愛之味 (1217)-元大-內湖民權券商分點個股進出

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

愛之味

(1217)

可現股當沖

股價
12.15
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－元大-內湖民權券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	5	12.20	12.15	-5	1,214	-0.41%
2024/05/08	0	0.00	0.8	12.00	12.00	-0.8	1,225	-0.07%
2024/05/07	5	12.15	0	0.00	12.10	5	1,224	0.41%
2024/05/06	5	12.20	7.8	12.26	12.25	-2.8	1,218	-0.23%
2024/05/03	10	12.20	10	12.28	12.15	0	1,191	0.00%
2024/05/02	5	12.25	5	12.30	12.30	0	1,160	0.00%
2024/04/30	0	0.00	8	12.18	12.10	-8	1,120	-0.71%
2024/04/22	0	0.00	2	11.75	11.95	-2	1,073	-0.19%
2024/04/19	7	11.69	5	11.70	11.75	2	1,069	0.19%
2024/04/18	1	11.90	14	12.13	12.15	-13	1,043	-1.25%
2024/04/16	7	11.83	0	0.00	11.70	7	994	0.70%
2024/04/12	1	11.90	0	0.00	11.90	1	986	0.10%
2024/04/08	5	11.90	0	0.00	11.95	5	1,085	0.46%
2024/04/03	5	11.95	0	0.00	11.90	5	1,111	0.45%
2024/04/01	15	11.95	15	12.00	12.00	0	1,112	0.00%
2024/03/29	15	11.90	15	11.95	11.90	0	1,091	0.00%
2024/03/26	0	11.90	6	11.80	11.85	-6	1,082	-0.55%
2024/03/25	10	11.83	5	11.90	11.80	5	1,107	0.45%
2024/03/22	20	11.76	10	11.75	11.75	10	1,105	0.90%
2024/03/21	2	11.60	5	11.65	11.65	-3	1,086	-0.28%
2024/03/20	5	11.65	0	0.00	11.60	5	1,093	0.46%
2024/03/18	5	11.60	5	11.70	11.70	0	1,091	0.00%
2024/03/14	0	11.75	24	11.69	11.75	-24	1,093	-2.19%
2024/03/13	2	11.65	0	0.00	11.65	2	1,088	0.18%
2024/03/12	5	11.75	0	0.00	11.75	5	1,080	0.46%
2024/03/08	0	0.00	8	11.66	11.70	-8	1,079	-0.74%
2024/03/07	0	0.00	5	11.80	11.75	-5	1,068	-0.47%
2024/03/06	0	0.00	5	11.85	11.85	-5	1,060	-0.47%
2024/02/19	3	12.20	4	12.24	12.20	-1	1,110	-0.09%
2024/02/05	5	11.85	5	11.90	11.90	0	1,473	0.00%
2024/02/02	5	11.90	5	11.90	11.95	0	1,486	0.00%
2024/01/31	1	11.80	0	0.00	11.80	1	1,511	0.07%
2024/01/25	0	0.00	4	11.70	11.70	-4	1,799	-0.22%
2024/01/19	1	11.50	0	0.00	11.50	1	1,800	0.06%
2024/01/11	0	0.00	0	11.85	11.85	0	1,965	0.00%
2024/01/05	0	0.00	1	12.05	12.00	-1	2,093	-0.05%
2024/01/03	9	12.09	0	0.00	12.10	9	2,304	0.39%
2024/01/02	0	0.00	4	12.40	12.35	-4	2,297	-0.17%
2023/12/29	100	11.95	104	12.05	12.05	-4	2,231	-0.18%	大賣/
2023/12/25	4	11.85	0	0.00	11.85	4	2,450	0.16%
2023/12/20	5	11.85	0	0.00	11.90	5	2,505	0.20%
2023/12/19	0	0.00	10	11.80	11.80	-10	2,489	-0.40%
2023/12/15	0	0.00	5	11.80	11.80	-5	2,561	-0.20%
2023/12/14	1	11.65	0	0.00	11.70	1	2,593	0.04%
2023/12/08	1	11.80	4	11.75	11.75	-3	2,674	-0.11%
2023/12/07	6	11.76	5	11.80	11.70	1	2,806	0.04%
2023/12/05	0	0.00	2	11.85	11.85	-2	2,870	-0.07%
2023/12/01	0	0.00	0.1	11.90	11.80	-0.1	2,951	0.00%
2023/11/30	5	11.85	0	0.00	11.90	5	3,003	0.17%
2023/11/27	10	11.85	0	0.00	11.75	10	3,239	0.31%
2023/11/21	0	0.00	5	11.85	11.85	-5	3,606	-0.14%
2023/11/20	10	11.75	10	11.80	11.80	0	3,644	0.00%
2023/11/17	11	11.83	5	11.85	11.85	6	3,785	0.16%
2023/11/16	0.1	11.95	0	0.00	11.85	0.1	3,813	0.00%
2023/11/15	15	11.73	20	11.95	11.80	-5	3,865	-0.13%
2023/11/14	15	11.53	15	11.58	11.50	0	3,721	0.00%
2023/11/13	0	0.00	0	11.75	11.70	0	3,690	0.00%
2023/11/10	5	11.70	0	0.00	11.70	5	3,872	0.13%
2023/11/09	10	11.75	10	11.83	11.80	0	4,112	0.00%
2023/11/06	1	12.15	0	0.00	12.00	1	4,881	0.02%
2023/10/30	0	0.00	10	11.90	11.80	-10	5,385	-0.19%
2023/10/23	5	11.90	10	11.90	11.90	-5	6,220	-0.08%
2023/10/19	1	12.20	0	0.00	12.10	1	6,592	0.02%
2023/10/13	10	12.48	0	0.00	12.40	10	6,763	0.15%
2023/10/12	2	12.55	0	0.00	12.55	2	6,800	0.03%
2023/10/11	0	0.00	11	12.54	12.55	-11	6,703	-0.16%
2023/10/06	5	12.30	0	0.00	12.30	5	6,653	0.08%
2023/10/04	1	12.20	0	0.00	12.15	1	6,709	0.01%
2023/10/03	20	12.56	0.1	12.45	12.45	20	6,853	0.29%
2023/09/28	0	0.00	1.1	12.54	12.35	-1.1	6,827	-0.02%
2023/09/25	2	12.45	0	0.00	12.45	2	7,009	0.03%
2023/09/18	0	0.00	10	12.45	12.45	-10	7,677	-0.13%
2023/09/15	0	0.00	0.1	12.65	12.50	-0.1	7,734	0.00%
2023/09/14	1	12.60	0	0.00	12.65	1	7,710	0.01%
2023/09/12	0	12.50	0.1	12.50	12.45	0	7,701	0.00%
2023/09/11	5	12.35	19	12.47	12.50	-14	7,571	-0.18%
2023/09/08	10	12.35	10	12.30	12.30	0	7,530	0.00%
2023/09/07	30	12.37	30	12.25	12.25	0	7,528	0.00%
2023/09/06	10	12.53	5	12.55	12.50	5	7,511	0.07%
2023/09/05	11	12.73	5.1	12.75	12.70	6	7,550	0.08%
2023/09/04	0	0.00	2	12.70	12.75	-2	7,551	-0.03%
2023/09/01	11	12.91	1	12.90	12.85	10	7,527	0.13%
2023/08/30	15	13.02	15	12.85	12.85	0	7,307	0.00%
2023/08/29	15	13.13	15	13.20	13.15	0	7,234	0.00%
2023/08/28	15	13.27	15	13.35	13.15	0	7,175	0.00%
2023/08/25	20	13.28	25	13.40	13.30	-5	7,083	-0.07%
2023/08/24	5	13.00	5	13.05	13.15	0	6,914	0.00%
2023/08/23	15.3	13.10	25	13.12	13.15	-9.7	6,868	-0.14%
2023/08/22	5	13.05	5	13.15	12.95	0	6,716	0.00%
2023/08/21	21.3	13.01	10	13.05	13.00	11.3	6,686	0.17%
2023/08/18	15	12.87	15	12.95	12.85	0	6,619	0.00%
2023/08/17	4	12.95	5	13.00	13.05	-1	6,456	-0.02%
2023/08/16	41	13.20	41	13.21	13.05	0	6,414	0.00%
2023/08/15	20	13.05	0	0.00	13.25	20	6,198	0.32%
2023/08/14	5	12.91	5	12.95	12.80	0	5,970	0.00%
2023/08/11	3	13.45	9	13.42	13.35	-6	5,630	-0.11%
2023/08/10	15	13.67	33	13.78	13.70	-18	5,436	-0.33%
2023/08/09	10	13.97	0	0.00	13.85	10	5,186	0.19%
2023/08/08	2	14.45	0	0.00	14.45	2	5,013	0.04%
2023/08/07	12.1	14.65	5.1	14.75	14.75	7	4,820	0.14%
2023/08/04	6	14.25	2	14.35	14.25	4	4,628	0.09%
2023/08/02	2	14.30	2	14.15	14.10	0	4,516	0.00%
2023/08/01	5	14.30	2	14.25	14.40	3	4,406	0.07%
2023/07/31	9	13.82	10	13.92	13.90	-1	4,278	-0.02%
2023/07/28	2	14.10	7	14.05	14.00	-5	4,173	-0.12%
2023/07/27	0.1	14.30	0	14.15	14.15	0.1	4,089	0.00%
2023/07/26	21.1	13.99	43	13.87	14.15	-21.9	3,903	-0.56%
2023/07/25	2	13.65	145	13.69	13.65	-143	3,512	-4.07%	大賣/鉅額交易
2023/07/24	163	13.49	46	13.54	13.40	117	3,317	3.53%	大買/鉅額交易
2023/07/21	5	13.05	7	13.06	13.05	-2	3,030	-0.07%
2023/07/20	4	12.76	0	0.00	12.75	4	2,893	0.14%
2023/07/19	3	12.75	80	12.90	12.75	-77	2,874	-2.68%
2023/07/18	17	12.71	0	0.00	12.60	17	2,823	0.60%
2023/07/17	7	12.46	7	12.75	12.80	0	2,786	0.00%
2023/07/14	10	12.50	0	0.00	12.45	10	2,722	0.37%
2023/07/12	13	12.72	10	12.80	12.65	3	2,667	0.11%
2023/07/11	50	12.90	13	12.72	12.80	37	2,634	1.40%
2023/07/10	13	12.88	5	12.80	12.75	8	2,593	0.31%
2023/07/07	1	12.35	0	0.00	12.45	1	2,396	0.04%
2023/07/05	1	12.45	0	0.00	12.40	1	2,322	0.04%
2023/07/03	0	0.00	1	12.80	12.55	-1	2,282	-0.04%
2023/06/30	60.1	12.42	63.3	12.84	12.80	-3.2	2,101	-0.15%
2023/06/28	1	11.90	0	0.00	11.90	1	1,464	0.07%
2023/06/27	1	12.00	0	0.00	11.85	1	1,465	0.07%
2023/06/26	2	12.25	0	12.10	12.15	2	1,439	0.14%
2023/06/21	0	0.00	1	11.90	11.95	-1	1,330	-0.08%
2023/06/20	0	0.00	2	11.75	11.75	-2	1,278	-0.16%
2023/06/16	0	0.00	1	11.65	11.75	-1	1,256	-0.08%
2023/06/14	0	0.00	5	11.55	11.60	-5	1,258	-0.40%
2023/06/13	0	0.00	1	11.45	11.50	-1	1,267	-0.08%
2023/06/12	0	0.00	18	11.40	11.45	-18	1,264	-1.42%
2023/06/07	2	11.50	0	11.50	11.45	2	1,179	0.17%
2023/05/31	3	11.25	0	0.00	11.30	3	1,400	0.21%
2023/05/30	3	11.30	3	11.30	11.30	0	1,404	0.00%
2023/05/26	2	11.35	0	0.00	11.30	2	1,531	0.13%
2023/05/25	3	11.40	0	0.00	11.40	3	1,566	0.19%
2023/05/24	0	0.00	2	11.50	11.55	-2	1,601	-0.12%
2023/05/22	2	11.50	0	0.00	11.55	2	1,690	0.12%
2023/05/18	1	11.45	0	0.00	11.35	1	1,699	0.06%
2023/05/17	1	11.35	0	0.00	11.35	1	1,672	0.06%
2023/05/16	2	11.25	0	0.00	11.25	2	1,674	0.12%
2023/05/12	2	11.00	0	0.00	11.10	2	1,795	0.11%
2023/05/11	2	11.00	0	0.00	11.00	2	1,802	0.11%
2023/05/08	0	0.00	1	11.25	11.20	-1	1,811	-0.06%
2023/05/05	0	0.00	3	11.20	11.25	-3	1,816	-0.17%
2023/05/04	6	11.20	3	11.15	11.20	3	1,813	0.17%
2023/05/03	0	0.00	20	11.16	11.10	-20	1,817	-1.10%
2023/05/02	5	11.05	5	11.10	11.05	0	1,825	0.00%
2023/04/28	0	0.00	24	10.98	11.00	-24	1,839	-1.30%
2023/04/25	23	10.98	0	0.00	10.90	23	1,857	1.24%
2023/04/21	24	11.17	0	0.00	10.95	24	1,846	1.30%
2023/04/20	0	0.00	20	11.25	11.15	-20	1,825	-1.10%
2023/04/14	0	0.00	5	11.45	11.40	-5	2,027	-0.25%
2023/04/13	5	11.40	0	0.00	11.40	5	2,030	0.25%
2023/04/10	10	11.35	0	0.00	11.35	10	2,050	0.49%
2023/04/07	10	11.43	0	11.40	11.40	10	2,054	0.49%
2023/04/06	1	11.80	10	11.70	11.80	-9	2,054	-0.44%
2023/03/31	1	11.60	0	0.00	11.60	1	2,018	0.05%
2023/03/30	5	11.65	5	11.80	11.60	0	2,043	0.00%
2023/03/29	1	11.55	0	0.00	11.55	1	2,055	0.05%
2023/03/23	0	0.00	5	11.40	11.45	-5	2,405	-0.21%
2023/03/21	20	11.44	0	0.00	11.45	20	2,535	0.79%
2023/03/17	0	0.00	2	11.40	11.45	-2	2,531	-0.08%
2023/03/16	1	11.15	0	0.00	11.10	1	2,505	0.04%
2023/03/15	1	11.35	0	0.00	11.30	1	2,492	0.04%
2023/03/14	1	11.40	0	0.00	11.35	1	2,477	0.04%
2023/03/13	5	11.50	12	11.43	11.50	-7	2,455	-0.29%
2023/03/10	7	11.64	0	0.00	11.65	7	2,438	0.29%
2023/03/07	3	11.73	0	0.00	11.70	3	2,401	0.12%
2023/03/06	0	0.00	1.3	11.89	11.80	-1.3	2,397	-0.05%
2023/03/03	11.1	11.65	27.3	11.74	11.70	-16.2	2,366	-0.68%
2023/03/02	0	0.00	5	11.35	11.40	-5	2,273	-0.22%
2023/03/01	31	11.65	7	11.75	11.40	24	2,360	1.02%
2023/02/24	5	11.40	22	11.40	11.35	-17	2,279	-0.75%
2023/02/23	0	0.00	5	11.50	11.55	-5	2,269	-0.22%
2023/02/22	11	11.30	56	11.34	11.45	-45	2,331	-1.93%
2023/02/21	21	11.36	0.2	11.40	11.40	20.8	2,293	0.91%
2023/02/20	0	0.00	6	11.21	11.30	-6	2,241	-0.27%
2023/02/17	5	11.15	5.2	11.15	11.10	-0.2	2,237	-0.01%
2023/02/16	10.2	11.25	20	11.26	11.15	-9.8	2,232	-0.44%
2023/02/15	3	11.17	10	11.20	11.10	-7	2,228	-0.31%
2023/02/14	10	11.10	10	11.25	11.20	0	2,215	0.00%
2023/02/13	34	11.27	30.2	11.37	11.25	3.8	2,199	0.17%
2023/02/10	0	0.00	15	11.05	11.05	-15	2,106	-0.71%
2023/02/09	5	11.00	0	0.00	10.95	5	2,072	0.24%
2023/02/08	0	0.00	5	11.00	10.95	-5	2,065	-0.24%
2023/02/07	25	10.94	0	0.00	10.90	25	2,043	1.22%
2023/02/06	5	10.85	5	10.95	10.95	0	2,034	0.00%
2023/02/03	3	10.85	3	10.90	10.90	0	2,027	0.00%
2023/01/16	0	10.70	1	10.70	10.75	-1	1,982	-0.05%
2023/01/13	0	0.00	5	10.70	10.65	-5	1,974	-0.25%
2023/01/11	2	10.80	2	10.75	10.75	0	1,959	0.00%
2023/01/06	4	10.88	0	0.00	10.70	4	1,951	0.20%
2023/01/04	1	10.85	0	0.00	10.85	1	1,908	0.05%
2023/01/03	2	10.70	2	10.75	10.80	0	1,766	0.00%
2022/12/30	0	0.00	10	10.70	10.70	-10	1,757	-0.57%
2022/12/29	10	10.70	0	0.00	10.65	10	1,754	0.57%
2022/12/28	2	10.83	0	0.00	10.70	2	1,744	0.11%
2022/12/16	59	11.19	40	11.10	11.05	19	1,510	1.26%
2022/12/15	40	11.01	0	0.00	11.00	40	1,324	3.02%
2022/12/09	0	0.00	1	10.40	10.40	-1	1,088	-0.09%
2022/12/02	0	0.00	8	10.40	10.40	-8	1,070	-0.75%
2022/11/30	2	10.40	0	0.00	10.50	2	1,076	0.19%
2022/11/25	2	10.25	0	0.00	10.20	2	1,012	0.20%
2022/11/24	6	10.30	0	0.00	10.30	6	1,010	0.59%
2022/11/17	0	0.00	1	9.85	9.90	-1	814	-0.12%
2022/11/15	0	0.00	7	9.98	9.97	-7	811	-0.86%
2022/10/24	0	0.00	1	9.14	9.12	-1	1,244	-0.08%
2022/10/19	0	0.00	10	9.17	9.06	-10	1,313	-0.76%
2022/10/14	0	0.00	6	8.97	9.07	-6	1,393	-0.43%
2022/10/11	1	9.10	2	9.13	9.10	-1	1,378	-0.07%
2022/09/28	1	9.27	0	0.00	9.11	1	1,544	0.06%
2022/09/16	1	9.60	0	0.00	9.60	1	1,650	0.06%
2022/09/06	2	9.75	0	0.00	9.75	2	1,710	0.12%
2022/08/12	0	0.00	1	9.98	10.00	-1	1,994	-0.05%
2022/08/11	1	9.93	0	0.00	9.98	1	1,999	0.05%
2022/08/04	0	0.00	1	9.62	9.67	-1	2,060	-0.05%
2022/08/03	2	10.10	0	0.00	9.97	2	2,034	0.10%
2022/08/02	0	0.00	7	10.70	10.45	-7	1,915	-0.37%
2022/07/25	1	11.00	1	10.95	10.90	0	2,349	0.00%
2022/07/22	0	10.55	0	0.00	10.70	0	2,726	0.00%
2022/07/19	0	0.00	6	10.55	10.65	-6	3,217	-0.19%
2022/07/05	0	0.00	1	10.95	11.00	-1	6,312	-0.02%
2022/07/04	0	0.00	0	10.35	10.40	0	6,261	0.00%
2022/06/28	2	10.70	0	0.00	10.70	2	6,413	0.03%
2022/06/24	0	0.00	5	10.60	10.55	-5	6,476	-0.08%
2022/06/23	5	10.35	0	0.00	10.45	5	6,530	0.08%
2022/06/21	0	0.00	0.1	10.60	10.65	-0.1	6,590	0.00%
2022/06/13	2	10.70	1	10.75	10.70	1	6,918	0.01%
2022/06/09	0	0.00	10	11.15	11.15	-10	6,888	-0.15%
2022/06/08	0	0.00	2	11.18	11.15	-2	6,880	-0.03%
2022/06/07	11	11.50	4.1	11.31	11.25	6.9	6,876	0.10%
2022/05/30	0	0.00	1	11.40	11.35	-1	6,784	-0.01%
2022/05/27	1	11.25	0	11.20	11.30	1	6,764	0.01%
2022/05/26	1	11.20	0	0.00	11.15	1	6,757	0.01%
2022/05/24	0	0.00	2	11.05	11.00	-2	6,904	-0.03%
2022/05/23	1	10.90	5	10.90	10.95	-4	6,903	-0.06%
2022/05/20	2	10.90	5	10.90	10.85	-3	6,907	-0.04%
2022/05/19	0	0.00	1	10.65	10.75	-1	6,903	-0.01%
2022/05/16	5	10.70	5	10.70	10.60	0	6,885	0.00%
2022/05/13	0	10.35	10	10.30	10.50	-10	6,865	-0.15%
2022/05/12	1	10.40	0	0.00	10.20	1	6,848	0.01%
2022/05/11	1	10.45	10	10.40	10.50	-9	6,796	-0.13%
2022/05/10	0	0.00	1	10.70	10.70	-1	6,755	-0.01%
2022/05/09	1	10.80	4	11.10	10.75	-3	6,712	-0.04%
2022/05/06	3	11.58	0	0.00	11.35	3	6,617	0.05%
2022/05/04	3	11.53	4	11.53	11.40	-1	6,464	-0.02%
2022/05/03	1	11.60	0	0.00	11.65	1	6,451	0.02%
2022/04/29	1	11.75	1	11.80	11.70	0	6,429	0.00%
2022/04/28	4	11.98	3	12.08	11.95	1	6,303	0.02%
2022/04/27	4	11.38	14	11.44	11.30	-10	5,890	-0.17%
2022/04/26	5	11.95	5	11.90	11.70	0	5,775	0.00%
2022/04/25	12	12.03	56	12.05	11.60	-44	5,633	-0.78%
2022/04/22	9	12.43	1.1	12.36	12.30	7.9	5,454	0.14%
2022/04/21	18	12.61	21	12.69	12.60	-3	5,374	-0.06%
2022/04/20	74	12.74	40	12.91	12.95	34	5,161	0.66%
2022/04/19	14	12.23	12	12.20	12.15	2	4,649	0.04%
2022/04/18	59	13.24	37	13.12	12.50	22	4,573	0.48%
2022/04/15	41	12.34	28	12.41	12.50	13	3,198	0.41%
2022/04/11	2	11.35	0	0.00	11.50	2	2,649	0.08%
2022/04/07	5.1	11.26	0	0.00	11.15	5.1	2,711	0.19%
2022/04/06	4	11.69	5	11.77	11.65	-1	2,718	-0.04%
2022/04/01	0	0.00	3	11.60	11.75	-3	2,708	-0.11%
2022/03/31	0	0.00	1	11.50	11.50	-1	2,650	-0.04%
2022/03/30	1	11.45	0	0.00	11.55	1	2,634	0.04%
2022/03/29	3	11.65	0	0.00	11.55	3	2,614	0.11%
2022/03/28	1	11.25	0	0.00	11.55	1	2,564	0.04%
2022/03/25	2	11.55	0	0.00	11.55	2	2,503	0.08%
2022/03/23	4	11.65	0	0.00	11.60	4	2,420	0.17%
2022/03/22	1	11.65	1	11.50	11.65	0	2,334	0.00%
2022/03/15	0	0.00	5	10.60	10.60	-5	2,058	-0.24%
2022/03/03	0	0.00	1	10.95	11.00	-1	2,025	-0.05%
2022/03/02	0	0.00	5	11.00	10.95	-5	2,039	-0.25%
2022/03/01	0	0.00	11	10.90	10.90	-11	2,035	-0.54%
2022/02/24	12	10.74	10	10.80	10.70	2	2,067	0.10%
2022/02/22	2	11.05	2	10.85	10.85	0	1,913	0.00%
2022/02/18	0	0.00	20	10.95	11.05	-20	1,910	-1.05%
2022/02/17	0	10.90	0	0.00	10.90	0	1,907	0.00%
2022/02/10	0	0.00	10	10.75	10.85	-10	2,015	-0.50%
2022/02/08	0	0.00	15	10.70	10.80	-15	2,012	-0.75%
2022/01/19	0	0.00	2	11.10	11.00	-2	1,917	-0.10%
2022/01/18	1	11.10	0	0.00	11.05	1	1,895	0.05%
2022/01/14	5	11.45	6	11.29	11.25	-1	1,837	-0.05%
2022/01/13	5	11.15	1	11.20	11.15	4	1,749	0.23%
2022/01/11	4	11.21	21	10.96	11.25	-17	1,690	-1.01%
2022/01/04	50	10.85	0	0.00	10.90	50	1,508	3.32%
2022/01/03	2	10.95	0	0.00	10.90	2	1,479	0.14%
2021/12/30	15	10.85	1	10.85	10.85	14	1,427	0.98%
2021/12/28	2	10.60	0	0.00	10.65	2	1,365	0.15%
2021/12/27	2	10.35	0	0.00	10.45	2	1,341	0.15%
2021/12/23	0	0.00	5	10.40	10.40	-5	1,364	-0.37%
2021/12/21	5	10.45	5	10.45	10.45	0	1,374	0.00%
2021/12/20	1	10.40	0	0.00	10.40	1	1,411	0.07%
2021/12/16	2	10.40	6	10.35	10.35	-4	1,433	-0.28%
2021/12/14	10	10.43	10	10.48	10.35	0	1,467	0.00%
2021/12/10	3	10.45	0	0.00	10.45	3	1,479	0.20%
2021/12/09	4	10.50	0	0.00	10.55	4	1,501	0.27%
2021/12/08	5	10.50	10	10.52	10.50	-5	1,508	-0.33%
2021/12/07	5	10.40	5	10.40	10.40	0	1,510	0.00%
2021/12/06	0	0.00	5	10.30	10.40	-5	1,553	-0.32%
2021/12/02	10	10.28	10	10.33	10.25	0	1,661	0.00%
2021/12/01	5	10.30	5	10.35	10.30	0	1,664	0.00%
2021/11/30	7	10.30	7	10.31	10.30	0	1,680	0.00%
2021/11/29	5	10.15	5	10.20	10.25	0	1,702	0.00%
2021/11/26	5	10.50	0.1	10.55	10.30	4.9	1,727	0.28%
2021/11/25	5	10.50	5	10.55	10.50	0	1,720	0.00%
2021/11/24	7	10.49	10	10.63	10.65	-3	1,734	-0.17%
2021/11/23	10	10.58	5	10.65	10.55	5	1,730	0.29%
2021/11/22	0	0.00	5	10.60	10.55	-5	1,706	-0.29%
2021/11/19	5	10.55	5	10.70	10.50	0	1,706	0.00%
2021/11/18	5	10.50	5	10.60	10.65	0	1,698	0.00%
2021/11/17	0	0.00	7	10.66	10.50	-7	1,701	-0.41%
2021/11/16	0	0.00	13	10.57	10.60	-13	1,707	-0.76%
2021/11/15	10	10.45	0	0.00	10.40	10	1,699	0.59%
2021/11/12	7	10.56	15	10.62	10.60	-8	1,697	-0.47%
2021/11/11	5	10.45	5	10.60	10.45	0	1,687	0.00%
2021/11/10	0	0.00	5	10.40	10.40	-5	1,715	-0.29%
2021/11/09	22	10.24	25	10.29	10.20	-3	1,730	-0.17%
2021/11/08	5	10.20	0	0.00	10.30	5	1,735	0.29%
2021/11/05	6	10.28	0	0.00	10.30	6	1,776	0.34%
2021/11/04	3	10.30	3	10.45	10.35	0	1,856	0.00%
2021/11/02	5	10.15	0	0.00	10.15	5	1,839	0.27%
2021/11/01	5	10.20	0	0.00	10.15	5	1,843	0.27%
2021/10/28	0	0.00	1	10.20	10.20	-1	1,880	-0.05%
2021/10/22	5	10.20	0	0.00	10.20	5	1,971	0.25%
2021/10/21	6	10.28	6	10.38	10.25	0	2,044	0.00%
2021/10/20	3	10.30	3	10.40	10.30	0	2,057	0.00%
2021/10/19	1	10.30	3	10.35	10.30	-2	2,089	-0.10%
2021/10/18	1	10.20	8.1	10.23	10.30	-7.1	2,109	-0.34%
2021/10/13	3	10.10	0	0.00	10.05	3	2,222	0.13%
2021/10/12	3	10.25	0	0.00	10.20	3	2,236	0.13%
2021/10/07	3	10.35	16	10.30	10.35	-13	2,321	-0.56%
2021/10/06	0	0.00	3	10.30	10.15	-3	2,429	-0.12%
2021/10/05	3	10.00	7	10.13	10.20	-4	2,473	-0.16%
2021/10/04	3	10.15	0	0.00	10.15	3	2,505	0.12%
2021/10/01	6	10.35	2	10.60	10.30	4	2,575	0.16%
2021/09/30	0	0.00	6	10.65	10.65	-6	2,599	-0.23%
2021/09/29	6	10.48	3	10.55	10.45	3	2,642	0.11%
2021/09/28	6	10.53	0	0.00	10.60	6	2,750	0.22%
2021/09/27	0	0.00	15	10.53	10.60	-15	3,005	-0.50%
2021/09/23	3	10.25	1	10.40	10.25	2	3,210	0.06%
2021/09/22	3	10.35	0	0.00	10.20	3	3,263	0.09%
2021/09/17	6	10.53	1	10.55	10.60	5	3,301	0.15%
2021/09/15	1	10.75	9	10.72	10.70	-8	3,449	-0.23%
2021/09/09	9	10.58	2	10.80	10.50	7	3,779	0.19%
2021/09/08	10	10.78	10	10.74	10.85	0	3,784	0.00%
2021/09/06	5	10.61	12	10.45	10.45	-7	3,865	-0.18%
2021/09/03	2	10.70	2	10.70	10.70	0	4,156	0.00%
2021/09/02	3	10.65	5	10.85	10.65	-2	4,374	-0.05%
2021/09/01	0	0.00	5	10.95	11.00	-5	4,490	-0.11%
2021/08/31	0	0.00	3	10.85	10.80	-3	4,563	-0.07%
2021/08/26	0	0.00	5	10.50	10.50	-5	6,158	-0.08%
2021/08/25	1	10.40	0	0.00	10.40	1	6,358	0.02%
2021/08/17	0	0.00	23	10.38	10.25	-23	7,971	-0.29%
2021/08/13	3	10.60	3	10.70	10.60	0	8,883	0.00%
2021/08/11	0	0.00	2	10.85	10.80	-2	11,468	-0.02%
2021/08/10	15	11.15	15	11.20	11.20	0	12,733	0.00%
2021/08/05	0	0.00	1	11.05	11.00	-1	14,085	-0.01%
2021/07/28	3	10.70	2	10.70	10.75	1	15,216	0.01%
2021/07/27	3	10.90	0	0.00	10.90	3	15,719	0.02%
2021/07/26	0.1	11.05	0	0.00	11.05	0.1	15,987	0.00%
2021/07/21	15	11.05	0	0.00	10.85	15	18,453	0.08%
2021/07/20	1	11.15	0	0.00	11.00	1	18,783	0.01%
2021/07/19	0	0.00	6	11.11	11.25	-6	19,113	-0.03%
2021/07/15	2	10.90	5	11.22	11.30	-3	20,720	-0.01%
2021/07/14	5.3	10.90	2	10.95	10.95	3.3	20,959	0.02%
2021/07/13	12	11.23	10	11.16	11.10	2	21,431	0.01%
2021/07/12	5	11.51	3	11.67	11.45	2	21,415	0.01%
2021/07/09	9	11.65	4	11.73	11.65	5	21,466	0.02%
2021/07/08	3	11.50	13	11.83	11.85	-10	21,607	-0.05%
2021/07/07	3	11.60	0	0.00	11.60	3	21,602	0.01%
2021/07/06	1	11.95	0	0.00	11.75	1	21,618	0.00%
2021/07/05	3	11.75	10.1	11.90	11.90	-7.1	21,610	-0.03%
2021/07/02	4	12.03	10	11.90	11.90	-6	21,621	-0.03%
2021/07/01	27	11.81	17.1	11.82	11.75	9.9	21,402	0.05%
2021/06/30	7	11.53	2	11.50	11.65	5	21,307	0.02%
2021/06/25	0	0.00	5.1	11.70	11.45	-5.1	21,240	-0.02%
2021/06/22	2	11.55	15	11.65	11.65	-13	21,158	-0.06%
2021/06/21	8	11.22	10	11.25	11.30	-2	21,190	-0.01%
2021/06/18	15	11.70	15	11.67	11.60	0	21,117	0.00%
2021/06/16	10	11.85	2	11.95	11.75	8	21,032	0.04%
2021/06/15	0	0.00	20	11.96	11.90	-20	20,962	-0.10%
2021/06/11	1	12.15	0	0.00	12.15	1	20,882	0.00%
2021/06/09	21	12.35	6	12.32	12.15	15	20,391	0.07%
2021/06/08	10	12.80	0	0.00	12.50	10	20,274	0.05%
2021/06/07	3	13.05	14	13.00	12.65	-11	20,189	-0.05%
2021/06/04	20	12.98	3	12.92	12.95	17	19,588	0.09%
2021/06/03	15	12.71	56	12.74	12.75	-41	19,177	-0.21%
2021/06/02	2	12.30	6	12.30	12.30	-4	18,688	-0.02%
2021/05/31	0	0.00	18	12.27	11.95	-18	18,299	-0.10%
2021/05/28	4	12.30	15	12.28	12.25	-11	18,074	-0.06%
2021/05/27	3	12.35	85	12.54	12.30	-82	17,999	-0.46%
2021/05/26	27	12.63	25	12.34	12.30	2	17,834	0.01%
2021/05/25	20	12.50	26.1	12.55	12.35	-6.1	17,547	-0.03%
2021/05/24	18	12.78	25	12.84	12.75	-7	17,066	-0.04%
2021/05/21	49.1	12.86	18	13.18	12.90	31.1	16,723	0.19%
2021/05/20	67	13.86	48	13.72	13.10	19	16,152	0.12%
2021/05/19	19	13.39	70	13.44	13.60	-51	14,610	-0.35%
2021/05/18	87	13.20	13	13.08	12.90	74	13,585	0.54%
2021/05/17	13	12.70	1	12.85	12.85	12	12,289	0.10%
2021/05/14	34	11.98	126	12.12	11.70	-92	11,866	-0.78%	大賣/
2021/05/13	35	11.45	3	11.17	11.60	32	11,206	0.29%
2021/05/12	1	10.60	3	11.12	10.55	-2	10,863	-0.02%
2021/05/11	17	11.81	17	11.81	11.60	0	10,560	0.00%
2021/05/10	1	11.95	26.3	11.92	11.95	-25.3	10,258	-0.25%
2021/05/07	1	11.50	10	11.35	11.55	-9	10,084	-0.09%
2021/05/06	2	11.65	0	0.00	11.60	2	9,975	0.02%
2021/05/05	10	11.54	0	0.00	11.40	10	9,836	0.10%
2021/05/04	20	11.10	22	11.25	11.25	-2	9,671	-0.02%
2021/05/03	93	12.41	136.5	12.39	12.15	-43.5	9,165	-0.47%	大賣/
2021/04/29	60	13.30	70.7	13.79	13.00	-10.7	8,841	-0.12%
2021/04/28	134.2	12.10	47	12.19	12.90	87.2	7,402	1.18%	大買/
2021/04/27	30	11.70	120	11.73	11.75	-90	6,602	-1.36%	大賣/
2021/04/26	9	12.01	10.1	11.90	12.05	-1.1	6,392	-0.02%
2021/04/23	29	11.94	51	11.91	11.90	-22	6,058	-0.36%
2021/04/22	82	12.23	39	12.16	12.15	43	5,748	0.75%
2021/04/21	72	11.03	116	10.34	11.30	-44	4,622	-0.95%	大賣/
2021/04/20	0	0.00	2	10.35	10.30	-2	4,176	-0.05%
2021/04/19	251	10.26	7	10.20	10.55	244	4,008	6.09%	大買/鉅額交易
2021/04/16	2	9.49	0	0.00	9.63	2	3,515	0.06%
2021/04/14	0	0.00	14	9.40	9.40	-14	3,439	-0.41%
2021/04/13	4	9.29	56	9.29	9.23	-52	3,391	-1.53%
2021/04/12	0	0.00	2.5	9.20	9.22	-2.5	3,403	-0.07%
2021/04/09	6	9.20	1.2	9.14	9.15	4.8	3,501	0.14%
2021/04/08	8	9.12	0.5	9.16	9.24	7.5	3,630	0.21%
2021/04/07	3	9.07	4	9.05	9.06	-1	3,592	-0.03%
2021/04/06	10	9.08	0	0.00	9.06	10	3,846	0.26%
2021/04/01	35	9.08	0.3	9.08	9.04	34.7	3,916	0.89%
2021/03/31	1	9.04	0	0.00	9.04	1	4,069	0.02%
2021/03/29	3	8.92	28	8.91	8.92	-25	4,283	-0.58%
2021/03/26	10	8.84	1	8.90	8.85	9	4,667	0.19%
2021/03/24	5	8.92	12	8.90	8.83	-7	5,296	-0.13%
2021/03/22	11	9.16	0	0.00	9.18	11	5,230	0.21%
2021/03/19	1	9.04	0	0.00	8.99	1	5,196	0.02%
2021/03/16	0	0.00	11	9.11	9.11	-11	5,251	-0.21%
2021/03/15	0	9.08	0	9.05	9.03	0	5,261	0.00%
2021/03/12	3	9.05	0.8	9.04	9.04	2.2	5,335	0.04%
2021/03/10	15	9.13	1	9.15	9.09	14	5,355	0.26%
2021/03/09	1	8.99	11	9.09	9.17	-10	5,346	-0.19%
2021/03/08	4	9.05	5	9.12	9.02	-1	5,325	-0.02%
2021/03/05	0	0.00	5	9.07	9.06	-5	5,319	-0.09%
2021/03/04	1	8.87	0	0.00	8.93	1	5,266	0.02%
2021/03/03	5	8.76	6	8.79	8.85	-1	5,269	-0.02%
2021/03/02	0.8	8.97	0	0.00	8.70	0.8	5,286	0.01%
2021/02/26	0	0.00	2	8.80	8.85	-2	5,361	-0.04%
2021/02/25	0	0.00	5	8.77	8.76	-5	5,665	-0.09%
2021/02/24	2	8.83	0	0.00	8.74	2	5,961	0.03%
2021/02/23	2	8.79	0	0.00	8.80	2	6,208	0.03%
2021/02/19	2	8.50	0	0.00	8.52	2	6,550	0.03%
2021/02/17	1	8.40	0	0.00	8.38	1	6,727	0.01%
2021/01/28	1	8.33	0	0.00	8.33	1	6,829	0.01%
2021/01/26	4	8.44	0	0.00	8.42	4	6,808	0.06%
2021/01/21	1	8.46	0	0.00	8.45	1	6,755	0.01%
2021/01/20	2	8.62	0	0.00	8.47	2	6,740	0.03%
2021/01/19	2	8.82	1	8.89	8.78	1	6,700	0.01%
2021/01/18	2	8.79	0	0.00	8.80	2	6,671	0.03%
2021/01/15	2	8.83	0	0.00	8.73	2	6,631	0.03%
2021/01/14	0	0.00	2	9.04	9.03	-2	6,561	-0.03%
2021/01/12	1	9.11	11.2	9.39	9.09	-10.2	6,474	-0.16%
2021/01/11	1	9.50	44	9.47	9.50	-43	6,374	-0.67%
2021/01/08	0	0.00	50	9.49	9.53	-50	6,331	-0.79%
2021/01/07	10	9.72	0	0.00	9.59	10	6,272	0.16%
2021/01/06	13	9.87	43	9.72	9.65	-30	6,209	-0.48%
2021/01/05	3	10.03	10	10.05	10.05	-7	6,059	-0.12%
2021/01/04	3	10.13	11	10.15	10.15	-8	5,967	-0.13%
2020/12/31	2.1	9.98	29	10.07	9.96	-26.9	5,811	-0.46%
2020/12/30	10	9.90	20	9.92	9.91	-10	5,635	-0.18%
2020/12/29	34	10.14	119	9.89	9.95	-85	5,552	-1.53%	大賣/
2020/12/28	3	9.63	100	9.67	9.66	-97	5,254	-1.85%
2020/12/25	8	9.81	11	9.74	9.71	-3	5,148	-0.06%
2020/12/24	6	9.62	4	9.55	9.64	2	4,960	0.04%
2020/12/23	3	9.18	0	9.13	9.24	3	4,738	0.06%
2020/12/22	42.1	9.52	5	9.26	9.15	37.1	4,659	0.80%
2020/12/21	30	9.28	31	9.19	9.52	-1	4,306	-0.02%
2020/12/18	57	8.60	21	8.59	8.67	36	3,802	0.95%
2020/12/17	0	0.00	5	8.33	8.46	-5	3,643	-0.14%
2020/12/16	5	8.28	0	0.00	8.27	5	3,597	0.14%
2020/12/15	1	8.17	10	8.16	8.16	-9	3,670	-0.25%
2020/12/11	20	8.22	21	8.10	8.10	-1	3,693	-0.03%
2020/12/10	10	8.21	20	8.28	8.20	-10	3,726	-0.27%
2020/12/09	1	8.37	20	8.35	8.33	-19	3,698	-0.51%
2020/12/08	40	8.46	10	8.54	8.41	30	3,769	0.80%
2020/12/04	0	0.00	40	8.24	8.23	-40	3,734	-1.07%
2020/12/02	0	0.00	30	8.25	8.25	-30	3,772	-0.80%
2020/12/01	30	8.27	5	8.38	8.28	25	3,784	0.66%
2020/11/30	0	0.00	47.5	8.26	8.29	-47.5	3,805	-1.25%
2020/11/27	0	0.00	1	8.16	8.19	-1	3,805	-0.03%
2020/11/26	5	8.10	0	0.00	8.15	5	4,035	0.12%
2020/11/25	22	8.24	6	8.27	8.25	16	4,033	0.40%
2020/11/24	52	8.29	30	8.48	8.22	22	3,934	0.56%
2020/11/23	30.1	8.57	0	0.00	8.52	30.1	3,636	0.83%
2020/11/20	55	8.25	38	8.14	8.21	17	3,408	0.50%
2020/11/19	29	7.94	129	8.07	7.98	-100	3,174	-3.15%	大賣/
2020/11/18	67	7.97	35	8.06	7.90	32	3,048	1.05%
2020/11/16	12	7.96	2	7.96	7.87	10	3,282	0.30%
2020/11/13	11	7.74	0	0.00	7.79	11	3,610	0.30%
2020/11/02	0.1	7.40	0	0.00	7.37	0.1	3,633	0.00%
2020/10/30	1.3	7.45	0	0.00	7.40	1.3	3,629	0.04%
2020/10/28	1	7.49	0	0.00	7.49	1	3,620	0.03%
2020/10/08	0	0.00	4	7.55	7.51	-4	3,841	-0.10%
2020/10/05	1	7.49	0	0.00	7.48	1	3,885	0.03%
2020/09/29	0	0.00	1	7.52	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	0	0.00	1	7.43	7.30	-1	3,995	-0.03%
2020/09/22	0	0.00	10	7.72	7.71	-10	3,915	-0.26%
2020/09/21	1	7.84	0	0.00	7.82	1	3,901	0.03%
2020/09/18	3	7.75	0	0.00	7.76	3	3,884	0.08%
2020/09/17	0	0.00	5	7.70	7.70	-5	3,827	-0.13%
2020/09/16	1	7.75	0	0.00	7.69	1	3,875	0.03%
2020/09/15	0	0.00	10	7.85	7.76	-10	3,875	-0.26%
2020/09/11	14	7.95	0	0.00	7.83	14	3,971	0.35%
2020/09/10	0	0.00	12	7.89	7.87	-12	3,915	-0.31%
2020/09/09	3	7.79	0	0.00	7.80	3	3,988	0.08%
2020/09/07	23	7.93	4	8.00	7.89	19	4,011	0.47%
2020/09/03	23	7.81	0	0.00	7.80	23	4,367	0.53%
2020/09/02	0	0.00	1	7.85	7.83	-1	4,329	-0.02%
2020/09/01	32	8.00	3	7.97	7.97	29	4,305	0.67%
2020/08/28	5	7.79	60	7.81	7.79	-55	4,347	-1.27%
2020/08/27	17	7.81	0	0.00	7.79	17	4,349	0.39%
2020/08/26	25	7.87	23	7.88	7.86	2	4,318	0.05%
2020/08/25	0	0.00	35	7.89	7.79	-35	4,240	-0.83%
2020/08/24	7	7.96	0	0.00	7.81	7	4,190	0.17%
2020/08/21	40	8.03	80	8.11	7.99	-40	4,104	-0.97%
2020/08/20	23	7.59	3	7.66	7.55	20	3,742	0.53%
2020/08/19	6	7.97	16	7.77	7.94	-10	3,591	-0.28%
2020/08/18	3	7.55	3	7.50	7.51	0	3,126	0.00%
2020/08/17	18	7.56	1	7.58	7.58	17	3,117	0.55%
2020/08/13	0	0.00	1	7.30	7.37	-1	3,122	-0.03%
2020/08/12	9	7.25	0	0.00	7.31	9	3,131	0.29%
2020/07/27	11	7.16	0	0.00	7.11	11	3,427	0.32%
2020/07/24	6	7.33	0	0.00	7.31	6	3,412	0.18%
2020/07/23	1	7.47	0	0.00	7.45	1	3,536	0.03%
2020/07/21	1	7.52	0	0.00	7.50	1	3,626	0.03%
2020/07/20	0	0.00	2	7.53	7.52	-2	3,639	-0.05%
2020/07/17	2	7.60	0	0.00	7.58	2	3,653	0.05%
2020/07/16	10	7.66	0	0.00	7.60	10	3,685	0.27%
2020/07/15	15	7.62	2	7.57	7.68	13	3,816	0.34%
2020/07/14	24	7.51	0	0.00	7.49	24	3,774	0.64%
2020/07/10	5	7.42	0	0.00	7.38	5	3,790	0.13%
2020/07/09	21	7.50	0	0.00	7.48	21	3,834	0.55%
2020/07/08	11	7.51	0	0.00	7.51	11	3,862	0.28%
2020/07/06	0	0.00	2	7.62	7.60	-2	3,842	-0.05%
2020/07/03	1	7.55	0	0.00	7.54	1	3,833	0.03%
2020/06/24	3	7.62	0	0.00	7.51	3	4,003	0.07%
2020/06/23	4	7.65	0	0.00	7.65	4	3,997	0.10%
2020/06/22	3	7.74	184.3	7.73	7.74	-181.3	3,980	-4.55%	大賣/鉅額交易
2020/06/19	5	7.73	4	7.94	7.68	1	3,991	0.03%
2020/06/16	4	7.53	10	7.78	7.53	-6	4,092	-0.15%
2020/06/12	8	7.27	0	0.00	7.36	8	4,194	0.19%
2020/06/11	19	7.73	0	0.00	7.50	19	4,163	0.46%
2020/06/10	0	0.00	18	7.88	8.13	-18	4,000	-0.45%
2020/06/08	0	0.00	8	7.49	7.48	-8	3,910	-0.20%
2020/06/05	3	7.46	8	7.45	7.49	-5	3,960	-0.13%
2020/06/04	23	7.52	20	7.42	7.48	3	3,981	0.08%
2020/05/29	1	7.03	0	0.00	7.02	1	4,412	0.02%
2020/05/27	0	0.00	0	7.09	7.05	0	4,450	0.00%
2020/05/19	0.3	7.26	2	7.18	7.14	-1.7	4,450	-0.04%
2020/05/18	0	0.00	1	7.20	7.18	-1	4,469	-0.02%
2020/05/15	7	7.02	0	0.00	7.06	7	4,628	0.15%
2020/05/14	0	0.00	10	7.10	7.02	-10	4,622	-0.22%
2020/05/13	3	7.07	0	0.00	7.10	3	4,612	0.07%
2020/05/11	2	7.22	0	0.00	7.24	2	4,571	0.04%
2020/05/08	0	0.00	60	7.21	7.21	-60	4,566	-1.31%
2020/05/06	50	7.25	1	7.21	7.17	49	4,612	1.06%
2020/05/04	9	7.08	0	0.00	7.07	9	4,511	0.20%
2020/04/30	1	7.17	0	0.00	7.16	1	4,481	0.02%
2020/04/29	10	7.17	0	0.00	7.14	10	4,451	0.22%
2020/04/28	0	0.00	6	7.27	7.14	-6	4,425	-0.14%
2020/04/24	35	7.22	38	7.14	7.10	-3	4,246	-0.07%
2020/04/22	3	6.93	3	7.04	7.02	0	4,120	0.00%
2020/04/21	25	7.08	10	7.01	6.98	15	4,094	0.37%
2020/04/20	1	7.19	12	7.15	7.23	-11	4,026	-0.27%
2020/04/16	4	6.96	0	0.00	6.93	4	3,818	0.10%
2020/04/14	6	7.02	0	0.00	7.05	6	3,771	0.16%
2020/04/13	0	0.00	6	7.06	7.01	-6	3,703	-0.16%
2020/04/10	0	7.10	0	0.00	6.95	0	3,647	0.00%
2020/04/09	0	0.00	1	6.88	6.85	-1	3,626	-0.03%
2020/04/08	3	6.88	5	6.88	6.90	-2	3,597	-0.06%
2020/04/07	3	6.96	0	0.00	6.91	3	3,559	0.08%
2020/04/06	0	0.00	2	6.93	6.95	-2	3,504	-0.06%
2020/04/01	2	6.89	0	0.00	6.89	2	3,475	0.06%
2020/03/31	11	7.07	16	7.02	6.85	-5	3,439	-0.15%
2020/03/30	5	6.75	1	6.78	6.76	4	3,293	0.12%
2020/03/27	5	6.96	0	0.00	6.81	5	3,281	0.15%
2020/03/26	0	0.00	3	6.93	6.94	-3	3,255	-0.09%
2020/03/23	11	6.91	10	7.17	6.84	1	3,133	0.03%
2020/03/20	1	7.15	23.2	7.13	7.10	-22.2	3,016	-0.73%
2020/03/19	10	6.34	0	0.00	6.60	10	2,805	0.36%
2020/03/18	3	5.94	3	6.04	6.00	0	2,565	0.00%
2020/03/16	5	6.21	3	6.19	6.16	2	2,509	0.08%
2020/03/13	8	6.07	0	0.00	6.15	8	2,478	0.32%
2020/03/12	12	6.78	0	0.00	6.72	12	2,383	0.50%
2020/03/11	22	7.25	50	7.30	7.17	-28	2,256	-1.24%
2020/03/10	6	7.54	8	7.54	7.46	-2	2,166	-0.09%
2020/03/09	4	7.69	30	8.04	7.86	-26	2,087	-1.25%
2020/03/06	105	7.78	101	8.03	8.07	4	1,830	0.22%	大買/大賣/
2020/03/05	0	0.00	5	7.40	7.47	-5	1,367	-0.37%
2020/03/03	5	7.40	15	7.38	7.39	-10	1,295	-0.77%
2020/02/24	0	0.00	36	7.48	7.43	-36	1,155	-3.12%
2020/02/21	5	7.40	20	7.36	7.43	-15	1,106	-1.36%
2020/02/20	1	7.39	14	7.50	7.39	-13	1,089	-1.19%
2020/02/19	44	7.49	34	7.47	7.48	10	1,053	0.95%
2020/02/18	50	7.53	30	7.52	7.44	20	1,004	1.99%
2020/02/17	0	0.00	3	7.17	7.20	-3	809	-0.37%
2020/02/14	0	0.00	10	7.16	7.14	-10	782	-1.28%
2020/02/13	0	0.00	20	7.16	7.10	-20	770	-2.59%
2020/02/12	10	7.13	0	0.00	7.10	10	761	1.31%
2020/02/11	8	7.10	0	0.00	7.11	8	758	1.06%
2020/02/10	20	7.25	15	7.36	7.20	5	721	0.69%
2020/02/07	20	6.84	2	6.82	6.83	18	609	2.95%
2020/02/06	0	0.00	5	6.87	6.88	-5	607	-0.82%
2020/02/03	5	6.75	0	0.00	6.76	5	603	0.83%
2020/01/31	0	0.00	10	6.84	6.87	-10	599	-1.67%
2020/01/20	10	7.05	0	0.00	7.02	10	571	1.75%
2020/01/14	0	0.00	0	7.05	7.01	0	570	-0.01%
2020/01/08	16	7.01	0	0.00	7.01	16	554	2.89%
2020/01/06	5	7.13	0	0.00	7.11	5	545	0.92%
2020/01/03	10	7.15	0	0.00	7.17	10	544	1.84%
2020/01/02	2	7.13	0	0.00	7.14	2	526	0.38%
2019/12/19	5	7.15	0	0.00	7.10	5	487	1.03%
2019/12/18	0	0.00	20	7.08	7.12	-20	471	-4.24%
2019/12/13	0	0.00	0.3	7.05	7.05	-0.3	477	-0.06%
2019/12/11	1	7.07	0	0.00	7.07	1	493	0.20%
2019/12/04	0	0.00	5	7.00	6.99	-5	475	-1.05%
2019/11/25	0	0.00	0	6.97	6.97	0	462	0.00%
2019/11/20	0	0.00	20	6.93	6.95	-20	466	-4.29%
2019/11/19	20	6.95	0	0.00	6.93	20	471	4.24%
2019/10/29	1	6.96	0	0.00	6.94	1	674	0.15%
2019/10/17	0	0.00	2	6.93	6.93	-2	817	-0.24%
2019/10/02	6	6.96	0	0.00	6.94	6	881	0.68%
2019/10/01	3	7.00	0	0.00	6.98	3	890	0.34%
2019/09/27	3	6.99	0	0.00	7.01	3	900	0.33%
2019/09/17	0	0.00	0	7.00	7.00	0	955	0.00%
2019/09/16	3	6.98	0	0.00	7.03	3	968	0.31%
2019/09/11	3	7.00	0	0.00	7.00	3	945	0.32%
2019/09/10	6	7.00	0	0.00	7.02	6	942	0.64%
2019/09/03	0	0.00	0	6.96	6.96	0	928	0.00%
2019/08/26	10	6.89	0	0.00	6.88	10	940	1.06%
2019/08/23	5	6.98	0	0.00	6.97	5	935	0.53%
2019/08/22	5	6.98	0	0.00	6.99	5	935	0.53%
2019/08/21	5	7.03	0	0.00	7.01	5	929	0.54%
2019/08/20	5	7.03	0	0.00	7.03	5	930	0.54%
2019/08/19	0	0.00	5	7.09	7.09	-5	928	-0.54%
2019/08/15	5	6.98	0	0.00	6.97	5	916	0.55%
2019/08/07	0	0.00	10	7.19	7.18	-10	832	-1.20%
2019/08/06	2	7.10	0	0.00	7.21	2	832	0.24%
2019/08/05	0	0.00	1	7.25	7.20	-1	819	-0.12%
2019/08/02	0	0.00	15	7.32	7.31	-15	807	-1.86%
2019/08/01	0	0.00	20	7.32	7.32	-20	792	-2.52%
2019/07/31	32	7.51	5	7.44	7.40	27	775	3.48%
2019/07/30	7	7.37	20	7.30	7.52	-13	720	-1.81%
2019/07/25	0	0.00	10	7.16	7.19	-10	621	-1.61%
2019/07/24	0	0.00	10	7.20	7.18	-10	619	-1.61%
2019/07/15	10	7.20	0	0.00	7.22	10	542	1.84%
2019/07/12	0	0.00	53	7.23	7.24	-53	540	-9.81%
2019/07/11	10	7.26	30	7.24	7.22	-20	531	-3.76%
2019/07/10	0	0.00	1	7.19	7.17	-1	517	-0.19%
2019/07/05	0	0.00	10	7.22	7.21	-10	511	-1.96%
2019/06/28	0	0.00	32	7.14	7.13	-32	503	-6.35%
2019/06/21	1	6.96	0	0.00	6.96	1	441	0.23%
2019/06/18	4	7.06	0	0.00	7.06	4	432	0.92%
2019/06/17	5	7.09	0	0.00	7.08	5	436	1.15%
2019/06/14	5	7.06	0	0.00	7.04	5	433	1.15%
2019/06/11	15	7.12	0	0.00	7.11	15	436	3.44%
2019/06/06	6	7.12	0	0.00	7.11	6	432	1.39%
2019/06/05	5	7.15	0	0.00	7.13	5	428	1.17%
2019/06/04	5	7.18	8	7.15	7.18	-3	431	-0.70%
2019/06/03	5	7.14	0	0.00	7.15	5	434	1.15%
2019/05/29	5	7.07	0	0.00	7.05	5	434	1.15%
2019/05/24	10	6.97	1	6.96	6.97	9	438	2.05%
2019/05/10	30	7.00	3	7.01	6.95	27	453	5.96%
2019/05/09	25	7.03	5	7.01	7.00	20	447	4.47%
2019/05/07	3	7.06	0	0.00	7.06	3	448	0.67%
2019/05/02	0	0.00	0	7.05	7.04	0	441	0.00%
2019/04/25	5	7.09	0	0.00	7.07	5	444	1.13%
2019/04/24	5	7.10	0.1	7.10	7.11	4.9	444	1.10%
2019/04/22	5	7.08	0	0.00	7.06	5	442	1.13%
2019/04/01	0	0.00	2	7.18	7.17	-2	413	-0.48%
2019/03/22	3	7.29	0	0.00	7.25	3	395	0.76%
2019/03/21	0	0.00	0	7.27	7.27	0	393	0.00%
2019/03/20	0	0.00	0.2	7.25	7.25	-0.2	395	-0.04%
2019/03/15	0	0.00	10	7.22	7.20	-10	396	-2.52%
2019/03/13	0	0.00	1	7.22	7.18	-1	401	-0.25%
2019/03/08	2	7.18	0	0.00	7.16	2	415	0.48%
2019/03/06	0	0.00	1	7.19	7.28	-1	421	-0.24%
2019/03/04	0	7.16	0	0.00	7.17	0	418	0.00%
2019/02/25	0	0.00	10	7.09	7.09	-10	410	-2.44%
2019/02/22	0	0.00	0.2	7.07	7.08	-0.2	407	-0.04%
2019/02/11	4	6.96	0	0.00	6.99	4	376	1.06%
2019/01/09	0	0.00	3	6.87	6.88	-3	410	-0.73%
2019/01/04	0	0.00	1	6.78	6.83	-1	423	-0.24%
2018/12/27	3	6.83	0	0.00	6.80	3	463	0.65%
2018/12/19	0	0.00	3	6.95	6.96	-3	458	-0.65%
2018/12/18	0	0.00	0.2	6.96	6.95	-0.2	461	-0.03%
2018/12/05	0	0.00	5.1	7.06	7.05	-5.1	479	-1.06%
2018/12/04	3	7.11	0	0.00	7.13	3	485	0.62%
2018/12/03	0	0.00	5.4	7.11	7.11	-5.4	485	-1.12%
2018/11/29	0.2	7.04	5	7.04	7.03	-4.9	483	-1.00%
2018/11/28	4	7.03	0	0.00	7.04	4	480	0.84%
2018/11/23	0	0.00	1	6.84	6.85	-1	476	-0.21%
2018/11/16	1	6.82	0	0.00	6.81	1	509	0.20%
2018/09/27	2	7.60	0.1	7.58	7.60	1.9	925	0.21%
2018/09/18	2	7.55	0	0.00	7.53	2	954	0.21%
2018/09/14	1	7.57	0	0.00	7.58	1	1,018	0.10%
2018/09/11	1	7.56	0	0.00	7.54	1	1,051	0.10%
2018/08/29	2	7.86	0	0.00	7.78	2	1,401	0.14%
2018/08/23	0	0.00	2	7.90	7.86	-2	1,537	-0.13%
2018/08/21	5	8.01	5	7.95	7.90	0	1,660	0.00%
2018/08/14	0	0.00	5	7.79	7.80	-5	1,893	-0.26%
2018/08/10	20	8.03	0	0.00	8.00	20	2,142	0.93%
2018/08/09	0	0.00	10	8.07	8.04	-10	2,137	-0.47%
2018/08/07	0	0.00	15	8.11	8.09	-15	2,125	-0.71%
2018/08/02	6	8.01	0	0.00	7.95	6	2,080	0.29%
2018/08/01	6	8.09	0	0.00	8.05	6	2,064	0.29%
2018/07/31	4	8.12	0	0.00	8.11	4	2,043	0.20%
2018/07/30	30	7.95	0	0.00	8.09	30	1,965	1.53%
2018/07/18	0	0.00	2	7.68	7.67	-2	1,889	-0.11%
2018/07/17	1	7.60	0	7.65	7.65	1	1,893	0.05%
2018/07/09	2	7.67	0	0.00	7.69	2	1,886	0.11%
2018/06/29	1	7.83	0	0.00	7.83	1	1,928	0.05%
2018/06/26	0	0.00	5	8.09	7.94	-5	1,911	-0.26%
2018/06/25	4	8.06	1	8.10	8.09	3	1,888	0.16%
2018/06/22	3	7.92	0	0.00	7.90	3	1,846	0.16%
2018/06/20	0	0.00	5	7.90	7.88	-5	1,827	-0.27%
2018/06/19	1	7.98	0	0.00	7.92	1	1,818	0.05%
2018/06/14	0	0.00	1	8.05	7.99	-1	1,769	-0.06%
2018/06/13	4	8.12	0	0.00	8.07	4	1,745	0.23%
2018/06/12	1	8.10	0	0.00	8.09	1	1,728	0.06%
2018/06/11	2	8.17	10	8.21	8.17	-8	1,693	-0.47%
2018/06/08	0	0.00	5	8.41	8.23	-5	1,667	-0.30%
2018/06/07	13	8.39	0	0.00	8.30	13	1,623	0.80%
2018/06/06	2	8.09	5	8.14	8.08	-3	1,471	-0.20%
2018/06/05	0	0.00	7.1	8.14	8.07	-7.1	1,449	-0.49%
2018/06/04	9	8.18	0	0.00	8.14	9	1,427	0.63%
2018/06/01	0	0.00	26	8.02	8.03	-26	1,367	-1.90%
2018/05/31	0	0.00	2	8.07	8.03	-2	1,348	-0.15%
2018/05/30	31	8.14	5	7.95	8.13	26	1,303	1.99%
2018/05/29	14	8.02	0	0.00	8.00	14	1,220	1.15%
2018/05/28	6	7.95	0	0.00	7.96	6	1,179	0.51%
2018/05/25	23	8.18	0	0.00	8.03	23	1,145	2.01%
2018/05/24	1	8.04	2	7.86	8.20	-1	1,052	-0.10%
2018/05/22	2	7.72	1	7.73	7.72	1	888	0.11%
2018/05/21	0	0.00	10	7.81	7.82	-10	875	-1.14%
2018/05/18	1.1	7.75	8	7.77	7.88	-6.9	812	-0.85%
2018/05/11	5	7.46	0	0.00	7.44	5	664	0.75%
2018/05/08	0	0.00	10	7.52	7.52	-10	661	-1.51%
2018/04/30	0	0.00	5	7.47	7.51	-5	672	-0.74%
2018/04/27	3	7.46	0	0.00	7.40	3	670	0.45%
2018/04/24	2	7.56	0	0.00	7.50	2	688	0.29%
2018/04/20	10	7.52	0	0.00	7.51	10	682	1.47%
2018/04/19	0	0.00	2	7.50	7.51	-2	695	-0.29%
2018/04/13	10	7.63	0	0.00	7.62	10	876	1.14%
2018/03/29	1	7.42	0	0.00	7.44	1	861	0.12%
2018/03/28	1	7.44	0	0.00	7.41	1	861	0.12%
2018/03/08	2	7.36	0	0.00	7.42	2	857	0.23%
2018/02/27	0	0.00	0	7.35	7.30	0	889	0.00%
2018/02/21	0	0.00	1	7.14	7.18	-1	884	-0.11%
2018/02/08	0	0.00	2	7.19	7.19	-2	856	-0.23%
2018/02/06	6	7.15	0	0.00	7.15	6	894	0.67%
2018/02/02	1	7.55	0	0.00	7.55	1	859	0.12%
2018/01/26	0	0.00	5	7.65	7.62	-5	857	-0.58%
2018/01/23	5	7.61	0	0.00	7.64	5	863	0.58%
2018/01/12	0	0.00	5	7.74	7.72	-5	837	-0.60%
2018/01/11	12	7.78	2	7.79	7.72	10	845	1.18%