愛之味 (1217)-元大-雙和券商分點個股進出

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
11.85
漲跌
--
漲幅
0.00%
成交量
1,008張
產業
上市食品類股
258人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

愛之味 (1217)籌碼相關－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/22	0	0.00	6	11.91	11.95	-6	1,073	-0.56%
2024/04/19	2.1	11.77	0	12.00	11.75	2.1	1,069	0.20%
2024/04/18	1	12.05	0	0.00	12.15	1	1,043	0.10%
2024/04/17	0	11.88	0	0.00	11.85	0	1,001	0.00%
2024/04/16	9	11.81	0	0.00	11.70	9	994	0.91%
2024/04/15	1	11.95	0	0.00	11.90	1	983	0.10%
2024/04/11	0	11.95	0	0.00	11.90	0	983	0.00%
2024/04/10	30	12.00	0	0.00	12.00	30	986	3.04%
2024/04/08	0	11.95	2	11.95	11.95	-2	1,085	-0.18%
2024/03/28	0.1	11.95	0	0.00	12.00	0.1	1,087	0.01%
2024/03/27	1	11.85	0	0.00	11.90	1	1,071	0.09%
2024/03/26	3.9	11.81	0	0.00	11.85	3.9	1,082	0.36%
2024/03/25	2	11.80	0	0.00	11.80	2	1,107	0.18%
2024/03/20	1	11.70	0	0.00	11.60	1	1,093	0.09%
2024/03/19	2	11.68	0	0.00	11.70	2	1,086	0.18%
2024/03/15	0	11.85	0	0.00	11.65	0	1,096	0.00%
2024/03/14	10	11.75	1	11.80	11.75	9	1,093	0.82%
2024/03/11	0	11.85	0	0.00	11.70	0	1,077	0.00%
2024/03/08	0	0.00	5	11.70	11.70	-5	1,079	-0.46%
2024/03/07	0	0.00	3	11.85	11.75	-3	1,068	-0.28%
2024/03/06	2	11.85	0	0.00	11.85	2	1,060	0.19%
2024/03/04	11	11.80	0	0.00	11.75	11	1,059	1.04%
2024/02/27	9	11.84	8	11.85	11.85	1	1,093	0.09%
2024/02/22	0	0.00	0	12.00	12.05	0	1,089	0.00%
2024/02/21	2	12.05	0	0.00	12.05	2	1,097	0.18%
2024/02/19	0	0.00	1	12.25	12.20	-1	1,110	-0.09%
2024/02/16	0	0.00	1	12.00	12.00	-1	1,392	-0.07%
2024/02/05	0	0.00	1	11.90	11.90	-1	1,473	-0.07%
2024/01/30	0	11.80	0	0.00	11.85	0	1,526	0.00%
2024/01/17	1	11.55	2	11.50	11.55	-1	1,802	-0.06%
2024/01/15	1	11.70	0	0.00	11.70	1	1,869	0.05%
2024/01/12	1	11.80	0	0.00	11.75	1	1,941	0.05%
2024/01/11	0.2	11.90	10	11.85	11.85	-9.8	1,965	-0.50%
2024/01/10	0	0.00	3	11.80	11.80	-3	2,030	-0.15%
2024/01/09	15	11.80	0	0.00	11.85	15	2,058	0.73%
2024/01/08	0	0.00	3	12.00	12.00	-3	2,066	-0.15%
2024/01/02	20	12.15	6	12.39	12.35	14	2,297	0.61%
2023/12/29	0	0.00	3	12.00	12.05	-3	2,231	-0.13%
2023/12/25	0	0.00	10	11.95	11.85	-10	2,450	-0.41%
2023/12/22	0	0.00	1	11.85	11.95	-1	2,470	-0.04%
2023/12/20	0	0.00	0.3	11.90	11.90	-0.3	2,505	-0.01%
2023/12/19	5	11.65	5	11.75	11.80	0	2,489	0.00%
2023/12/18	0	0.00	7	11.75	11.70	-7	2,506	-0.28%
2023/12/14	5	11.65	0	0.00	11.70	5	2,593	0.19%
2023/12/12	0	0.00	12	11.68	11.65	-12	2,635	-0.46%
2023/12/08	15	11.75	0	0.00	11.75	15	2,674	0.56%
2023/12/07	5	11.75	0	11.85	11.70	5	2,806	0.18%
2023/12/04	5	11.90	10	11.90	11.90	-5	2,914	-0.17%
2023/11/28	5	11.75	5	11.85	11.80	0	3,131	0.00%
2023/11/20	5	11.75	5	11.85	11.80	0	3,644	0.00%
2023/11/15	3	11.90	1	11.90	11.80	2	3,865	0.05%
2023/11/14	13	11.50	0	0.00	11.50	13	3,721	0.35%
2023/11/08	2	11.75	0	0.00	11.75	2	4,458	0.04%
2023/11/07	3	11.82	0	0.00	11.85	3	4,651	0.06%
2023/11/06	3	12.05	0	0.00	12.00	3	4,881	0.06%
2023/11/02	0	0.00	1	12.00	12.05	-1	5,065	-0.02%
2023/10/23	0	0.00	14	11.89	11.90	-14	6,220	-0.23%
2023/10/20	10	11.85	0	0.00	11.80	10	6,390	0.16%
2023/10/18	0	0.00	4	12.20	12.15	-4	6,719	-0.06%
2023/10/16	0	0.00	5	12.25	12.20	-5	6,728	-0.07%
2023/10/13	4	12.48	0	0.00	12.40	4	6,763	0.06%
2023/10/11	0	0.00	4	12.50	12.55	-4	6,703	-0.06%
2023/10/06	0	0.00	1	12.25	12.30	-1	6,653	-0.02%
2023/10/04	2	12.20	0	0.00	12.15	2	6,709	0.03%
2023/10/02	2	12.25	0	0.00	12.45	2	6,818	0.03%
2023/09/28	15	12.55	15	12.55	12.35	0	6,827	0.00%
2023/09/27	0	0.00	100	12.35	12.35	-100	6,791	-1.47%
2023/09/22	0	12.35	0	0.00	12.35	0	7,626	0.00%
2023/09/21	0	12.40	0	0.00	12.35	0	7,629	0.00%
2023/09/20	0	0.00	1	12.50	12.55	-1	7,610	-0.01%
2023/09/07	5	12.35	0	0.00	12.25	5	7,528	0.07%
2023/09/06	3	12.55	3	12.50	12.50	0	7,511	0.00%
2023/09/05	0	0.00	3	12.75	12.70	-3	7,550	-0.04%
2023/09/04	1	12.85	1	12.75	12.75	0	7,551	0.00%
2023/09/01	1	12.85	2	12.85	12.85	-1	7,527	-0.01%
2023/08/31	6	12.65	0	0.00	12.70	6	7,428	0.08%
2023/08/30	3	12.95	0	0.00	12.85	3	7,307	0.04%
2023/08/28	5	13.33	6	13.40	13.15	-1	7,175	-0.01%
2023/08/24	0.1	13.05	0	0.00	13.15	0.1	6,914	0.00%
2023/08/23	0.1	13.15	0	0.00	13.15	0.1	6,868	0.00%
2023/08/21	0.3	13.10	0	0.00	13.00	0.3	6,686	0.00%
2023/08/16	1	13.15	6	13.15	13.05	-5	6,414	-0.08%
2023/08/15	3	13.05	10	13.05	13.25	-7	6,198	-0.11%
2023/08/14	0	0.00	0	12.95	12.80	0	5,970	0.00%
2023/08/11	22	13.47	0	0.00	13.35	22	5,630	0.39%
2023/08/10	2	13.80	1	13.90	13.70	1	5,436	0.02%
2023/08/09	3	13.83	2	13.90	13.85	1	5,186	0.02%
2023/08/08	3	14.47	0	0.00	14.45	3	5,013	0.06%
2023/08/07	0	0.00	2	14.60	14.75	-2	4,820	-0.04%
2023/08/04	3	14.23	37	14.26	14.25	-34	4,628	-0.73%
2023/08/02	26	14.09	20.5	14.14	14.10	5.5	4,516	0.12%
2023/08/01	0	0.00	33	14.30	14.40	-33	4,406	-0.75%
2023/07/31	23	13.82	6	13.88	13.90	17	4,278	0.40%
2023/07/28	0	0.00	1.1	14.15	14.00	-1.1	4,173	-0.03%
2023/07/27	23	14.20	24	14.39	14.15	-1	4,089	-0.02%
2023/07/26	11	14.41	51	14.15	14.15	-40	3,903	-1.02%
2023/07/25	102	13.55	6	13.67	13.65	96	3,512	2.73%	大買/
2023/07/24	13	13.52	14	13.50	13.40	-1	3,317	-0.03%
2023/07/21	14	13.05	1	12.95	13.05	13	3,030	0.43%
2023/07/20	0	0.00	1	12.75	12.75	-1	2,893	-0.03%
2023/07/19	2	12.80	40	12.83	12.75	-38	2,874	-1.32%
2023/07/18	7	12.65	2	12.65	12.60	5	2,823	0.18%
2023/07/17	20	12.50	5	12.57	12.80	15	2,786	0.54%
2023/07/14	19	12.50	19	12.45	12.45	0	2,722	0.00%
2023/07/13	0	0.00	4	12.55	12.50	-4	2,698	-0.15%
2023/07/12	2	12.80	15	12.65	12.65	-13	2,667	-0.49%
2023/07/11	9	12.81	9	12.81	12.80	0	2,634	0.00%
2023/07/10	16	12.91	22	12.90	12.75	-6	2,593	-0.23%
2023/07/06	11	12.40	0	0.00	12.45	11	2,359	0.47%
2023/07/05	20	12.45	0	0.00	12.40	20	2,322	0.86%
2023/07/04	13.3	12.40	3	12.40	12.45	10.3	2,296	0.45%
2023/07/03	34	12.52	10	12.56	12.55	24	2,282	1.05%
2023/06/30	49	12.62	58	12.86	12.80	-9	2,101	-0.43%
2023/06/28	0	0.00	1	11.85	11.90	-1	1,464	-0.07%
2023/06/27	32	12.03	12	12.04	11.85	20	1,465	1.36%
2023/06/26	10	12.15	14	12.22	12.15	-4	1,439	-0.28%
2023/06/21	6	11.88	4	11.90	11.95	2	1,330	0.15%
2023/06/20	0	0.00	2	11.75	11.75	-2	1,278	-0.16%
2023/06/19	2	11.65	1	11.70	11.70	1	1,265	0.08%
2023/06/14	3.2	11.55	0	0.00	11.60	3.2	1,258	0.25%
2023/06/13	1	11.50	1	11.60	11.50	0	1,267	0.00%
2023/06/08	2	11.53	4	11.56	11.70	-2	1,200	-0.17%
2023/06/07	3	11.45	0	0.00	11.45	3	1,179	0.25%
2023/06/06	1	11.40	0	0.00	11.40	1	1,199	0.08%
2023/06/05	0	11.45	0	0.00	11.35	0	1,231	0.00%
2023/06/01	0	11.35	0	0.00	11.30	0	1,284	0.00%
2023/05/30	0	0.00	4	11.30	11.30	-4	1,404	-0.28%
2023/05/29	0	0.00	2	11.40	11.40	-2	1,510	-0.13%
2023/05/26	2	11.35	4	11.30	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	3	11.45	10	11.42	11.55	-7	1,690	-0.41%
2023/05/19	0	0.00	2	11.45	11.45	-2	1,689	-0.12%
2023/05/15	1	11.10	6	11.13	11.15	-5	1,754	-0.28%
2023/05/12	2	11.00	1	11.05	11.10	1	1,795	0.06%
2023/05/11	2	11.00	1	11.05	11.00	1	1,802	0.06%
2023/05/10	1	11.10	0	0.00	11.05	1	1,807	0.06%
2023/05/09	0	0.00	2	11.20	11.10	-2	1,811	-0.11%
2023/05/08	0	0.00	1	11.25	11.20	-1	1,811	-0.06%
2023/05/05	0	0.00	8	11.24	11.25	-8	1,816	-0.44%
2023/05/04	0	0.00	10	11.20	11.20	-10	1,813	-0.55%
2023/05/03	0	0.00	4	11.05	11.10	-4	1,817	-0.22%
2023/04/27	0	0.00	0	11.00	10.95	0	1,845	0.00%
2023/04/26	0	0.00	0	11.00	11.00	0	1,849	0.00%
2023/04/25	0	0.00	6	11.02	10.90	-6	1,857	-0.32%
2023/04/24	0	0.00	1	11.05	11.00	-1	1,849	-0.05%
2023/04/21	1	11.20	5	11.00	10.95	-4	1,846	-0.22%
2023/04/18	0	0.00	1	11.35	11.35	-1	1,857	-0.05%
2023/04/14	2	11.40	0	0.00	11.40	2	2,027	0.10%
2023/04/13	0	0.00	2	11.45	11.40	-2	2,030	-0.10%
2023/04/12	0	0.00	3	11.40	11.35	-3	2,020	-0.15%
2023/04/11	1	11.35	2	11.38	11.35	-1	2,028	-0.05%
2023/04/10	0	0.00	2	11.45	11.35	-2	2,050	-0.10%
2023/04/06	1	11.80	0	0.00	11.80	1	2,054	0.05%
2023/03/31	2	11.60	0	0.00	11.60	2	2,018	0.10%
2023/03/30	0	11.69	0	0.00	11.60	0	2,043	0.00%
2023/03/29	0	11.65	0	0.00	11.55	0	2,055	0.00%
2023/03/28	2	11.65	0	0.00	11.50	2	2,112	0.09%
2023/03/27	0	0.00	42	11.55	11.60	-42	2,162	-1.94%
2023/03/23	1	11.45	5	11.45	11.45	-4	2,405	-0.17%
2023/03/22	5	11.50	0	0.00	11.45	5	2,537	0.20%
2023/03/21	1	11.45	0	0.00	11.45	1	2,535	0.04%
2023/03/20	0	0.00	4	11.44	11.40	-4	2,537	-0.16%
2023/03/17	0	0.00	35	11.41	11.45	-35	2,531	-1.38%
2023/03/16	4	11.24	9	11.15	11.10	-5	2,505	-0.20%
2023/03/14	3	11.35	0	0.00	11.35	3	2,477	0.12%
2023/03/13	2	11.50	0	0.00	11.50	2	2,455	0.08%
2023/03/09	0	0.00	9	11.80	11.80	-9	2,417	-0.37%
2023/03/07	4	11.70	3	11.73	11.70	1	2,401	0.04%
2023/03/06	2	11.80	0	0.00	11.80	2	2,397	0.08%
2023/03/03	0	0.00	9	11.73	11.70	-9	2,366	-0.38%
2023/03/02	2	11.35	4	11.35	11.40	-2	2,273	-0.09%
2023/03/01	4	11.69	0	0.00	11.40	4	2,360	0.17%
2023/02/24	1	11.45	1	11.40	11.35	0	2,279	0.00%
2023/02/23	0	0.00	1	11.50	11.55	-1	2,269	-0.04%
2023/02/22	0	0.00	0	11.45	11.45	0	2,331	0.00%
2023/02/20	3	11.13	3	11.20	11.30	0	2,241	0.00%
2023/02/17	0	0.00	1	11.15	11.10	-1	2,237	-0.04%
2023/02/14	0	0.00	1	11.10	11.20	-1	2,215	-0.05%
2023/02/13	3	11.37	3	11.47	11.25	0	2,199	0.00%
2023/02/10	5	10.96	1	11.00	11.05	4	2,106	0.19%
2023/02/09	0	0.00	1	11.00	10.95	-1	2,072	-0.05%
2023/02/08	0	0.00	3	11.05	10.95	-3	2,065	-0.15%
2023/02/03	3	10.85	0	0.00	10.90	3	2,027	0.15%
2023/01/16	4	10.70	3	10.70	10.75	1	1,982	0.05%
2023/01/13	0	0.00	10	10.65	10.65	-10	1,974	-0.51%
2023/01/11	0	0.00	6	10.78	10.75	-6	1,959	-0.31%
2023/01/06	3	10.90	0	0.00	10.70	3	1,951	0.15%
2023/01/05	3	10.80	0	0.00	10.90	3	1,944	0.15%
2023/01/03	0	0.00	2	10.55	10.80	-2	1,766	-0.11%
2022/12/28	3	10.70	2	10.95	10.70	1	1,744	0.06%
2022/12/27	3	10.75	0	0.00	10.80	3	1,719	0.17%
2022/12/23	0	0.00	1	10.80	10.90	-1	1,678	-0.06%
2022/12/22	1	10.90	3	10.93	10.85	-2	1,664	-0.12%
2022/12/21	2	10.85	5	10.85	10.90	-3	1,644	-0.18%
2022/12/20	18	10.64	0	0.00	10.50	18	1,616	1.11%
2022/12/19	10	10.75	2.3	10.74	10.70	7.7	1,570	0.49%
2022/12/16	40	11.11	1	11.10	11.05	39	1,510	2.58%
2022/12/15	10	11.00	6	10.93	11.00	4	1,324	0.30%
2022/12/14	0	0.00	2	11.05	10.70	-2	1,236	-0.16%
2022/12/08	10	10.35	0	0.00	10.30	10	1,088	0.92%
2022/12/07	0	0.00	2	10.35	10.40	-2	1,081	-0.18%
2022/12/02	2	10.40	0	0.00	10.40	2	1,070	0.19%
2022/12/01	3	10.50	0	0.00	10.45	3	1,076	0.28%
2022/11/29	5	10.55	4	10.50	10.45	1	1,062	0.09%
2022/11/23	0	0.00	14	10.50	10.50	-14	986	-1.42%
2022/11/22	0	0.00	1.9	10.25	10.30	-1.9	897	-0.21%
2022/11/21	1	10.05	2	10.13	10.15	-1	915	-0.11%
2022/11/18	0	0.00	8	10.21	10.10	-8	912	-0.88%
2022/11/16	1	9.95	0	0.00	9.80	1	815	0.12%
2022/11/15	4	9.97	0	0.00	9.97	4	811	0.49%
2022/11/10	1	9.65	0	0.00	9.65	1	797	0.13%
2022/11/09	1	9.67	0	0.00	9.68	1	802	0.12%
2022/11/03	0	0.00	1	9.29	9.26	-1	856	-0.12%
2022/10/18	0	0.00	2	9.17	9.17	-2	1,374	-0.15%
2022/10/17	0	0.00	4	8.98	9.14	-4	1,397	-0.29%
2022/10/07	0	9.43	0	0.00	9.40	0	1,382	0.00%
2022/09/30	0	0.00	2	9.23	9.28	-2	1,512	-0.13%
2022/09/26	4	9.16	0	0.00	9.09	4	1,613	0.25%
2022/09/23	1	9.43	0	0.00	9.46	1	1,610	0.06%
2022/09/22	1	9.40	0	0.00	9.49	1	1,629	0.06%
2022/09/14	0	9.79	0	0.00	9.75	0	1,669	0.00%
2022/09/12	2	9.77	0	0.00	9.77	2	1,699	0.12%
2022/09/08	0	9.64	0	0.00	9.67	0	1,708	0.00%
2022/09/06	5	9.77	0	0.00	9.75	5	1,710	0.29%
2022/08/29	0	0.00	1	9.95	9.93	-1	1,911	-0.05%
2022/08/26	8	10.00	0	0.00	10.10	8	1,908	0.42%
2022/08/24	2	10.00	0	0.00	9.98	2	1,872	0.11%
2022/08/22	1	10.00	0	0.00	9.98	1	1,920	0.05%
2022/08/19	1	9.97	0	0.00	10.05	1	1,935	0.05%
2022/08/18	0	0.00	3	10.00	9.99	-3	1,962	-0.15%
2022/08/10	3	9.86	0	0.00	9.84	3	2,013	0.15%
2022/08/04	4	9.70	2	9.80	9.67	2	2,060	0.10%
2022/08/03	3	9.95	1	10.00	9.97	2	2,034	0.10%
2022/08/02	6	10.47	5	10.70	10.45	1	1,915	0.05%
2022/07/29	5	10.90	0	0.00	10.90	5	2,116	0.24%
2022/07/28	2	10.80	0	0.00	10.80	2	2,147	0.09%
2022/07/27	3	11.02	0	0.00	10.95	3	2,189	0.14%
2022/07/26	5	10.85	0	0.00	10.90	5	2,207	0.23%
2022/07/25	0	0.00	1	10.80	10.90	-1	2,349	-0.04%
2022/07/22	0	0.00	3	10.60	10.70	-3	2,726	-0.11%
2022/07/20	2	10.63	0	0.00	10.45	2	3,016	0.07%
2022/07/18	0	0.00	9.3	10.50	10.60	-9.3	3,386	-0.27%
2022/07/15	1	10.35	0	0.00	10.35	1	3,614	0.03%
2022/07/14	0	10.45	0	0.00	10.40	0	4,174	0.00%
2022/07/12	3	10.40	0	0.00	10.25	3	5,768	0.05%
2022/07/11	0	0.00	1	10.80	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	0	0.00	1.1	10.69	10.60	-1.1	6,304	-0.02%
2022/07/06	2	10.80	2	10.65	10.65	0	6,309	0.00%
2022/07/05	3.1	10.89	1	10.85	11.00	2.1	6,312	0.03%
2022/06/27	0	0.00	0	10.60	10.80	0	6,433	0.00%
2022/06/24	0	0.00	2	10.58	10.55	-2	6,476	-0.03%
2022/06/21	0	0.00	0.2	10.50	10.65	-0.2	6,590	0.00%
2022/06/20	0	0.00	1	10.30	10.25	-1	6,670	-0.01%
2022/06/15	1	10.75	0	0.00	10.70	1	6,918	0.01%
2022/06/14	0	0.00	2	10.60	10.60	-2	6,926	-0.03%
2022/06/13	0	0.00	19	10.73	10.70	-19	6,918	-0.27%
2022/06/10	0	0.00	1	11.15	11.15	-1	6,896	-0.01%
2022/06/08	0	0.00	2	11.15	11.15	-2	6,880	-0.03%
2022/06/07	2	11.23	2	11.35	11.25	0	6,876	0.00%
2022/06/01	1	11.15	0	0.00	11.10	1	6,784	0.01%
2022/05/27	1	11.35	0	0.00	11.30	1	6,764	0.01%
2022/05/26	1	11.10	0.1	11.15	11.15	0.9	6,757	0.01%
2022/05/24	0.1	10.95	2	11.10	11.00	-1.9	6,904	-0.03%
2022/05/18	0	0.00	2	10.85	10.90	-2	6,918	-0.03%
2022/05/16	2	10.60	0	0.00	10.60	2	6,885	0.03%
2022/05/13	0.1	10.50	5	10.48	10.50	-4.9	6,865	-0.07%
2022/05/12	1	10.20	4	10.23	10.20	-3	6,848	-0.04%
2022/05/10	2	10.45	2	10.68	10.70	0	6,755	0.00%
2022/05/09	9	11.07	0	11.15	10.75	9	6,712	0.13%
2022/05/06	43	11.74	41	11.53	11.35	2	6,617	0.03%
2022/05/05	1.2	11.49	1	11.45	11.45	0.2	6,496	0.00%
2022/05/04	4	11.46	1	11.45	11.40	3	6,464	0.05%
2022/05/03	5	11.68	3	12.00	11.65	2	6,451	0.03%
2022/04/29	13	11.78	8	11.91	11.70	5	6,429	0.08%
2022/04/28	19	11.92	8	12.00	11.95	11	6,303	0.17%
2022/04/27	5	11.41	4	11.38	11.30	1	5,890	0.02%
2022/04/26	2	12.10	14	12.00	11.70	-12	5,775	-0.21%
2022/04/25	5	12.02	13	11.91	11.60	-8	5,633	-0.14%
2022/04/22	39	12.41	14	12.40	12.30	25	5,454	0.46%
2022/04/21	18	12.73	56	12.81	12.60	-38	5,374	-0.71%
2022/04/20	21	12.65	44	12.87	12.95	-23	5,161	-0.45%
2022/04/19	49	12.14	14	12.26	12.15	35	4,649	0.75%
2022/04/18	93	13.14	61	12.94	12.50	32	4,573	0.70%
2022/04/15	46	12.26	61	12.39	12.50	-15	3,198	-0.47%
2022/04/14	0	11.52	0	0.00	11.40	0	2,594	0.00%
2022/04/13	1	11.40	0	0.00	11.45	1	2,614	0.04%
2022/04/11	0	0.00	13	11.39	11.50	-13	2,649	-0.49%
2022/04/08	0	11.36	0	0.00	11.40	0	2,683	0.00%
2022/04/07	1	11.30	0	0.00	11.15	1	2,711	0.04%
2022/04/06	2	11.63	3	11.80	11.65	-1	2,718	-0.04%
2022/04/01	14	11.69	3	11.60	11.75	11	2,708	0.41%
2022/03/31	0	0.00	11	11.50	11.50	-11	2,650	-0.41%
2022/03/29	3	11.67	4	11.51	11.55	-1	2,614	-0.04%
2022/03/28	0	0.00	0	11.50	11.55	0	2,564	0.00%
2022/03/25	4	11.55	3	11.50	11.55	1	2,503	0.04%
2022/03/24	1	11.65	0	0.00	11.60	1	2,473	0.04%
2022/03/22	5	11.56	18	11.50	11.65	-13	2,334	-0.56%
2022/03/21	0	0.00	10	11.10	11.10	-10	2,112	-0.47%
2022/03/15	0	0.00	10	10.70	10.60	-10	2,058	-0.49%
2022/03/14	0	0.00	3	10.75	10.75	-3	2,064	-0.15%
2022/03/08	2	10.70	10.2	10.75	10.50	-8.2	2,072	-0.39%
2022/03/07	2	10.70	0	0.00	10.75	2	2,034	0.10%
2022/03/04	0	0.00	13	10.99	10.95	-13	2,016	-0.64%
2022/03/02	10	10.90	0	0.00	10.95	10	2,039	0.49%
2022/03/01	10	10.85	0	0.00	10.90	10	2,035	0.49%
2022/02/24	2	11.13	10	10.80	10.70	-8	2,067	-0.39%
2022/02/22	0	0.00	1	11.05	10.85	-1	1,913	-0.05%
2022/02/21	11	11.14	0	0.00	11.05	11	1,918	0.57%
2022/02/17	1	10.85	0	0.00	10.90	1	1,907	0.05%
2022/02/15	11	10.80	2	10.88	10.75	9	1,965	0.46%
2022/02/11	0.1	10.82	4	10.80	10.75	-3.9	2,009	-0.20%
2022/02/08	1.1	10.70	0	0.00	10.80	1.1	2,012	0.05%
2022/02/07	0.1	10.52	0	0.00	10.65	0.1	2,010	0.00%
2022/01/26	2	10.55	0	0.00	10.45	2	2,019	0.10%
2022/01/24	0	0.00	3	10.70	10.70	-3	1,979	-0.15%
2022/01/21	0	0.00	2	11.00	10.95	-2	1,952	-0.10%
2022/01/20	5	11.23	0	0.00	11.20	5	1,936	0.26%
2022/01/19	5	11.00	0	0.00	11.00	5	1,917	0.26%
2022/01/18	0	0.00	5	11.05	11.05	-5	1,895	-0.26%
2022/01/17	0	0.00	22	11.20	11.20	-22	1,865	-1.18%
2022/01/14	5	11.45	20	11.43	11.25	-15	1,837	-0.82%
2022/01/12	10	11.30	21	11.24	11.30	-11	1,735	-0.63%
2022/01/11	11	11.17	0	0.00	11.25	11	1,690	0.65%
2022/01/10	5	10.90	2	10.88	10.95	3	1,567	0.19%
2022/01/07	0	0.00	7	10.75	10.80	-7	1,553	-0.45%
2022/01/06	0	0.00	1	10.75	10.85	-1	1,538	-0.07%
2022/01/05	1	10.90	20	10.84	10.75	-19	1,525	-1.25%
2022/01/03	21	10.96	2	10.93	10.90	19	1,479	1.28%
2021/12/29	1	10.85	2	10.63	10.85	-1	1,392	-0.07%
2021/12/27	0	0.00	2	10.40	10.45	-2	1,341	-0.15%
2021/12/16	0.3	10.40	0	0.00	10.35	0.3	1,433	0.02%
2021/12/15	1	10.35	0	0.00	10.40	1	1,458	0.07%
2021/12/13	0	0.00	1	10.55	10.50	-1	1,463	-0.07%
2021/12/01	10	10.35	0	0.00	10.30	10	1,664	0.60%
2021/11/30	1	10.30	0	0.00	10.30	1	1,680	0.06%
2021/11/25	0	0.00	51	10.55	10.50	-51	1,720	-2.96%
2021/11/22	1	10.55	0	0.00	10.55	1	1,706	0.06%
2021/11/19	1	10.70	0	0.00	10.50	1	1,706	0.06%
2021/11/18	0	0.00	6	10.55	10.65	-6	1,698	-0.35%
2021/11/17	3	10.50	0	0.00	10.50	3	1,701	0.18%
2021/11/16	0	0.00	0.1	10.56	10.60	-0.1	1,707	0.00%
2021/11/15	3	10.40	3	10.50	10.40	0	1,699	0.00%
2021/11/12	4	10.60	5	10.58	10.60	-1	1,697	-0.06%
2021/11/11	4	10.45	0	0.00	10.45	4	1,687	0.24%
2021/11/10	2	10.45	0.1	10.30	10.40	1.9	1,715	0.11%
2021/11/08	6	10.33	0	0.00	10.30	6	1,735	0.35%
2021/11/05	0	0.00	2	10.30	10.30	-2	1,776	-0.11%
2021/11/04	0	0.00	9	10.36	10.35	-9	1,856	-0.48%
2021/11/03	0	0.00	16	10.21	10.35	-16	1,848	-0.87%
2021/10/29	15	10.15	0	0.00	10.15	15	1,866	0.80%
2021/10/28	5	10.20	0	0.00	10.20	5	1,880	0.27%
2021/10/27	2	10.20	0	0.00	10.25	2	1,904	0.11%
2021/10/26	1	10.30	0	0.00	10.30	1	1,915	0.05%
2021/10/25	2	10.20	0	0.00	10.20	2	1,933	0.10%
2021/10/22	0	0.00	1	10.25	10.20	-1	1,971	-0.05%
2021/10/20	3	10.35	0	0.00	10.30	3	2,057	0.15%
2021/10/18	0	0.00	2	10.20	10.30	-2	2,109	-0.09%
2021/10/13	1	10.10	0	0.00	10.05	1	2,222	0.04%
2021/10/12	0	0.00	0	10.25	10.20	0	2,236	0.00%
2021/10/08	0	0.00	0.1	10.40	10.30	-0.1	2,263	0.00%
2021/10/06	0	0.00	11	10.21	10.15	-11	2,429	-0.45%
2021/10/05	12	10.09	0	0.00	10.20	12	2,473	0.49%
2021/10/01	0	0.00	4	10.45	10.30	-4	2,575	-0.16%
2021/09/24	2	10.25	0	0.00	10.25	2	3,102	0.06%
2021/09/23	0	0.00	1	10.35	10.25	-1	3,210	-0.03%
2021/09/16	1	10.70	1	10.60	10.60	0	3,359	0.00%
2021/09/15	0	0.00	1	10.65	10.70	-1	3,449	-0.03%
2021/09/13	0	0.00	3	10.58	10.55	-3	3,578	-0.08%
2021/09/10	1	10.55	8	10.65	10.55	-7	3,683	-0.19%
2021/09/09	3	10.50	1	10.70	10.50	2	3,779	0.05%
2021/09/08	1	10.75	9	10.60	10.85	-8	3,784	-0.21%
2021/09/07	8	10.40	0	0.00	10.50	8	3,770	0.21%
2021/09/03	1	10.80	1	10.70	10.70	0	4,156	0.00%
2021/09/02	0	0.00	2	10.75	10.65	-2	4,374	-0.05%
2021/09/01	0	0.00	10	11.00	11.00	-10	4,490	-0.22%
2021/08/31	1	10.80	6	10.60	10.80	-5	4,563	-0.11%
2021/08/30	0	0.00	5	10.75	10.75	-5	5,190	-0.10%
2021/08/26	2	10.50	0	0.00	10.50	2	6,158	0.03%
2021/08/25	1	10.45	1	10.35	10.40	0	6,358	0.00%
2021/08/24	0	0.00	1	10.35	10.30	-1	6,663	-0.02%
2021/08/23	3	10.30	2.2	10.28	10.30	0.8	6,907	0.01%
2021/08/20	0	10.05	1	10.05	10.05	-1	7,013	-0.01%
2021/08/19	1	10.05	1	10.35	10.05	0	7,193	0.00%
2021/08/18	1	10.35	3	10.00	10.35	-2	7,490	-0.03%
2021/08/17	1	10.30	0	0.00	10.25	1	7,971	0.01%
2021/08/16	51	10.40	2	10.30	10.30	49	8,333	0.59%
2021/08/13	4	10.59	0	0.00	10.60	4	8,883	0.05%
2021/08/12	1.1	10.89	46	10.81	10.80	-44.9	10,416	-0.43%
2021/08/11	2	11.05	26	10.86	10.80	-24	11,468	-0.21%
2021/08/10	76	11.22	8	11.16	11.20	68	12,733	0.53%
2021/08/06	1	11.05	0	0.00	10.95	1	13,748	0.01%
2021/08/05	1	11.05	1	11.10	11.00	0	14,085	0.00%
2021/08/04	0.1	11.10	0	0.00	11.10	0.1	14,380	0.00%
2021/08/03	0	0.00	1	11.00	11.10	-1	14,662	-0.01%
2021/08/02	0	0.00	34	10.82	11.10	-34	14,836	-0.23%
2021/07/28	4	10.70	2	10.70	10.75	2	15,216	0.01%
2021/07/27	1	10.95	0	0.00	10.90	1	15,719	0.01%
2021/07/26	4	11.15	3	11.15	11.05	1	15,987	0.01%
2021/07/23	8.2	11.00	7	11.07	11.15	1.2	17,440	0.01%
2021/07/22	0	0.00	2	10.93	10.85	-2	18,244	-0.01%
2021/07/21	7	10.98	11	11.04	10.85	-4	18,453	-0.02%
2021/07/20	25	11.02	12	11.07	11.00	13	18,783	0.07%
2021/07/19	3	11.07	8	11.21	11.25	-5	19,113	-0.03%
2021/07/16	6	11.18	1	11.35	11.15	5	20,235	0.02%
2021/07/15	4	11.19	1	11.15	11.30	3	20,720	0.01%
2021/07/14	0	0.00	1	11.10	10.95	-1	20,959	0.00%
2021/07/13	22	11.16	11	11.24	11.10	11	21,431	0.05%
2021/07/12	11	11.60	0	0.00	11.45	11	21,415	0.05%
2021/07/09	23	11.86	10	11.70	11.65	13	21,466	0.06%
2021/07/08	17	11.57	4	11.74	11.85	13	21,607	0.06%
2021/07/07	0	0.00	10	11.65	11.60	-10	21,602	-0.05%
2021/07/06	2	11.75	6	11.80	11.75	-4	21,618	-0.02%
2021/07/05	21	11.94	0	0.00	11.90	21	21,610	0.10%
2021/07/02	32	11.98	24	12.02	11.90	8	21,621	0.04%
2021/07/01	14	11.89	22	11.78	11.75	-8	21,402	-0.04%
2021/06/30	8	11.64	38	11.60	11.65	-30	21,307	-0.14%
2021/06/29	31	11.45	2	11.43	11.30	29	21,235	0.14%
2021/06/28	11	11.42	6	11.50	11.55	5	21,246	0.02%
2021/06/25	14	11.56	3	11.65	11.45	11	21,240	0.05%
2021/06/24	1	11.55	0	0.00	11.65	1	21,210	0.00%
2021/06/23	0	0.00	1	11.55	11.60	-1	21,176	0.00%
2021/06/22	0	0.00	31	11.66	11.65	-31	21,158	-0.15%
2021/06/21	7	11.27	15	11.18	11.30	-8	21,190	-0.04%
2021/06/18	31	11.65	14	11.70	11.60	17	21,117	0.08%
2021/06/17	3	11.80	0.3	11.95	11.85	2.7	21,059	0.01%
2021/06/16	3	11.83	10	11.80	11.75	-7	21,032	-0.03%
2021/06/15	3	11.93	0	0.00	11.90	3	20,962	0.01%
2021/06/11	35	12.22	36	12.36	12.15	-1	20,882	0.00%
2021/06/09	10.1	12.33	12	12.15	12.15	-1.9	20,391	-0.01%
2021/06/08	0	12.60	7	12.66	12.50	-7	20,274	-0.03%
2021/06/07	4	12.87	0	0.00	12.65	4	20,189	0.02%
2021/06/04	12.2	12.96	42	12.98	12.95	-29.8	19,588	-0.15%
2021/06/03	36	12.60	20	12.58	12.75	16	19,177	0.08%
2021/06/02	5	12.29	1	12.40	12.30	4	18,688	0.02%
2021/06/01	19	12.11	8.1	12.11	12.25	10.9	18,586	0.06%
2021/05/31	0	12.30	2	12.20	11.95	-2	18,299	-0.01%
2021/05/28	14	12.37	12	12.31	12.25	2	18,074	0.01%
2021/05/27	2	12.33	0	0.00	12.30	2	17,999	0.01%
2021/05/26	14	12.48	12	12.49	12.30	2	17,834	0.01%
2021/05/25	10	12.36	3	12.55	12.35	7	17,547	0.04%
2021/05/24	16	12.99	33	13.01	12.75	-17	17,066	-0.10%
2021/05/21	76	13.14	59	12.97	12.90	17	16,723	0.10%
2021/05/20	131.1	14.12	135	14.03	13.10	-3.9	16,152	-0.02%	大買/大賣/
2021/05/19	65	13.34	75	13.34	13.60	-10	14,610	-0.07%
2021/05/18	275.1	12.78	299	12.93	12.90	-23.9	13,585	-0.18%	大買/大賣/
2021/05/17	29	12.63	21	12.63	12.85	8	12,289	0.07%
2021/05/14	74	11.99	42	11.99	11.70	32	11,866	0.27%
2021/05/13	59	11.18	75	11.54	11.60	-16	11,206	-0.14%
2021/05/12	31	10.81	16	10.63	10.55	15	10,863	0.14%
2021/05/11	20	12.02	19	11.69	11.60	1	10,560	0.01%
2021/05/10	10	11.70	10	11.93	11.95	0	10,258	0.00%
2021/05/07	4	11.33	5	11.55	11.55	-1	10,084	-0.01%
2021/05/06	5	11.80	25	11.54	11.60	-20	9,975	-0.20%
2021/05/05	20	11.53	8	11.36	11.40	12	9,836	0.12%
2021/05/04	50	11.75	20	11.59	11.25	30	9,671	0.31%
2021/05/03	12	12.46	0	0.00	12.15	12	9,165	0.13%
2021/04/29	103	13.30	116.2	13.42	13.00	-13.2	8,841	-0.15%	大買/大賣/
2021/04/28	55	11.98	78	12.46	12.90	-23	7,402	-0.31%
2021/04/27	10	11.71	4	11.81	11.75	6	6,602	0.09%
2021/04/26	32	12.10	7	12.24	12.05	25	6,392	0.39%
2021/04/23	17	11.95	25	11.72	11.90	-8	6,058	-0.13%
2021/04/22	94	12.10	71	12.17	12.15	23	5,748	0.40%
2021/04/21	14	11.05	82.1	11.13	11.30	-68.1	4,622	-1.47%
2021/04/20	36	10.42	29.3	10.36	10.30	6.7	4,176	0.16%
2021/04/19	44	10.29	44	10.26	10.55	0	4,008	0.00%
2021/04/16	37	9.60	5	9.48	9.63	32	3,515	0.91%
2021/04/15	50	9.45	11	9.45	9.46	39	3,481	1.12%
2021/04/14	6	9.35	11	9.58	9.40	-5	3,439	-0.15%
2021/04/13	2	9.36	16	9.30	9.23	-14	3,391	-0.41%
2021/04/12	11	9.17	0	0.00	9.22	11	3,403	0.32%
2021/04/09	5	9.14	3	9.18	9.15	2	3,501	0.06%
2021/04/08	8	9.18	3	9.14	9.24	5	3,630	0.14%
2021/04/07	0	0.00	25	9.10	9.06	-25	3,592	-0.70%
2021/04/01	5	9.07	0	0.00	9.04	5	3,916	0.13%
2021/03/31	0	0.00	10	9.05	9.04	-10	4,069	-0.25%
2021/03/30	1	8.96	51	8.99	9.01	-50	4,235	-1.18%
2021/03/26	1	8.90	0	0.00	8.85	1	4,667	0.02%
2021/03/25	0	0.00	1	8.83	8.81	-1	5,140	-0.02%
2021/03/24	82	8.89	36	8.92	8.83	46	5,296	0.87%
2021/03/23	3	9.24	14	9.30	9.19	-11	5,249	-0.21%
2021/03/22	10	9.01	1	9.09	9.18	9	5,230	0.17%
2021/03/19	0	0.00	1	9.05	8.99	-1	5,196	-0.02%
2021/03/18	0	0.00	1.3	9.07	9.06	-1.3	5,184	-0.02%
2021/03/16	7	9.11	3	9.12	9.11	4	5,251	0.08%
2021/03/11	3	9.12	1	9.10	9.04	2	5,343	0.04%
2021/03/10	1	9.22	14	9.11	9.09	-13	5,355	-0.24%
2021/03/09	20	9.13	1	9.06	9.17	19	5,346	0.36%
2021/03/08	0	9.10	2	9.06	9.02	-2	5,325	-0.04%
2021/03/05	4	8.96	8	9.00	9.06	-4	5,319	-0.08%
2021/03/04	31	8.92	2	8.95	8.93	29	5,266	0.55%
2021/02/26	11	8.83	2.3	8.75	8.85	8.7	5,361	0.16%
2021/02/25	5	8.82	0	0.00	8.76	5	5,665	0.09%
2021/02/24	10	8.80	3	8.83	8.74	7	5,961	0.12%
2021/02/22	3.1	8.59	0	0.00	8.66	3.1	6,383	0.05%
2021/02/18	6	8.60	6	8.58	8.61	0	6,616	0.00%
2021/02/05	2	8.37	2	8.34	8.30	0	6,791	0.00%
2021/02/04	2	8.36	2	8.34	8.32	0	6,786	0.00%
2021/02/03	2	8.41	8	8.38	8.35	-6	6,800	-0.09%
2021/02/02	2	8.34	5	8.35	8.33	-3	6,832	-0.04%
2021/02/01	3	8.26	0	0.00	8.22	3	6,831	0.04%
2021/01/29	4	8.25	0	0.00	8.21	4	6,826	0.06%
2021/01/28	1	8.32	4	8.31	8.33	-3	6,829	-0.04%
2021/01/27	4	8.44	2	8.38	8.40	2	6,819	0.03%
2021/01/26	0	8.65	3	8.44	8.42	-3	6,808	-0.04%
2021/01/25	7	8.51	4	8.37	8.53	3	6,800	0.04%
2021/01/22	4.1	8.41	4	8.42	8.40	0.1	6,774	0.00%
2021/01/21	0	0.00	5	8.48	8.45	-5	6,755	-0.07%
2021/01/20	0	0.00	8	8.57	8.47	-8	6,740	-0.12%
2021/01/19	5	8.87	2	8.79	8.78	3	6,700	0.04%
2021/01/18	2	8.70	13	8.57	8.80	-11	6,671	-0.16%
2021/01/15	8	8.85	20	8.88	8.73	-12	6,631	-0.18%
2021/01/14	1	9.03	1	9.11	9.03	0	6,561	0.00%
2021/01/13	2	9.03	1	9.16	9.02	1	6,536	0.02%
2021/01/12	14	9.26	0	0.00	9.09	14	6,474	0.22%
2021/01/11	1	9.46	0	0.00	9.50	1	6,374	0.02%
2021/01/08	0	0.00	10	9.54	9.53	-10	6,331	-0.16%
2021/01/07	2	9.70	2	9.64	9.59	0	6,272	0.00%
2021/01/06	12	9.67	1	9.61	9.65	11	6,209	0.18%
2021/01/05	3	10.00	0	10.00	10.05	3	6,059	0.05%
2021/01/04	25	10.15	12	10.17	10.15	13	5,967	0.22%
2020/12/31	8	9.99	24	9.99	9.96	-16	5,811	-0.28%
2020/12/30	0	0.00	2	9.93	9.91	-2	5,635	-0.04%
2020/12/29	34	9.81	10.1	9.91	9.95	23.9	5,552	0.43%
2020/12/28	0	0.00	40	9.60	9.66	-40	5,254	-0.76%
2020/12/25	3	9.82	2.1	9.78	9.71	0.9	5,148	0.02%
2020/12/24	51	9.71	12	9.61	9.64	39	4,960	0.79%
2020/12/22	20.1	9.58	4	9.38	9.15	16.1	4,659	0.35%
2020/12/21	1	9.51	64.3	9.06	9.52	-63.3	4,306	-1.47%
2020/12/18	5	8.67	0	0.00	8.67	5	3,802	0.13%
2020/12/17	3	8.36	0	0.00	8.46	3	3,643	0.08%
2020/12/15	0	0.00	15	8.18	8.16	-15	3,670	-0.41%
2020/12/11	5	8.12	0	0.00	8.10	5	3,693	0.14%
2020/12/10	0	0.00	2	8.21	8.20	-2	3,726	-0.05%
2020/12/09	0	0.00	4	8.41	8.33	-4	3,698	-0.11%
2020/12/08	6	8.38	0	0.00	8.41	6	3,769	0.16%
2020/12/07	2	8.30	12	8.31	8.32	-10	3,736	-0.27%
2020/12/04	4	8.22	0	0.00	8.23	4	3,734	0.11%
2020/12/01	1	8.36	1	8.35	8.28	0	3,784	0.00%
2020/11/30	1	8.31	1	8.29	8.29	0	3,805	0.00%
2020/11/27	2	8.16	3	8.17	8.19	-1	3,805	-0.03%
2020/11/25	0	0.00	117	8.26	8.25	-117	4,033	-2.90%	大賣/鉅額交易
2020/11/24	7	8.48	30	8.33	8.22	-23	3,934	-0.58%
2020/11/23	109	8.57	11	8.46	8.52	98	3,636	2.70%	大買/
2020/11/20	30	8.23	3	8.19	8.21	27	3,408	0.79%
2020/11/19	6	8.01	9	8.09	7.98	-3	3,174	-0.09%
2020/11/18	3	8.01	1	8.08	7.90	2	3,048	0.07%
2020/11/17	8	7.93	13	7.83	7.91	-5	3,226	-0.15%
2020/11/16	0	0.00	6	7.94	7.87	-6	3,282	-0.18%
2020/11/13	4	7.80	0	0.00	7.79	4	3,610	0.11%
2020/11/12	1	7.57	0	0.00	7.56	1	3,565	0.03%
2020/11/06	0	0.00	4	7.51	7.48	-4	3,630	-0.11%
2020/11/05	2	7.54	0	0.00	7.50	2	3,628	0.06%
2020/11/04	0	0.00	3	7.43	7.40	-3	3,616	-0.08%
2020/11/02	5	7.40	0	0.00	7.37	5	3,633	0.14%
2020/10/28	2	7.53	2	7.48	7.49	0	3,620	0.00%
2020/10/20	10	7.40	2	7.40	7.39	8	3,670	0.22%
2020/10/19	2	7.46	0	0.00	7.45	2	3,676	0.05%
2020/10/07	0	0.00	0.4	7.56	7.54	-0.4	3,852	-0.01%
2020/10/06	0	0.00	0.5	7.54	7.54	-0.5	3,866	-0.01%
2020/10/05	0	0.00	2	7.50	7.48	-2	3,885	-0.05%
2020/09/24	2	7.50	0	0.00	7.47	2	3,979	0.05%
2020/09/23	0	0.00	2.7	7.64	7.60	-2.7	3,922	-0.07%
2020/09/17	0	0.00	10	7.69	7.70	-10	3,827	-0.26%
2020/09/16	0	0.00	1	7.70	7.69	-1	3,875	-0.03%
2020/09/10	1	7.85	15	7.90	7.87	-14	3,915	-0.36%
2020/09/08	0	0.00	21	7.88	7.85	-21	3,991	-0.53%
2020/09/07	22	7.91	32	7.96	7.89	-10	4,011	-0.25%
2020/09/03	0	0.00	29	7.83	7.80	-29	4,367	-0.66%
2020/09/02	2	8.01	0	0.00	7.83	2	4,329	0.05%
2020/09/01	28	8.07	7	8.10	7.97	21	4,305	0.49%
2020/08/26	3	7.93	2	7.89	7.86	1	4,318	0.02%
2020/08/24	2	7.87	7	8.04	7.81	-5	4,190	-0.12%
2020/08/21	37	8.19	34	7.92	7.99	3	4,104	0.07%
2020/08/20	21	7.78	13	7.50	7.55	8	3,742	0.21%
2020/08/19	19	7.89	7	7.90	7.94	12	3,591	0.33%
2020/08/18	0	0.00	2	7.55	7.51	-2	3,126	-0.06%
2020/08/17	1	7.58	20	7.50	7.58	-19	3,117	-0.61%
2020/08/14	0	0.00	11	7.39	7.38	-11	3,136	-0.35%
2020/08/13	4	7.36	4	7.28	7.37	0	3,122	0.00%
2020/08/12	4	7.32	1	7.34	7.31	3	3,131	0.10%
2020/08/06	11	7.24	100	7.23	7.22	-89	3,179	-2.80%
2020/08/04	0	0.00	0	7.25	7.23	0	3,236	0.00%
2020/07/29	10	7.20	0	0.00	7.16	10	3,389	0.30%
2020/07/27	11	7.22	0	0.00	7.11	11	3,427	0.32%
2020/07/24	11	7.33	0	0.00	7.31	11	3,412	0.32%
2020/07/16	2	7.72	2	7.68	7.60	0	3,685	0.00%
2020/07/15	0	0.00	2	7.52	7.68	-2	3,816	-0.05%
2020/07/14	2	7.53	2	7.52	7.49	0	3,774	0.00%
2020/07/13	0	0.00	5	7.43	7.48	-5	3,775	-0.13%
2020/07/08	0	0.00	3	7.47	7.51	-3	3,862	-0.08%
2020/07/07	1	7.50	10	7.51	7.44	-9	3,867	-0.23%
2020/07/01	11	7.56	0	0.00	7.55	11	3,885	0.28%
2020/06/30	0	0.00	3.1	7.60	7.62	-3.1	3,898	-0.08%
2020/06/29	2	7.65	2	7.52	7.52	0	4,023	0.00%
2020/06/24	0	0.00	3	7.65	7.51	-3	4,003	-0.07%
2020/06/23	3	7.89	1	7.64	7.65	2	3,997	0.05%
2020/06/22	0	0.00	5	7.69	7.74	-5	3,980	-0.13%
2020/06/17	6	7.62	2	7.71	7.62	4	3,939	0.10%
2020/06/16	2	7.68	2	7.54	7.53	0	4,092	0.00%
2020/06/15	0	0.00	4	7.48	7.38	-4	4,204	-0.10%
2020/06/12	2	7.26	10	7.35	7.36	-8	4,194	-0.19%
2020/06/11	10	7.79	8	7.68	7.50	2	4,163	0.05%
2020/06/10	7	8.03	18	7.79	8.13	-11	4,000	-0.27%
2020/06/05	26	7.44	10	7.41	7.49	16	3,960	0.40%
2020/06/04	31	7.48	3	7.35	7.48	28	3,981	0.70%
2020/06/03	2	7.20	24	7.18	7.20	-22	3,948	-0.56%
2020/06/02	0	0.00	8	7.13	7.15	-8	4,373	-0.18%
2020/06/01	8	7.11	4	7.11	7.12	4	4,421	0.09%
2020/05/28	2	7.06	0	0.00	7.03	2	4,414	0.05%
2020/05/27	11	7.03	0	0.00	7.05	11	4,450	0.25%
2020/05/22	5	7.13	5	7.15	7.07	0	4,483	0.00%
2020/05/21	5	7.23	0	0.00	7.17	5	4,500	0.11%
2020/05/20	4	7.14	0	0.00	7.13	4	4,424	0.09%
2020/05/19	5	7.18	2	7.18	7.14	3	4,450	0.07%
2020/05/18	0	0.00	5	7.17	7.18	-5	4,469	-0.11%
2020/05/15	8	7.02	21	6.98	7.06	-13	4,628	-0.28%
2020/05/12	18	7.16	2	7.23	7.12	16	4,596	0.35%
2020/05/11	5	7.25	10	7.24	7.24	-5	4,571	-0.11%
2020/05/06	4	7.16	51	7.19	7.17	-47	4,612	-1.02%
2020/04/29	0	0.00	2	7.20	7.14	-2	4,451	-0.04%
2020/04/28	10	7.26	4	7.15	7.14	6	4,425	0.14%
2020/04/27	8	7.14	3	7.14	7.09	5	4,285	0.12%
2020/04/24	2	7.22	2	7.15	7.10	0	4,246	0.00%
2020/04/23	0	0.00	1	7.03	7.06	-1	4,155	-0.02%
2020/04/22	0	0.00	1	6.94	7.02	-1	4,120	-0.02%
2020/04/21	3	7.08	23	7.05	6.98	-20	4,094	-0.49%
2020/04/20	24	7.20	0	0.00	7.23	24	4,026	0.60%
2020/04/16	0	0.00	5	6.97	6.93	-5	3,818	-0.13%
2020/04/15	11	7.07	0	0.00	7.02	11	3,803	0.29%
2020/04/14	1	7.02	2	7.06	7.05	-1	3,771	-0.03%
2020/04/10	4	6.93	0	0.00	6.95	4	3,647	0.11%
2020/04/09	0	0.00	4	6.88	6.85	-4	3,626	-0.11%
2020/04/07	4	6.93	1	6.92	6.91	3	3,559	0.08%
2020/04/01	0	0.00	3	6.87	6.89	-3	3,475	-0.09%
2020/03/31	7	6.99	10	7.00	6.85	-3	3,439	-0.09%
2020/03/30	0	0.00	3	6.74	6.76	-3	3,293	-0.09%
2020/03/27	11	6.88	1	6.81	6.81	10	3,281	0.30%
2020/03/25	12	6.84	0	0.00	6.85	12	3,215	0.37%
2020/03/24	1	6.86	3	6.85	6.85	-2	3,171	-0.06%
2020/03/23	105	7.11	2	6.92	6.84	103	3,133	3.29%	大買/鉅額交易
2020/03/20	19	7.11	22	7.10	7.10	-3	3,016	-0.10%
2020/03/19	28	6.30	0	0.00	6.60	28	2,805	1.00%
2020/03/18	2	6.03	2	6.01	6.00	0	2,565	0.00%
2020/03/17	10	5.90	39.4	5.89	5.91	-29.4	2,538	-1.16%
2020/03/13	3	6.10	0	0.00	6.15	3	2,478	0.12%
2020/03/12	10	6.98	0	0.00	6.72	10	2,383	0.42%
2020/03/11	8	7.26	4	7.18	7.17	4	2,256	0.18%
2020/03/10	14	7.55	14	7.38	7.46	0	2,166	0.00%
2020/03/09	44	8.12	21	8.01	7.86	23	2,087	1.10%
2020/03/06	19	7.90	13	8.03	8.07	6	1,830	0.33%
2020/03/05	14	7.49	21	7.50	7.47	-7	1,367	-0.51%
2020/03/04	2	7.39	10	7.36	7.36	-8	1,309	-0.61%
2020/03/03	12	7.38	6	7.37	7.39	6	1,295	0.46%
2020/03/02	6	7.30	0	0.00	7.34	6	1,283	0.47%
2020/02/25	7	7.44	15	7.42	7.34	-8	1,183	-0.68%
2020/02/24	0	0.00	17	7.47	7.43	-17	1,155	-1.47%
2020/02/20	0	0.00	1	7.44	7.39	-1	1,089	-0.09%
2020/02/19	0	0.00	10	7.49	7.48	-10	1,053	-0.95%
2020/02/18	38	7.50	8	7.56	7.44	30	1,004	2.99%
2020/02/17	1	7.21	2	7.23	7.20	-1	809	-0.12%
2020/02/13	10	7.11	0	0.00	7.10	10	770	1.30%
2020/02/10	2	7.24	0	0.00	7.20	2	721	0.28%
2020/02/07	0	0.00	3	6.85	6.83	-3	609	-0.49%
2020/02/05	0	0.00	5	6.82	6.83	-5	607	-0.82%
2020/01/30	0.3	6.85	0	0.00	6.81	0.3	589	0.05%
2020/01/20	20	7.02	2	7.02	7.02	18	571	3.15%
2020/01/16	0	0.00	5	7.00	7.03	-5	570	-0.88%
2020/01/14	5	7.03	0	0.00	7.01	5	570	0.88%
2019/12/19	0	0.00	2	7.14	7.10	-2	487	-0.41%
2019/12/17	0	0.00	2	7.06	7.07	-2	471	-0.42%
2019/12/09	0	0.00	1	7.09	7.07	-1	488	-0.20%
2019/12/06	1	7.05	0	0.00	7.04	1	481	0.21%
2019/12/05	0	0.00	2	7.02	7.04	-2	480	-0.42%
2019/11/19	0	0.00	10	6.93	6.93	-10	471	-2.12%
2019/11/18	0	0.00	3	6.95	6.94	-3	473	-0.63%
2019/11/14	1	6.95	0	0.00	6.95	1	477	0.21%
2019/11/04	0	0.00	1	6.97	6.97	-1	565	-0.18%
2019/11/01	0	0.00	7	6.93	6.93	-7	581	-1.20%
2019/10/24	0	0.00	2	6.96	6.98	-2	782	-0.26%
2019/10/03	15	6.91	0	0.00	6.88	15	878	1.71%
2019/09/18	2	7.06	0	0.00	7.05	2	963	0.21%
2019/09/17	0.8	7.00	0	0.00	7.00	0.8	955	0.08%
2019/09/04	0	0.00	10	6.98	7.00	-10	930	-1.07%
2019/09/03	0	0.00	1	6.96	6.96	-1	928	-0.11%
2019/08/26	0	0.00	1	6.90	6.88	-1	940	-0.11%
2019/08/19	0	0.00	1	7.04	7.09	-1	928	-0.11%
2019/08/14	2	7.10	0	0.00	7.07	2	906	0.22%
2019/08/12	2	7.29	1	7.23	7.18	1	883	0.11%
2019/08/08	0	0.00	1	7.16	7.17	-1	846	-0.12%
2019/08/07	0	0.00	10.3	7.17	7.18	-10.3	832	-1.24%
2019/08/05	2	7.30	2	7.32	7.20	0	819	0.00%
2019/07/31	0	0.00	1	7.50	7.40	-1	775	-0.13%
2019/07/29	2	7.21	2	7.23	7.23	0	622	0.00%
2019/07/26	28	7.22	0	0.00	7.21	28	619	4.52%
2019/07/24	2	7.21	0	0.00	7.18	2	619	0.32%
2019/07/17	0	0.00	5	7.25	7.32	-5	575	-0.87%
2019/07/16	3	7.19	0	0.00	7.19	3	545	0.55%
2019/07/12	0	0.00	20	7.24	7.24	-20	540	-3.70%
2019/07/11	1	7.23	0	0.00	7.22	1	531	0.19%
2019/07/08	5	7.17	0	0.00	7.19	5	516	0.97%
2019/07/04	0	0.00	1	7.18	7.20	-1	503	-0.20%
2019/07/01	16	7.13	2	7.19	7.13	14	500	2.80%
2019/06/28	2	7.12	0	0.00	7.13	2	503	0.40%
2019/06/26	3	7.17	6	7.19	7.18	-3	500	-0.60%
2019/06/21	4	6.96	10	7.10	6.96	-6	441	-1.36%
2019/06/14	2	7.06	0	0.00	7.04	2	433	0.46%
2019/06/05	2	7.14	0	0.00	7.13	2	428	0.47%
2019/06/03	0	0.00	17.2	7.19	7.15	-17.2	434	-3.96%
2019/05/30	1	7.07	0	0.00	7.08	1	432	0.23%
2019/05/27	0	0.00	0.1	7.01	7.02	-0.1	438	-0.02%
2019/05/17	4	6.94	0	0.00	6.96	4	441	0.91%
2019/05/15	0	0.00	1	7.00	6.99	-1	447	-0.22%
2019/05/13	4	6.92	0	0.00	6.89	4	459	0.87%
2019/05/09	2	7.03	0	0.00	7.00	2	447	0.45%
2019/05/06	2	7.06	0	0.00	7.05	2	448	0.45%
2019/05/02	4	7.05	0	0.00	7.04	4	441	0.91%
2019/04/23	0	0.00	2	7.05	7.08	-2	441	-0.45%
2019/04/17	0	0.00	2.3	7.08	7.08	-2.3	449	-0.52%
2019/04/16	0	0.00	10	7.04	7.08	-10	449	-2.23%
2019/04/12	5	7.06	0	0.00	7.07	5	447	1.12%
2019/04/08	0	0.00	45	7.04	7.08	-45	438	-10.27%
2019/04/02	3	7.12	0	0.00	7.07	3	426	0.70%
2019/04/01	3	7.17	1	7.20	7.17	2	413	0.48%
2019/03/27	5	7.23	0	0.00	7.20	5	408	1.22%
2019/03/26	40	7.25	0	0.00	7.25	40	400	10.00%
2019/03/20	0.2	7.25	0	0.00	7.25	0.2	395	0.05%
2019/02/26	0	0.00	5	7.11	7.12	-5	416	-1.20%
2019/02/19	1.1	7.03	0	0.00	7.06	1.1	406	0.28%
2019/02/12	0	0.00	2	7.04	7.06	-2	389	-0.51%
2019/02/11	4	6.97	0	0.00	6.99	4	376	1.06%
2019/01/30	2	6.96	0	0.00	6.94	2	372	0.54%
2019/01/29	1	6.95	0	0.00	6.97	1	370	0.27%
2019/01/23	3	6.97	0	0.00	6.98	3	380	0.79%
2019/01/11	0	0.00	2	6.96	6.94	-2	407	-0.49%
2019/01/10	0	0.00	2	6.92	6.94	-2	409	-0.49%
2018/12/28	0	0.00	7	6.84	6.85	-7	452	-1.55%
2018/12/27	0	0.00	53	6.84	6.80	-53	463	-11.43%
2018/12/26	5	6.80	0	0.00	6.81	5	459	1.09%
2018/12/17	0	0.00	2	7.00	6.99	-2	463	-0.43%
2018/12/11	1	6.98	0	0.00	6.97	1	476	0.21%
2018/12/07	3	7.00	0	0.00	6.99	3	479	0.63%
2018/11/30	0	0.00	24	7.03	7.07	-24	480	-4.99%
2018/11/29	7	7.08	0	0.00	7.03	7	483	1.45%
2018/11/28	2	6.98	2	7.03	7.04	0	480	0.00%
2018/11/16	0	0.00	3	6.83	6.81	-3	509	-0.59%
2018/11/14	0	0.00	7.2	6.85	6.87	-7.2	557	-1.30%
2018/11/09	3	6.80	0	0.00	6.82	3	609	0.49%
2018/11/08	3	6.83	0	0.00	6.83	3	618	0.49%
2018/10/31	2	6.65	0	0.00	6.61	2	692	0.29%
2018/10/30	0	0.00	1	6.65	6.58	-1	717	-0.14%
2018/10/12	0	0.00	1	6.86	6.99	-1	917	-0.11%
2018/10/11	0	0.00	2	6.94	6.93	-2	909	-0.22%
2018/10/05	0	0.00	5	7.39	7.40	-5	902	-0.55%
2018/10/03	0	0.00	3	7.56	7.55	-3	898	-0.33%
2018/09/27	2	7.61	0	0.00	7.60	2	925	0.22%
2018/09/19	3	7.58	0	0.00	7.57	3	954	0.31%
2018/09/12	1	7.54	0	0.00	7.52	1	1,040	0.10%
2018/09/11	0	0.00	1	7.54	7.54	-1	1,051	-0.10%
2018/09/10	1	7.45	0	0.00	7.45	1	1,065	0.09%
2018/09/07	2.2	7.62	5	7.61	7.59	-2.8	1,090	-0.26%
2018/09/06	0	0.00	1	7.65	7.65	-1	1,110	-0.09%
2018/09/05	1	7.68	0	0.00	7.66	1	1,130	0.09%
2018/08/30	2	7.74	0	0.00	7.75	2	1,385	0.14%
2018/08/28	1	7.81	0	0.00	7.80	1	1,421	0.07%
2018/08/27	24	7.83	0	0.00	7.84	24	1,483	1.62%
2018/08/24	2	7.80	3	7.81	7.81	-1	1,499	-0.07%
2018/08/20	0	0.00	2	7.92	7.87	-2	1,657	-0.12%
2018/08/17	3	7.74	0	0.00	7.74	3	1,716	0.17%
2018/08/16	1	7.68	5	7.68	7.70	-4	1,874	-0.21%
2018/08/15	0	0.00	2	7.82	7.71	-2	1,875	-0.11%
2018/08/14	0	0.00	2	7.78	7.80	-2	1,893	-0.11%
2018/08/13	0	0.00	2	7.85	7.82	-2	1,952	-0.10%
2018/08/08	2	8.09	0	8.06	8.06	2	2,132	0.09%
2018/08/07	0	0.00	0.1	8.09	8.09	-0.1	2,125	0.00%
2018/08/06	1	8.12	4	8.09	8.11	-3	2,106	-0.14%
2018/08/01	4	8.10	5	8.10	8.05	-1	2,064	-0.05%
2018/07/31	25	8.11	1	8.08	8.11	24	2,043	1.17%
2018/07/30	0	0.00	1	8.00	8.09	-1	1,965	-0.05%
2018/07/27	0	0.00	1	7.95	7.91	-1	1,923	-0.05%
2018/07/23	0	0.00	1	7.69	7.68	-1	1,882	-0.05%
2018/07/16	0	7.72	0	0.00	7.76	0	1,881	0.00%
2018/07/11	1	7.68	0	0.00	7.70	1	1,888	0.05%
2018/07/06	1	7.65	0	0.00	7.60	1	1,898	0.05%
2018/07/04	1	7.66	0	0.00	7.66	1	1,940	0.05%
2018/07/03	4	7.72	0	0.00	7.65	4	1,942	0.21%
2018/06/26	0	0.00	3	8.08	7.94	-3	1,911	-0.16%
2018/06/25	184	8.07	182	8.16	8.09	2	1,888	0.11%	大買/大賣/
2018/06/22	0	0.00	20	7.92	7.90	-20	1,846	-1.08%
2018/06/15	0	0.00	2	7.97	7.91	-2	1,801	-0.11%
2018/06/13	1	8.08	5	8.11	8.07	-4	1,745	-0.23%
2018/06/12	3	8.13	0	0.00	8.09	3	1,728	0.17%
2018/06/08	2	8.35	11	8.30	8.23	-9	1,667	-0.54%
2018/06/07	15	8.44	114	8.31	8.30	-99	1,623	-6.10%	大賣/
2018/06/06	0	0.00	5	8.08	8.08	-5	1,471	-0.34%
2018/06/04	0	0.00	4	8.19	8.14	-4	1,427	-0.28%
2018/05/31	0	0.00	1	8.03	8.03	-1	1,348	-0.07%
2018/05/30	117	8.13	117	8.24	8.13	0	1,303	0.00%	大買/大賣/
2018/05/29	5	8.07	8	8.02	8.00	-3	1,220	-0.25%
2018/05/28	10	7.97	10	7.98	7.96	0	1,179	0.00%
2018/05/25	17	8.04	30	8.13	8.03	-13	1,145	-1.14%
2018/05/24	297	8.02	226	8.06	8.20	71	1,052	6.75%	大買/大賣/
2018/05/23	0	7.65	0	0.00	7.68	0	894	0.00%
2018/05/21	61	7.88	0	0.00	7.82	61	875	6.97%
2018/05/18	5	7.83	6	7.80	7.88	-1	812	-0.12%
2018/05/17	2	7.50	0	0.00	7.52	2	627	0.32%
2018/05/15	0	0.00	1	7.47	7.48	-1	635	-0.16%
2018/05/14	0	0.00	1	7.43	7.40	-1	656	-0.15%
2018/04/26	0	0.00	1	7.49	7.45	-1	673	-0.15%
2018/04/23	1	7.61	0	0.00	7.60	1	688	0.15%
2018/04/13	1	7.60	10	7.60	7.62	-9	876	-1.03%
2018/04/11	0	0.00	5	7.59	7.65	-5	872	-0.57%
2018/03/27	0	7.41	0	0.00	7.47	0	855	0.00%
2018/03/08	0	0.00	3	7.41	7.42	-3	857	-0.35%
2018/02/26	0	0.00	5	7.30	7.28	-5	883	-0.57%
2018/02/23	5	7.24	0	0.00	7.24	5	882	0.57%
2018/02/21	0	0.00	1	7.14	7.18	-1	884	-0.11%
2018/02/08	2	7.19	0	0.00	7.19	2	856	0.23%
2018/02/07	0	0.00	1	7.21	7.20	-1	858	-0.12%
2018/02/06	1	7.09	0	0.00	7.15	1	894	0.11%
2018/02/05	0	0.00	5	7.43	7.47	-5	873	-0.57%
2018/01/31	0	0.00	5	7.57	7.55	-5	865	-0.58%
2018/01/19	7	7.61	0	0.00	7.66	7	859	0.81%
2018/01/17	3	7.67	0	0.00	7.67	3	845	0.35%
2018/01/12	5	7.70	0	0.00	7.72	5	837	0.60%
2018/01/11	2	7.80	1	7.67	7.72	1	845	0.12%
2018/01/08	0	0.00	1	7.61	7.62	-1	692	-0.14%