愛之味 (1217)-高橋券商分點個股進出

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
▼0.15
漲幅
-1.22%
成交量
2,385張
產業
上市食品類股
257人加入追蹤

立即追蹤
本地時間:13:30

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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/05/03	0	0.00	182	12.21	12.15	-182	1,191	-15.27%	大賣/鉅額交易
2024/05/02	0	0.00	4	12.23	12.30	-4	1,160	-0.34%
2024/04/30	10	12.30	48	12.27	12.10	-38	1,120	-3.39%
2024/04/29	0	0.00	2	12.00	11.95	-2	1,064	-0.19%
2024/04/19	1	11.65	0	0.00	11.75	1	1,069	0.09%
2024/04/17	2	11.90	0	0.00	11.85	2	1,001	0.20%
2024/04/16	2	11.80	0	0.00	11.70	2	994	0.20%
2024/04/15	0	0.00	34	11.90	11.90	-34	983	-3.46%
2024/04/12	0	11.90	0	0.00	11.90	0	986	0.00%
2024/04/08	2	11.95	0	0.00	11.95	2	1,085	0.18%
2024/03/27	0	11.90	0	0.00	11.90	0	1,071	0.00%
2024/03/21	0	0.00	4.2	11.65	11.65	-4.2	1,086	-0.39%
2024/03/12	1	11.80	0	0.00	11.75	1	1,080	0.09%
2024/02/26	2	11.90	0	0.00	11.90	2	1,095	0.18%
2024/02/22	4	12.05	0	0.00	12.05	4	1,089	0.37%
2024/02/19	1	12.00	0	0.00	12.20	1	1,110	0.09%
2024/02/16	0	0.00	1	11.95	12.00	-1	1,392	-0.07%
2024/02/15	61	11.85	0	0.00	11.90	61	1,464	4.16%
2024/02/05	30	11.90	0	0.00	11.90	30	1,473	2.04%
2024/02/02	50	11.85	0	0.00	11.95	50	1,486	3.36%
2024/01/31	30	11.85	1	11.85	11.80	29	1,511	1.92%
2024/01/29	10	11.85	0	0.00	11.85	10	1,636	0.61%
2024/01/26	20	11.70	0	0.00	11.75	20	1,713	1.17%
2024/01/25	20	11.70	0	0.00	11.70	20	1,799	1.11%
2024/01/23	20	11.70	0	0.00	11.70	20	1,816	1.10%
2024/01/22	60	11.70	0	0.00	11.70	60	1,819	3.30%
2024/01/08	0	0.00	1	12.05	12.00	-1	2,066	-0.05%
2024/01/04	10	12.10	0	0.00	12.05	10	2,215	0.45%
2024/01/03	10	12.15	0	0.00	12.10	10	2,304	0.43%
2024/01/02	0	0.00	2	12.20	12.35	-2	2,297	-0.09%
2023/12/27	3	11.95	0	0.00	11.90	3	2,333	0.13%
2023/12/22	5	11.85	0	0.00	11.95	5	2,470	0.20%
2023/12/19	5	11.80	0	0.00	11.80	5	2,489	0.20%
2023/12/15	1	11.80	0	0.00	11.80	1	2,561	0.04%
2023/12/08	0	0.00	3	11.75	11.75	-3	2,674	-0.11%
2023/12/07	0	11.80	0	0.00	11.70	0	2,806	0.00%
2023/12/05	89	11.80	0	0.00	11.85	89	2,870	3.10%
2023/11/28	0	11.85	0	0.00	11.80	0	3,131	0.00%
2023/11/27	0	0.00	2	11.90	11.75	-2	3,239	-0.06%
2023/11/17	2	11.80	1	11.85	11.85	1	3,785	0.03%
2023/11/16	0	0.00	13	11.80	11.85	-13	3,813	-0.34%
2023/11/15	0	0.00	2	11.85	11.80	-2	3,865	-0.05%
2023/11/10	11	11.70	0	0.00	11.70	11	3,872	0.28%
2023/11/09	2	11.80	0	0.00	11.80	2	4,112	0.05%
2023/11/02	0	0.00	1	12.00	12.05	-1	5,065	-0.02%
2023/10/30	1	11.80	0	0.00	11.80	1	5,385	0.02%
2023/10/27	2	11.95	1	11.90	11.90	1	5,515	0.02%
2023/10/20	1	11.75	0	0.00	11.80	1	6,390	0.02%
2023/10/16	0	0.00	2	12.20	12.20	-2	6,728	-0.03%
2023/10/03	0	0.00	2	12.55	12.45	-2	6,853	-0.03%
2023/09/25	10	12.45	0	0.00	12.45	10	7,009	0.14%
2023/09/19	5	12.35	0	0.00	12.55	5	7,598	0.07%
2023/09/14	0	0.00	2	12.65	12.65	-2	7,710	-0.03%
2023/09/11	0	0.00	1	12.55	12.50	-1	7,571	-0.01%
2023/09/07	1	12.40	2	12.40	12.25	-1	7,528	-0.01%
2023/09/06	5	12.50	6	12.55	12.50	-1	7,511	-0.01%
2023/08/31	2	12.60	0	0.00	12.70	2	7,428	0.03%
2023/08/30	2	12.88	0	0.00	12.85	2	7,307	0.03%
2023/08/28	0	0.00	1	13.20	13.15	-1	7,175	-0.01%
2023/08/25	1	13.40	0	0.00	13.30	1	7,083	0.01%
2023/08/24	0	0.00	2	13.05	13.15	-2	6,914	-0.03%
2023/08/23	10	13.00	12	13.12	13.15	-2	6,868	-0.03%
2023/08/22	2	12.95	0	0.00	12.95	2	6,716	0.03%
2023/08/18	1	13.10	0	0.00	12.85	1	6,619	0.02%
2023/08/17	0	0.00	6	12.98	13.05	-6	6,456	-0.09%
2023/08/16	0	0.00	14	13.19	13.05	-14	6,414	-0.22%
2023/08/15	14	13.16	1	13.25	13.25	13	6,198	0.21%
2023/08/14	6	12.89	3	13.15	12.80	3	5,970	0.05%
2023/08/11	3	13.45	1	13.35	13.35	2	5,630	0.04%
2023/08/10	5	13.80	1	13.70	13.70	4	5,436	0.07%
2023/08/09	10	13.90	0	0.00	13.85	10	5,186	0.19%
2023/08/08	4	14.66	11	14.59	14.45	-7	5,013	-0.14%
2023/08/07	0	0.00	18	14.18	14.75	-18	4,820	-0.37%
2023/08/04	2	14.35	18	14.19	14.25	-16	4,628	-0.35%
2023/08/02	11	14.30	1	14.10	14.10	10	4,516	0.22%
2023/08/01	17	14.35	32	14.28	14.40	-15	4,406	-0.34%
2023/07/31	0	0.00	41	14.00	13.90	-41	4,278	-0.96%
2023/07/28	2	14.03	2	14.10	14.00	0	4,173	0.00%
2023/07/27	4	14.20	31	14.20	14.15	-27	4,089	-0.66%
2023/07/26	4	14.34	11	14.13	14.15	-7	3,903	-0.18%
2023/07/25	12	13.58	1	13.50	13.65	11	3,512	0.31%
2023/07/24	4	13.38	4	13.50	13.40	0	3,317	0.00%
2023/07/21	8	13.10	6	13.02	13.05	2	3,030	0.07%
2023/07/19	2	12.78	0	0.00	12.75	2	2,874	0.07%
2023/07/13	1	12.60	0	0.00	12.50	1	2,698	0.04%
2023/07/10	5	12.85	20	12.85	12.75	-15	2,593	-0.58%
2023/07/04	31	12.52	29	12.40	12.45	2	2,296	0.09%
2023/07/03	10	12.50	28	12.55	12.55	-18	2,282	-0.79%
2023/06/30	48	12.72	3	12.60	12.80	45	2,101	2.14%
2023/06/26	0	0.00	4	12.23	12.15	-4	1,439	-0.28%
2023/06/19	0	0.00	5	11.75	11.70	-5	1,265	-0.40%
2023/06/12	1	11.45	0	0.00	11.45	1	1,264	0.08%
2023/06/08	0	0.00	12	11.51	11.70	-12	1,200	-1.00%
2023/06/01	1	11.25	0	0.00	11.30	1	1,284	0.08%
2023/05/26	0	11.40	0	0.00	11.30	0	1,531	0.00%
2023/05/25	0	11.40	0	0.00	11.40	0	1,566	0.00%
2023/05/22	0	0.00	2	11.55	11.55	-2	1,690	-0.12%
2023/05/18	0	0.00	10	11.45	11.35	-10	1,699	-0.59%
2023/05/15	2	11.20	1	11.10	11.15	1	1,754	0.06%
2023/05/12	70	11.00	0	0.00	11.10	70	1,795	3.90%
2023/05/11	70	11.00	0	0.00	11.00	70	1,802	3.88%
2023/05/04	0	0.00	1	11.20	11.20	-1	1,813	-0.06%
2023/05/03	0	0.00	1	11.15	11.10	-1	1,817	-0.06%
2023/05/02	0	0.00	1	11.05	11.05	-1	1,825	-0.05%
2023/04/28	0	0.00	10	11.00	11.00	-10	1,839	-0.54%
2023/04/17	5	11.45	2	11.48	11.35	3	1,891	0.16%
2023/04/13	5	11.45	12	11.40	11.40	-7	2,030	-0.34%
2023/04/07	1	11.40	0	0.00	11.40	1	2,054	0.05%
2023/04/06	2	11.80	0	0.00	11.80	2	2,054	0.10%
2023/03/31	0	11.67	0	0.00	11.60	0	2,018	0.00%
2023/03/30	1	11.60	0	0.00	11.60	1	2,043	0.05%
2023/03/28	1	11.50	0	0.00	11.50	1	2,112	0.05%
2023/03/17	0	0.00	3	11.40	11.45	-3	2,531	-0.12%
2023/03/16	0	0.00	1	11.10	11.10	-1	2,505	-0.04%
2023/03/15	3	11.40	0	0.00	11.30	3	2,492	0.12%
2023/03/14	10	11.35	0	0.00	11.35	10	2,477	0.40%
2023/03/10	0	0.00	10	11.70	11.65	-10	2,438	-0.41%
2023/03/09	5	11.75	0	0.00	11.80	5	2,417	0.21%
2023/03/08	5	11.70	10	11.80	11.85	-5	2,405	-0.21%
2023/03/07	2	11.65	2	11.70	11.70	0	2,401	0.00%
2023/03/06	1	11.85	0	0.00	11.80	1	2,397	0.04%
2023/03/03	0	0.00	1	11.80	11.70	-1	2,366	-0.04%
2023/03/02	0	0.00	5	11.35	11.40	-5	2,273	-0.22%
2023/03/01	0	0.00	1	11.75	11.40	-1	2,360	-0.04%
2023/02/23	0	0.00	0	11.50	11.55	0	2,269	0.00%
2023/02/22	0	0.00	10	11.45	11.45	-10	2,331	-0.43%
2023/02/21	0	0.00	6	11.40	11.40	-6	2,293	-0.26%
2023/02/17	0	0.00	2	11.10	11.10	-2	2,237	-0.09%
2023/02/16	1	11.15	0	0.00	11.15	1	2,232	0.04%
2023/02/15	0	0.00	2	11.15	11.10	-2	2,228	-0.09%
2023/02/13	5	11.50	15	11.20	11.25	-10	2,199	-0.45%
2023/02/10	10	11.03	4	11.05	11.05	6	2,106	0.28%
2023/02/09	2	11.00	0	0.00	10.95	2	2,072	0.10%
2023/02/08	0	0.00	9	11.00	10.95	-9	2,065	-0.44%
2023/02/03	0	0.00	1	10.90	10.90	-1	2,027	-0.05%
2023/01/11	6	10.77	0	0.00	10.75	6	1,959	0.31%
2023/01/06	2	10.85	0	0.00	10.70	2	1,951	0.10%
2023/01/05	1	10.85	0	0.00	10.90	1	1,944	0.05%
2023/01/04	1	10.95	0	0.00	10.85	1	1,908	0.05%
2022/12/28	0	0.00	3	10.95	10.70	-3	1,744	-0.17%
2022/12/27	0	0.00	20	10.80	10.80	-20	1,719	-1.16%
2022/12/23	1	10.70	0	0.00	10.90	1	1,678	0.06%
2022/12/22	1	10.95	1	10.95	10.85	0	1,664	0.00%
2022/12/21	0	0.00	1	10.80	10.90	-1	1,644	-0.06%
2022/12/20	2	10.78	0	0.00	10.50	2	1,616	0.12%
2022/12/19	12	10.80	0	0.00	10.70	12	1,570	0.76%
2022/12/16	5	11.13	4	11.05	11.05	1	1,510	0.07%
2022/12/15	0	0.00	1	10.70	11.00	-1	1,324	-0.08%
2022/12/14	0	0.00	103	10.94	10.70	-103	1,236	-8.33%	大賣/鉅額交易
2022/11/30	50	10.53	0	0.00	10.50	50	1,076	4.65%
2022/11/29	1	10.45	0	0.00	10.45	1	1,062	0.09%
2022/11/28	0	0.00	11.2	10.29	10.45	-11.2	1,030	-1.08%
2022/11/23	5	10.56	7	10.49	10.50	-2	986	-0.20%
2022/11/22	0	0.00	1	10.15	10.30	-1	897	-0.11%
2022/11/21	5	10.05	0	0.00	10.15	5	915	0.55%
2022/11/18	1	10.10	1	10.20	10.10	0	912	0.00%
2022/11/15	1	9.97	2	9.94	9.97	-1	811	-0.12%
2022/11/14	0	0.00	2	9.85	9.84	-2	791	-0.25%
2022/11/11	1	9.79	4	9.83	9.76	-3	792	-0.38%
2022/11/10	1	9.66	0	0.00	9.65	1	797	0.13%
2022/11/09	0	0.00	1	9.63	9.68	-1	802	-0.12%
2022/11/08	1	9.56	1	9.62	9.56	0	809	0.00%
2022/11/07	1	9.59	3	9.57	9.59	-2	818	-0.24%
2022/11/04	0	0.00	2	9.33	9.40	-2	833	-0.24%
2022/11/01	1	9.30	1	9.32	9.30	0	901	0.00%
2022/10/28	0	0.00	1	9.29	9.15	-1	1,020	-0.10%
2022/10/27	2	9.26	1	9.23	9.26	1	1,186	0.08%
2022/10/26	0	0.00	1	9.18	9.13	-1	1,223	-0.08%
2022/10/25	1	9.16	0	0.00	9.16	1	1,232	0.08%
2022/10/24	0	0.00	9	9.10	9.12	-9	1,244	-0.72%
2022/10/20	0	0.00	2	9.00	8.98	-2	1,300	-0.15%
2022/10/17	0	0.00	1	9.10	9.14	-1	1,397	-0.07%
2022/10/14	0	0.00	9	9.08	9.07	-9	1,393	-0.65%
2022/10/13	11	8.98	4	8.74	8.74	7	1,390	0.50%
2022/10/12	0	0.00	1	9.04	9.15	-1	1,370	-0.07%
2022/10/11	6	9.15	51	9.11	9.10	-45	1,378	-3.26%
2022/10/06	0	0.00	3	9.33	9.25	-3	1,385	-0.22%
2022/10/03	2	9.25	0	0.00	9.25	2	1,495	0.13%
2022/09/30	0	0.00	1	9.22	9.28	-1	1,512	-0.07%
2022/09/29	0	0.00	1	9.23	9.29	-1	1,529	-0.07%
2022/09/28	2	9.11	0	0.00	9.11	2	1,544	0.13%
2022/09/27	0	0.00	3	9.22	9.33	-3	1,605	-0.19%
2022/09/26	3	9.15	0	0.00	9.09	3	1,613	0.19%
2022/09/22	1	9.49	2	9.49	9.49	-1	1,629	-0.06%
2022/09/13	0	0.00	1	9.95	9.81	-1	1,682	-0.06%
2022/09/06	1	9.78	0	0.00	9.75	1	1,710	0.06%
2022/09/01	1	9.95	0	0.00	9.93	1	1,754	0.06%
2022/08/26	3	10.10	0	0.00	10.10	3	1,908	0.16%
2022/08/25	0	0.00	1	10.00	10.00	-1	1,871	-0.05%
2022/08/23	1	9.95	0	0.00	9.94	1	1,886	0.05%
2022/08/22	0	0.00	1	10.00	9.98	-1	1,920	-0.05%
2022/08/19	10	10.00	1	10.00	10.05	9	1,935	0.46%
2022/08/16	10	10.00	1	10.05	10.00	9	1,969	0.46%
2022/08/15	2	10.05	0	0.00	10.00	2	1,981	0.10%
2022/08/11	1	9.98	11	9.91	9.98	-10	1,999	-0.50%
2022/08/10	2	9.79	0	0.00	9.84	2	2,013	0.10%
2022/08/08	1	9.79	1	9.71	9.79	0	2,030	0.00%
2022/08/05	2	9.79	10	9.79	9.80	-8	2,038	-0.39%
2022/08/04	7	9.74	0	0.00	9.67	7	2,060	0.34%
2022/08/03	3	9.99	2	10.00	9.97	1	2,034	0.05%
2022/08/01	2	10.90	0	0.00	10.90	2	1,989	0.10%
2022/07/27	0	0.00	10	11.00	10.95	-10	2,189	-0.46%
2022/07/26	0	0.00	1	10.90	10.90	-1	2,207	-0.05%
2022/07/25	6	10.94	1	10.80	10.90	5	2,349	0.21%
2022/07/21	1	10.60	1	10.45	10.60	0	2,844	0.00%
2022/07/19	0	0.00	1	10.65	10.65	-1	3,217	-0.03%
2022/07/18	49	10.57	8	10.60	10.60	41	3,386	1.21%
2022/07/15	9	10.34	0	0.00	10.35	9	3,614	0.25%
2022/07/14	10	10.45	0	0.00	10.40	10	4,174	0.24%
2022/07/13	20	10.55	0	0.00	10.40	20	4,390	0.46%
2022/07/12	21	10.38	0	0.00	10.25	21	5,768	0.36%
2022/07/11	5	10.76	3	10.85	10.85	2	6,350	0.03%
2022/07/07	4	10.70	0	0.00	10.60	4	6,304	0.06%
2022/07/05	0	0.00	35	10.75	11.00	-35	6,312	-0.55%
2022/07/04	0	0.00	3	10.55	10.40	-3	6,261	-0.05%
2022/06/30	11	10.54	1.1	10.54	10.45	9.9	6,344	0.16%
2022/06/29	10	10.75	15	10.70	10.75	-5	6,392	-0.08%
2022/06/28	10	10.70	0	0.00	10.70	10	6,413	0.16%
2022/06/20	0	0.00	2	10.28	10.25	-2	6,670	-0.03%
2022/06/17	1	10.50	2	10.45	10.55	-1	6,877	-0.01%
2022/06/16	0	0.00	2	10.60	10.60	-2	6,914	-0.03%
2022/06/14	20	10.55	0	0.00	10.60	20	6,926	0.29%
2022/06/13	2	10.70	0	0.00	10.70	2	6,918	0.03%
2022/06/10	2	11.15	0	0.00	11.15	2	6,896	0.03%
2022/06/08	9	11.16	0	0.00	11.15	9	6,880	0.13%
2022/06/07	2	11.30	0	0.00	11.25	2	6,876	0.03%
2022/06/06	6	11.10	0	0.00	11.20	6	6,739	0.09%
2022/06/02	1	11.05	5	11.05	11.05	-4	6,765	-0.06%
2022/06/01	3	11.20	0	0.00	11.10	3	6,784	0.04%
2022/05/31	0	0.00	5	11.30	11.20	-5	6,789	-0.07%
2022/05/30	0	0.00	5	11.40	11.35	-5	6,784	-0.07%
2022/05/27	0	0.00	1	11.20	11.30	-1	6,764	-0.01%
2022/05/26	1	11.15	0	0.00	11.15	1	6,757	0.01%
2022/05/24	0	11.00	1	10.95	11.00	-1	6,904	-0.01%
2022/05/23	0	0.00	1	10.95	10.95	-1	6,903	-0.01%
2022/05/19	1	10.70	1	10.70	10.75	0	6,903	0.00%
2022/05/18	1	10.85	0	0.00	10.90	1	6,918	0.01%
2022/05/16	0	0.00	1	10.65	10.60	-1	6,885	-0.01%
2022/05/13	0	0.00	1	10.50	10.50	-1	6,865	-0.01%
2022/05/12	0	0.00	6	10.24	10.20	-6	6,848	-0.09%
2022/05/11	4	10.50	0	0.00	10.50	4	6,796	0.06%
2022/05/10	5	10.75	1	10.60	10.70	4	6,755	0.06%
2022/05/09	2	11.20	3	10.93	10.75	-1	6,712	-0.01%
2022/05/06	0	0.00	1	11.60	11.35	-1	6,617	-0.02%
2022/05/05	2	11.55	0	0.00	11.45	2	6,496	0.03%
2022/05/04	2	11.45	2	11.60	11.40	0	6,464	0.00%
2022/05/03	0	0.00	1	11.80	11.65	-1	6,451	-0.02%
2022/04/29	14	11.75	3	11.80	11.70	11	6,429	0.17%
2022/04/28	14	12.09	19	12.04	11.95	-5	6,303	-0.08%
2022/04/27	0	0.00	1	11.20	11.30	-1	5,890	-0.02%
2022/04/26	5	12.10	5	12.00	11.70	0	5,775	0.00%
2022/04/25	7	12.00	16	11.76	11.60	-9	5,633	-0.16%
2022/04/22	13	12.58	1	12.45	12.30	12	5,454	0.22%
2022/04/21	33	12.76	57	12.60	12.60	-24	5,374	-0.45%
2022/04/20	38	12.81	21	12.72	12.95	17	5,161	0.33%
2022/04/19	20	12.16	31	12.16	12.15	-11	4,649	-0.24%
2022/04/18	108	13.04	62	13.07	12.50	46	4,573	1.01%	大買/
2022/04/15	18	12.18	48	12.42	12.50	-30	3,198	-0.94%
2022/04/14	3	11.45	0	0.00	11.40	3	2,594	0.12%
2022/04/11	0	0.00	12	11.40	11.50	-12	2,649	-0.45%
2022/04/08	0	0.00	12.6	11.35	11.40	-12.6	2,683	-0.47%
2022/04/07	10	11.55	5	11.35	11.15	5	2,711	0.18%
2022/04/01	12	11.67	5	11.64	11.75	7	2,708	0.26%
2022/03/30	0.1	11.60	9	11.45	11.55	-8.9	2,634	-0.34%
2022/03/29	6	11.57	0	0.00	11.55	6	2,614	0.23%
2022/03/28	20.3	11.55	0	0.00	11.55	20.3	2,564	0.79%
2022/03/25	0	0.00	5	11.55	11.55	-5	2,503	-0.20%
2022/03/24	8.3	11.55	21	11.55	11.60	-12.7	2,473	-0.51%
2022/03/23	2.3	11.61	2	11.55	11.60	0.3	2,420	0.01%
2022/03/22	16	11.63	22	11.45	11.65	-6	2,334	-0.26%
2022/03/17	0	0.00	2	10.65	10.75	-2	2,067	-0.10%
2022/03/15	1	10.65	0	0.00	10.60	1	2,058	0.05%
2022/03/11	0	0.00	1	10.70	10.70	-1	2,069	-0.05%
2022/03/09	0	0.00	2	10.60	10.70	-2	2,063	-0.10%
2022/03/04	3	11.00	0	0.00	10.95	3	2,016	0.15%
2022/02/18	0	0.00	4	11.05	11.05	-4	1,910	-0.21%
2022/01/26	1	10.55	0	0.00	10.45	1	2,019	0.05%
2022/01/24	0	0.00	2	10.70	10.70	-2	1,979	-0.10%
2022/01/21	1	11.05	3	11.02	10.95	-2	1,952	-0.10%
2022/01/20	1	11.05	1	11.25	11.20	0	1,936	0.00%
2022/01/19	1	10.95	0	0.00	11.00	1	1,917	0.05%
2022/01/18	21	11.22	0	0.00	11.05	21	1,895	1.11%
2022/01/17	0	0.00	15	11.20	11.20	-15	1,865	-0.80%
2022/01/14	17	11.32	40	11.29	11.25	-23	1,837	-1.25%
2022/01/12	0	0.00	4	11.24	11.30	-4	1,735	-0.23%
2022/01/11	4	11.18	11	11.20	11.25	-7	1,690	-0.41%
2022/01/10	0	0.00	2	10.80	10.95	-2	1,567	-0.13%
2022/01/07	0	0.00	20	10.70	10.80	-20	1,553	-1.29%
2022/01/06	0	0.00	20	10.80	10.85	-20	1,538	-1.30%
2022/01/03	2	10.95	0	0.00	10.90	2	1,479	0.14%
2021/12/29	16	10.81	6	10.88	10.85	10	1,392	0.72%
2021/12/28	1	10.45	10	10.45	10.65	-9	1,365	-0.66%
2021/12/27	0	0.00	5	10.45	10.45	-5	1,341	-0.37%
2021/12/14	0	0.00	2	10.40	10.35	-2	1,467	-0.14%
2021/12/13	2	10.45	0	0.00	10.50	2	1,463	0.14%
2021/12/09	2	10.55	10	10.55	10.55	-8	1,501	-0.53%
2021/12/06	2	10.40	0	0.00	10.40	2	1,553	0.13%
2021/12/03	10	10.30	0	0.00	10.25	10	1,652	0.61%
2021/12/01	0	0.00	4	10.30	10.30	-4	1,664	-0.24%
2021/11/29	0	0.00	4	10.25	10.25	-4	1,702	-0.23%
2021/11/26	1	10.30	4	10.40	10.30	-3	1,727	-0.17%
2021/11/22	1	10.50	0	0.00	10.55	1	1,706	0.06%
2021/11/19	1	10.50	4	10.50	10.50	-3	1,706	-0.18%
2021/11/18	0	0.00	1	10.60	10.65	-1	1,698	-0.06%
2021/11/16	4	10.60	1	10.55	10.60	3	1,707	0.18%
2021/11/15	3	10.40	2	10.40	10.40	1	1,699	0.06%
2021/11/12	7	10.59	3	10.60	10.60	4	1,697	0.24%
2021/11/11	3	10.55	9	10.47	10.45	-6	1,687	-0.36%
2021/11/10	24	10.43	1	10.30	10.40	23	1,715	1.34%
2021/11/09	0	0.00	10	10.25	10.20	-10	1,730	-0.58%
2021/11/08	1	10.25	0	0.00	10.30	1	1,735	0.06%
2021/11/05	0	0.00	2	10.30	10.30	-2	1,776	-0.11%
2021/11/03	4	10.30	4	10.24	10.35	0	1,848	0.00%
2021/10/27	0	0.00	1	10.25	10.25	-1	1,904	-0.05%
2021/10/25	0	0.00	3	10.25	10.20	-3	1,933	-0.16%
2021/10/22	3	10.30	2	10.20	10.20	1	1,971	0.05%
2021/10/19	2	10.35	0	0.00	10.30	2	2,089	0.10%
2021/10/15	2	10.15	0	0.00	10.10	2	2,147	0.09%
2021/10/06	0	0.00	6	10.25	10.15	-6	2,429	-0.25%
2021/10/04	13	10.21	0	0.00	10.15	13	2,505	0.52%
2021/10/01	1	10.30	0	0.00	10.30	1	2,575	0.04%
2021/09/29	2	10.48	0	0.00	10.45	2	2,642	0.08%
2021/09/17	0	0.00	1	10.60	10.60	-1	3,301	-0.03%
2021/09/16	2	10.60	0	0.00	10.60	2	3,359	0.06%
2021/09/15	0	0.00	2	10.70	10.70	-2	3,449	-0.06%
2021/09/13	2	10.60	0	0.00	10.55	2	3,578	0.06%
2021/09/09	2	10.60	0	0.00	10.50	2	3,779	0.05%
2021/09/08	6	10.85	2	10.55	10.85	4	3,784	0.11%
2021/09/07	0	0.00	3	10.52	10.50	-3	3,770	-0.08%
2021/09/06	1	10.70	0	0.00	10.45	1	3,865	0.03%
2021/09/03	2	10.70	2	10.80	10.70	0	4,156	0.00%
2021/09/01	0	0.00	4	10.90	11.00	-4	4,490	-0.09%
2021/08/31	0	0.00	20	10.60	10.80	-20	4,563	-0.44%
2021/08/30	2	10.75	1	10.75	10.75	1	5,190	0.02%
2021/08/27	2	10.50	3	10.53	10.55	-1	5,634	-0.02%
2021/08/26	4	10.50	4	10.50	10.50	0	6,158	0.00%
2021/08/25	0	0.00	2	10.45	10.40	-2	6,358	-0.03%
2021/08/24	2	10.30	0	0.00	10.30	2	6,663	0.03%
2021/08/20	1	10.05	2	10.05	10.05	-1	7,013	-0.01%
2021/08/19	1	10.10	1	10.35	10.05	0	7,193	0.00%
2021/08/18	3	10.02	0	0.00	10.35	3	7,490	0.04%
2021/08/17	2	10.30	2	10.45	10.25	0	7,971	0.00%
2021/08/16	22	10.35	10	10.30	10.30	12	8,333	0.14%
2021/08/13	3	10.68	0	0.00	10.60	3	8,883	0.03%
2021/08/11	24	10.85	0	0.00	10.80	24	11,468	0.21%
2021/08/10	1	11.30	2	11.10	11.20	-1	12,733	-0.01%
2021/08/05	2	11.05	0	0.00	11.00	2	14,085	0.01%
2021/08/04	2	11.10	2	11.20	11.10	0	14,380	0.00%
2021/08/03	0	0.00	3	11.07	11.10	-3	14,662	-0.02%
2021/08/02	1	10.85	2	10.85	11.10	-1	14,836	-0.01%
2021/07/30	1	10.80	0	0.00	10.70	1	14,923	0.01%
2021/07/29	2	10.78	0	0.00	10.90	2	15,058	0.01%
2021/07/27	13	11.05	0	0.00	10.90	13	15,719	0.08%
2021/07/26	20	11.10	0	0.00	11.05	20	15,987	0.13%
2021/07/23	0	0.00	1	11.15	11.15	-1	17,440	-0.01%
2021/07/22	0	0.00	1	10.85	10.85	-1	18,244	-0.01%
2021/07/20	3	11.07	0	0.00	11.00	3	18,783	0.02%
2021/07/19	0	0.00	4	11.15	11.25	-4	19,113	-0.02%
2021/07/15	0	0.00	8.5	11.18	11.30	-8.5	20,720	-0.04%
2021/07/14	19	10.89	2	11.05	10.95	17	20,959	0.08%
2021/07/13	3	11.40	4	11.16	11.10	-1	21,431	0.00%
2021/07/12	4	11.55	0	0.00	11.45	4	21,415	0.02%
2021/07/09	4	11.90	12	11.86	11.65	-8	21,466	-0.04%
2021/07/08	5	11.60	0	0.00	11.85	5	21,607	0.02%
2021/07/07	3	11.63	0	0.00	11.60	3	21,602	0.01%
2021/07/06	2	11.75	2	11.90	11.75	0	21,618	0.00%
2021/07/05	2	11.75	2	11.80	11.90	0	21,610	0.00%
2021/07/02	36	12.10	59	12.13	11.90	-23	21,621	-0.11%
2021/07/01	17	11.93	3	11.88	11.75	14	21,402	0.07%
2021/06/30	0	0.00	6	11.69	11.65	-6	21,307	-0.03%
2021/06/28	0	0.00	15	11.37	11.55	-15	21,246	-0.07%
2021/06/25	6	11.53	10	11.50	11.45	-4	21,240	-0.02%
2021/06/24	3	11.55	5	11.65	11.65	-2	21,210	-0.01%
2021/06/22	3	11.65	3	11.63	11.65	0	21,158	0.00%
2021/06/21	1	11.20	0	0.00	11.30	1	21,190	0.00%
2021/06/18	10	11.78	1	11.70	11.60	9	21,117	0.04%
2021/06/17	2	11.85	2	11.90	11.85	0	21,059	0.00%
2021/06/16	15	11.79	2	11.95	11.75	13	21,032	0.06%
2021/06/15	5	11.93	2.2	11.95	11.90	2.8	20,962	0.01%
2021/06/11	33	12.43	12	12.15	12.15	21	20,882	0.10%
2021/06/09	2	12.30	3	12.20	12.15	-1	20,391	0.00%
2021/06/08	12	12.51	5	12.63	12.50	7	20,274	0.03%
2021/06/07	1.2	12.66	0	0.00	12.65	1.2	20,189	0.01%
2021/06/04	2	12.88	28	12.94	12.95	-26	19,588	-0.13%
2021/06/03	32	12.75	32	12.41	12.75	0	19,177	0.00%
2021/06/02	15	12.24	4	12.25	12.30	11	18,688	0.06%
2021/06/01	22	12.18	10	12.17	12.25	12	18,586	0.06%
2021/05/31	176	12.35	0	0.00	11.95	176	18,299	0.96%	大買/鉅額交易
2021/05/28	1	12.30	1	12.35	12.25	0	18,074	0.00%
2021/05/27	3	12.32	17	12.37	12.30	-14	17,999	-0.08%
2021/05/26	13	12.55	5	12.55	12.30	8	17,834	0.04%
2021/05/25	22	12.58	10	12.43	12.35	12	17,547	0.07%
2021/05/24	4	12.95	39	13.05	12.75	-35	17,066	-0.21%
2021/05/21	59	13.08	189	13.05	12.90	-130	16,723	-0.78%	大賣/鉅額交易
2021/05/20	40	13.67	46	14.25	13.10	-6	16,152	-0.04%
2021/05/19	69	13.48	66	13.38	13.60	3	14,610	0.02%
2021/05/18	52	12.98	21	13.08	12.90	31	13,585	0.23%
2021/05/17	21	12.82	19	12.68	12.85	2	12,289	0.02%
2021/05/14	14	11.95	94	11.76	11.70	-80	11,866	-0.67%
2021/05/13	0	0.00	2	11.55	11.60	-2	11,206	-0.02%
2021/05/12	2	10.50	0	0.00	10.55	2	10,863	0.02%
2021/05/11	4	11.95	38	12.15	11.60	-34	10,560	-0.32%
2021/05/10	21	11.84	14	11.89	11.95	7	10,258	0.07%
2021/05/07	1	11.40	0	0.00	11.55	1	10,084	0.01%
2021/05/06	21	11.74	1	11.60	11.60	20	9,975	0.20%
2021/05/05	5	11.45	1	11.35	11.40	4	9,836	0.04%
2021/05/04	4	11.33	189	11.24	11.25	-185	9,671	-1.91%	大賣/鉅額交易
2021/05/03	10	12.38	18	12.41	12.15	-8	9,165	-0.09%
2021/04/29	92	13.45	69	13.36	13.00	23	8,841	0.26%
2021/04/28	214	12.64	32.1	12.35	12.90	181.9	7,402	2.46%	大買/鉅額交易
2021/04/27	1	11.80	6	11.72	11.75	-5	6,602	-0.08%
2021/04/26	45	12.34	33	12.12	12.05	12	6,392	0.19%
2021/04/23	29	11.82	10	12.00	11.90	19	6,058	0.31%
2021/04/22	104	12.23	59	12.18	12.15	45	5,748	0.78%	大買/
2021/04/21	45	11.05	58	11.18	11.30	-13	4,622	-0.28%
2021/04/20	38	10.30	11	10.44	10.30	27	4,176	0.65%
2021/04/19	21	10.21	27	10.47	10.55	-6	4,008	-0.15%
2021/04/16	2	9.53	16	9.52	9.63	-14	3,515	-0.40%
2021/04/15	0	9.50	0	0.00	9.46	0	3,481	0.00%
2021/04/14	10	9.55	12	9.41	9.40	-2	3,439	-0.06%
2021/04/13	2	9.32	5	9.28	9.23	-3	3,391	-0.09%
2021/04/12	5	9.21	6	9.21	9.22	-1	3,403	-0.03%
2021/04/09	4	9.25	0	0.00	9.15	4	3,501	0.11%
2021/04/08	0	0.00	1	9.25	9.24	-1	3,630	-0.03%
2021/04/07	2	9.05	0	0.00	9.06	2	3,592	0.06%
2021/04/06	15	9.10	0	0.00	9.06	15	3,846	0.39%
2021/04/01	0	0.00	0.3	9.03	9.04	-0.3	3,916	-0.01%
2021/03/30	0.1	8.95	0	0.00	9.01	0.1	4,235	0.00%
2021/03/29	3	8.90	3	8.90	8.92	0	4,283	0.00%
2021/03/25	0	0.00	1	8.89	8.81	-1	5,140	-0.02%
2021/03/24	3	8.86	20	8.88	8.83	-17	5,296	-0.32%
2021/03/23	0	0.00	1	9.24	9.19	-1	5,249	-0.02%
2021/03/22	0	0.00	1	9.16	9.18	-1	5,230	-0.02%
2021/03/19	1	9.00	10	9.01	8.99	-9	5,196	-0.17%
2021/03/18	0	0.00	3	9.06	9.06	-3	5,184	-0.06%
2021/03/17	1	9.05	10	9.07	9.05	-9	5,218	-0.17%
2021/03/16	0	0.00	8	9.09	9.11	-8	5,251	-0.15%
2021/03/12	0	0.00	13	9.03	9.04	-13	5,335	-0.24%
2021/03/11	30	9.10	2	9.07	9.04	28	5,343	0.52%
2021/03/10	4	9.13	0	9.18	9.09	4	5,355	0.07%
2021/03/09	0	0.00	1	9.01	9.17	-1	5,346	-0.02%
2021/03/08	12	9.05	3	9.08	9.02	9	5,325	0.17%
2021/03/05	2	9.05	3	9.10	9.06	-1	5,319	-0.02%
2021/03/04	1	8.83	1	8.84	8.93	0	5,266	0.00%
2021/03/03	5	8.86	0	0.00	8.85	5	5,269	0.09%
2021/03/02	13	8.83	23	8.85	8.70	-10	5,286	-0.19%
2021/02/26	0	0.00	0	8.88	8.85	0	5,361	0.00%
2021/02/25	0	0.00	2	8.78	8.76	-2	5,665	-0.04%
2021/02/24	0	0.00	5	8.78	8.74	-5	5,961	-0.08%
2021/02/23	0	0.00	1	8.61	8.80	-1	6,208	-0.02%
2021/02/19	1	8.52	0	0.00	8.52	1	6,550	0.02%
2021/02/18	0	0.00	1	8.55	8.61	-1	6,616	-0.02%
2021/02/17	10	8.39	6	8.41	8.38	4	6,727	0.06%
2021/02/05	10	8.32	0	0.00	8.30	10	6,791	0.15%
2021/01/29	1	8.25	0	0.00	8.21	1	6,826	0.01%
2021/01/28	5	8.31	0	0.00	8.33	5	6,829	0.07%
2021/01/26	3	8.44	2	8.42	8.42	1	6,808	0.01%
2021/01/25	10	8.53	0	0.00	8.53	10	6,800	0.15%
2021/01/22	0	0.00	40	8.43	8.40	-40	6,774	-0.59%
2021/01/20	0	0.00	5	8.56	8.47	-5	6,740	-0.07%
2021/01/19	0	0.00	12	8.81	8.78	-12	6,700	-0.18%
2021/01/18	0	0.00	22	8.85	8.80	-22	6,671	-0.33%
2021/01/15	3	8.84	1	9.04	8.73	2	6,631	0.03%
2021/01/14	10	9.05	0	0.00	9.03	10	6,561	0.15%
2021/01/13	1	9.05	70	9.16	9.02	-69	6,536	-1.06%
2021/01/12	8	9.20	0	0.00	9.09	8	6,474	0.12%
2021/01/11	6	9.51	2	9.53	9.50	4	6,374	0.06%
2021/01/08	2	9.50	0	0.00	9.53	2	6,331	0.03%
2021/01/07	11	9.59	0	0.00	9.59	11	6,272	0.18%
2021/01/06	5	10.05	5	9.64	9.65	0	6,209	0.00%
2021/01/05	10	10.10	36.4	10.00	10.05	-26.4	6,059	-0.44%
2021/01/04	10.4	10.15	20	10.18	10.15	-9.6	5,967	-0.16%
2020/12/31	6.3	10.05	9	10.16	9.96	-2.7	5,811	-0.05%
2020/12/30	0.3	9.91	25	10.01	9.91	-24.7	5,635	-0.44%
2020/12/29	36	9.94	14	10.01	9.95	22	5,552	0.40%
2020/12/28	71	9.64	12	9.63	9.66	59	5,254	1.12%
2020/12/25	1	9.75	52	9.73	9.71	-51	5,148	-0.99%
2020/12/24	66	9.45	2	9.67	9.64	64	4,960	1.29%
2020/12/22	15	9.51	5	9.42	9.15	10	4,659	0.21%
2020/12/21	14	9.46	11	9.28	9.52	3	4,306	0.07%
2020/12/18	0.4	8.55	4	8.57	8.67	-3.6	3,802	-0.10%
2020/12/17	1.6	8.40	0	0.00	8.46	1.6	3,643	0.04%
2020/12/14	0	0.00	1	8.18	8.19	-1	3,662	-0.03%
2020/12/11	2	8.18	1	8.10	8.10	1	3,693	0.03%
2020/12/10	1	8.25	3	8.21	8.20	-2	3,726	-0.05%
2020/12/08	2	8.43	15	8.46	8.41	-13	3,769	-0.34%
2020/12/07	1	8.28	0	0.00	8.32	1	3,736	0.03%
2020/12/04	1	8.23	22	8.23	8.23	-21	3,734	-0.56%
2020/12/01	10	8.29	1	8.29	8.28	9	3,784	0.24%
2020/11/30	12	8.29	2	8.29	8.29	10	3,805	0.26%
2020/11/26	2	8.19	0	0.00	8.15	2	4,035	0.05%
2020/11/25	5	8.27	0	0.00	8.25	5	4,033	0.12%
2020/11/24	27	8.37	20.5	8.51	8.22	6.5	3,934	0.16%
2020/11/23	37	8.55	1	8.65	8.52	36	3,636	0.99%
2020/11/20	0	0.00	9	8.29	8.21	-9	3,408	-0.26%
2020/11/19	1	7.90	8	8.14	7.98	-7	3,174	-0.22%
2020/11/18	2	8.06	21.2	8.04	7.90	-19.2	3,048	-0.63%
2020/11/17	0	0.00	15	8.00	7.91	-15	3,226	-0.46%
2020/11/16	2	7.95	0	0.00	7.87	2	3,282	0.06%
2020/11/13	0	0.00	4	7.79	7.79	-4	3,610	-0.11%
2020/11/12	9	7.56	0	0.00	7.56	9	3,565	0.25%
2020/11/10	2	7.63	1	7.65	7.61	1	3,623	0.03%
2020/11/05	0	0.00	1	7.53	7.50	-1	3,628	-0.03%
2020/11/03	2	7.43	0	0.00	7.41	2	3,620	0.06%
2020/10/19	0	0.00	1	7.43	7.45	-1	3,676	-0.03%
2020/10/16	1	7.43	0	0.00	7.40	1	3,692	0.03%
2020/10/08	1	7.54	0	0.00	7.51	1	3,841	0.03%
2020/10/05	1	7.47	0	0.00	7.48	1	3,885	0.03%
2020/09/28	0	0.00	1	7.43	7.46	-1	3,972	-0.03%
2020/09/25	1	7.38	0	0.00	7.30	1	3,995	0.03%
2020/09/23	1	7.65	0	0.00	7.60	1	3,922	0.03%
2020/09/22	1	7.73	1	7.71	7.71	0	3,915	0.00%
2020/09/21	0	0.00	2	7.83	7.82	-2	3,901	-0.05%
2020/09/17	1	7.72	0	0.00	7.70	1	3,827	0.03%
2020/09/16	1	7.70	0	0.00	7.69	1	3,875	0.03%
2020/09/11	5	7.83	7	7.97	7.83	-2	3,971	-0.05%
2020/09/10	0	0.00	7	7.87	7.87	-7	3,915	-0.18%
2020/09/07	0	0.00	4	7.98	7.89	-4	4,011	-0.10%
2020/09/03	2	7.83	110	7.81	7.80	-108	4,367	-2.47%	大賣/鉅額交易
2020/09/02	1	7.85	0	0.00	7.83	1	4,329	0.02%
2020/09/01	24	8.10	11	8.14	7.97	13	4,305	0.30%
2020/08/31	0	0.00	10	7.83	7.83	-10	4,109	-0.24%
2020/08/27	0	0.00	7	7.81	7.79	-7	4,349	-0.16%
2020/08/24	11	7.97	32	7.91	7.81	-21	4,190	-0.50%
2020/08/21	158	8.13	113	8.10	7.99	45	4,104	1.10%	大買/大賣/
2020/08/20	2	7.59	0	0.00	7.55	2	3,742	0.05%
2020/08/19	17	7.93	41	7.90	7.94	-24	3,591	-0.67%
2020/08/17	6	7.46	0	0.00	7.58	6	3,117	0.19%
2020/08/14	20	7.39	1	7.36	7.38	19	3,136	0.61%
2020/08/13	3	7.31	30	7.33	7.37	-27	3,122	-0.86%
2020/08/12	1	7.33	20	7.29	7.31	-19	3,131	-0.61%
2020/08/10	10	7.26	0	0.00	7.27	10	3,159	0.32%
2020/08/05	0	0.00	0.1	7.30	7.26	-0.1	3,201	0.00%
2020/07/31	10	7.20	0	0.00	7.21	10	3,300	0.30%
2020/07/29	4	7.17	3	7.17	7.16	1	3,389	0.03%
2020/07/28	10	7.11	14	7.11	7.10	-4	3,410	-0.12%
2020/07/21	0	0.00	0.4	7.50	7.50	-0.4	3,626	-0.01%
2020/07/17	20	7.62	0	0.00	7.58	20	3,653	0.55%
2020/07/16	3	7.68	5	7.67	7.60	-2	3,685	-0.05%
2020/07/15	2	7.63	1	7.59	7.68	1	3,816	0.03%
2020/07/10	1	7.40	0	0.00	7.38	1	3,790	0.03%
2020/07/09	1	7.48	5	7.50	7.48	-4	3,834	-0.10%
2020/07/07	0	0.00	3	7.49	7.44	-3	3,867	-0.08%
2020/07/06	0	0.00	1.1	7.60	7.60	-1.1	3,842	-0.03%
2020/07/01	4	7.57	0	0.00	7.55	4	3,885	0.10%
2020/06/30	3	7.59	3	7.60	7.62	0	3,898	0.00%
2020/06/24	0	0.00	1	7.52	7.51	-1	4,003	-0.02%
2020/06/22	5	7.75	2	7.78	7.74	3	3,980	0.08%
2020/06/19	1	7.94	15.2	7.76	7.68	-14.2	3,991	-0.35%
2020/06/18	1	7.68	0	0.00	7.70	1	3,871	0.03%
2020/06/17	0	0.00	23	7.54	7.62	-23	3,939	-0.58%
2020/06/16	20	7.66	0	0.00	7.53	20	4,092	0.49%
2020/06/12	3	7.32	0	0.00	7.36	3	4,194	0.07%
2020/06/11	3	7.81	2	7.84	7.50	1	4,163	0.02%
2020/06/10	36	7.77	26	7.56	8.13	10	4,000	0.25%
2020/06/08	16	7.51	0	0.00	7.48	16	3,910	0.41%
2020/06/05	2	7.41	12	7.47	7.49	-10	3,960	-0.25%
2020/06/04	45	7.43	12	7.51	7.48	33	3,981	0.83%
2020/06/03	5	7.18	0.2	7.22	7.20	4.8	3,948	0.12%
2020/05/28	2	7.03	0	0.00	7.03	2	4,414	0.05%
2020/05/25	0	0.00	20	7.05	7.05	-20	4,471	-0.45%
2020/05/21	0	0.00	1	7.25	7.17	-1	4,500	-0.02%
2020/05/18	0	0.00	2	7.20	7.18	-2	4,469	-0.04%
2020/05/15	0	0.00	0	7.50	7.06	0	4,628	0.00%
2020/05/12	1	7.13	100	7.16	7.12	-99	4,596	-2.15%
2020/05/11	0	0.00	50	7.20	7.24	-50	4,571	-1.09%
2020/05/08	100	7.24	0	0.00	7.21	100	4,566	2.19%
2020/05/07	50	7.21	0	0.00	7.21	50	4,637	1.08%
2020/05/06	1	7.19	4	7.20	7.17	-3	4,612	-0.07%
2020/05/05	0	0.00	5	7.13	7.11	-5	4,535	-0.11%
2020/05/04	0	0.00	20	7.08	7.07	-20	4,511	-0.44%
2020/04/30	0	0.00	60	7.16	7.16	-60	4,481	-1.34%
2020/04/29	20	7.18	20	7.15	7.14	0	4,451	0.00%
2020/04/28	3	7.26	13	7.18	7.14	-10	4,425	-0.23%
2020/04/27	5	7.14	17.6	7.13	7.09	-12.6	4,285	-0.29%
2020/04/24	1	7.22	1	7.16	7.10	0	4,246	0.00%
2020/04/22	3	6.98	3	7.03	7.02	0	4,120	0.00%
2020/04/20	72	7.20	16	7.18	7.23	56	4,026	1.39%
2020/04/15	0	0.00	5	7.07	7.02	-5	3,803	-0.13%
2020/04/14	10	7.03	12	7.07	7.05	-2	3,771	-0.05%
2020/04/13	5	7.02	5	7.08	7.01	0	3,703	0.00%
2020/04/08	1	6.90	0	0.00	6.90	1	3,597	0.03%
2020/04/07	0	0.00	1	6.92	6.91	-1	3,559	-0.03%
2020/04/01	0	0.00	20	6.93	6.89	-20	3,475	-0.58%
2020/03/31	15	6.99	5	7.07	6.85	10	3,439	0.29%
2020/03/30	0	0.00	5	6.76	6.76	-5	3,293	-0.15%
2020/03/27	5	6.99	10	6.84	6.81	-5	3,281	-0.15%
2020/03/26	20	6.92	0	0.00	6.94	20	3,255	0.61%
2020/03/25	5	6.91	1	6.83	6.85	4	3,215	0.12%
2020/03/24	3	6.85	4	6.89	6.85	-1	3,171	-0.03%
2020/03/23	15	7.01	63	6.87	6.84	-48	3,133	-1.53%
2020/03/20	67	7.12	9	7.10	7.10	58	3,016	1.92%
2020/03/19	70	6.38	14	6.27	6.60	56	2,805	2.00%
2020/03/18	0	0.00	11	6.02	6.00	-11	2,565	-0.43%
2020/03/17	7	5.96	0	0.00	5.91	7	2,538	0.28%
2020/03/16	3	6.17	3	6.20	6.16	0	2,509	0.00%
2020/03/13	3	6.05	10	6.08	6.15	-7	2,478	-0.28%
2020/03/11	12	7.35	23	7.35	7.17	-11	2,256	-0.49%
2020/03/10	11	7.53	7	7.45	7.46	4	2,166	0.18%
2020/03/09	44	8.09	59	8.10	7.86	-15	2,087	-0.72%
2020/03/06	88	7.83	26	8.06	8.07	62	1,830	3.39%
2020/03/05	0	0.00	6	7.50	7.47	-6	1,367	-0.44%
2020/03/04	0	0.00	3	7.36	7.36	-3	1,309	-0.23%
2020/03/03	1	7.38	0	0.00	7.39	1	1,295	0.08%
2020/03/02	3	7.27	0	0.00	7.34	3	1,283	0.23%
2020/02/27	0	0.00	2	7.37	7.37	-2	1,236	-0.16%
2020/02/26	1	7.38	2	7.39	7.36	-1	1,209	-0.08%
2020/02/25	0	0.00	10	7.42	7.34	-10	1,183	-0.84%
2020/02/24	10	7.47	0	0.00	7.43	10	1,155	0.87%
2020/02/20	0	0.00	6	7.43	7.39	-6	1,089	-0.55%
2020/02/19	0	0.00	5	7.47	7.48	-5	1,053	-0.47%
2020/02/18	26	7.56	15	7.51	7.44	11	1,004	1.10%
2020/02/13	0	0.00	1	7.12	7.10	-1	770	-0.13%
2020/02/10	6	7.28	92	7.21	7.20	-86	721	-11.91%
2020/01/10	0	0.00	1	7.03	7.03	-1	565	-0.18%
2019/12/27	0	0.00	0.6	7.10	7.11	-0.6	527	-0.11%
2019/12/20	1	7.14	0	0.00	7.16	1	491	0.20%
2019/12/19	25	7.12	0	0.00	7.10	25	487	5.13%
2019/12/17	1	7.08	0	0.00	7.07	1	471	0.21%
2019/12/10	0	0.00	3.3	7.07	7.06	-3.3	491	-0.68%
2019/12/05	0	0.00	1	7.02	7.04	-1	480	-0.21%
2019/12/04	0	0.00	6	7.01	6.99	-6	475	-1.26%
2019/11/25	2	6.98	0	0.00	6.97	2	462	0.43%
2019/11/18	4	6.96	0	0.00	6.94	4	473	0.84%
2019/11/15	1	6.93	0	0.00	6.95	1	471	0.21%
2019/11/14	0	0.00	0.8	6.95	6.95	-0.8	477	-0.16%
2019/11/12	6	6.99	0	0.00	6.99	6	490	1.22%
2019/11/06	30	6.98	0	0.00	6.98	30	550	5.45%
2019/11/04	30	6.96	0	0.00	6.97	30	565	5.31%
2019/10/31	0	0.00	1	6.93	6.92	-1	605	-0.17%
2019/10/29	0	0.00	2	6.94	6.94	-2	674	-0.30%
2019/10/23	0	0.00	0	6.97	6.98	0	786	0.00%
2019/10/21	3	6.98	0	0.00	6.98	3	807	0.37%
2019/09/24	0	0.00	0.3	7.04	7.03	-0.3	911	-0.03%
2019/09/19	0	0.00	22	7.06	7.05	-22	964	-2.28%
2019/09/17	0	0.00	5	7.03	7.00	-5	955	-0.52%
2019/09/16	5	7.05	0.8	7.03	7.03	4.2	968	0.43%
2019/09/03	6	6.97	0	0.00	6.96	6	928	0.65%
2019/08/13	0	0.00	5	7.13	7.11	-5	892	-0.56%
2019/08/12	5	7.30	0	0.00	7.18	5	883	0.57%
2019/08/05	0	0.00	50	7.28	7.20	-50	819	-6.11%
2019/08/02	20	7.30	5	7.28	7.31	15	807	1.86%
2019/08/01	0	0.00	1	7.37	7.32	-1	792	-0.13%
2019/07/31	55	7.41	221	7.53	7.40	-166	775	-21.41%	大賣/鉅額交易
2019/07/30	47	7.34	2	7.37	7.52	45	720	6.25%
2019/07/24	0	0.00	38	7.22	7.18	-38	619	-6.13%
2019/07/23	1	7.34	0	0.00	7.26	1	606	0.16%
2019/07/19	37	7.27	0	0.00	7.26	37	589	6.28%
2019/07/17	0	0.00	5	7.25	7.32	-5	575	-0.87%
2019/07/16	0	0.00	0.5	7.19	7.19	-0.5	545	-0.09%
2019/07/12	79	7.25	0	0.00	7.24	79	540	14.63%
2019/07/11	70	7.23	0	0.00	7.22	70	531	13.18%
2019/07/09	66	7.19	0	0.00	7.22	66	517	12.74%
2019/07/03	0	0.00	12	7.15	7.15	-12	496	-2.42%
2019/06/27	0	0.00	1	7.15	7.14	-1	507	-0.20%
2019/06/26	12	7.13	0	0.00	7.18	12	500	2.40%
2019/06/21	0	0.00	2	7.12	6.96	-2	441	-0.45%
2019/06/20	0	0.00	0	7.10	7.09	0	431	-0.01%
2019/06/18	2	7.08	0	0.00	7.06	2	432	0.46%
2019/05/27	0	0.00	1	7.00	7.02	-1	438	-0.23%
2019/05/24	2	6.99	0	0.00	6.97	2	438	0.46%
2019/05/17	6	7.01	0	0.00	6.96	6	441	1.36%
2019/05/15	1	7.01	0	0.00	6.99	1	447	0.22%
2019/05/10	0	0.00	123	6.96	6.95	-123	453	-27.14%	大賣/鉅額交易
2019/05/09	0	0.00	13	7.02	7.00	-13	447	-2.90%
2019/05/08	0	0.00	2	7.04	7.05	-2	444	-0.45%
2019/05/06	31	7.09	0	0.00	7.05	31	448	6.91%
2019/05/03	107	7.10	0	0.00	7.11	107	445	24.02%	大買/鉅額交易
2019/04/26	0	0.00	25	7.09	7.08	-25	439	-5.69%
2019/04/19	0	0.00	2	7.05	7.05	-2	444	-0.45%
2019/04/18	1	7.08	1	7.05	7.04	0	450	0.00%
2019/04/15	0	0.00	2	7.08	7.06	-2	450	-0.44%
2019/04/10	0	0.00	2	7.11	7.12	-2	442	-0.45%
2019/04/09	2	7.08	0	0.00	7.14	2	437	0.46%
2019/04/08	0	0.00	1	7.08	7.08	-1	438	-0.23%
2019/04/01	2	7.20	0	0.00	7.17	2	413	0.48%
2019/03/28	0	0.00	1	7.17	7.22	-1	407	-0.25%
2019/03/22	0	0.00	1	7.25	7.25	-1	395	-0.25%
2019/03/20	6	7.22	0	0.00	7.25	6	395	1.52%
2019/03/19	0	0.00	30	7.20	7.20	-30	397	-7.54%
2019/03/18	0	0.00	0.3	7.20	7.22	-0.3	397	-0.08%
2019/03/15	0	0.00	2	7.22	7.20	-2	396	-0.50%
2019/03/05	1	7.16	0	0.00	7.17	1	417	0.24%
2019/03/04	0	0.00	0.4	7.16	7.17	-0.4	418	-0.09%
2019/02/26	0	0.00	1	7.11	7.12	-1	416	-0.24%
2019/02/25	25	7.08	2	7.08	7.09	23	410	5.61%
2019/02/20	5	7.04	0	0.00	7.05	5	406	1.23%
2019/02/14	0	0.00	2	7.06	7.05	-2	399	-0.50%
2019/02/13	2	7.08	0	0.00	7.07	2	395	0.51%
2019/01/30	3	6.96	0	0.00	6.94	3	372	0.81%
2019/01/28	0	0.00	2	6.95	6.96	-2	369	-0.54%
2019/01/23	2	6.98	0	0.00	6.98	2	380	0.53%
2019/01/21	1	6.98	0	0.00	6.96	1	388	0.26%
2019/01/17	0	0.00	1	6.93	6.93	-1	406	-0.25%
2019/01/15	0	0.00	0	6.96	6.95	0	399	-0.01%
2019/01/14	0	0.00	4	6.94	6.90	-4	400	-1.00%
2019/01/11	1	6.94	1	6.95	6.94	0	407	0.00%
2018/12/26	0	0.00	10	6.81	6.81	-10	459	-2.18%
2018/12/21	1	6.85	0	0.00	6.97	1	461	0.22%
2018/12/20	5	6.96	0	0.00	6.87	5	460	1.09%
2018/12/13	1	7.02	0	0.00	7.01	1	475	0.21%
2018/12/04	1	7.11	10	7.11	7.13	-9	485	-1.85%
2018/12/03	0	0.00	1	7.11	7.11	-1	485	-0.21%
2018/11/30	0	0.00	23	7.07	7.07	-23	480	-4.79%
2018/11/23	0	0.00	10	6.83	6.85	-10	476	-2.10%
2018/11/13	23	6.79	0	0.00	6.80	23	593	3.87%
2018/11/07	0	0.00	2	6.81	6.82	-2	626	-0.32%
2018/11/05	2	6.82	0	0.00	6.81	2	658	0.30%
2018/10/04	0	0.00	10	7.50	7.51	-10	892	-1.12%
2018/10/01	0	0.00	1.3	7.60	7.60	-1.3	915	-0.14%
2018/09/28	0	0.00	1	7.58	7.58	-1	921	-0.11%
2018/09/27	2	7.58	0	0.00	7.60	2	925	0.22%
2018/09/26	0	0.00	10	7.60	7.58	-10	928	-1.08%
2018/09/18	0	0.00	1	7.53	7.53	-1	954	-0.10%
2018/09/17	1	7.56	0	0.00	7.53	1	975	0.10%
2018/09/14	1	7.57	0	0.00	7.58	1	1,018	0.10%
2018/09/10	0	0.00	1	7.47	7.45	-1	1,065	-0.09%
2018/09/07	1	7.63	3	7.66	7.59	-2	1,090	-0.18%
2018/09/05	5	7.67	0	0.00	7.66	5	1,130	0.44%
2018/08/30	0	0.00	2	7.75	7.75	-2	1,385	-0.14%
2018/08/29	1	7.87	1	7.79	7.78	0	1,401	0.00%
2018/08/28	0	0.00	8	7.81	7.80	-8	1,421	-0.56%
2018/08/23	0	0.00	1	7.88	7.86	-1	1,537	-0.07%
2018/08/21	0	0.00	9	7.98	7.90	-9	1,660	-0.54%
2018/08/20	2	7.82	3	7.95	7.87	-1	1,657	-0.06%
2018/08/16	6	7.64	0	0.00	7.70	6	1,874	0.32%
2018/08/15	5	7.79	1	7.72	7.71	4	1,875	0.21%
2018/08/13	0	0.00	5	7.98	7.82	-5	1,952	-0.26%
2018/08/10	7	8.05	0	0.00	8.00	7	2,142	0.33%
2018/08/08	0	0.00	4	8.11	8.06	-4	2,132	-0.19%
2018/08/07	147	8.15	21	8.09	8.09	126	2,125	5.93%	大買/鉅額交易
2018/08/06	10	8.12	0	0.00	8.11	10	2,106	0.47%
2018/08/02	0	0.00	15	7.94	7.95	-15	2,080	-0.72%
2018/08/01	0	0.00	15	8.12	8.05	-15	2,064	-0.73%
2018/07/31	0	0.00	2	8.13	8.11	-2	2,043	-0.10%
2018/07/30	5	7.95	1	8.09	8.09	4	1,965	0.20%
2018/07/27	10	7.92	22	7.93	7.91	-12	1,923	-0.62%
2018/07/26	12	7.83	0	0.00	7.83	12	1,895	0.63%
2018/07/23	1	7.70	0	0.00	7.68	1	1,882	0.05%
2018/07/19	4	7.70	0	0.00	7.72	4	1,882	0.21%
2018/07/11	2	7.75	4.4	7.72	7.70	-2.4	1,888	-0.13%
2018/07/05	22	7.66	0	0.00	7.67	22	1,926	1.14%
2018/07/03	2	7.74	0	0.00	7.65	2	1,942	0.10%
2018/06/26	10	8.03	2	8.16	7.94	8	1,911	0.42%
2018/06/25	0	0.00	1	8.10	8.09	-1	1,888	-0.05%
2018/06/22	5	7.95	0	0.00	7.90	5	1,846	0.27%
2018/06/19	5	7.97	0	0.00	7.92	5	1,818	0.27%
2018/06/15	11	7.95	0	0.00	7.91	11	1,801	0.61%
2018/06/14	1	8.00	0	0.00	7.99	1	1,769	0.06%
2018/06/13	5	8.07	0	0.00	8.07	5	1,745	0.29%
2018/06/12	0	0.00	2	8.17	8.09	-2	1,728	-0.12%
2018/06/11	0	0.00	25	8.23	8.17	-25	1,693	-1.48%
2018/06/08	38	8.23	6	8.39	8.23	32	1,667	1.92%
2018/06/07	0	0.00	10	8.41	8.30	-10	1,623	-0.62%
2018/06/05	1	8.10	0	0.00	8.07	1	1,449	0.07%
2018/06/04	1	8.18	32	8.18	8.14	-31	1,427	-2.17%
2018/06/01	5	8.03	0	0.00	8.03	5	1,367	0.37%
2018/05/31	10	8.04	0	0.00	8.03	10	1,348	0.74%
2018/05/30	8	8.18	2	8.15	8.13	6	1,303	0.46%
2018/05/28	0	0.00	50	8.00	7.96	-50	1,179	-4.24%
2018/05/25	24	8.06	5	8.05	8.03	19	1,145	1.66%
2018/05/24	27	7.94	68	8.18	8.20	-41	1,052	-3.90%
2018/05/23	11	7.69	0	0.00	7.68	11	894	1.23%
2018/05/22	1	7.72	0	0.00	7.72	1	888	0.11%
2018/05/21	8	7.81	2	7.79	7.82	6	875	0.69%
2018/05/18	29	7.80	1	7.64	7.88	28	812	3.45%
2018/05/17	0	0.00	10	7.46	7.52	-10	627	-1.59%
2018/05/16	0	0.00	2	7.48	7.43	-2	626	-0.32%
2018/05/15	0	0.00	16	7.48	7.48	-16	635	-2.52%
2018/05/11	0	0.00	0	7.45	7.44	0	664	0.00%
2018/05/09	0	0.00	3	7.49	7.50	-3	657	-0.46%
2018/04/25	0	0.00	1	7.51	7.48	-1	678	-0.15%
2018/04/03	0	0.00	1	7.38	7.40	-1	844	-0.12%
2018/04/02	0	0.00	2	7.41	7.42	-2	858	-0.23%
2018/03/26	0	0.00	0	7.35	7.38	0	852	0.00%
2018/03/23	1	7.36	0	0.00	7.35	1	857	0.12%
2018/03/07	0	0.00	10	7.34	7.34	-10	856	-1.17%
2018/02/27	2	7.33	0	0.00	7.30	2	889	0.22%
2018/02/26	8	7.24	0	0.00	7.28	8	883	0.91%
2018/02/06	0	0.00	1	7.40	7.15	-1	894	-0.11%
2018/02/02	2	7.50	0	0.00	7.55	2	859	0.23%
2018/01/31	0	7.55	0	0.00	7.55	0	865	0.00%
2018/01/29	0	0.00	2	7.63	7.61	-2	857	-0.23%
2018/01/25	1	7.62	0	0.00	7.64	1	858	0.12%
2018/01/16	4	7.70	0	0.00	7.70	4	846	0.47%
2018/01/02	2	7.54	0	0.00	7.53	2	680	0.29%