愛之味 (1217)-日盛券商分點個股進出

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
547張
產業
上市食品類股
257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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	5	11.42	2	11.48	11.40	3	2,054	0.15%
2023/04/06	3	11.78	1	11.70	11.80	2	2,054	0.10%
2023/03/31	0	0.00	10	11.60	11.60	-10	2,018	-0.50%
2023/03/30	2	11.60	2	11.60	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	11.65	1	11.55	11.50	-1	2,112	-0.05%
2023/03/27	1	11.60	0	0.00	11.60	1	2,162	0.05%
2023/03/23	0	11.55	0	0.00	11.45	0	2,405	0.00%
2023/03/21	1	11.45	0	0.00	11.45	1	2,535	0.04%
2023/03/20	2	11.40	0	0.00	11.40	2	2,537	0.08%
2023/03/16	0	0.00	1	11.20	11.10	-1	2,505	-0.04%
2023/03/15	0	0.00	1	11.45	11.30	-1	2,492	-0.04%
2023/03/14	2	11.38	0	0.00	11.35	2	2,477	0.08%
2023/03/10	0	0.00	4	11.69	11.65	-4	2,438	-0.16%
2023/03/09	0	0.00	4	11.80	11.80	-4	2,417	-0.17%
2023/03/08	0	0.00	1.3	11.84	11.85	-1.3	2,405	-0.05%
2023/03/07	0	0.00	1	11.75	11.70	-1	2,401	-0.04%
2023/03/06	2	11.80	15	11.90	11.80	-13	2,397	-0.54%
2023/03/03	7	11.78	20	11.85	11.70	-13	2,366	-0.55%
2023/03/02	0	0.00	2	11.35	11.40	-2	2,273	-0.09%
2023/03/01	2	11.43	7	11.68	11.40	-5	2,360	-0.21%
2023/02/23	6	11.47	6	11.53	11.55	0	2,269	0.00%
2023/02/22	1	11.35	1	11.45	11.45	0	2,331	0.00%
2023/02/21	3	11.32	3	11.40	11.40	0	2,293	0.00%
2023/02/20	1	11.30	0	0.00	11.30	1	2,241	0.04%
2023/02/16	0	0.00	3	11.20	11.15	-3	2,232	-0.13%
2023/02/14	0	11.20	6	11.10	11.20	-6	2,215	-0.27%
2023/02/13	6	11.43	6	11.35	11.25	0	2,199	0.00%
2023/02/10	0	0.00	3	11.05	11.05	-3	2,106	-0.14%
2023/02/08	1	11.10	2	11.05	10.95	-1	2,065	-0.05%
2023/02/07	2	10.90	0	0.00	10.90	2	2,043	0.10%
2023/02/06	0	0.00	5	10.85	10.95	-5	2,034	-0.25%
2023/01/31	3	10.90	0	0.00	10.90	3	2,008	0.15%
2023/01/13	2	10.70	0	0.00	10.65	2	1,974	0.10%
2023/01/05	0	0.00	1	10.85	10.90	-1	1,944	-0.05%
2023/01/04	4	10.84	0	0.00	10.85	4	1,908	0.21%
2022/12/30	0	0.00	1	10.70	10.70	-1	1,757	-0.06%
2022/12/26	0	0.00	1	10.85	10.75	-1	1,707	-0.06%
2022/12/22	0	0.00	2	10.95	10.85	-2	1,664	-0.12%
2022/12/21	1	10.65	0	0.00	10.90	1	1,644	0.06%
2022/12/20	5	10.73	5	10.57	10.50	0	1,616	0.00%
2022/12/19	2	10.78	6	10.87	10.70	-4	1,570	-0.25%
2022/12/16	7	11.12	1	11.20	11.05	6	1,510	0.40%
2022/12/15	2	10.78	2	10.75	11.00	0	1,324	0.00%
2022/12/14	7	10.71	1	10.80	10.70	6	1,236	0.49%
2022/12/13	1	10.40	1	10.35	10.40	0	1,086	0.00%
2022/12/08	1	10.40	1	10.35	10.30	0	1,088	0.00%
2022/12/05	1	10.55	1	10.50	10.45	0	1,074	0.00%
2022/12/01	3	10.52	1	10.45	10.45	2	1,076	0.19%
2022/11/29	1.5	10.42	2	10.45	10.45	-0.5	1,062	-0.05%
2022/11/28	1	10.35	0	0.00	10.45	1	1,030	0.10%
2022/11/25	0	0.00	1	10.30	10.20	-1	1,012	-0.10%
2022/11/24	0	0.00	1	10.30	10.30	-1	1,010	-0.10%
2022/11/23	8	10.50	10	10.48	10.50	-2	986	-0.20%
2022/11/22	0	0.00	2	10.30	10.30	-2	897	-0.22%
2022/11/21	0	0.00	1	10.05	10.15	-1	915	-0.11%
2022/11/18	2	10.13	11	10.19	10.10	-9	912	-0.99%
2022/11/17	0	0.00	3	9.90	9.90	-3	814	-0.37%
2022/11/16	8	9.85	11	9.93	9.80	-3	815	-0.37%
2022/11/15	0	0.00	10	9.96	9.97	-10	811	-1.23%
2022/11/11	5	9.80	0	0.00	9.76	5	792	0.63%
2022/11/10	3	9.68	0	0.00	9.65	3	797	0.38%
2022/11/08	2	9.60	0	0.00	9.56	2	809	0.25%
2022/10/25	1	9.23	1	9.07	9.16	0	1,232	0.00%
2022/10/19	1	9.10	0	0.00	9.06	1	1,313	0.08%
2022/10/13	0	0.00	3	8.96	8.74	-3	1,390	-0.22%
2022/10/07	0	0.00	0	9.34	9.40	0	1,382	0.00%
2022/10/06	0	0.00	1	9.35	9.25	-1	1,385	-0.07%
2022/10/03	10	9.30	0	0.00	9.25	10	1,495	0.67%
2022/09/20	5	9.56	0	0.00	9.56	5	1,634	0.31%
2022/09/19	1	9.56	1	9.60	9.51	0	1,648	0.00%
2022/09/12	2	9.75	0	0.00	9.77	2	1,699	0.12%
2022/09/08	2	9.62	0	0.00	9.67	2	1,708	0.12%
2022/09/06	1	9.86	1	9.77	9.75	0	1,710	0.00%
2022/09/05	1	9.90	5	9.90	9.90	-4	1,713	-0.23%
2022/09/01	0	0.00	10	9.94	9.93	-10	1,754	-0.57%
2022/08/30	3	9.96	0	0.00	9.94	3	1,773	0.17%
2022/08/29	3	9.96	0	0.00	9.93	3	1,911	0.16%
2022/08/26	1	10.20	0	0.00	10.10	1	1,908	0.05%
2022/08/25	0	0.00	2	10.00	10.00	-2	1,871	-0.11%
2022/08/24	0	0.00	2	9.98	9.98	-2	1,872	-0.11%
2022/08/19	3	10.00	0	0.00	10.05	3	1,935	0.15%
2022/08/18	3	10.00	0	0.00	9.99	3	1,962	0.15%
2022/08/12	2	10.00	0	0.00	10.00	2	1,994	0.10%
2022/08/08	2	9.75	0	0.00	9.79	2	2,030	0.10%
2022/08/05	46	9.85	0	0.00	9.80	46	2,038	2.26%
2022/08/03	14	10.06	45	10.08	9.97	-31	2,034	-1.52%
2022/08/02	0	0.00	1	10.60	10.45	-1	1,915	-0.05%
2022/08/01	0	0.00	10	10.85	10.90	-10	1,989	-0.50%
2022/07/29	0	10.95	1	10.90	10.90	-1	2,116	-0.05%
2022/07/28	0	0.00	5	10.80	10.80	-5	2,147	-0.23%
2022/07/25	5	11.00	2	11.00	10.90	3	2,349	0.13%
2022/07/20	1	10.60	0	0.00	10.45	1	3,016	0.03%
2022/07/18	1	10.45	1	10.55	10.60	0	3,386	0.00%
2022/07/15	207	10.38	0	0.00	10.35	207	3,614	5.73%	大買/鉅額交易
2022/07/13	0	0.00	2	10.50	10.40	-2	4,390	-0.05%
2022/07/12	3	10.50	2	10.35	10.25	1	5,768	0.02%
2022/07/07	2	10.65	0	0.00	10.60	2	6,304	0.03%
2022/07/06	1	10.75	0	0.00	10.65	1	6,309	0.02%
2022/07/05	1	10.65	7	10.89	11.00	-6	6,312	-0.09%
2022/07/01	5	10.32	0	0.00	10.25	5	6,304	0.08%
2022/06/29	0	0.00	1	10.75	10.75	-1	6,392	-0.02%
2022/06/28	0	0.00	1	10.75	10.70	-1	6,413	-0.02%
2022/06/21	1	10.50	1	10.55	10.65	0	6,590	0.00%
2022/06/20	0	0.00	1	10.40	10.25	-1	6,670	-0.01%
2022/06/16	0	10.80	0	0.00	10.60	0	6,914	0.00%
2022/06/15	0.1	10.75	13	10.70	10.70	-13	6,918	-0.19%
2022/06/14	0	10.65	0	0.00	10.60	0	6,926	0.00%
2022/06/13	0	0.00	1	10.75	10.70	-1	6,918	-0.01%
2022/06/10	0	0.00	251	11.12	11.15	-251	6,896	-3.64%	大賣/鉅額交易
2022/06/07	512	11.50	250	11.35	11.25	262	6,876	3.81%	大買/大賣/鉅額交易
2022/06/02	0	0.00	10	11.05	11.05	-10	6,765	-0.15%
2022/06/01	2	11.10	2	11.15	11.10	0	6,784	0.00%
2022/05/31	0	0.00	4	11.30	11.20	-4	6,789	-0.06%
2022/05/30	4	11.35	0	0.00	11.35	4	6,784	0.06%
2022/05/27	5	11.30	0	0.00	11.30	5	6,764	0.07%
2022/05/26	1	11.20	1.1	11.15	11.15	-0.1	6,757	0.00%
2022/05/25	0	0.00	1	11.05	11.05	-1	6,742	-0.01%
2022/05/20	0	0.00	1	10.75	10.85	-1	6,907	-0.01%
2022/05/12	7	10.23	0	0.00	10.20	7	6,848	0.10%
2022/05/11	3	10.50	0	0.00	10.50	3	6,796	0.04%
2022/05/10	6	10.59	0	0.00	10.70	6	6,755	0.09%
2022/05/09	11	10.77	1	11.20	10.75	10	6,712	0.15%
2022/05/06	0	0.00	0	11.40	11.35	0	6,617	0.00%
2022/05/05	5	11.43	1	11.40	11.45	4	6,496	0.06%
2022/05/03	11	11.65	0	11.65	11.65	11	6,451	0.17%
2022/04/29	18	11.80	14	11.91	11.70	4	6,429	0.06%
2022/04/28	49	11.98	51	11.94	11.95	-2	6,303	-0.03%
2022/04/27	11	11.29	61	11.40	11.30	-50	5,890	-0.85%
2022/04/26	3	11.77	40	11.83	11.70	-37	5,775	-0.64%
2022/04/25	14	12.38	128.2	12.11	11.60	-114.2	5,633	-2.03%	大賣/鉅額交易
2022/04/22	52	12.42	65.6	12.54	12.30	-13.6	5,454	-0.25%
2022/04/21	145	12.87	204	13.04	12.60	-59	5,374	-1.10%	大買/大賣/
2022/04/20	318	12.91	10	12.90	12.95	308	5,161	5.97%	大買/鉅額交易
2022/04/19	0	0.00	5	12.15	12.15	-5	4,649	-0.11%
2022/04/18	128	13.03	117.5	13.12	12.50	10.5	4,573	0.23%	大買/大賣/
2022/04/15	145	12.42	117	12.50	12.50	28	3,198	0.88%	大買/大賣/
2022/04/14	0.1	11.45	0	0.00	11.40	0.1	2,594	0.00%
2022/04/13	0	11.55	0	0.00	11.45	0	2,614	0.00%
2022/04/12	8	11.44	0	0.00	11.35	8	2,626	0.30%
2022/04/11	1	11.40	2	11.40	11.50	-1	2,649	-0.04%
2022/04/08	10	11.40	0	0.00	11.40	10	2,683	0.37%
2022/04/07	0	0.00	16	11.27	11.15	-16	2,711	-0.59%
2022/04/06	14.8	11.69	8	11.73	11.65	6.8	2,718	0.25%
2022/04/01	5	11.75	4	11.71	11.75	1	2,708	0.04%
2022/03/31	0	0.00	1	11.60	11.50	-1	2,650	-0.04%
2022/03/29	1	11.70	1	11.75	11.55	0	2,614	0.00%
2022/03/28	1	11.30	6	11.47	11.55	-5	2,564	-0.19%
2022/03/23	16	11.78	16	11.55	11.60	0	2,420	0.00%
2022/03/22	3	11.57	4	11.59	11.65	-1	2,334	-0.04%
2022/03/21	0	11.10	4	11.08	11.10	-4	2,112	-0.19%
2022/03/18	11	10.78	0	0.00	10.90	11	2,076	0.53%
2022/03/17	2	10.70	1	10.75	10.75	1	2,067	0.05%
2022/03/16	1	10.60	1	10.60	10.60	0	2,057	0.00%
2022/03/15	0	0.00	1	10.60	10.60	-1	2,058	-0.05%
2022/03/11	2	10.75	0	0.00	10.70	2	2,069	0.10%
2022/02/25	1	10.75	1	10.75	10.80	0	2,039	0.00%
2022/02/24	7	10.70	8	11.11	10.70	-1	2,067	-0.05%
2022/02/22	1	10.90	0	0.00	10.85	1	1,913	0.05%
2022/02/21	1	11.05	0	11.00	11.05	1	1,918	0.05%
2022/01/25	1	10.45	0	0.00	10.50	1	2,018	0.05%
2022/01/21	0	0.00	0.8	11.00	10.95	-0.8	1,952	-0.04%
2022/01/18	0	0.00	5	11.20	11.05	-5	1,895	-0.26%
2022/01/14	0	0.00	1	11.35	11.25	-1	1,837	-0.05%
2022/01/12	0	0.00	4	11.20	11.30	-4	1,735	-0.23%
2022/01/11	3	11.25	4	11.21	11.25	-1	1,690	-0.06%
2022/01/10	0	0.00	6	10.95	10.95	-6	1,567	-0.38%
2022/01/06	0	0.00	1	10.85	10.85	-1	1,538	-0.07%
2022/01/05	0	0.00	10	10.85	10.75	-10	1,525	-0.66%
2021/12/30	10	10.85	3	10.85	10.85	7	1,427	0.49%
2021/12/29	5	10.82	7	10.71	10.85	-2	1,392	-0.14%
2021/12/28	0	0.00	2	10.60	10.65	-2	1,365	-0.15%
2021/12/24	3	10.42	0	0.00	10.45	3	1,356	0.22%
2021/12/23	3	10.40	0	0.00	10.40	3	1,364	0.22%
2021/12/21	0	0.00	3	10.50	10.45	-3	1,374	-0.22%
2021/12/16	1	10.35	0	0.00	10.35	1	1,433	0.07%
2021/12/09	0	0.00	2	10.55	10.55	-2	1,501	-0.13%
2021/12/08	2	10.50	1	10.50	10.50	1	1,508	0.07%
2021/12/03	2	10.30	7	10.30	10.25	-5	1,652	-0.30%
2021/12/02	2	10.25	0	0.00	10.25	2	1,661	0.12%
2021/12/01	2	10.30	0	0.00	10.30	2	1,664	0.12%
2021/11/30	2	10.30	0	0.00	10.30	2	1,680	0.12%
2021/11/25	1	10.55	5	10.52	10.50	-4	1,720	-0.23%
2021/11/24	0	0.00	2	10.60	10.65	-2	1,734	-0.12%
2021/11/23	3	10.55	4	10.79	10.55	-1	1,730	-0.06%
2021/11/22	0	0.00	10	10.55	10.55	-10	1,706	-0.59%
2021/11/19	1	10.65	1	10.50	10.50	0	1,706	0.00%
2021/11/18	0	0.00	12	10.56	10.65	-12	1,698	-0.71%
2021/11/16	0	0.00	7	10.56	10.60	-7	1,707	-0.41%
2021/11/15	0	0.00	3	10.43	10.40	-3	1,699	-0.18%
2021/11/12	4	10.60	202	10.54	10.60	-198	1,697	-11.66%	大賣/鉅額交易
2021/11/11	2	10.40	0	0.00	10.45	2	1,687	0.12%
2021/11/10	53	10.40	0	0.00	10.40	53	1,715	3.09%
2021/11/05	0	0.00	1	10.30	10.30	-1	1,776	-0.06%
2021/11/03	0	0.00	10	10.20	10.35	-10	1,848	-0.54%
2021/11/02	2	10.15	0	0.00	10.15	2	1,839	0.11%
2021/11/01	2	10.20	0	0.00	10.15	2	1,843	0.11%
2021/10/29	52	10.20	0	0.00	10.15	52	1,866	2.79%
2021/10/28	102	10.20	0	0.00	10.20	102	1,880	5.42%	大買/鉅額交易
2021/10/26	2.5	10.27	0	0.00	10.30	2.5	1,915	0.13%
2021/10/22	0	0.00	1	10.20	10.20	-1	1,971	-0.05%
2021/10/19	0	0.00	10	10.35	10.30	-10	2,089	-0.48%
2021/10/13	10	10.05	0	0.00	10.05	10	2,222	0.45%
2021/10/07	0	0.00	10	10.30	10.35	-10	2,321	-0.43%
2021/10/04	12	10.12	0	0.00	10.15	12	2,505	0.48%
2021/10/01	1	10.60	0	0.00	10.30	1	2,575	0.04%
2021/09/30	0	0.00	10	10.65	10.65	-10	2,599	-0.38%
2021/09/28	0	0.00	2	10.65	10.60	-2	2,750	-0.07%
2021/09/22	15	10.23	0	0.00	10.20	15	3,263	0.46%
2021/09/15	0	0.00	10	10.70	10.70	-10	3,449	-0.29%
2021/09/13	0	0.00	1	10.65	10.55	-1	3,578	-0.03%
2021/09/10	7	10.60	0	0.00	10.55	7	3,683	0.19%
2021/09/08	0	0.00	1	10.80	10.85	-1	3,784	-0.03%
2021/09/06	2	10.50	0	0.00	10.45	2	3,865	0.05%
2021/09/02	0	0.00	6	10.98	10.65	-6	4,374	-0.14%
2021/09/01	1	11.00	3	11.00	11.00	-2	4,490	-0.04%
2021/08/31	0	0.00	1	10.75	10.80	-1	4,563	-0.02%
2021/08/30	0	0.00	22	10.70	10.75	-22	5,190	-0.42%
2021/08/27	0	0.00	1	10.55	10.55	-1	5,634	-0.02%
2021/08/25	0	0.00	3	10.45	10.40	-3	6,358	-0.05%
2021/08/20	2	10.05	0	0.00	10.05	2	7,013	0.03%
2021/08/18	3	10.12	1	10.20	10.35	2	7,490	0.03%
2021/08/17	2	10.40	0	0.00	10.25	2	7,971	0.03%
2021/08/16	2	10.55	1	10.50	10.30	1	8,333	0.01%
2021/08/13	7	10.64	0	0.00	10.60	7	8,883	0.08%
2021/08/12	1	10.80	0	0.00	10.80	1	10,416	0.01%
2021/08/11	0	0.00	0.7	10.85	10.80	-0.7	11,468	-0.01%
2021/08/03	0	0.00	11	11.01	11.10	-11	14,662	-0.08%
2021/08/02	0	0.00	3	10.93	11.10	-3	14,836	-0.02%
2021/07/29	8	10.88	2	10.90	10.90	6	15,058	0.04%
2021/07/28	0	0.00	10	10.70	10.75	-10	15,216	-0.07%
2021/07/16	0	0.00	2	11.15	11.15	-2	20,235	-0.01%
2021/07/15	0	0.00	1	11.10	11.30	-1	20,720	0.00%
2021/07/14	7	10.91	21	10.91	10.95	-14	20,959	-0.07%
2021/07/13	4	11.28	22	11.32	11.10	-18	21,431	-0.08%
2021/07/12	8	11.63	15	11.65	11.45	-7	21,415	-0.03%
2021/07/09	2	11.95	4	11.88	11.65	-2	21,466	-0.01%
2021/07/08	2	11.70	30	11.78	11.85	-28	21,607	-0.13%
2021/07/07	20	11.80	0	0.00	11.60	20	21,602	0.09%
2021/07/06	13	11.90	9	11.85	11.75	4	21,618	0.02%
2021/07/05	2	11.90	0	0.00	11.90	2	21,610	0.01%
2021/07/02	7	12.02	2.5	12.04	11.90	4.5	21,621	0.02%
2021/07/01	1	11.95	29	11.91	11.75	-28	21,402	-0.13%
2021/06/30	29	11.51	1	11.70	11.65	28	21,307	0.13%
2021/06/29	1	11.30	0	0.00	11.30	1	21,235	0.00%
2021/06/25	1	11.50	0	0.00	11.45	1	21,240	0.00%
2021/06/23	2	11.65	1	11.60	11.60	1	21,176	0.00%
2021/06/22	2	11.55	1	11.70	11.65	1	21,158	0.00%
2021/06/21	4	11.34	0	0.00	11.30	4	21,190	0.02%
2021/06/18	5	11.68	2	11.68	11.60	3	21,117	0.01%
2021/06/17	1	11.80	0	0.00	11.85	1	21,059	0.00%
2021/06/16	17	11.89	1	11.85	11.75	16	21,032	0.08%
2021/06/15	14.2	11.91	14	12.12	11.90	0.2	20,962	0.00%
2021/06/11	13	12.17	12	12.22	12.15	1	20,882	0.00%
2021/06/09	2	12.38	1	12.15	12.15	1	20,391	0.00%
2021/06/08	4	12.68	2	12.78	12.50	2	20,274	0.01%
2021/06/07	17	12.84	26	12.84	12.65	-9	20,189	-0.04%
2021/06/04	56	12.99	35	12.85	12.95	21	19,588	0.11%
2021/06/03	37	12.73	27	12.57	12.75	10	19,177	0.05%
2021/06/02	3	12.30	19	12.35	12.30	-16	18,688	-0.09%
2021/06/01	15	12.10	4	12.19	12.25	11	18,586	0.06%
2021/05/31	15	12.34	25	12.24	11.95	-10	18,299	-0.05%
2021/05/28	0	0.00	11	12.30	12.25	-11	18,074	-0.06%
2021/05/27	59	12.44	4	12.44	12.30	55	17,999	0.31%
2021/05/26	22	12.45	24	12.58	12.30	-2	17,834	-0.01%
2021/05/25	28	12.42	13	12.37	12.35	15	17,547	0.09%
2021/05/24	25	12.86	10	13.04	12.75	15	17,066	0.09%
2021/05/21	20	12.97	13.4	12.98	12.90	6.6	16,723	0.04%
2021/05/20	137.3	14.12	76	14.12	13.10	61.3	16,152	0.38%	大買/
2021/05/19	50	13.28	69	13.50	13.60	-19	14,610	-0.13%
2021/05/18	29	13.09	12.3	13.03	12.90	16.7	13,585	0.12%
2021/05/17	6	12.72	57.3	12.75	12.85	-51.3	12,289	-0.42%
2021/05/14	81	12.19	8.7	11.87	11.70	72.3	11,866	0.61%
2021/05/13	18	11.44	39.6	11.28	11.60	-21.6	11,206	-0.19%
2021/05/12	13	10.68	4	10.50	10.55	9	10,863	0.08%
2021/05/11	4	12.14	4	11.80	11.60	0	10,560	0.00%
2021/05/10	1	11.85	0	0.00	11.95	1	10,258	0.01%
2021/05/07	6.6	11.65	45	11.46	11.55	-38.4	10,084	-0.38%
2021/05/06	5	11.95	47	11.67	11.60	-42	9,975	-0.42%
2021/05/05	33	11.50	62	11.51	11.40	-29	9,836	-0.29%
2021/05/04	52	11.33	3	11.81	11.25	49	9,671	0.51%
2021/05/03	25	12.33	69	12.43	12.15	-44	9,165	-0.48%
2021/04/29	176	13.48	107.3	13.48	13.00	68.7	8,841	0.78%	大買/大賣/
2021/04/28	32	11.87	171.5	12.45	12.90	-139.5	7,402	-1.88%	大賣/鉅額交易
2021/04/27	30	11.69	12	11.85	11.75	18	6,602	0.27%
2021/04/26	15	12.00	27	12.10	12.05	-12	6,392	-0.19%
2021/04/23	67	11.95	28	12.05	11.90	39	6,058	0.64%
2021/04/22	138	12.13	68.4	12.07	12.15	69.6	5,748	1.21%	大買/
2021/04/21	47	11.27	46.4	11.04	11.30	0.6	4,622	0.01%
2021/04/20	25	10.62	5	10.50	10.30	20	4,176	0.48%
2021/04/19	14	10.50	39	9.96	10.55	-25	4,008	-0.62%
2021/04/16	27	9.53	28	9.54	9.63	-1	3,515	-0.03%
2021/04/15	14	9.44	13	9.48	9.46	1	3,481	0.03%
2021/04/14	93	9.49	39	9.52	9.40	54	3,439	1.57%
2021/04/13	15	9.31	0	0.00	9.23	15	3,391	0.44%
2021/04/12	10	9.15	40.3	9.15	9.22	-30.3	3,403	-0.89%
2021/04/09	1	9.13	0	9.25	9.15	1	3,501	0.03%
2021/04/08	4	9.13	4	9.21	9.24	0	3,630	0.00%
2021/04/07	25	9.08	15	9.06	9.06	10	3,592	0.28%
2021/04/01	1	9.08	0	0.00	9.04	1	3,916	0.03%
2021/03/31	16	9.04	20	9.06	9.04	-4	4,069	-0.10%
2021/03/30	22	9.03	1	8.99	9.01	21	4,235	0.50%
2021/03/25	1	8.83	0	0.00	8.81	1	5,140	0.02%
2021/03/24	3	8.90	2	8.90	8.83	1	5,296	0.02%
2021/03/23	13	9.24	12.4	9.26	9.19	0.6	5,249	0.01%
2021/03/22	0	0.00	26	9.10	9.18	-26	5,230	-0.50%
2021/03/18	0	0.00	2	9.06	9.06	-2	5,184	-0.04%
2021/03/17	1	9.08	0	0.00	9.05	1	5,218	0.02%
2021/03/16	20	9.10	12.5	9.08	9.11	7.5	5,251	0.14%
2021/03/12	8	9.03	33	9.03	9.04	-25	5,335	-0.47%
2021/03/11	1	9.08	0	9.17	9.04	1	5,343	0.02%
2021/03/10	1	9.13	0	0.00	9.09	1	5,355	0.02%
2021/03/09	1	9.03	2	9.10	9.17	-1	5,346	-0.02%
2021/03/08	0	0.00	4.6	9.06	9.02	-4.6	5,325	-0.09%
2021/03/05	23	9.08	3.5	9.14	9.06	19.5	5,319	0.37%
2021/03/04	2	8.87	7	8.87	8.93	-5	5,266	-0.09%
2021/03/03	0	0.00	0	8.88	8.85	0	5,269	0.00%
2021/02/26	0	0.00	1	8.79	8.85	-1	5,361	-0.02%
2021/02/25	0	0.00	20	8.81	8.76	-20	5,665	-0.35%
2021/02/24	2	8.80	0	8.87	8.74	2	5,961	0.03%
2021/02/23	1	8.76	10.5	8.70	8.80	-9.5	6,208	-0.15%
2021/02/22	0	0.00	10	8.61	8.66	-10	6,383	-0.16%
2021/02/19	0	0.00	0	8.56	8.52	0	6,550	0.00%
2021/02/18	0	0.00	2	8.45	8.61	-2	6,616	-0.03%
2021/02/17	0	0.00	10	8.41	8.38	-10	6,727	-0.15%
2021/02/05	0	0.00	32	8.33	8.30	-32	6,791	-0.47%
2021/02/04	0	0.00	0	8.42	8.32	0	6,786	0.00%
2021/02/03	0	0.00	4	8.39	8.35	-4	6,800	-0.06%
2021/01/28	40	8.33	0	0.00	8.33	40	6,829	0.59%
2021/01/27	0.1	8.41	0	8.87	8.40	0.1	6,819	0.00%
2021/01/26	1	8.45	2	8.42	8.42	-1	6,808	-0.01%
2021/01/25	1	8.26	0	0.00	8.53	1	6,800	0.01%
2021/01/21	5	8.54	0	0.00	8.45	5	6,755	0.07%
2021/01/19	2	8.83	26	8.80	8.78	-24	6,700	-0.36%
2021/01/18	13	8.75	31	8.57	8.80	-18	6,671	-0.27%
2021/01/15	3.6	8.83	1.5	8.83	8.73	2.1	6,631	0.03%
2021/01/14	0.5	9.06	3	9.08	9.03	-2.5	6,561	-0.04%
2021/01/13	5.9	9.16	0.1	9.30	9.02	5.8	6,536	0.09%
2021/01/12	3	9.24	16	9.20	9.09	-13	6,474	-0.20%
2021/01/11	3	9.49	0	0.00	9.50	3	6,374	0.05%
2021/01/08	1	9.53	5	9.55	9.53	-4	6,331	-0.06%
2021/01/06	7	9.80	100	9.93	9.65	-93	6,209	-1.50%
2021/01/05	7	10.09	4	10.05	10.05	3	6,059	0.05%
2021/01/04	27	10.21	71	10.23	10.15	-44	5,967	-0.74%
2020/12/31	167	10.01	7.5	10.00	9.96	159.5	5,811	2.74%	大買/鉅額交易
2020/12/30	1	10.00	10	9.97	9.91	-9	5,635	-0.16%
2020/12/29	70	9.98	263	9.88	9.95	-193	5,552	-3.48%	大賣/鉅額交易
2020/12/28	185	9.68	5	9.69	9.66	180	5,254	3.43%	大買/鉅額交易
2020/12/25	2	9.90	6	9.77	9.71	-4	5,148	-0.08%
2020/12/24	18	9.51	15	9.53	9.64	3	4,960	0.06%
2020/12/23	5	9.22	5	9.07	9.24	0	4,738	0.00%
2020/12/22	9.5	9.35	20.5	9.48	9.15	-11	4,659	-0.24%
2020/12/21	56	9.29	40.1	9.12	9.52	15.9	4,306	0.37%
2020/12/18	4	8.66	6	8.60	8.67	-2	3,802	-0.05%
2020/12/17	0	0.00	5	8.44	8.46	-5	3,643	-0.14%
2020/12/16	1	8.28	10.6	8.26	8.27	-9.6	3,597	-0.27%
2020/12/11	0	0.00	1.1	8.09	8.10	-1.1	3,693	-0.03%
2020/12/10	1	8.21	0	0.00	8.20	1	3,726	0.03%
2020/12/08	0	0.00	2	8.52	8.41	-2	3,769	-0.05%
2020/12/07	0	0.00	8	8.30	8.32	-8	3,736	-0.21%
2020/12/04	0	0.00	0.1	8.29	8.23	-0.1	3,734	0.00%
2020/12/03	1	8.28	0	0.00	8.24	1	3,725	0.03%
2020/12/02	0	0.00	10	8.25	8.25	-10	3,772	-0.27%
2020/11/30	0	0.00	18	8.25	8.29	-18	3,805	-0.47%
2020/11/27	0	0.00	20	8.18	8.19	-20	3,805	-0.53%
2020/11/26	54	8.15	30	8.14	8.15	24	4,035	0.59%
2020/11/25	0	0.00	10	8.28	8.25	-10	4,033	-0.25%
2020/11/24	6	8.06	22	8.43	8.22	-16	3,934	-0.41%
2020/11/23	32	8.53	24.3	8.55	8.52	7.7	3,636	0.21%
2020/11/20	27	8.21	27	8.24	8.21	0	3,408	0.00%
2020/11/19	3	8.02	5.6	8.05	7.98	-2.6	3,174	-0.08%
2020/11/18	3.5	8.01	0	0.00	7.90	3.5	3,048	0.11%
2020/11/17	0.5	7.85	4	7.88	7.91	-3.5	3,226	-0.11%
2020/11/16	15	7.93	46	7.99	7.87	-31	3,282	-0.94%
2020/11/13	10	7.79	24	7.79	7.79	-14	3,610	-0.39%
2020/11/10	2	7.60	0.6	7.65	7.61	1.4	3,623	0.04%
2020/11/09	0	0.00	2	7.52	7.53	-2	3,598	-0.06%
2020/11/05	0	0.00	1	7.54	7.50	-1	3,628	-0.03%
2020/11/04	2	7.40	0.2	7.51	7.40	1.8	3,616	0.05%
2020/10/28	0	0.00	2	7.52	7.49	-2	3,620	-0.06%
2020/10/26	2	7.45	0	0.00	7.45	2	3,601	0.06%
2020/10/22	1	7.40	0	0.00	7.41	1	3,602	0.03%
2020/10/20	2	7.45	1	7.44	7.39	1	3,670	0.03%
2020/10/19	0	0.00	3	7.43	7.45	-3	3,676	-0.08%
2020/10/15	2	7.42	0	0.00	7.43	2	3,704	0.05%
2020/09/29	1	7.50	1	7.47	7.47	0	3,934	0.00%
2020/09/25	1	7.49	1	7.35	7.30	0	3,995	0.00%
2020/09/24	3	7.40	5	7.40	7.47	-2	3,979	-0.05%
2020/09/23	20	7.60	0	0.00	7.60	20	3,922	0.51%
2020/09/22	4	7.75	0	0.00	7.71	4	3,915	0.10%
2020/09/21	0	0.00	2	7.84	7.82	-2	3,901	-0.05%
2020/09/17	1	7.72	1	7.68	7.70	0	3,827	0.00%
2020/09/16	21	7.72	0	0.00	7.69	21	3,875	0.54%
2020/09/15	15	7.78	0	0.00	7.76	15	3,875	0.39%
2020/09/14	7	7.83	0	0.00	7.82	7	3,952	0.18%
2020/09/11	6	7.95	2	7.99	7.83	4	3,971	0.10%
2020/09/10	5	7.88	28	7.93	7.87	-23	3,915	-0.59%
2020/09/09	6	7.78	6	7.80	7.80	0	3,988	0.00%
2020/09/08	26	7.87	31	7.89	7.85	-5	3,991	-0.13%
2020/09/07	18	7.91	6	7.98	7.89	12	4,011	0.30%
2020/09/04	6	7.81	6	7.82	7.80	0	4,122	0.00%
2020/09/03	2	7.82	6	7.81	7.80	-4	4,367	-0.09%
2020/09/02	8	7.95	4	8.00	7.83	4	4,329	0.09%
2020/09/01	16	8.02	10	8.03	7.97	6	4,305	0.14%
2020/08/31	8	7.87	11	7.83	7.83	-3	4,109	-0.07%
2020/08/28	6	7.80	13	7.79	7.79	-7	4,347	-0.16%
2020/08/27	9	7.84	7	7.81	7.79	2	4,349	0.05%
2020/08/26	1	7.95	10	7.84	7.86	-9	4,318	-0.21%
2020/08/25	9	7.85	0	0.00	7.79	9	4,240	0.21%
2020/08/24	2	7.99	12	7.88	7.81	-10	4,190	-0.24%
2020/08/21	23	8.06	65	8.07	7.99	-42	4,104	-1.02%
2020/08/20	3	7.77	12	7.67	7.55	-9	3,742	-0.24%
2020/08/19	25	7.86	16	7.89	7.94	9	3,591	0.25%
2020/08/18	0	0.00	2	7.54	7.51	-2	3,126	-0.06%
2020/08/17	12	7.56	57	7.52	7.58	-45	3,117	-1.44%
2020/08/14	0	0.00	11	7.38	7.38	-11	3,136	-0.35%
2020/08/13	5	7.30	10	7.30	7.37	-5	3,122	-0.16%
2020/08/12	1	7.27	2	7.31	7.31	-1	3,131	-0.03%
2020/08/11	17	7.25	0	0.00	7.24	17	3,128	0.54%
2020/08/10	0	0.00	2	7.28	7.27	-2	3,159	-0.06%
2020/08/07	1	7.19	0	0.00	7.18	1	3,163	0.03%
2020/08/05	35	7.26	0	0.00	7.26	35	3,201	1.09%
2020/07/29	20	7.16	0	0.00	7.16	20	3,389	0.59%
2020/07/27	22	7.11	0	0.00	7.11	22	3,427	0.64%
2020/07/22	11	7.49	5	7.51	7.47	6	3,563	0.17%
2020/07/21	10	7.54	0	0.00	7.50	10	3,626	0.28%
2020/07/17	0	0.00	1	7.58	7.58	-1	3,653	-0.03%
2020/07/15	0	0.00	1	7.64	7.68	-1	3,816	-0.03%
2020/07/14	2	7.50	3	7.54	7.49	-1	3,774	-0.03%
2020/07/13	3	7.43	10	7.48	7.48	-7	3,775	-0.19%
2020/07/10	10	7.40	2	7.45	7.38	8	3,790	0.21%
2020/07/09	0	0.00	1	7.49	7.48	-1	3,834	-0.03%
2020/07/08	2	7.50	5	7.45	7.51	-3	3,862	-0.08%
2020/07/06	10	7.61	0	0.00	7.60	10	3,842	0.26%
2020/06/29	10	7.50	0	0.00	7.52	10	4,023	0.25%
2020/06/22	0	0.00	15	7.77	7.74	-15	3,980	-0.38%
2020/06/19	30	7.88	1	7.82	7.68	29	3,991	0.73%
2020/06/18	25	7.73	0	0.00	7.70	25	3,871	0.65%
2020/06/17	0	0.00	4	7.66	7.62	-4	3,939	-0.10%
2020/06/16	0	0.00	4	7.69	7.53	-4	4,092	-0.10%
2020/06/15	0	0.00	6	7.46	7.38	-6	4,204	-0.14%
2020/06/12	10	7.32	0	0.00	7.36	10	4,194	0.24%
2020/06/11	10	7.50	0	0.00	7.50	10	4,163	0.24%
2020/06/10	68	7.99	3	7.95	8.13	65	4,000	1.62%
2020/06/09	2	7.44	0	0.00	7.43	2	3,807	0.05%
2020/06/08	6	7.49	76	7.45	7.48	-70	3,910	-1.79%
2020/06/05	20	7.50	5	7.37	7.49	15	3,960	0.38%
2020/06/04	76	7.51	3	7.40	7.48	73	3,981	1.83%
2020/05/29	2	7.03	3	7.04	7.02	-1	4,412	-0.02%
2020/05/28	2	7.07	1	7.04	7.03	1	4,414	0.02%
2020/05/27	2	7.05	0	0.00	7.05	2	4,450	0.04%
2020/05/21	0	7.20	0	0.00	7.17	0	4,500	0.00%
2020/05/20	11	7.14	0	0.00	7.13	11	4,424	0.25%
2020/05/19	0	0.00	0.1	7.26	7.14	-0.1	4,450	0.00%
2020/05/18	0	0.00	1	7.19	7.18	-1	4,469	-0.02%
2020/05/15	1	7.01	6.2	7.01	7.06	-5.2	4,628	-0.11%
2020/05/13	0	0.00	10	7.08	7.10	-10	4,612	-0.22%
2020/05/12	0	0.00	1	7.15	7.12	-1	4,596	-0.02%
2020/05/11	1	7.25	1	7.25	7.24	0	4,571	0.00%
2020/05/08	1	7.23	1	7.23	7.21	0	4,566	0.00%
2020/05/07	5	7.20	1	7.20	7.21	4	4,637	0.09%
2020/05/06	7	7.22	6	7.18	7.17	1	4,612	0.02%
2020/05/04	2	7.11	3	7.09	7.07	-1	4,511	-0.02%
2020/04/30	2	7.18	12	7.15	7.16	-10	4,481	-0.22%
2020/04/28	8	7.26	3	7.22	7.14	5	4,425	0.11%
2020/04/24	2	7.17	2	7.17	7.10	0	4,246	0.00%
2020/04/22	3	7.03	2	7.00	7.02	1	4,120	0.02%
2020/04/21	0	0.00	2	7.16	6.98	-2	4,094	-0.05%
2020/04/20	9	7.17	21	7.19	7.23	-12	4,026	-0.30%
2020/04/15	20	7.08	0	0.00	7.02	20	3,803	0.53%
2020/04/14	1	7.01	5	7.05	7.05	-4	3,771	-0.11%
2020/04/13	1	7.08	1	7.00	7.01	0	3,703	0.00%
2020/04/10	0	7.10	0	0.00	6.95	0	3,647	0.00%
2020/04/09	0	6.90	3	6.89	6.85	-3	3,626	-0.08%
2020/04/08	0	0.00	10	6.90	6.90	-10	3,597	-0.28%
2020/04/07	1	6.91	0	0.00	6.91	1	3,559	0.03%
2020/04/06	1	6.93	0	0.00	6.95	1	3,504	0.03%
2020/04/01	2	6.91	1	6.91	6.89	1	3,475	0.03%
2020/03/31	2	7.03	6	6.99	6.85	-4	3,439	-0.12%
2020/03/30	0	0.00	1	6.71	6.76	-1	3,293	-0.03%
2020/03/27	1	6.92	1	6.84	6.81	0	3,281	0.00%
2020/03/26	4	6.92	2	6.93	6.94	2	3,255	0.06%
2020/03/25	2	6.81	0	0.00	6.85	2	3,215	0.06%
2020/03/24	0	0.00	7	6.99	6.85	-7	3,171	-0.22%
2020/03/23	26	7.06	0	0.00	6.84	26	3,133	0.83%
2020/03/20	32	7.08	15	7.06	7.10	17	3,016	0.56%
2020/03/19	61	6.33	41	6.33	6.60	20	2,805	0.71%
2020/03/18	2	5.98	2	6.05	6.00	0	2,565	0.00%
2020/03/17	0	0.00	2	5.93	5.91	-2	2,538	-0.08%
2020/03/16	3	6.20	1	6.19	6.16	2	2,509	0.08%
2020/03/13	5	6.10	0	0.00	6.15	5	2,478	0.20%
2020/03/12	753	7.03	2,995	6.85	6.72	-2,242	2,383	-94.08%	大買/大賣/鉅額交易
2020/03/11	190	7.30	1,414	7.25	7.17	-1,224	2,256	-54.25%	大買/大賣/鉅額交易
2020/03/10	2	7.62	4	7.50	7.46	-2	2,166	-0.09%
2020/03/09	105	7.85	977	7.98	7.86	-872	2,087	-41.77%	大買/大賣/鉅額交易
2020/03/06	4,427	8.11	81	7.95	8.07	4,346	1,830	237.41%	大買/鉅額交易
2020/03/05	0	0.00	4	7.48	7.47	-4	1,367	-0.29%
2020/03/02	1	7.30	3	7.35	7.34	-2	1,283	-0.16%
2020/02/27	1	7.42	1	7.31	7.37	0	1,236	0.00%
2020/02/25	21	7.44	4	7.41	7.34	17	1,183	1.44%
2020/02/24	1	7.55	1	7.44	7.43	0	1,155	0.00%
2020/02/21	2	7.40	0	0.00	7.43	2	1,106	0.18%
2020/02/20	2	7.47	2	7.42	7.39	0	1,089	0.00%
2020/02/19	1	7.45	1	7.47	7.48	0	1,053	0.00%
2020/02/18	5	7.57	42	7.48	7.44	-37	1,004	-3.68%
2020/02/13	1	7.10	5	7.10	7.10	-4	770	-0.52%
2020/02/12	2	7.11	0	0.00	7.10	2	761	0.26%
2020/02/11	8	7.18	0	0.00	7.11	8	758	1.06%
2020/02/10	0	0.00	1	6.90	7.20	-1	721	-0.14%
2020/02/06	10	6.88	0	0.00	6.88	10	607	1.65%
2020/01/31	1	6.80	0	0.00	6.87	1	599	0.17%
2020/01/30	2	6.89	0	0.00	6.81	2	589	0.34%
2020/01/20	0	0.00	1	7.02	7.02	-1	571	-0.17%
2020/01/07	1	7.07	0	0.00	7.10	1	546	0.18%
2019/12/31	0	0.00	1	7.15	7.11	-1	525	-0.19%
2019/12/25	1	7.17	1	7.17	7.16	0	520	0.00%
2019/12/24	1	7.27	2	7.25	7.23	-1	515	-0.19%
2019/12/23	1	7.18	0	0.00	7.25	1	506	0.20%
2019/12/20	1	7.14	0	0.00	7.16	1	491	0.20%
2019/12/16	0	0.00	2	7.06	7.06	-2	470	-0.43%
2019/12/09	0	7.03	0	0.00	7.07	0	488	0.00%
2019/12/05	0	0.00	1.4	7.03	7.04	-1.4	480	-0.29%
2019/12/04	0	0.00	1	7.02	6.99	-1	475	-0.21%
2019/12/03	5	6.97	0	0.00	6.97	5	464	1.08%
2019/12/02	1	6.94	0	0.00	6.95	1	468	0.21%
2019/11/13	1.2	6.92	9	6.96	6.95	-7.9	482	-1.63%
2019/11/11	0	0.00	1	7.01	6.99	-1	503	-0.20%
2019/11/08	8	7.03	0	0.00	7.02	8	509	1.57%
2019/10/31	0.3	6.92	0	0.00	6.92	0.3	605	0.05%
2019/10/30	0	0.00	0.1	6.97	6.96	-0.1	619	-0.01%
2019/10/22	1	6.98	0	0.00	6.97	1	801	0.12%
2019/10/08	0	0.00	3	6.88	6.87	-3	862	-0.35%
2019/09/27	3	7.01	0	0.00	7.01	3	900	0.33%
2019/09/02	0	0.00	1	6.94	6.96	-1	931	-0.11%
2019/08/29	6	6.90	0	0.00	6.89	6	928	0.65%
2019/08/13	0	7.11	0	0.00	7.11	0	892	0.00%
2019/08/12	2	7.30	2	7.26	7.18	0	883	0.00%
2019/07/30	0	0.00	2	7.36	7.52	-2	720	-0.28%
2019/07/22	0	0.00	1	7.29	7.30	-1	596	-0.17%
2019/07/17	1	7.26	0	0.00	7.32	1	575	0.17%
2019/07/15	0	0.00	1	7.23	7.22	-1	542	-0.18%
2019/07/05	4	7.21	0	0.00	7.21	4	511	0.78%
2019/06/18	1	7.09	0	0.00	7.06	1	432	0.23%
2019/06/12	0	0.00	6	7.07	7.09	-6	439	-1.37%
2019/05/13	6	6.96	0	0.00	6.89	6	459	1.31%
2019/05/10	0	0.00	3	6.96	6.95	-3	453	-0.66%
2019/05/03	0	0.00	1	7.07	7.11	-1	445	-0.22%
2019/04/24	0	0.00	1	7.12	7.11	-1	444	-0.22%
2019/04/23	0	0.00	1	7.08	7.08	-1	441	-0.23%
2019/04/22	0	7.02	0	0.00	7.06	0	442	0.00%
2019/04/19	0	7.05	0	0.00	7.05	0	444	0.01%
2019/04/18	0	7.05	0	0.00	7.04	0	450	0.00%
2019/04/09	0	0.00	1	7.12	7.14	-1	437	-0.23%
2019/03/27	0	0.00	2	7.20	7.20	-2	408	-0.49%
2019/03/25	0.2	7.22	0	0.00	7.23	0.2	401	0.05%
2019/03/05	2	7.17	0	0.00	7.17	2	417	0.48%
2019/02/26	0	0.00	1	7.11	7.12	-1	416	-0.24%
2019/02/22	1	7.07	0	0.00	7.08	1	407	0.25%
2019/02/13	5	7.07	1	7.06	7.07	4	395	1.01%
2019/02/12	0	0.00	1	7.03	7.06	-1	389	-0.26%
2019/02/11	0	0.00	5	6.98	6.99	-5	376	-1.33%
2018/12/26	0	0.00	3	6.80	6.81	-3	459	-0.65%
2018/12/18	2	6.95	0	0.00	6.95	2	461	0.43%
2018/11/14	3	6.85	0	0.00	6.87	3	557	0.54%
2018/11/08	5	6.82	0	0.00	6.83	5	618	0.81%
2018/10/12	0	0.00	3	6.88	6.99	-3	917	-0.33%
2018/10/11	0	0.00	3	6.95	6.93	-3	909	-0.33%
2018/09/27	0	0.00	0.5	7.58	7.60	-0.5	925	-0.05%
2018/09/19	2	7.56	1	7.60	7.57	1	954	0.10%
2018/09/18	1	7.56	0	0.00	7.53	1	954	0.10%
2018/09/14	0	0.00	1	7.57	7.58	-1	1,018	-0.10%
2018/09/10	2	7.53	0	0.00	7.45	2	1,065	0.19%
2018/09/07	3	7.63	2	7.59	7.59	1	1,090	0.09%
2018/09/05	1	7.68	0	0.00	7.66	1	1,130	0.09%
2018/08/31	0	0.00	10	7.74	7.75	-10	1,231	-0.81%
2018/08/24	1	7.82	0	0.00	7.81	1	1,499	0.07%
2018/08/20	0	0.00	2	7.93	7.87	-2	1,657	-0.12%
2018/08/17	1	7.75	0	0.00	7.74	1	1,716	0.06%
2018/08/16	1	7.69	1	7.61	7.70	0	1,874	0.00%
2018/08/14	1	7.81	0	0.00	7.80	1	1,893	0.05%
2018/08/13	2	7.91	0	0.00	7.82	2	1,952	0.10%
2018/08/10	4	8.01	1	8.09	8.00	3	2,142	0.14%
2018/08/07	1	8.14	5	8.11	8.09	-4	2,125	-0.19%
2018/08/06	0	0.00	5	8.07	8.11	-5	2,106	-0.24%
2018/08/03	0	0.00	2	7.99	7.98	-2	2,089	-0.10%
2018/08/02	0	0.00	67	7.96	7.95	-67	2,080	-3.22%
2018/08/01	0	0.00	4.1	8.10	8.05	-4.1	2,064	-0.20%
2018/07/31	75	8.13	10	8.09	8.11	65	2,043	3.18%
2018/07/30	5	8.02	9	8.02	8.09	-4	1,965	-0.20%
2018/07/27	0	0.00	2	7.96	7.91	-2	1,923	-0.10%
2018/07/26	5	7.76	3	7.75	7.83	2	1,895	0.11%
2018/07/20	1	7.70	0	0.00	7.66	1	1,888	0.05%
2018/07/17	4	7.77	5	7.77	7.65	-1	1,893	-0.05%
2018/07/13	1	7.78	0	0.00	7.74	1	1,883	0.05%
2018/07/12	1	7.71	0	0.00	7.71	1	1,880	0.05%
2018/07/09	3	7.64	0	0.00	7.69	3	1,886	0.16%
2018/07/05	1	7.66	2	7.70	7.67	-1	1,926	-0.05%
2018/07/04	1	7.68	0	0.00	7.66	1	1,940	0.05%
2018/06/29	3	7.84	0	0.00	7.83	3	1,928	0.16%
2018/06/27	1	7.93	0	0.00	7.90	1	1,914	0.05%
2018/06/22	1	7.91	5	7.90	7.90	-4	1,846	-0.22%
2018/06/21	0	0.00	0	7.91	7.91	0	1,834	0.00%
2018/06/20	1	7.89	0	0.00	7.88	1	1,827	0.05%
2018/06/14	9	8.05	1	8.00	7.99	8	1,769	0.45%
2018/06/13	7	8.09	0	0.00	8.07	7	1,745	0.40%
2018/06/11	3	8.21	0	0.00	8.17	3	1,693	0.18%
2018/06/08	5	8.28	1	8.42	8.23	4	1,667	0.24%
2018/06/07	10	8.36	7	8.31	8.30	3	1,623	0.18%
2018/06/06	0	0.00	10	8.08	8.08	-10	1,471	-0.68%
2018/06/04	6	8.19	4.8	8.16	8.14	1.3	1,427	0.09%
2018/06/01	1	8.05	0	0.00	8.03	1	1,367	0.07%
2018/05/31	10	8.04	0	0.00	8.03	10	1,348	0.74%
2018/05/30	0	0.00	1	8.10	8.13	-1	1,303	-0.08%
2018/05/29	2	8.04	0	0.00	8.00	2	1,220	0.16%
2018/05/28	0	0.00	55	7.98	7.96	-55	1,179	-4.66%
2018/05/25	10	8.10	10	8.10	8.03	0	1,145	0.00%
2018/05/24	6	7.98	14.1	8.18	8.20	-8.1	1,052	-0.77%
2018/05/23	0	0.00	4	7.71	7.68	-4	894	-0.45%
2018/05/21	0	0.00	2	7.83	7.82	-2	875	-0.23%
2018/05/18	44	7.78	5	7.76	7.88	39	812	4.80%
2018/04/27	1	7.41	0	0.00	7.40	1	670	0.15%
2018/04/23	0	0.00	1	7.53	7.60	-1	688	-0.15%
2018/04/19	2	7.48	0	0.00	7.51	2	695	0.29%
2018/04/17	0	7.60	0	0.00	7.48	0	862	0.00%
2018/04/16	0	7.62	0	0.00	7.60	0	866	0.00%
2018/04/13	1	7.62	2	7.63	7.62	-1	876	-0.11%
2018/04/11	1	7.66	1	7.66	7.65	0	872	0.00%
2018/04/10	0	0.00	21	7.49	7.52	-21	842	-2.49%
2018/03/29	0	0.00	0.3	7.43	7.44	-0.3	861	-0.04%
2018/03/23	0	0.00	2	7.35	7.35	-2	857	-0.23%
2018/03/20	1	7.40	0	0.00	7.41	1	850	0.12%
2018/03/09	0	0.00	58	7.43	7.44	-58	854	-6.79%
2018/02/23	0	0.00	50	7.25	7.24	-50	882	-5.66%
2018/02/07	10	7.20	0	0.00	7.20	10	858	1.17%
2018/02/06	1	7.21	0	0.00	7.15	1	894	0.11%
2018/01/30	5	7.64	6	7.62	7.57	-1	863	-0.12%
2018/01/29	0	0.00	0	7.61	7.61	0	857	0.00%
2018/01/22	0	0.00	304.5	7.61	7.60	-304.5	865	-35.18%	大賣/鉅額交易
2018/01/19	0	0.00	9	7.65	7.66	-9	859	-1.05%
2018/01/16	0	0.00	6	7.70	7.70	-6	846	-0.71%
2018/01/15	108	7.75	0	0.00	7.73	108	844	12.80%	大買/鉅額交易
2018/01/12	0	0.00	1	7.70	7.72	-1	837	-0.12%
2018/01/11	12	7.77	9	7.81	7.72	3	845	0.35%
2018/01/05	2	7.54	0	0.00	7.55	2	677	0.30%
2018/01/03	0	0.00	1	7.55	7.56	-1	694	-0.14%