愛之味 (1217)-中國信託-忠孝券商分點個股進出

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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/04/30	0	0.00	1	12.20	12.10	-1	1,120	-0.09%
2024/04/29	0	0.00	12	12.00	11.95	-12	1,064	-1.13%
2024/04/25	5	11.90	0	0.00	11.85	5	1,063	0.47%
2024/04/24	4	11.80	0	0.00	11.85	4	1,066	0.38%
2024/04/23	9	11.84	0	0.00	11.85	9	1,070	0.84%
2024/04/19	0	0.00	10	11.90	11.75	-10	1,069	-0.94%
2024/04/18	5	12.15	12	12.13	12.15	-7	1,043	-0.67%
2024/04/16	1	11.75	0	0.00	11.70	1	994	0.10%
2024/04/15	0	12.00	0	0.00	11.90	0	983	0.00%
2024/04/11	2.1	12.00	0	0.00	11.90	2.1	983	0.21%
2024/04/01	3	12.00	0	0.00	12.00	3	1,112	0.27%
2024/03/27	10	11.90	0	0.00	11.90	10	1,071	0.93%
2024/03/20	2	11.60	0	0.00	11.60	2	1,093	0.18%
2024/03/18	0	0.00	2	11.60	11.70	-2	1,091	-0.18%
2024/03/13	2	11.60	0	0.00	11.65	2	1,088	0.18%
2024/03/12	5	11.80	0	0.00	11.75	5	1,080	0.46%
2024/03/06	0	11.95	0	0.00	11.85	0	1,060	0.00%
2024/03/04	1	11.80	0	0.00	11.75	1	1,059	0.09%
2024/02/29	0	0.00	2	11.85	11.85	-2	1,088	-0.18%
2024/02/26	1	11.85	0	0.00	11.90	1	1,095	0.09%
2024/02/23	9	11.99	0	0.00	11.90	9	1,097	0.82%
2024/02/20	0	0.00	0	12.15	12.10	0	1,101	0.00%
2024/02/19	0	0.00	2	12.20	12.20	-2	1,110	-0.18%
2024/01/26	1	11.70	0	0.00	11.75	1	1,713	0.06%
2024/01/22	2	11.75	0	0.00	11.70	2	1,819	0.11%
2024/01/19	1	11.50	0	0.00	11.50	1	1,800	0.06%
2024/01/18	6	11.50	0	0.00	11.50	6	1,804	0.33%
2023/12/28	0	0.00	160	11.90	11.90	-160	2,262	-7.07%	大賣/鉅額交易
2023/12/27	3	11.95	0	0.00	11.90	3	2,333	0.13%
2023/12/20	0	0.00	8	11.90	11.90	-8	2,505	-0.32%
2023/12/15	0	0.00	1	11.80	11.80	-1	2,561	-0.04%
2023/12/12	1	11.65	0	0.00	11.65	1	2,635	0.04%
2023/12/11	8	11.75	0	0.00	11.75	8	2,653	0.30%
2023/11/15	1	11.65	0	0.00	11.80	1	3,865	0.03%
2023/11/06	1	12.20	0	0.00	12.00	1	4,881	0.02%
2023/10/20	1	11.85	0	0.00	11.80	1	6,390	0.02%
2023/10/17	10	12.25	0	0.00	12.20	10	6,675	0.15%
2023/10/16	1	12.20	0	0.00	12.20	1	6,728	0.01%
2023/09/20	0	0.00	8	12.55	12.55	-8	7,610	-0.11%
2023/09/15	168	12.65	0	0.00	12.50	168	7,734	2.17%	大買/鉅額交易
2023/09/12	11	12.65	0	0.00	12.45	11	7,701	0.14%
2023/09/11	0	0.00	8	12.35	12.50	-8	7,571	-0.11%
2023/09/06	3	12.50	0	0.00	12.50	3	7,511	0.04%
2023/09/04	0	0.00	3	12.75	12.75	-3	7,551	-0.04%
2023/09/01	6	12.88	0	0.00	12.85	6	7,527	0.08%
2023/08/31	3	12.55	1	12.75	12.70	2	7,428	0.03%
2023/08/23	2	13.00	0	0.00	13.15	2	6,868	0.03%
2023/08/18	0	0.00	1	12.95	12.85	-1	6,619	-0.02%
2023/08/17	1	12.95	1	13.05	13.05	0	6,456	0.00%
2023/08/16	2	13.33	1	13.10	13.05	1	6,414	0.02%
2023/08/15	2	13.15	0	0.00	13.25	2	6,198	0.03%
2023/08/14	38	12.90	0	0.00	12.80	38	5,970	0.64%
2023/08/11	1	13.30	1	13.60	13.35	0	5,630	0.00%
2023/08/10	0	0.00	2	13.80	13.70	-2	5,436	-0.04%
2023/08/09	4	13.89	7	13.89	13.85	-3	5,186	-0.06%
2023/08/08	2	14.50	0	0.00	14.45	2	5,013	0.04%
2023/08/07	7	14.54	0	0.00	14.75	7	4,820	0.15%
2023/08/04	4	14.10	2	14.30	14.25	2	4,628	0.04%
2023/08/02	17	14.13	0	0.00	14.10	17	4,516	0.38%
2023/08/01	0	0.00	5	14.20	14.40	-5	4,406	-0.11%
2023/07/31	2	13.83	2	13.90	13.90	0	4,278	0.00%
2023/07/28	0	0.00	1	14.00	14.00	-1	4,173	-0.02%
2023/07/27	0	0.00	16	14.21	14.15	-16	4,089	-0.39%
2023/07/26	3	13.78	15	13.89	14.15	-12	3,903	-0.31%
2023/07/25	6	13.55	22	13.65	13.65	-16	3,512	-0.46%
2023/07/24	22	13.53	3	13.50	13.40	19	3,317	0.57%
2023/07/21	0	0.00	1	13.00	13.05	-1	3,030	-0.03%
2023/07/14	2	12.45	0	0.00	12.45	2	2,722	0.07%
2023/07/12	3	12.72	0	0.00	12.65	3	2,667	0.11%
2023/07/11	5	12.80	7	12.79	12.80	-2	2,634	-0.08%
2023/07/10	5	12.80	42	12.80	12.75	-37	2,593	-1.43%
2023/07/07	0	0.00	2	12.35	12.45	-2	2,396	-0.08%
2023/07/06	0	0.00	11	12.40	12.45	-11	2,359	-0.47%
2023/07/05	2	12.50	15	12.55	12.40	-13	2,322	-0.56%
2023/07/04	0	0.00	14	12.42	12.45	-14	2,296	-0.61%
2023/07/03	3	12.67	1	12.55	12.55	2	2,282	0.09%
2023/06/30	6	12.71	12	12.88	12.80	-6	2,101	-0.29%
2023/06/29	2	11.85	3	11.97	11.85	-1	1,470	-0.07%
2023/06/28	0	0.00	1	11.95	11.90	-1	1,464	-0.07%
2023/06/27	0	0.00	1	11.95	11.85	-1	1,465	-0.07%
2023/06/26	54	12.20	9	12.22	12.15	45	1,439	3.13%
2023/06/20	0	0.00	1	11.75	11.75	-1	1,278	-0.08%
2023/06/12	4	11.45	0	0.00	11.45	4	1,264	0.32%
2023/06/09	2	11.65	0	0.00	11.55	2	1,263	0.16%
2023/06/08	2	11.40	0	0.00	11.70	2	1,200	0.17%
2023/06/07	0	0.00	2	11.45	11.45	-2	1,179	-0.17%
2023/06/02	2	11.30	0	0.00	11.30	2	1,249	0.16%
2023/06/01	4	11.28	0	0.00	11.30	4	1,284	0.31%
2023/05/26	2	11.35	0	0.00	11.30	2	1,531	0.13%
2023/05/25	4	11.43	0	0.00	11.40	4	1,566	0.26%
2023/05/24	2	11.50	0	0.00	11.55	2	1,601	0.12%
2023/05/23	4	11.50	0	0.00	11.50	4	1,659	0.24%
2023/05/22	0	0.00	2	11.45	11.55	-2	1,690	-0.12%
2023/05/19	2	11.40	0	0.00	11.45	2	1,689	0.12%
2023/05/16	0	0.00	3	11.30	11.25	-3	1,674	-0.18%
2023/05/08	1	11.20	0	0.00	11.20	1	1,811	0.06%
2023/04/27	0	0.00	5	10.95	10.95	-5	1,845	-0.27%
2023/04/24	0	0.00	0	11.05	11.00	0	1,849	0.00%
2023/04/21	2	11.00	0	0.00	10.95	2	1,846	0.11%
2023/04/06	0	11.95	2	11.80	11.80	-2	2,054	-0.10%
2023/03/28	1	11.50	0	0.00	11.50	1	2,112	0.05%
2023/03/23	0	0.00	2	11.50	11.45	-2	2,405	-0.08%
2023/03/21	1	11.40	0	0.00	11.45	1	2,535	0.04%
2023/03/17	0	0.00	1	11.40	11.45	-1	2,531	-0.04%
2023/03/15	0	0.00	2	11.50	11.30	-2	2,492	-0.08%
2023/03/10	2	11.65	0.5	11.65	11.65	1.5	2,438	0.06%
2023/03/08	2	11.80	1	11.85	11.85	1	2,405	0.04%
2023/03/07	1	11.80	2	11.70	11.70	-1	2,401	-0.04%
2023/03/06	2	11.78	0	0.00	11.80	2	2,397	0.08%
2023/03/02	0	11.40	0	0.00	11.40	0	2,273	0.00%
2023/03/01	1	11.65	0	0.00	11.40	1	2,360	0.04%
2023/02/22	0	0.00	10	11.45	11.45	-10	2,331	-0.43%
2023/02/21	0	0.00	3	11.40	11.40	-3	2,293	-0.13%
2023/02/20	0	0.00	5	11.22	11.30	-5	2,241	-0.22%
2023/02/13	3	11.18	42	11.33	11.25	-39	2,199	-1.77%
2023/02/10	0.5	11.05	0	0.00	11.05	0.5	2,106	0.02%
2023/02/07	0	0.00	21	10.90	10.90	-21	2,043	-1.03%
2023/01/13	0	0.00	4	10.70	10.65	-4	1,974	-0.20%
2023/01/10	4	10.80	0	0.00	10.80	4	1,957	0.20%
2023/01/06	0	0.00	22	10.82	10.70	-22	1,951	-1.13%
2023/01/05	13	10.90	0	0.00	10.90	13	1,944	0.67%
2023/01/04	0	0.00	1	10.85	10.85	-1	1,908	-0.05%
2022/12/30	1	10.70	0	0.00	10.70	1	1,757	0.06%
2022/12/28	1	10.85	1	10.70	10.70	0	1,744	0.00%
2022/12/20	1	10.55	4	10.78	10.50	-3	1,616	-0.19%
2022/12/19	1	10.70	0	0.00	10.70	1	1,570	0.06%
2022/12/16	7	10.99	23	11.18	11.05	-16	1,510	-1.06%
2022/12/15	0	0.00	20	11.00	11.00	-20	1,324	-1.51%
2022/12/14	0	0.00	41	10.92	10.70	-41	1,236	-3.32%
2022/12/07	0	0.00	1	10.35	10.40	-1	1,081	-0.09%
2022/12/01	1	10.45	0	0.00	10.45	1	1,076	0.09%
2022/11/25	0	0.00	6	10.25	10.20	-6	1,012	-0.59%
2022/11/24	2	10.30	0	0.00	10.30	2	1,010	0.20%
2022/11/23	6	10.50	1	10.50	10.50	5	986	0.51%
2022/11/18	0	0.00	5	10.15	10.10	-5	912	-0.55%
2022/11/15	0	0.00	1	9.90	9.97	-1	811	-0.12%
2022/11/09	5	9.62	0	0.00	9.68	5	802	0.62%
2022/11/01	0	0.00	2	9.30	9.30	-2	901	-0.22%
2022/10/27	0	0.00	10	9.26	9.26	-10	1,186	-0.84%
2022/10/26	2	9.13	0	0.00	9.13	2	1,223	0.16%
2022/10/25	0	0.00	2	9.20	9.16	-2	1,232	-0.16%
2022/10/24	0	0.00	2	9.10	9.12	-2	1,244	-0.16%
2022/10/21	1	8.90	0	0.00	8.93	1	1,259	0.08%
2022/10/20	1	8.87	0	0.00	8.98	1	1,300	0.08%
2022/10/19	1	9.08	0	0.00	9.06	1	1,313	0.08%
2022/10/18	1	9.12	0	0.00	9.17	1	1,374	0.07%
2022/10/17	0	0.00	1	9.10	9.14	-1	1,397	-0.07%
2022/10/14	0	0.00	2	9.10	9.07	-2	1,393	-0.14%
2022/10/13	1	8.90	0	0.00	8.74	1	1,390	0.07%
2022/10/11	3	9.11	0	0.00	9.10	3	1,378	0.22%
2022/10/07	0	0.00	1	9.38	9.40	-1	1,382	-0.07%
2022/10/05	1	9.27	0	0.00	9.27	1	1,406	0.07%
2022/10/04	0	0.00	1	9.40	9.39	-1	1,444	-0.07%
2022/10/03	1	9.26	0	0.00	9.25	1	1,495	0.07%
2022/09/22	0	0.00	1	9.51	9.49	-1	1,629	-0.06%
2022/09/19	1	9.54	0	0.00	9.51	1	1,648	0.06%
2022/09/16	1	9.60	0	0.00	9.60	1	1,650	0.06%
2022/09/14	0	9.73	0	0.00	9.75	0	1,669	0.00%
2022/09/13	1	9.82	1	9.83	9.81	0	1,682	0.00%
2022/09/07	0	0.00	10	9.59	9.56	-10	1,717	-0.58%
2022/09/06	1	9.85	0	0.00	9.75	1	1,710	0.06%
2022/09/05	5	9.90	17	9.90	9.90	-12	1,713	-0.70%
2022/09/02	0	0.00	1	9.95	9.92	-1	1,744	-0.06%
2022/08/31	1	9.96	0	0.00	9.97	1	1,763	0.06%
2022/08/29	0	9.99	0	0.00	9.93	0	1,911	0.00%
2022/08/22	2	9.98	0	0.00	9.98	2	1,920	0.10%
2022/08/05	10	9.82	0	0.00	9.80	10	2,038	0.49%
2022/08/03	4	9.96	0	0.00	9.97	4	2,034	0.20%
2022/07/27	0	11.05	2	11.20	10.95	-2	2,189	-0.09%
2022/07/26	0	10.93	0	0.00	10.90	0	2,207	0.00%
2022/07/25	32	10.94	0	0.00	10.90	32	2,349	1.36%
2022/07/18	115	10.60	0	0.00	10.60	115	3,386	3.40%	大買/鉅額交易
2022/07/11	1	10.80	30	10.85	10.85	-29	6,350	-0.46%
2022/07/06	30	10.75	1	10.70	10.65	29	6,309	0.46%
2022/07/05	0	0.00	31	10.65	11.00	-31	6,312	-0.49%
2022/06/30	10	10.65	0	0.00	10.45	10	6,344	0.16%
2022/06/29	1	10.70	4	10.70	10.75	-3	6,392	-0.05%
2022/06/28	20	10.70	0	0.00	10.70	20	6,413	0.31%
2022/06/27	4	10.75	0	0.00	10.80	4	6,433	0.06%
2022/06/23	0	0.00	1	10.40	10.45	-1	6,530	-0.02%
2022/06/21	0	0.00	1	10.45	10.65	-1	6,590	-0.02%
2022/06/20	1	10.45	0	0.00	10.25	1	6,670	0.01%
2022/06/16	0	0.00	2	10.80	10.60	-2	6,914	-0.03%
2022/06/15	0	0.00	1	10.65	10.70	-1	6,918	-0.01%
2022/06/13	2	11.00	3	10.70	10.70	-1	6,918	-0.01%
2022/06/09	1	11.15	0	0.00	11.15	1	6,888	0.01%
2022/06/02	6	11.10	1	11.05	11.05	5	6,765	0.07%
2022/06/01	1	11.20	0	0.00	11.10	1	6,784	0.01%
2022/05/31	0	0.00	1	11.35	11.20	-1	6,789	-0.01%
2022/05/30	0	0.00	1	11.30	11.35	-1	6,784	-0.01%
2022/05/24	4	11.00	2	10.98	11.00	2	6,904	0.03%
2022/05/20	1	10.75	1	10.85	10.85	0	6,907	0.00%
2022/05/18	1	10.85	0	0.00	10.90	1	6,918	0.01%
2022/05/13	0	0.00	1	10.45	10.50	-1	6,865	-0.01%
2022/05/12	2	10.30	0	0.00	10.20	2	6,848	0.03%
2022/05/11	8	10.48	9	10.49	10.50	-1	6,796	-0.01%
2022/05/09	4	11.03	0	0.00	10.75	4	6,712	0.06%
2022/05/06	11	11.84	28	11.53	11.35	-17	6,617	-0.26%
2022/05/05	2	11.45	7	11.65	11.45	-5	6,496	-0.08%
2022/05/04	2	11.45	0	0.00	11.40	2	6,464	0.03%
2022/05/03	0	0.00	1	11.80	11.65	-1	6,451	-0.02%
2022/04/29	43	11.75	45	11.89	11.70	-2	6,429	-0.03%
2022/04/28	125	12.04	100	12.10	11.95	25	6,303	0.40%	大買/
2022/04/27	3	11.50	0	0.00	11.30	3	5,890	0.05%
2022/04/26	0	0.00	6	12.05	11.70	-6	5,775	-0.10%
2022/04/25	4	11.69	12	11.82	11.60	-8	5,633	-0.14%
2022/04/22	4	12.45	0	0.00	12.30	4	5,454	0.07%
2022/04/21	9	12.87	4	12.73	12.60	5	5,374	0.09%
2022/04/20	9	12.81	13	12.92	12.95	-4	5,161	-0.08%
2022/04/19	0	0.00	2	12.45	12.15	-2	4,649	-0.04%
2022/04/18	211	13.38	214	13.18	12.50	-3	4,573	-0.07%	大買/大賣/
2022/04/15	7	12.49	2	12.50	12.50	5	3,198	0.16%
2022/04/12	1	11.40	0	0.00	11.35	1	2,626	0.04%
2022/04/11	1	11.50	0	0.00	11.50	1	2,649	0.04%
2022/04/07	0	11.35	2	11.45	11.15	-2	2,711	-0.07%
2022/04/06	1	11.80	0	0.00	11.65	1	2,718	0.04%
2022/04/01	2	11.75	2	11.70	11.75	0	2,708	0.00%
2022/03/31	0	0.00	1	11.60	11.50	-1	2,650	-0.04%
2022/03/30	1	11.45	0	0.00	11.55	1	2,634	0.04%
2022/03/29	0	0.00	1	11.75	11.55	-1	2,614	-0.04%
2022/03/25	1	11.55	1	11.55	11.55	0	2,503	0.00%
2022/03/23	2	11.70	1	11.60	11.60	1	2,420	0.04%
2022/03/22	11	11.60	11	11.32	11.65	0	2,334	0.00%
2022/03/21	0	0.00	1	11.10	11.10	-1	2,112	-0.05%
2022/03/17	0	0.00	1	10.75	10.75	-1	2,067	-0.05%
2022/03/15	1	10.60	0	0.00	10.60	1	2,058	0.05%
2022/03/04	5	10.95	1	11.00	10.95	4	2,016	0.20%
2022/03/01	0	0.00	1	10.90	10.90	-1	2,035	-0.05%
2022/02/24	9	10.71	5	11.40	10.70	4	2,067	0.19%
2022/02/23	5	10.95	0	0.00	10.90	5	1,908	0.26%
2022/02/22	1.2	10.92	0	0.00	10.85	1.2	1,913	0.06%
2022/02/21	0	0.00	2	11.00	11.05	-2	1,918	-0.10%
2022/02/18	0	0.00	18	11.05	11.05	-18	1,910	-0.94%
2022/02/14	1	10.65	0	0.00	10.85	1	1,983	0.05%
2022/02/11	5	10.80	0	0.00	10.75	5	2,009	0.25%
2022/02/10	5	10.80	0	0.00	10.85	5	2,015	0.25%
2022/02/09	3	10.80	0	0.00	10.85	3	2,010	0.15%
2022/02/07	0	0.00	1	10.50	10.65	-1	2,010	-0.05%
2022/01/26	5	10.55	0	0.00	10.45	5	2,019	0.25%
2022/01/21	5	10.95	0	0.00	10.95	5	1,952	0.26%
2022/01/20	0	0.00	1	11.00	11.20	-1	1,936	-0.05%
2022/01/19	1	10.95	7	11.00	11.00	-6	1,917	-0.31%
2022/01/14	1	11.50	15	11.30	11.25	-14	1,837	-0.76%
2022/01/12	8	11.20	10	11.25	11.30	-2	1,735	-0.12%
2022/01/11	0	0.00	1	11.15	11.25	-1	1,690	-0.06%
2022/01/10	0	0.00	1	10.90	10.95	-1	1,567	-0.06%
2022/01/07	1	10.80	0	0.00	10.80	1	1,553	0.06%
2022/01/05	0	0.00	1	10.95	10.75	-1	1,525	-0.07%
2022/01/03	0	0.00	3	10.95	10.90	-3	1,479	-0.20%
2021/12/30	0	0.00	1	10.80	10.85	-1	1,427	-0.07%
2021/12/29	0	0.00	1	10.80	10.85	-1	1,392	-0.07%
2021/12/28	0	0.00	3	10.53	10.65	-3	1,365	-0.22%
2021/12/23	0	0.00	0	10.40	10.40	0	1,364	0.00%
2021/12/22	0	10.45	6	10.35	10.35	-6	1,370	-0.44%
2021/12/15	0	0.00	10	10.35	10.40	-10	1,458	-0.69%
2021/12/09	0	0.00	1	10.55	10.55	-1	1,501	-0.07%
2021/12/08	1	10.50	0	0.00	10.50	1	1,508	0.07%
2021/11/30	0	10.35	0	0.00	10.30	0	1,680	0.00%
2021/11/25	0	0.00	3	10.65	10.50	-3	1,720	-0.17%
2021/11/23	0	0.00	1	10.65	10.55	-1	1,730	-0.06%
2021/11/22	0	0.00	2	10.55	10.55	-2	1,706	-0.12%
2021/11/19	1	10.60	0	0.00	10.50	1	1,706	0.06%
2021/11/18	0	0.00	2	10.55	10.65	-2	1,698	-0.12%
2021/11/17	0	0.00	6	10.55	10.50	-6	1,701	-0.35%
2021/11/15	1	10.40	0	0.00	10.40	1	1,699	0.06%
2021/11/12	1	10.50	1	10.60	10.60	0	1,697	0.00%
2021/11/11	3	10.55	1	10.45	10.45	2	1,687	0.12%
2021/11/10	0	0.00	2	10.30	10.40	-2	1,715	-0.12%
2021/11/04	5	10.38	0	0.00	10.35	5	1,856	0.27%
2021/11/03	0	0.00	2	10.28	10.35	-2	1,848	-0.11%
2021/11/01	0	0.00	2	10.20	10.15	-2	1,843	-0.11%
2021/10/26	0	0.00	2	10.30	10.30	-2	1,915	-0.10%
2021/10/07	2	10.35	1	10.35	10.35	1	2,321	0.04%
2021/10/05	2	10.08	0	0.00	10.20	2	2,473	0.08%
2021/10/04	1	10.45	0	0.00	10.15	1	2,505	0.04%
2021/10/01	0	0.00	1	10.40	10.30	-1	2,575	-0.04%
2021/09/02	1	10.65	0	0.00	10.65	1	4,374	0.02%
2021/08/23	0	0.00	1	10.30	10.30	-1	6,907	-0.01%
2021/08/20	1	10.20	20	10.05	10.05	-19	7,013	-0.27%
2021/08/18	0	0.00	2	10.25	10.35	-2	7,490	-0.03%
2021/08/17	0	0.00	1	10.35	10.25	-1	7,971	-0.01%
2021/08/16	3	10.40	0	0.00	10.30	3	8,333	0.04%
2021/08/13	1	10.75	37	10.69	10.60	-36	8,883	-0.41%
2021/08/12	30	10.85	17	10.76	10.80	13	10,416	0.12%
2021/08/11	17	10.86	0	0.00	10.80	17	11,468	0.15%
2021/08/10	0	0.00	1	11.20	11.20	-1	12,733	-0.01%
2021/08/06	3	11.00	0	0.00	10.95	3	13,748	0.02%
2021/08/05	1	11.15	0	0.00	11.00	1	14,085	0.01%
2021/08/04	0	0.00	1	11.20	11.10	-1	14,380	-0.01%
2021/08/02	2	10.80	0	0.00	11.10	2	14,836	0.01%
2021/07/26	3	11.10	0	0.00	11.05	3	15,987	0.02%
2021/07/23	1	11.00	2	11.13	11.15	-1	17,440	-0.01%
2021/07/20	2	11.00	0	0.00	11.00	2	18,783	0.01%
2021/07/19	0	0.00	15	11.14	11.25	-15	19,113	-0.08%
2021/07/15	0	0.00	2	11.10	11.30	-2	20,720	-0.01%
2021/07/14	4	10.96	3	11.00	10.95	1	20,959	0.00%
2021/07/13	0	0.00	3	11.20	11.10	-3	21,431	-0.01%
2021/07/12	2	11.55	2	11.50	11.45	0	21,415	0.00%
2021/07/09	10	11.77	0	0.00	11.65	10	21,466	0.05%
2021/07/08	3	11.85	4	11.84	11.85	-1	21,607	0.00%
2021/07/07	4	11.60	0	0.00	11.60	4	21,602	0.02%
2021/07/06	21	11.76	0	0.00	11.75	21	21,618	0.10%
2021/07/05	2	12.00	21	11.99	11.90	-19	21,610	-0.09%
2021/07/02	11	12.00	0	12.05	11.90	11	21,621	0.05%
2021/07/01	6	11.72	23	11.89	11.75	-17	21,402	-0.08%
2021/06/30	1	11.60	0	0.00	11.65	1	21,307	0.00%
2021/06/29	1	11.40	0	0.00	11.30	1	21,235	0.00%
2021/06/28	0	0.00	9	11.45	11.55	-9	21,246	-0.04%
2021/06/25	4	11.60	0	0.00	11.45	4	21,240	0.02%
2021/06/24	2	11.53	2	11.65	11.65	0	21,210	0.00%
2021/06/23	1	11.65	3	11.60	11.60	-2	21,176	-0.01%
2021/06/22	9	11.64	3	11.63	11.65	6	21,158	0.03%
2021/06/21	1	11.30	7	11.39	11.30	-6	21,190	-0.03%
2021/06/18	3	11.70	1	11.60	11.60	2	21,117	0.01%
2021/06/17	2	11.80	3	11.92	11.85	-1	21,059	0.00%
2021/06/16	1	11.85	0	11.90	11.75	1	21,032	0.00%
2021/06/15	1	11.90	42	12.00	11.90	-41	20,962	-0.20%
2021/06/11	13	12.28	15	12.22	12.15	-2	20,882	-0.01%
2021/06/09	2	12.15	0	0.00	12.15	2	20,391	0.01%
2021/06/08	11	12.51	4	12.55	12.50	7	20,274	0.03%
2021/06/07	22	12.81	8	12.69	12.65	14	20,189	0.07%
2021/06/04	40	12.87	4	12.95	12.95	36	19,588	0.18%
2021/06/03	17	12.54	10	12.65	12.75	7	19,177	0.04%
2021/06/02	2	12.45	4	12.31	12.30	-2	18,688	-0.01%
2021/06/01	1	12.15	4	12.18	12.25	-3	18,586	-0.02%
2021/05/31	12	12.00	5	12.24	11.95	7	18,299	0.04%
2021/05/28	17	12.35	22	12.34	12.25	-5	18,074	-0.03%
2021/05/27	7	12.37	1	12.60	12.30	6	17,999	0.03%
2021/05/26	0	0.00	12	12.82	12.30	-12	17,834	-0.07%
2021/05/25	18	12.50	41	12.42	12.35	-23	17,547	-0.13%
2021/05/24	31	13.02	61	13.24	12.75	-30	17,066	-0.18%
2021/05/21	74	13.02	38	13.04	12.90	36	16,723	0.22%
2021/05/20	109	14.00	87	14.22	13.10	22	16,152	0.14%	大買/
2021/05/19	45	13.35	71	13.30	13.60	-26	14,610	-0.18%
2021/05/18	65.3	13.15	56	13.17	12.90	9.3	13,585	0.07%
2021/05/17	13	12.51	23	12.77	12.85	-10	12,289	-0.08%
2021/05/14	39	12.06	25	12.11	11.70	14	11,866	0.12%
2021/05/13	3	11.27	1	11.15	11.60	2	11,206	0.02%
2021/05/12	7	10.62	0	0.00	10.55	7	10,863	0.06%
2021/05/11	2	11.95	1	12.25	11.60	1	10,560	0.01%
2021/05/10	22	11.96	9	12.03	11.95	13	10,258	0.13%
2021/05/07	14	11.68	5	11.52	11.55	9	10,084	0.09%
2021/05/05	11	11.40	21	11.70	11.40	-10	9,836	-0.10%
2021/05/04	14	11.58	35	11.83	11.25	-21	9,671	-0.22%
2021/05/03	20	12.44	17	12.33	12.15	3	9,165	0.03%
2021/04/29	78	13.31	132.3	13.37	13.00	-54.3	8,841	-0.61%	大賣/
2021/04/28	22	11.86	27	12.26	12.90	-5	7,402	-0.07%
2021/04/27	16	11.78	10	11.75	11.75	6	6,602	0.09%
2021/04/26	22	12.08	1	11.95	12.05	21	6,392	0.33%
2021/04/23	144	12.25	8	11.88	11.90	136	6,058	2.24%	大買/鉅額交易
2021/04/22	17	11.94	184.3	11.97	12.15	-167.3	5,748	-2.91%	大賣/鉅額交易
2021/04/21	15	10.96	23.1	11.01	11.30	-8.1	4,622	-0.17%
2021/04/20	17	10.36	4	10.45	10.30	13	4,176	0.31%
2021/04/19	17	10.39	7	10.30	10.55	10	4,008	0.25%
2021/04/16	0	0.00	5	9.53	9.63	-5	3,515	-0.14%
2021/04/15	6	9.40	2	9.52	9.46	4	3,481	0.11%
2021/04/14	8	9.39	2	9.53	9.40	6	3,439	0.17%
2021/04/12	2	9.15	0	0.00	9.22	2	3,403	0.06%
2021/04/09	30	9.22	10	9.16	9.15	20	3,501	0.57%
2021/04/08	15	9.23	1	9.10	9.24	14	3,630	0.39%
2021/04/07	1	9.05	0	0.00	9.06	1	3,592	0.03%
2021/04/06	1	9.09	9	9.12	9.06	-8	3,846	-0.21%
2021/04/01	0	0.00	3	9.12	9.04	-3	3,916	-0.08%
2021/03/31	0	0.00	5	9.06	9.04	-5	4,069	-0.12%
2021/03/30	11	9.00	0	0.00	9.01	11	4,235	0.26%
2021/03/25	0	0.00	42	8.85	8.81	-42	5,140	-0.82%
2021/03/24	4	8.88	0	0.00	8.83	4	5,296	0.08%
2021/03/18	3	9.05	0	0.00	9.06	3	5,184	0.06%
2021/03/16	0	0.00	4	9.12	9.11	-4	5,251	-0.08%
2021/03/15	0	0.00	2	9.04	9.03	-2	5,261	-0.04%
2021/03/09	5	9.16	9	9.04	9.17	-4	5,346	-0.07%
2021/03/08	4	9.06	25	9.08	9.02	-21	5,325	-0.39%
2021/03/04	2	8.83	0	0.00	8.93	2	5,266	0.04%
2021/03/03	0	0.00	10	8.85	8.85	-10	5,269	-0.19%
2021/03/02	3	8.76	0	0.00	8.70	3	5,286	0.06%
2021/02/24	5	8.73	72	8.79	8.74	-67	5,961	-1.12%
2021/02/23	0	0.00	5	8.80	8.80	-5	6,208	-0.08%
2021/02/22	2	8.64	5	8.62	8.66	-3	6,383	-0.05%
2021/02/19	9	8.54	0	0.00	8.52	9	6,550	0.14%
2021/02/18	2	8.59	5	8.61	8.61	-3	6,616	-0.05%
2021/02/17	40	8.42	1	8.38	8.38	39	6,727	0.58%
2021/02/01	0	0.00	1	8.15	8.22	-1	6,831	-0.01%
2021/01/21	20	8.46	2	8.59	8.45	18	6,755	0.27%
2021/01/20	0	0.00	20	8.57	8.47	-20	6,740	-0.30%
2021/01/19	6	8.82	5	8.89	8.78	1	6,700	0.01%
2021/01/18	5	8.88	4	8.52	8.80	1	6,671	0.01%
2021/01/15	10	8.83	9	8.86	8.73	1	6,631	0.02%
2021/01/14	5	9.09	0	0.00	9.03	5	6,561	0.08%
2021/01/13	0	0.00	1	9.05	9.02	-1	6,536	-0.02%
2021/01/12	9	9.21	0	0.00	9.09	9	6,474	0.14%
2021/01/11	6	9.55	2	9.53	9.50	4	6,374	0.06%
2021/01/08	10	9.54	0	0.00	9.53	10	6,331	0.16%
2021/01/06	4	9.88	13	9.91	9.65	-9	6,209	-0.14%
2021/01/05	4	10.04	0	0.00	10.05	4	6,059	0.07%
2021/01/04	6	10.19	1	10.30	10.15	5	5,967	0.08%
2020/12/31	0	0.00	1.3	10.06	9.96	-1.3	5,811	-0.02%
2020/12/30	4	9.91	0	0.00	9.91	4	5,635	0.07%
2020/12/29	1.3	9.87	24.2	9.81	9.95	-22.9	5,552	-0.41%
2020/12/28	2	9.56	3	9.61	9.66	-1	5,254	-0.02%
2020/12/24	8	9.59	0	0.00	9.64	8	4,960	0.16%
2020/12/22	145	9.56	89	9.68	9.15	56	4,659	1.20%	大買/
2020/12/21	6	9.26	36	9.05	9.52	-30	4,306	-0.70%
2020/12/18	24	8.54	21	8.53	8.67	3	3,802	0.08%
2020/12/17	35	8.46	24	8.47	8.46	11	3,643	0.30%
2020/12/16	0	0.00	3	8.26	8.27	-3	3,597	-0.08%
2020/12/11	4	8.08	0	0.00	8.10	4	3,693	0.11%
2020/12/10	16	8.26	0	0.00	8.20	16	3,726	0.43%
2020/12/09	4	8.37	1	8.45	8.33	3	3,698	0.08%
2020/12/08	0	0.00	18	8.52	8.41	-18	3,769	-0.48%
2020/12/01	2	8.27	2	8.29	8.28	0	3,784	0.00%
2020/11/27	2	8.18	2	8.17	8.19	0	3,805	0.00%
2020/11/26	2	8.10	0	0.00	8.15	2	4,035	0.05%
2020/11/25	4	8.19	0	0.00	8.25	4	4,033	0.10%
2020/11/24	14	8.28	1	8.50	8.22	13	3,934	0.33%
2020/11/23	0	0.00	1	8.59	8.52	-1	3,636	-0.03%
2020/11/20	0	0.00	2	8.25	8.21	-2	3,408	-0.06%
2020/11/19	3	7.98	2	8.08	7.98	1	3,174	0.03%
2020/11/18	4	8.02	6	7.98	7.90	-2	3,048	-0.07%
2020/11/17	0	0.00	2	7.87	7.91	-2	3,226	-0.06%
2020/11/16	2	7.87	0	0.00	7.87	2	3,282	0.06%
2020/11/13	0	0.00	6	7.75	7.79	-6	3,610	-0.17%
2020/11/06	4	7.50	0	0.00	7.48	4	3,630	0.11%
2020/11/03	0	0.00	2	7.43	7.41	-2	3,620	-0.06%
2020/11/02	2	7.38	0	0.00	7.37	2	3,633	0.06%
2020/10/29	0	0.00	0.1	7.45	7.45	-0.1	3,622	0.00%
2020/10/27	0	7.42	0	0.00	7.47	0	3,605	0.00%
2020/10/23	0	0.00	5	7.42	7.44	-5	3,605	-0.14%
2020/10/21	0	0.00	1	7.40	7.43	-1	3,647	-0.03%
2020/09/28	0	0.00	1	7.46	7.46	-1	3,972	-0.03%
2020/09/25	0	0.00	4	7.36	7.30	-4	3,995	-0.10%
2020/09/23	0	0.00	2	7.60	7.60	-2	3,922	-0.05%
2020/09/11	0	0.00	2	7.91	7.83	-2	3,971	-0.05%
2020/09/07	10	7.95	2	7.97	7.89	8	4,011	0.20%
2020/09/01	6	7.98	5	8.05	7.97	1	4,305	0.02%
2020/08/31	5	7.87	0	0.00	7.83	5	4,109	0.12%
2020/08/27	2	7.80	0	0.00	7.79	2	4,349	0.05%
2020/08/26	0	0.00	4	7.87	7.86	-4	4,318	-0.09%
2020/08/21	1	8.12	7	7.92	7.99	-6	4,104	-0.15%
2020/08/20	6	7.66	0	0.00	7.55	6	3,742	0.16%
2020/08/19	44	7.91	41	7.95	7.94	3	3,591	0.08%
2020/08/18	5	7.54	10	7.58	7.51	-5	3,126	-0.16%
2020/08/17	1	7.56	0	0.00	7.58	1	3,117	0.03%
2020/08/14	0	0.00	7	7.37	7.38	-7	3,136	-0.22%
2020/08/13	0	0.00	1	7.38	7.37	-1	3,122	-0.03%
2020/08/11	0	0.00	1	7.28	7.24	-1	3,128	-0.03%
2020/07/27	4	7.18	1	7.17	7.11	3	3,427	0.09%
2020/07/24	2	7.35	0	0.00	7.31	2	3,412	0.06%
2020/07/22	0	0.00	10	7.47	7.47	-10	3,563	-0.28%
2020/07/15	2	7.57	0	0.00	7.68	2	3,816	0.05%
2020/07/13	2	7.43	0	0.00	7.48	2	3,775	0.05%
2020/07/10	0	0.00	0	7.41	7.38	0	3,790	0.00%
2020/07/09	0	0.00	1	7.48	7.48	-1	3,834	-0.03%
2020/07/06	5	7.56	7	7.59	7.60	-2	3,842	-0.05%
2020/07/01	2	7.59	4	7.64	7.55	-2	3,885	-0.05%
2020/06/29	1	7.52	0	0.00	7.52	1	4,023	0.02%
2020/06/24	4	7.52	0	0.00	7.51	4	4,003	0.10%
2020/06/23	0	0.00	2	7.94	7.65	-2	3,997	-0.05%
2020/06/19	2	7.80	0	0.00	7.68	2	3,991	0.05%
2020/06/18	12	7.68	0	0.00	7.70	12	3,871	0.31%
2020/06/17	16	7.62	11	7.64	7.62	5	3,939	0.13%
2020/06/16	0	0.00	2	7.61	7.53	-2	4,092	-0.05%
2020/06/12	10	7.32	15	7.34	7.36	-5	4,194	-0.12%
2020/06/11	6	7.52	27	7.74	7.50	-21	4,163	-0.50%
2020/06/10	7	7.55	2	8.12	8.13	5	4,000	0.12%
2020/06/09	0	0.00	15	7.43	7.43	-15	3,807	-0.39%
2020/06/08	0	0.00	2	7.50	7.48	-2	3,910	-0.05%
2020/06/05	0	0.00	1	7.46	7.49	-1	3,960	-0.03%
2020/06/04	152	7.35	131	7.52	7.48	21	3,981	0.53%	大買/大賣/
2020/06/03	0	0.00	1	7.22	7.20	-1	3,948	-0.03%
2020/06/02	1	7.12	0	0.00	7.15	1	4,373	0.02%
2020/06/01	1	7.13	0	0.00	7.12	1	4,421	0.02%
2020/05/28	0	0.00	2.2	7.06	7.03	-2.2	4,414	-0.05%
2020/05/22	0	0.00	0	7.60	7.07	0	4,483	0.00%
2020/05/13	0	0.00	20	7.11	7.10	-20	4,612	-0.43%
2020/05/12	1	7.16	0	0.00	7.12	1	4,596	0.02%
2020/05/11	10	7.27	5	7.24	7.24	5	4,571	0.11%
2020/05/08	5	7.24	5	7.22	7.21	0	4,566	0.00%
2020/05/07	5	7.23	0	0.00	7.21	5	4,637	0.11%
2020/05/06	5	7.18	0	0.00	7.17	5	4,612	0.11%
2020/04/28	5	7.09	1	7.20	7.14	4	4,425	0.09%
2020/04/27	0	0.00	1	7.14	7.09	-1	4,285	-0.02%
2020/04/24	10	7.13	0	0.00	7.10	10	4,246	0.24%
2020/04/22	10	7.03	10	6.96	7.02	0	4,120	0.00%
2020/04/21	1	7.04	9	6.99	6.98	-8	4,094	-0.20%
2020/04/20	35	7.10	35	7.16	7.23	0	4,026	0.00%
2020/04/17	0	0.00	1	6.97	6.93	-1	3,839	-0.03%
2020/04/15	10	7.06	0	0.00	7.02	10	3,803	0.26%
2020/04/14	10	7.04	1	7.10	7.05	9	3,771	0.24%
2020/03/31	0	0.00	1	6.79	6.85	-1	3,439	-0.03%
2020/03/30	1	6.76	1	6.72	6.76	0	3,293	0.00%
2020/03/26	0.6	6.95	0	0.00	6.94	0.6	3,255	0.02%
2020/03/23	1	7.25	1	6.83	6.84	0	3,133	0.00%
2020/03/20	4.4	7.07	3	7.09	7.10	1.4	3,016	0.05%
2020/03/13	4	6.06	3	6.10	6.15	1	2,478	0.04%
2020/03/12	2	6.81	1	6.87	6.72	1	2,383	0.04%
2020/03/09	5	8.01	2	8.16	7.86	3	2,087	0.14%
2020/03/06	3	7.86	16	7.83	8.07	-13	1,830	-0.71%
2020/03/03	0	0.00	2	7.37	7.39	-2	1,295	-0.15%
2020/02/27	0	0.00	10	7.31	7.37	-10	1,236	-0.81%
2020/02/25	2	7.36	0	0.00	7.34	2	1,183	0.17%
2020/02/19	4	7.45	0	0.00	7.48	4	1,053	0.38%
2020/02/18	5	7.47	0	0.00	7.44	5	1,004	0.50%
2020/02/17	0	0.00	1	7.21	7.20	-1	809	-0.12%
2020/02/13	0	0.00	5	7.12	7.10	-5	770	-0.65%
2020/02/10	63	7.09	63	7.30	7.20	0	721	0.00%
2020/02/03	1	6.80	0	0.00	6.76	1	603	0.17%
2019/12/19	5	7.10	0	0.00	7.10	5	487	1.03%
2019/12/18	1	7.09	0	0.00	7.12	1	471	0.21%
2019/12/10	0	0.00	0	7.02	7.06	0	491	0.00%
2019/12/03	0.1	6.97	0	0.00	6.97	0.1	464	0.02%
2019/11/29	0	0.00	20	6.97	6.97	-20	469	-4.26%
2019/11/08	10	7.03	0	0.00	7.02	10	509	1.96%
2019/11/07	0	0.00	1	6.97	6.97	-1	534	-0.19%
2019/10/07	0	0.00	1	6.87	6.90	-1	877	-0.11%
2019/09/27	1	7.01	0	0.00	7.01	1	900	0.11%
2019/09/26	0	7.00	0	0.00	7.03	0	906	0.00%
2019/09/17	0	0.00	4	7.01	7.00	-4	955	-0.42%
2019/09/16	0	0.00	20	7.05	7.03	-20	968	-2.06%
2019/09/04	20	6.98	0	0.00	7.00	20	930	2.15%
2019/09/02	0	0.00	1	6.94	6.96	-1	931	-0.11%
2019/08/14	1	7.08	0	0.00	7.07	1	906	0.11%
2019/08/12	0	0.00	1	7.16	7.18	-1	883	-0.11%
2019/08/08	0.2	7.16	0	0.00	7.17	0.2	846	0.02%
2019/08/07	0	7.18	0	0.00	7.18	0	832	0.00%
2019/08/06	0	0.00	5	7.22	7.21	-5	832	-0.60%
2019/08/05	0	7.20	5	7.23	7.20	-5	819	-0.61%
2019/07/31	0	0.00	5	7.57	7.40	-5	775	-0.64%
2019/07/19	0	0.00	1	7.26	7.26	-1	589	-0.17%
2019/07/18	0	0.00	4	7.28	7.27	-4	586	-0.68%
2019/07/12	0	0.00	2	7.24	7.24	-2	540	-0.37%
2019/07/10	5	7.16	0	0.00	7.17	5	517	0.97%
2019/07/05	5	7.21	2	7.25	7.21	3	511	0.59%
2019/07/04	5	7.19	5	7.22	7.20	0	503	0.00%
2019/06/28	0	7.12	10	7.15	7.13	-10	503	-1.98%
2019/06/27	3	7.16	0	0.00	7.14	3	507	0.59%
2019/06/26	7	7.21	10	7.22	7.18	-3	500	-0.60%
2019/06/12	1	7.10	0	0.00	7.09	1	439	0.23%
2019/06/11	0	0.00	0	7.11	7.11	0	436	0.00%
2019/06/10	2	7.12	0	0.00	7.12	2	436	0.46%
2019/06/05	0	0.00	10	7.16	7.13	-10	428	-2.33%
2019/06/04	0	0.00	2	7.18	7.18	-2	431	-0.46%
2019/05/27	4	6.99	0	0.00	7.02	4	438	0.91%
2019/05/21	10	7.04	0	0.00	7.04	10	438	2.28%
2019/05/10	1	7.00	0	0.00	6.95	1	453	0.22%
2019/05/09	1	7.04	0	0.00	7.00	1	447	0.22%
2019/05/08	0	0.00	2	7.04	7.05	-2	444	-0.45%
2019/04/24	1	7.12	0	0.00	7.11	1	444	0.22%
2019/04/18	0	7.05	0	0.00	7.04	0	450	0.00%
2019/04/03	0	0.00	1	7.02	7.04	-1	432	-0.23%
2019/04/01	0	0.00	20	7.20	7.17	-20	413	-4.83%
2019/03/14	2	7.18	0	0.00	7.19	2	393	0.51%
2019/03/08	2	7.17	0	0.00	7.16	2	415	0.48%
2019/01/11	5	6.94	0	0.00	6.94	5	407	1.23%
2018/12/20	0	0.00	1	6.89	6.87	-1	460	-0.22%
2018/12/19	1	6.97	0	0.00	6.96	1	458	0.22%
2018/10/29	1	6.60	0	0.00	6.60	1	723	0.14%
2018/10/12	2	6.92	0	0.00	6.99	2	917	0.22%
2018/10/05	0	0.00	5	7.45	7.40	-5	902	-0.55%
2018/09/27	0	0.00	5	7.61	7.60	-5	925	-0.54%
2018/09/26	0	0.00	2	7.60	7.58	-2	928	-0.22%
2018/09/25	5	7.60	0	0.00	7.58	5	940	0.53%
2018/09/18	0	0.00	1	7.58	7.53	-1	954	-0.10%
2018/09/17	1	7.58	0	0.00	7.53	1	975	0.10%
2018/09/11	5	7.56	5	7.54	7.54	0	1,051	0.00%
2018/09/10	2	7.48	0	0.00	7.45	2	1,065	0.19%
2018/08/17	0	0.00	2	7.74	7.74	-2	1,716	-0.12%
2018/08/16	5	7.69	3	7.68	7.70	2	1,874	0.11%
2018/08/15	0	0.00	3	7.76	7.71	-3	1,875	-0.16%
2018/08/14	0	0.00	10	7.76	7.80	-10	1,893	-0.53%
2018/08/13	1	7.80	0	0.00	7.82	1	1,952	0.05%
2018/08/10	10	8.04	7	8.07	8.00	3	2,142	0.14%
2018/08/09	0	0.00	15	8.04	8.04	-15	2,137	-0.70%
2018/08/08	2	8.11	12	8.08	8.06	-10	2,132	-0.47%
2018/08/07	7	8.15	0	0.00	8.09	7	2,125	0.33%
2018/08/06	7	8.07	0	0.00	8.11	7	2,106	0.33%
2018/08/03	5	8.01	0	0.00	7.98	5	2,089	0.24%
2018/08/02	5	8.08	0	0.00	7.95	5	2,080	0.24%
2018/08/01	0	0.00	25	8.06	8.05	-25	2,064	-1.21%
2018/07/31	5	8.13	37	8.09	8.11	-32	2,043	-1.57%
2018/07/30	35	8.05	4	8.05	8.09	31	1,965	1.58%
2018/07/27	4	7.91	4	7.95	7.91	0	1,923	0.00%
2018/07/26	9	7.78	9	7.82	7.83	0	1,895	0.00%
2018/07/24	2	7.68	0	0.00	7.67	2	1,878	0.11%
2018/07/18	2	7.69	2	7.68	7.67	0	1,889	0.00%
2018/07/16	4	7.76	2	7.76	7.76	2	1,881	0.11%
2018/07/12	0	0.00	2	7.75	7.71	-2	1,880	-0.11%
2018/07/11	2	7.76	0	0.00	7.70	2	1,888	0.11%
2018/07/10	2	7.74	2	7.80	7.78	0	1,886	0.00%
2018/07/09	2	7.64	0	0.00	7.69	2	1,886	0.11%
2018/07/06	5	7.66	2	7.62	7.60	3	1,898	0.16%
2018/07/04	2	7.71	0	0.00	7.66	2	1,940	0.10%
2018/06/26	2	7.99	0	0.00	7.94	2	1,911	0.10%
2018/06/25	2	8.04	0	0.00	8.09	2	1,888	0.11%
2018/06/19	5	7.99	0	0.00	7.92	5	1,818	0.27%
2018/06/15	1	7.94	2	7.98	7.91	-1	1,801	-0.06%
2018/06/13	4	8.13	12	8.07	8.07	-8	1,745	-0.46%
2018/06/12	0	0.00	16	8.10	8.09	-16	1,728	-0.93%
2018/06/11	2	8.15	12	8.17	8.17	-10	1,693	-0.59%
2018/06/08	5	8.37	0	0.00	8.23	5	1,667	0.30%
2018/06/07	30	8.31	19	8.22	8.30	11	1,623	0.68%
2018/06/06	4	8.13	7	8.08	8.08	-3	1,471	-0.20%
2018/06/05	6	8.13	24	8.08	8.07	-18	1,449	-1.24%
2018/06/04	9	8.13	7	8.14	8.14	2	1,427	0.14%
2018/06/01	2	8.07	3	8.02	8.03	-1	1,367	-0.07%
2018/05/31	4	8.08	0	0.00	8.03	4	1,348	0.30%
2018/05/30	12	8.09	13	8.14	8.13	-1	1,303	-0.08%
2018/05/29	17	8.02	12	8.06	8.00	5	1,220	0.41%
2018/05/28	0	0.00	2	7.96	7.96	-2	1,179	-0.17%
2018/05/25	16	8.10	1.4	8.03	8.03	14.6	1,145	1.28%
2018/05/24	6	7.87	12	7.89	8.20	-6	1,052	-0.57%
2018/05/23	2	7.76	7	7.71	7.68	-5	894	-0.56%
2018/05/22	5	7.82	5	7.72	7.72	0	888	0.00%
2018/05/21	6	7.85	1	7.83	7.82	5	875	0.57%
2018/05/18	139	7.72	125	7.68	7.88	14	812	1.72%	大買/大賣/
2018/05/15	5	7.49	5	7.49	7.48	0	635	0.00%
2018/05/08	6	7.52	0	0.00	7.52	6	661	0.91%
2018/05/04	0.3	7.46	0	0.00	7.46	0.3	667	0.04%
2018/05/02	5	7.57	0	0.00	7.52	5	672	0.74%
2018/04/30	5	7.47	0	0.00	7.51	5	672	0.74%
2018/04/25	5	7.50	0	0.00	7.48	5	678	0.74%
2018/04/17	0	7.60	0	0.00	7.48	0	862	0.00%
2018/04/13	10	7.60	0	0.00	7.62	10	876	1.14%
2018/04/12	5	7.70	0	0.00	7.63	5	890	0.56%
2018/04/11	10	7.63	0	0.00	7.65	10	872	1.15%
2018/04/09	0.1	7.43	0	0.00	7.43	0.1	842	0.01%
2018/03/20	1	7.40	0	0.00	7.41	1	850	0.12%
2018/03/07	0	7.34	0	0.00	7.34	0	856	0.00%
2018/03/05	0	7.39	0	0.00	7.32	0	874	0.00%
2018/03/02	4	7.37	0	0.00	7.36	4	883	0.45%
2018/02/06	2	7.25	0	0.00	7.15	2	894	0.22%
2018/01/30	2	7.60	0	0.00	7.57	2	863	0.23%
2018/01/25	2	7.64	0	0.00	7.64	2	858	0.23%
2018/01/22	0	0.00	3	7.65	7.60	-3	865	-0.35%
2018/01/19	0	0.00	1	7.65	7.66	-1	859	-0.12%
2018/01/18	30	7.70	0	0.00	7.65	30	851	3.52%
2018/01/11	14	7.69	11	7.79	7.72	3	845	0.35%
2018/01/08	1	7.63	0	0.00	7.62	1	692	0.14%
2018/01/05	1	7.54	0	0.00	7.55	1	677	0.15%