	12.15	11.90	-7.3	21,621	-0.03%
2021/07/01	7	11.85	0	0.00	11.75	7	21,402	0.03%
2021/06/30	2	11.55	18	11.57	11.65	-16	21,307	-0.08%
2021/06/29	17	11.38	3	11.52	11.30	14	21,235	0.07%
2021/06/28	21.1	11.47	6	11.43	11.55	15.1	21,246	0.07%
2021/06/25	18.2	11.52	11	11.55	11.45	7.2	21,240	0.03%
2021/06/24	8	11.60	13	11.69	11.65	-5	21,210	-0.02%
2021/06/23	10	11.66	3	11.73	11.60	7	21,176	0.03%
2021/06/22	12	11.58	19	11.63	11.65	-7	21,158	-0.03%
2021/06/21	9	11.26	2	11.30	11.30	7	21,190	0.03%
2021/06/18	14	11.72	5	11.65	11.60	9	21,117	0.04%
2021/06/17	26	11.85	12	11.92	11.85	14	21,059	0.07%
2021/06/16	3	11.83	3	11.87	11.75	0	21,032	0.00%
2021/06/15	10	11.95	2	12.00	11.90	8	20,962	0.04%
2021/06/11	4	12.25	0	0.00	12.15	4	20,882	0.02%
2021/06/09	8	12.21	3	12.45	12.15	5	20,391	0.02%
2021/06/08	4	12.63	8	12.74	12.50	-4	20,274	-0.02%
2021/06/07	4	12.89	10	12.76	12.65	-6	20,189	-0.03%
2021/06/04	6	12.90	11	12.95	12.95	-5	19,588	-0.03%
2021/06/03	17	12.68	10	12.44	12.75	7	19,177	0.04%
2021/06/02	16	12.29	41	12.29	12.30	-25	18,688	-0.13%
2021/06/01	26	12.07	14	12.10	12.25	12	18,586	0.06%
2021/05/31	23	12.18	12	12.29	11.95	11	18,299	0.06%
2021/05/28	10	12.29	2	12.33	12.25	8	18,074	0.04%
2021/05/27	10	12.30	7	12.32	12.30	3	17,999	0.02%
2021/05/26	2.3	12.32	6	12.44	12.30	-3.7	17,834	-0.02%
2021/05/25	17	12.39	7	12.54	12.35	10	17,547	0.06%
2021/05/24	7	12.98	17	13.07	12.75	-10	17,066	-0.06%
2021/05/21	41.1	12.96	70	12.86	12.90	-28.9	16,723	-0.17%
2021/05/20	145	14.08	86.1	14.17	13.10	58.9	16,152	0.36%	大買/
2021/05/19	31	13.33	88.2	13.49	13.60	-57.2	14,610	-0.39%
2021/05/18	48.1	13.07	33.1	13.05	12.90	15	13,585	0.11%
2021/05/17	18	12.69	29	12.77	12.85	-11	12,289	-0.09%
2021/05/14	28.1	12.00	55	11.88	11.70	-27	11,866	-0.23%
2021/05/13	4	11.10	8	11.50	11.60	-4	11,206	-0.04%
2021/05/12	34.1	11.03	15	10.52	10.55	19.1	10,863	0.18%
2021/05/11	18	11.69	11	11.55	11.60	7	10,560	0.07%
2021/05/10	8	11.96	8	11.94	11.95	0	10,258	0.00%
2021/05/07	1	11.65	0.4	11.50	11.55	0.6	10,084	0.01%
2021/05/06	16	11.63	3	11.63	11.60	13	9,975	0.13%
2021/05/05	2	11.50	2	11.60	11.40	0	9,836	0.00%
2021/05/04	29	11.07	12	11.40	11.25	17	9,671	0.18%
2021/05/03	58	12.38	13	12.38	12.15	45	9,165	0.49%
2021/04/29	123	13.41	110	13.37	13.00	13	8,841	0.15%	大買/大賣/
2021/04/28	31	12.61	23.2	12.33	12.90	7.8	7,402	0.11%
2021/04/27	4	11.74	3	11.72	11.75	1	6,602	0.02%
2021/04/26	10	11.97	26.6	12.09	12.05	-16.6	6,392	-0.26%
2021/04/23	18.8	11.96	6	11.82	11.90	12.8	6,058	0.21%
2021/04/22	54	12.21	86	12.37	12.15	-32	5,748	-0.56%
2021/04/21	3	11.15	105	11.26	11.30	-102	4,622	-2.21%	大賣/鉅額交易
2021/04/20	0	0.00	31	10.32	10.30	-31	4,176	-0.74%
2021/04/19	40	10.31	63	10.46	10.55	-23	4,008	-0.57%
2021/04/16	1	9.60	2	9.53	9.63	-1	3,515	-0.03%
2021/04/15	166	9.41	10	9.52	9.46	156	3,481	4.48%	大買/鉅額交易
2021/04/14	51	9.53	11	9.47	9.40	40	3,439	1.16%
2021/04/13	0	0.00	3	9.32	9.23	-3	3,391	-0.09%
2021/04/09	0	0.00	2	9.14	9.15	-2	3,501	-0.06%
2021/04/07	12	9.08	1	9.10	9.06	11	3,592	0.31%
2021/04/06	0	0.00	2	9.10	9.06	-2	3,846	-0.05%
2021/04/01	0	0.00	2	9.09	9.04	-2	3,916	-0.05%
2021/03/31	10	9.04	21	9.08	9.04	-11	4,069	-0.27%
2021/03/30	1	8.95	1	9.00	9.01	0	4,235	0.00%
2021/03/29	0	0.00	1	8.92	8.92	-1	4,283	-0.02%
2021/03/26	10	8.81	0	0.00	8.85	10	4,667	0.21%
2021/03/25	1	8.83	0	0.00	8.81	1	5,140	0.02%
2021/03/24	22	8.99	2	8.97	8.83	20	5,296	0.38%
2021/03/23	0	0.00	2	9.30	9.19	-2	5,249	-0.04%
2021/03/22	0	0.00	0	9.09	9.18	0	5,230	0.00%
2021/03/19	1	8.99	2	9.04	8.99	-1	5,196	-0.02%
2021/03/17	3	9.08	0	0.00	9.05	3	5,218	0.06%
2021/03/16	0	0.00	11	9.09	9.11	-11	5,251	-0.21%
2021/03/12	0	0.00	21	9.04	9.04	-21	5,335	-0.39%
2021/03/11	10	9.04	0	0.00	9.04	10	5,343	0.19%
2021/03/09	0	0.00	6	9.12	9.17	-6	5,346	-0.11%
2021/03/08	4	9.09	5	9.04	9.02	-1	5,325	-0.02%
2021/03/05	2	8.90	1	9.15	9.06	1	5,319	0.02%
2021/03/03	0	0.00	3	8.85	8.85	-3	5,269	-0.06%
2021/03/02	1	8.90	1	8.89	8.70	0	5,286	0.00%
2021/02/26	0	0.00	2	8.85	8.85	-2	5,361	-0.04%
2021/02/24	0	0.00	25	8.78	8.74	-25	5,961	-0.42%
2021/02/22	1	8.60	0	0.00	8.66	1	6,383	0.02%
2021/02/19	5	8.47	5	8.55	8.52	0	6,550	0.00%
2021/02/18	0	0.00	20	8.50	8.61	-20	6,616	-0.30%
2021/02/17	10	8.38	10	8.45	8.38	0	6,727	0.00%
2021/02/03	5	8.33	5	8.40	8.35	0	6,800	0.00%
2021/02/02	0	0.00	10	8.32	8.33	-10	6,832	-0.15%
2021/02/01	10	8.16	15	8.23	8.22	-5	6,831	-0.07%
2021/01/29	0	0.00	1	8.24	8.21	-1	6,826	-0.01%
2021/01/27	2	8.45	2	8.40	8.40	0	6,819	0.00%
2021/01/26	10	8.46	0	0.00	8.42	10	6,808	0.15%
2021/01/25	5	8.42	15	8.53	8.53	-10	6,800	-0.15%
2021/01/20	1	8.56	0	0.00	8.47	1	6,740	0.01%
2021/01/19	0	0.00	5	8.80	8.78	-5	6,700	-0.07%
2021/01/18	1	8.87	0	0.00	8.80	1	6,671	0.01%
2021/01/15	1	8.78	0	0.00	8.73	1	6,631	0.02%
2021/01/14	15	9.09	0	0.00	9.03	15	6,561	0.23%
2021/01/13	5	9.08	0	0.00	9.02	5	6,536	0.08%
2021/01/12	3	9.15	10	9.12	9.09	-7	6,474	-0.11%
2021/01/11	26	9.48	24	9.55	9.50	2	6,374	0.03%
2021/01/08	18	9.56	5	9.68	9.53	13	6,331	0.21%
2021/01/07	21	9.63	30	9.65	9.59	-9	6,272	-0.14%
2021/01/06	41	9.86	16	9.71	9.65	25	6,209	0.40%
2021/01/05	1	10.00	0	0.00	10.05	1	6,059	0.02%
2021/01/04	2	10.10	7	10.23	10.15	-5	5,967	-0.08%
2020/12/31	15	9.91	125	10.02	9.96	-110	5,811	-1.89%	大賣/鉅額交易
2020/12/30	17	9.93	28	9.93	9.91	-11	5,635	-0.20%
2020/12/29	4	9.98	2	10.05	9.95	2	5,552	0.04%
2020/12/28	0	0.00	3	9.67	9.66	-3	5,254	-0.06%
2020/12/25	9	9.73	14	9.71	9.71	-5	5,148	-0.10%
2020/12/24	28	9.34	51	9.41	9.64	-23	4,960	-0.46%
2020/12/23	16	9.21	5	9.28	9.24	11	4,738	0.23%
2020/12/22	43	9.27	17	9.27	9.15	26	4,659	0.56%
2020/12/21	23	9.45	22	9.28	9.52	1	4,306	0.02%
2020/12/18	15	8.71	0	0.00	8.67	15	3,802	0.39%
2020/12/17	0	0.00	1	8.31	8.46	-1	3,643	-0.03%
2020/12/11	11	8.16	4	8.10	8.10	7	3,693	0.19%
2020/12/10	20	8.20	60	8.27	8.20	-40	3,726	-1.07%
2020/12/09	0	0.00	2	8.35	8.33	-2	3,698	-0.05%
2020/12/08	64	8.46	12	8.39	8.41	52	3,769	1.38%
2020/12/07	10	8.30	0	0.00	8.32	10	3,736	0.27%
2020/12/04	1	8.23	15	8.28	8.23	-14	3,734	-0.37%
2020/12/02	2	8.26	0	0.00	8.25	2	3,772	0.05%
2020/11/30	20	8.22	0	8.24	8.29	20	3,805	0.53%
2020/11/26	3	8.15	0	0.00	8.15	3	4,035	0.07%
2020/11/25	0	0.00	5	8.21	8.25	-5	4,033	-0.12%
2020/11/24	0	0.00	1	8.44	8.22	-1	3,934	-0.03%
2020/11/23	10	8.50	7	8.56	8.52	3	3,636	0.08%
2020/11/20	0	0.00	13	8.24	8.21	-13	3,408	-0.38%
2020/11/19	52	7.95	18	8.04	7.98	34	3,174	1.07%
2020/11/18	65	8.02	6	8.09	7.90	59	3,048	1.94%
2020/11/16	6	7.92	4	8.08	7.87	2	3,282	0.06%
2020/11/13	0	0.00	21	7.77	7.79	-21	3,610	-0.58%
2020/11/12	0	0.00	5	7.58	7.56	-5	3,565	-0.14%
2020/11/11	0	0.00	5	7.60	7.56	-5	3,628	-0.14%
2020/11/09	10	7.52	0	0.00	7.53	10	3,598	0.28%
2020/11/06	1	7.50	2	7.53	7.48	-1	3,630	-0.03%
2020/11/05	0	0.00	1	7.52	7.50	-1	3,628	-0.03%
2020/11/04	0	0.00	2	7.45	7.40	-2	3,616	-0.06%
2020/11/03	0	0.00	10	7.43	7.41	-10	3,620	-0.28%
2020/10/29	2	7.44	0	0.00	7.45	2	3,622	0.06%
2020/10/28	0	0.00	1	7.50	7.49	-1	3,620	-0.03%
2020/10/27	9	7.44	10	7.43	7.47	-1	3,605	-0.03%
2020/10/23	0	0.00	1	7.41	7.44	-1	3,605	-0.03%
2020/10/22	1	7.41	0	0.00	7.41	1	3,602	0.03%
2020/10/19	0	0.00	0.1	7.50	7.45	-0.1	3,676	0.00%
2020/10/16	0	0.00	1	7.41	7.40	-1	3,692	-0.03%
2020/10/08	3	7.51	65	7.53	7.51	-62	3,841	-1.61%
2020/10/07	0	0.00	1	7.56	7.54	-1	3,852	-0.03%
2020/09/29	1	7.46	0	0.00	7.47	1	3,934	0.03%
2020/09/28	1	7.43	0	0.00	7.46	1	3,972	0.03%
2020/09/25	2	7.40	0	0.00	7.30	2	3,995	0.05%
2020/09/24	0	0.00	6	7.45	7.47	-6	3,979	-0.15%
2020/09/23	15	7.64	0	0.00	7.60	15	3,922	0.38%
2020/09/21	0	0.00	3	7.78	7.82	-3	3,901	-0.08%
2020/09/18	3	7.85	11	7.83	7.76	-8	3,884	-0.21%
2020/09/16	0	0.00	0.6	7.72	7.69	-0.6	3,875	-0.02%
2020/09/15	10	7.78	0	0.00	7.76	10	3,875	0.26%
2020/09/11	0	0.00	5	7.83	7.83	-5	3,971	-0.13%
2020/09/10	0	0.00	10	7.93	7.87	-10	3,915	-0.26%
2020/09/09	0	0.00	3	7.80	7.80	-3	3,988	-0.08%
2020/09/07	0	0.00	2	7.94	7.89	-2	4,011	-0.05%
2020/09/04	0	0.00	22	7.76	7.80	-22	4,122	-0.53%
2020/09/03	12	7.81	1	7.87	7.80	11	4,367	0.25%
2020/09/02	22	7.95	10	7.85	7.83	12	4,329	0.28%
2020/09/01	9	8.02	10	8.03	7.97	-1	4,305	-0.02%
2020/08/31	2	7.83	33	7.85	7.83	-31	4,109	-0.75%
2020/08/27	1	7.80	0	0.00	7.79	1	4,349	0.02%
2020/08/26	10	7.99	0	0.00	7.86	10	4,318	0.23%
2020/08/25	6	7.81	0	0.00	7.79	6	4,240	0.14%
2020/08/24	6	7.94	3	7.92	7.81	3	4,190	0.07%
2020/08/21	33	8.11	3	8.04	7.99	30	4,104	0.73%
2020/08/20	18	7.86	5	7.58	7.55	13	3,742	0.35%
2020/08/19	29	7.95	10	7.95	7.94	19	3,591	0.53%
2020/07/27	0	0.00	6	7.22	7.11	-6	3,427	-0.18%
2020/07/23	10	7.50	2	7.49	7.45	8	3,536	0.23%
2020/07/17	5	7.54	0	0.00	7.58	5	3,653	0.14%
2020/07/16	0	0.00	15	7.69	7.60	-15	3,685	-0.41%
2020/07/15	7	7.67	5	7.64	7.68	2	3,816	0.05%
2020/07/13	1	7.44	0	0.00	7.48	1	3,775	0.03%
2020/07/10	1	7.39	0	0.00	7.38	1	3,790	0.03%
2020/07/09	1	7.48	0	0.00	7.48	1	3,834	0.03%
2020/07/08	0	0.00	30	7.50	7.51	-30	3,862	-0.78%
2020/07/07	14	7.51	0	0.00	7.44	14	3,867	0.36%
2020/07/06	0	0.00	20	7.59	7.60	-20	3,842	-0.52%
2020/07/03	5	7.62	0	0.00	7.54	5	3,833	0.13%
2020/07/02	5	7.61	0	0.00	7.57	5	3,871	0.13%
2020/06/30	0	0.00	5	7.57	7.62	-5	3,898	-0.13%
2020/06/29	0	0.00	5	7.64	7.52	-5	4,023	-0.12%
2020/06/24	15	7.57	17	7.57	7.51	-2	4,003	-0.05%
2020/06/23	11	7.63	5	7.89	7.65	6	3,997	0.15%
2020/06/22	0	0.00	0	7.74	7.74	0	3,980	0.00%
2020/06/19	10	7.68	15	7.84	7.68	-5	3,991	-0.13%
2020/06/17	10	7.50	1	7.68	7.62	9	3,939	0.23%
2020/06/12	1	7.36	0	0.00	7.36	1	4,194	0.02%
2020/06/11	16	7.68	0	0.00	7.50	16	4,163	0.38%
2020/06/10	21	8.14	5	7.65	8.13	16	4,000	0.40%
2020/06/04	3	7.51	58	7.37	7.48	-55	3,981	-1.38%
2020/06/03	7	7.20	1	7.17	7.20	6	3,948	0.15%
2020/05/29	0	0.00	15	7.05	7.02	-15	4,412	-0.34%
2020/05/28	0	0.00	30	7.06	7.03	-30	4,414	-0.68%
2020/05/22	3	7.07	4	7.09	7.07	-1	4,483	-0.02%
2020/05/20	10	7.16	1	7.15	7.13	9	4,424	0.20%
2020/05/19	12	7.19	0	0.00	7.14	12	4,450	0.27%
2020/05/18	35	7.19	4	7.17	7.18	31	4,469	0.69%
2020/05/15	2	7.00	59	7.04	7.06	-57	4,628	-1.23%
2020/05/14	10	7.11	1	7.09	7.02	9	4,622	0.19%
2020/05/13	10	7.09	16	7.09	7.10	-6	4,612	-0.13%
2020/05/12	18	7.19	11	7.27	7.12	7	4,596	0.15%
2020/05/11	31	7.23	5	7.26	7.24	26	4,571	0.57%
2020/05/08	25	7.24	15	7.24	7.21	10	4,566	0.22%
2020/05/07	20	7.21	5	7.19	7.21	15	4,637	0.32%
2020/05/06	16	7.16	45	7.20	7.17	-29	4,612	-0.63%
2020/04/30	15	7.18	0	0.00	7.16	15	4,481	0.33%
2020/04/29	10	7.16	0	0.00	7.14	10	4,451	0.22%
2020/04/28	20	7.17	15	7.23	7.14	5	4,425	0.11%
2020/04/27	5	7.12	0	0.00	7.09	5	4,285	0.12%
2020/04/24	3	7.12	20	7.15	7.10	-17	4,246	-0.40%
2020/04/23	10	7.03	10	7.08	7.06	0	4,155	0.00%
2020/04/21	36	7.06	5	6.98	6.98	31	4,094	0.76%
2020/04/20	20	7.17	50	7.16	7.23	-30	4,026	-0.74%
2020/04/17	15	6.98	0	0.00	6.93	15	3,839	0.39%
2020/04/15	15	7.05	1	7.07	7.02	14	3,803	0.37%
2020/04/14	15	7.02	0	0.00	7.05	15	3,771	0.40%
2020/04/13	1	7.02	0	0.00	7.01	1	3,703	0.03%
2020/04/10	15	6.98	10	6.95	6.95	5	3,647	0.14%
2020/04/09	1	6.88	0	0.00	6.85	1	3,626	0.03%
2020/04/08	1	6.90	0	0.00	6.90	1	3,597	0.03%
2020/04/07	7	6.93	6	6.97	6.91	1	3,559	0.03%
2020/04/06	5	6.94	0	0.00	6.95	5	3,504	0.14%
2020/04/01	0	0.00	6	6.92	6.89	-6	3,475	-0.17%
2020/03/31	6	7.05	15	7.01	6.85	-9	3,439	-0.26%
2020/03/30	5	6.76	3	6.73	6.76	2	3,293	0.06%
2020/03/27	15	6.95	0	0.00	6.81	15	3,281	0.46%
2020/03/26	0	0.00	11	6.93	6.94	-11	3,255	-0.34%
2020/03/25	15	6.89	0	0.00	6.85	15	3,215	0.47%
2020/03/24	5	6.84	0	0.00	6.85	5	3,171	0.16%
2020/03/23	3	7.14	9	6.94	6.84	-6	3,133	-0.19%
2020/03/20	12	7.11	8	7.11	7.10	4	3,016	0.13%
2020/03/19	1	6.38	42	6.44	6.60	-41	2,805	-1.46%
2020/03/16	0	0.00	10	6.23	6.16	-10	2,509	-0.40%
2020/03/13	17	6.14	0	0.00	6.15	17	2,478	0.69%
2020/03/12	17	6.94	0	0.00	6.72	17	2,383	0.71%
2020/03/11	25	7.24	5	7.24	7.17	20	2,256	0.89%
2020/03/10	0	0.00	31	7.39	7.46	-31	2,166	-1.43%
2020/03/09	9	8.04	74	8.16	7.86	-65	2,087	-3.11%
2020/03/06	107	7.98	40	7.84	8.07	67	1,830	3.66%	大買/
2020/03/05	5	7.47	26	7.50	7.47	-21	1,367	-1.54%
2020/03/03	10	7.37	0	0.00	7.39	10	1,295	0.77%
2020/03/02	10	7.34	6	7.35	7.34	4	1,283	0.31%
2020/02/26	0	0.00	6	7.31	7.36	-6	1,209	-0.50%
2020/02/25	0	0.00	7	7.47	7.34	-7	1,183	-0.59%
2020/02/24	0	0.00	3	7.52	7.43	-3	1,155	-0.26%
2020/02/21	6	7.41	2	7.40	7.43	4	1,106	0.36%
2020/02/20	15	7.45	0	0.00	7.39	15	1,089	1.38%
2020/02/19	20	7.45	7	7.46	7.48	13	1,053	1.23%
2020/02/18	7	7.54	24	7.42	7.44	-17	1,004	-1.69%
2020/02/17	18	7.22	20	7.23	7.20	-2	809	-0.25%
2020/02/14	1	7.16	0	0.00	7.14	1	782	0.13%
2020/02/12	10	7.11	5	7.15	7.10	5	761	0.66%
2020/02/11	15	7.14	10	7.12	7.11	5	758	0.66%
2020/02/10	18	7.01	1	7.24	7.20	17	721	2.35%
2020/01/30	0	0.00	1	6.91	6.81	-1	589	-0.17%
2020/01/09	1	7.00	0	0.00	7.01	1	560	0.18%
2020/01/06	0	0.00	1	7.11	7.11	-1	545	-0.18%
2019/12/30	0	0.00	1	7.11	7.14	-1	527	-0.19%
2019/12/16	0	0.00	9	7.05	7.06	-9	470	-1.91%
2019/12/06	0	0.00	2	7.05	7.04	-2	481	-0.42%
2019/12/04	7	7.00	7	7.01	6.99	0	475	0.00%
2019/12/02	0	0.00	1	6.97	6.95	-1	468	-0.21%
2019/11/27	0	0.00	2	7.00	6.99	-2	470	-0.43%
2019/11/22	0	0.00	0.3	7.64	6.97	-0.3	460	-0.07%
2019/11/15	3	6.95	0	0.00	6.95	3	471	0.64%
2019/11/07	0	0.00	10	6.98	6.97	-10	534	-1.87%
2019/11/06	0	0.00	18	7.00	6.98	-18	550	-3.27%
2019/11/04	0	0.00	1	6.96	6.97	-1	565	-0.18%
2019/10/28	0	0.00	2	6.99	6.99	-2	774	-0.26%
2019/10/25	0	0.00	5	6.95	6.96	-5	781	-0.64%
2019/10/24	0	0.00	2	6.99	6.98	-2	782	-0.26%
2019/10/07	0	0.00	2	6.90	6.90	-2	877	-0.23%
2019/10/03	2	6.93	0	0.00	6.88	2	878	0.23%
2019/09/23	0	0.00	36	7.03	7.05	-36	909	-3.96%
2019/09/16	0	0.00	3	7.05	7.03	-3	968	-0.31%
2019/09/11	2	7.02	2	7.00	7.00	0	945	0.00%
2019/09/02	1	6.94	0	0.00	6.96	1	931	0.11%
2019/08/29	0.5	6.90	0	0.00	6.89	0.5	928	0.05%
2019/08/26	9	6.89	0	0.00	6.88	9	940	0.96%
2019/08/16	1	6.97	0	0.00	7.08	1	926	0.11%
2019/08/15	5	6.99	0	0.00	6.97	5	916	0.55%
2019/08/12	0	0.00	1	7.18	7.18	-1	883	-0.11%
2019/07/31	14	7.56	11	7.41	7.40	3	775	0.39%
2019/07/30	10	7.35	1	7.36	7.52	9	720	1.25%
2019/07/18	1	7.30	20	7.32	7.27	-19	586	-3.24%
2019/07/15	1	7.20	0	0.00	7.22	1	542	0.18%
2019/07/11	0	0.00	2	7.24	7.22	-2	531	-0.38%
2019/07/09	1	7.19	0	0.00	7.22	1	517	0.19%
2019/07/03	0	0.00	3	7.16	7.15	-3	496	-0.60%
2019/06/28	5	7.15	0	0.00	7.13	5	503	0.99%
2019/06/26	2	7.12	0	0.00	7.18	2	500	0.40%
2019/06/25	5	7.08	0	0.00	7.07	5	443	1.13%
2019/06/24	0	0.00	2	7.05	7.08	-2	447	-0.45%
2019/06/21	2	7.10	0	0.00	6.96	2	441	0.45%
2019/06/20	0	0.00	2	7.09	7.09	-2	431	-0.46%
2019/06/12	0	0.00	5	7.09	7.09	-5	439	-1.14%
2019/06/04	0	0.00	10	7.17	7.18	-10	431	-2.32%
2019/05/10	4	6.98	0	0.00	6.95	4	453	0.88%
2019/05/03	10	7.07	40	7.05	7.11	-30	445	-6.73%
2019/04/29	0	0.00	5	7.10	7.07	-5	440	-1.14%
2019/04/26	0	0.00	25	7.09	7.08	-25	439	-5.69%
2019/04/24	2	7.10	3	7.10	7.11	-1	444	-0.22%
2019/04/12	10	7.08	0	0.00	7.07	10	447	2.24%
2019/04/10	10	7.10	3	7.12	7.12	7	442	1.58%
2019/04/08	0	0.00	128	7.03	7.08	-128	438	-29.22%	大賣/鉅額交易
2019/04/03	0	0.00	3	7.07	7.04	-3	432	-0.69%
2019/04/02	1	7.10	0	0.00	7.07	1	426	0.23%
2019/03/29	0	7.22	7	7.20	7.24	-7	405	-1.72%
2019/03/25	0	0.00	1	7.21	7.23	-1	401	-0.25%
2019/03/22	1	7.27	0	0.00	7.25	1	395	0.25%
2019/03/19	5	7.19	0	0.00	7.20	5	397	1.26%
2019/03/18	5	7.21	0	0.00	7.22	5	397	1.26%
2019/03/15	0	0.00	3	7.22	7.20	-3	396	-0.76%
2019/03/14	10	7.19	0	0.00	7.19	10	393	2.54%
2019/03/08	10	7.15	0	0.00	7.16	10	415	2.41%
2019/03/07	6	7.23	0	0.00	7.20	6	418	1.43%
2019/03/06	110	7.25	1	7.27	7.28	109	421	25.86%	大買/鉅額交易
2019/03/04	10	7.15	0	0.00	7.17	10	418	2.39%
2019/02/26	0	0.00	5	7.11	7.12	-5	416	-1.20%
2019/02/19	0	0.00	15	7.07	7.06	-15	406	-3.69%
2019/02/18	0	0.00	8	7.07	7.07	-8	402	-1.99%
2019/02/15	0	7.10	0	0.00	7.05	0	403	0.00%
2019/01/18	3	6.93	0	0.00	6.94	3	391	0.77%
2019/01/10	10	6.92	0.2	6.90	6.94	9.8	409	2.40%
2019/01/09	22	6.87	0	0.00	6.88	22	410	5.36%
2019/01/07	7	6.87	0	0.00	6.84	7	411	1.70%
2018/12/27	10	6.84	0	0.00	6.80	10	463	2.16%
2018/12/26	1	6.81	0	0.00	6.81	1	459	0.22%
2018/12/22	0	0.00	1	6.96	6.89	-1	461	-0.22%
2018/12/21	10	6.86	0	0.00	6.97	10	461	2.16%
2018/12/18	2	6.95	0	0.00	6.95	2	461	0.43%
2018/12/13	10	7.02	0	0.00	7.01	10	475	2.10%
2018/12/10	11	6.95	0	0.00	6.96	11	476	2.31%
2018/12/06	0	0.00	10	7.03	6.95	-10	481	-2.08%
2018/12/05	1	7.07	0	0.00	7.05	1	479	0.21%
2018/12/04	0	0.00	5	7.10	7.13	-5	485	-1.03%
2018/12/03	10	7.10	1	7.11	7.11	9	485	1.85%
2018/11/29	2	7.08	0	0.00	7.03	2	483	0.41%
2018/11/28	23	7.04	0	0.00	7.04	23	480	4.79%
2018/11/26	26	6.88	0	0.00	6.90	26	473	5.49%
2018/11/22	1	6.83	0	0.00	6.83	1	486	0.21%
2018/11/20	2	6.80	0	0.00	6.79	2	495	0.40%
2018/11/19	0	0.00	0	6.82	6.82	0	505	0.00%
2018/11/14	6	6.87	0	0.00	6.87	6	557	1.08%
2018/11/13	3	6.75	0	0.00	6.80	3	593	0.51%
2018/11/08	5	6.83	0	0.00	6.83	5	618	0.81%
2018/10/02	0	0.00	5	7.57	7.58	-5	902	-0.55%
2018/09/26	0	0.00	6	7.61	7.58	-6	928	-0.65%
2018/09/25	0	0.00	5	7.59	7.58	-5	940	-0.53%
2018/09/14	0	0.00	2	7.53	7.58	-2	1,018	-0.20%
2018/08/23	4	7.87	1	7.86	7.86	3	1,537	0.20%
2018/08/21	1	7.94	0	0.00	7.90	1	1,660	0.06%
2018/08/20	1	7.94	0	0.00	7.87	1	1,657	0.06%
2018/08/16	10	7.65	0.2	7.67	7.70	9.8	1,874	0.52%
2018/08/15	0	0.00	3	7.74	7.71	-3	1,875	-0.16%
2018/08/14	2	7.78	0	0.00	7.80	2	1,893	0.11%
2018/08/13	5	7.84	10	7.83	7.82	-5	1,952	-0.26%
2018/07/31	0	0.00	6	8.11	8.11	-6	2,043	-0.29%
2018/07/30	1	7.97	0	0.00	8.09	1	1,965	0.05%
2018/07/26	0	0.00	2	7.82	7.83	-2	1,895	-0.11%
2018/07/24	2	7.69	0	0.00	7.67	2	1,878	0.11%
2018/07/20	0	0.00	2	7.71	7.66	-2	1,888	-0.11%
2018/07/19	2	7.68	0	0.00	7.72	2	1,882	0.11%
2018/07/16	4	7.76	0	0.00	7.76	4	1,881	0.21%
2018/07/13	0	0.00	1	7.74	7.74	-1	1,883	-0.05%
2018/07/06	0	0.00	0	7.70	7.60	0	1,898	0.00%
2018/07/04	0	0.00	1	7.66	7.66	-1	1,940	-0.05%
2018/07/03	0	0.00	2	7.65	7.65	-2	1,942	-0.10%
2018/07/02	0	0.00	2	7.79	7.79	-2	1,931	-0.10%
2018/06/28	0	0.00	2	7.82	7.82	-2	1,926	-0.10%
2018/06/26	0	0.00	9.1	8.04	7.94	-9.1	1,911	-0.48%
2018/06/25	5	8.07	1	8.15	8.09	4	1,888	0.21%
2018/06/22	1	7.91	0	0.00	7.90	1	1,846	0.05%
2018/06/20	5	7.89	0	0.00	7.88	5	1,827	0.27%
2018/06/19	20	7.97	0	0.00	7.92	20	1,818	1.10%
2018/06/15	0	0.00	1	7.91	7.91	-1	1,801	-0.06%
2018/06/13	0	0.00	2	8.07	8.07	-2	1,745	-0.11%
2018/06/12	5	8.20	0	0.00	8.09	5	1,728	0.29%
2018/06/08	5	8.32	0	0.00	8.23	5	1,667	0.30%
2018/06/07	2	8.38	0	0.00	8.30	2	1,623	0.12%
2018/06/06	0	0.00	0.3	8.07	8.08	-0.3	1,471	-0.02%
2018/05/31	1	8.13	1	8.04	8.03	0	1,348	0.00%
2018/05/30	40	8.18	2	8.19	8.13	38	1,303	2.92%
2018/05/29	2	8.00	0	0.00	8.00	2	1,220	0.16%
2018/05/25	3	8.09	75	8.05	8.03	-72	1,145	-6.29%
2018/05/24	78	7.85	10	8.09	8.20	68	1,052	6.46%
2018/05/23	1	7.71	0	0.00	7.68	1	894	0.11%
2018/05/22	0	0.00	0	7.71	7.72	0	888	0.00%
2018/05/21	5	7.79	0	0.00	7.82	5	875	0.57%
2018/04/30	5	7.47	0	0.00	7.51	5	672	0.74%
2018/04/17	0	0.00	10	7.52	7.48	-10	862	-1.16%
2018/04/12	0	7.65	0	0.00	7.63	0	890	0.00%
2018/04/11	10	7.66	0	0.00	7.65	10	872	1.15%
2018/04/09	0	0.00	1	7.45	7.43	-1	842	-0.12%
2018/03/26	1	7.38	0	0.00	7.38	1	852	0.12%
2018/03/12	0	7.40	0	0.00	7.44	0	849	0.00%
2018/03/09	0	7.40	0	0.00	7.44	0	854	0.00%
2018/03/01	0	0.00	4	7.28	7.35	-4	886	-0.45%
2018/02/26	4	7.28	0	0.00	7.28	4	883	0.45%
2018/01/25	0	0.00	1.1	7.65	7.64	-1.1	858	-0.13%
2018/01/24	0	0.00	1	7.66	7.64	-1	861	-0.12%
2018/01/23	2	7.62	0	0.00	7.64	2	863	0.23%
2018/01/15	0	0.00	3	7.73	7.73	-3	844	-0.36%
2018/01/12	0	0.00	4	7.78	7.72	-4	837	-0.48%
2018/01/11	0	0.00	1	7.80	7.72	-1	845	-0.12%
2018/01/10	1	7.65	0	0.00	7.62	1	710	0.14%
2018/01/09	0	0.00	0	7.63	7.65	0	702	0.00%
2018/01/08	0	0.00	12	7.58	7.62	-12	692	-1.73%
2018/01/04	0	0.00	4	7.56	7.55	-4	674	-0.59%
2018/01/03	0	0.00	4	7.57	7.56	-4	694	-0.58%
2018/01/02	14	7.52	0	0.00	7.53	14	680	2.06%