愛之味 (1217)-元富-板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
12.70
漲跌
▼0.05
漲幅
-0.39%
成交量
7,440張
產業
上市食品類股
260人加入追蹤

立即追蹤
本地時間:14:30

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

愛之味 (1217)籌碼相關－元富-板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

元富-板橋券商分點個股進出
元富-板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
2024/06/24	50	12.85	50	12.75	12.75	0	1,291	0.00%
2024/06/20	2	12.30	0	0.00	12.25	2	1,185	0.17%
2024/06/18	0	0.00	0	12.25	12.25	0	1,192	0.00%
2024/06/17	0	0.00	4	12.20	12.25	-4	1,184	-0.34%
2024/06/13	4	12.10	0	0.00	12.10	4	1,180	0.34%
2024/06/11	0	0.00	0	12.15	12.10	0	1,193	0.00%
2024/06/05	1	12.15	0.2	12.15	12.05	0.8	1,198	0.06%
2024/06/04	3	12.15	0	0.00	12.15	3	1,206	0.25%
2024/06/03	0	0.00	1	12.15	12.20	-1	1,219	-0.08%
2024/05/24	0	0.00	0	12.01	12.00	0	1,204	0.00%
2024/05/17	1	12.35	0	0.00	12.35	1	1,195	0.08%
2024/05/15	1	12.30	8	12.20	12.30	-7	1,210	-0.58%
2024/05/13	8	12.02	0	0.00	12.10	8	1,215	0.66%
2024/04/30	2	12.30	4	12.21	12.10	-2	1,120	-0.18%
2024/04/29	0	0.00	2	11.95	11.95	-2	1,064	-0.19%
2024/04/23	0	11.85	0	0.00	11.85	0	1,070	0.00%
2024/04/18	0	11.90	1	12.05	12.15	-1	1,043	-0.10%
2024/04/17	0	11.85	0	0.00	11.85	0	1,001	0.00%
2024/04/16	0	11.75	0	11.90	11.70	0	994	0.00%
2024/04/15	0	11.93	0	0.00	11.90	0	983	0.00%
2024/04/12	0	11.93	0	0.00	11.90	0	986	0.00%
2024/04/11	0	11.95	0	11.95	11.90	0	983	0.00%
2024/04/09	0	12.00	17	11.95	11.95	-17	1,009	-1.68%
2024/04/08	2	11.90	0	0.00	11.95	2	1,085	0.18%
2024/04/03	2	11.90	0	0.00	11.90	2	1,111	0.18%
2024/03/29	1	11.90	0	0.00	11.90	1	1,091	0.09%
2024/03/28	0	12.00	0	0.00	12.00	0	1,087	0.00%
2024/03/27	0	11.90	0	0.00	11.90	0	1,071	0.00%
2024/03/20	0	11.70	0	0.00	11.60	0	1,093	0.00%
2024/03/12	0	11.85	0	0.00	11.75	0	1,080	0.00%
2024/03/11	0	0.00	0	11.75	11.70	0	1,077	0.00%
2024/03/05	0	0.00	20	11.80	11.85	-20	1,058	-1.89%
2024/03/04	1	11.90	0	0.00	11.75	1	1,059	0.09%
2024/02/29	0	0.00	7	11.85	11.85	-7	1,088	-0.64%
2024/02/26	0	0.00	18	11.88	11.90	-18	1,095	-1.64%
2024/02/23	2	12.05	0	0.00	11.90	2	1,097	0.18%
2024/02/19	0	0.00	1	12.20	12.20	-1	1,110	-0.09%
2024/02/05	1	11.90	0	11.90	11.90	1	1,473	0.07%
2024/02/01	2	11.90	0	0.00	11.90	2	1,496	0.13%
2024/01/30	0	0.00	15	11.85	11.85	-15	1,526	-0.98%
2024/01/25	0	11.75	0	0.00	11.70	0	1,799	0.00%
2024/01/22	0	0.00	5	11.81	11.70	-5	1,819	-0.27%
2024/01/19	5	11.55	0	0.00	11.50	5	1,800	0.28%
2024/01/08	1	12.00	0	0.00	12.00	1	2,066	0.05%
2024/01/02	0	0.00	25	12.33	12.35	-25	2,297	-1.09%
2023/12/29	2	12.03	13	12.04	12.05	-11	2,231	-0.49%
2023/12/26	0.4	11.90	0	0.00	11.90	0.4	2,363	0.02%
2023/12/25	0	0.00	4	11.95	11.85	-4	2,450	-0.16%
2023/12/20	0	0.00	19	11.87	11.90	-19	2,505	-0.76%
2023/12/19	12	11.75	0	0.00	11.80	12	2,489	0.48%
2023/12/15	0	0.00	1	11.75	11.80	-1	2,561	-0.04%
2023/12/14	0	0.00	2	11.65	11.70	-2	2,593	-0.08%
2023/12/13	1	11.70	0	0.00	11.65	1	2,596	0.04%
2023/12/08	0	0.00	1	11.75	11.75	-1	2,674	-0.04%
2023/12/07	1	11.70	0	0.00	11.70	1	2,806	0.04%
2023/12/04	2	11.85	0	0.00	11.90	2	2,914	0.07%
2023/11/30	3	11.85	0	0.00	11.90	3	3,003	0.10%
2023/11/29	0.1	11.85	0	0.00	11.80	0.1	3,032	0.00%
2023/11/28	2	11.83	0	0.00	11.80	2	3,131	0.06%
2023/11/21	1	11.85	1	11.85	11.85	0	3,606	0.00%
2023/11/20	2	11.78	0	0.00	11.80	2	3,644	0.05%
2023/11/17	1	11.80	0	0.00	11.85	1	3,785	0.03%
2023/11/16	15	11.87	0	0.00	11.85	15	3,813	0.39%
2023/11/15	13	11.87	16	12.00	11.80	-3	3,865	-0.08%
2023/11/14	1	11.55	0	0.00	11.50	1	3,721	0.03%
2023/11/13	0.1	11.75	0	0.00	11.70	0.1	3,690	0.00%
2023/11/09	2	11.85	0	0.00	11.80	2	4,112	0.05%
2023/11/02	0	0.00	0	11.95	12.05	0	5,065	0.00%
2023/10/25	0.2	12.00	0	0.00	12.05	0.2	5,705	0.00%
2023/10/19	0	0.00	0.1	12.15	12.10	-0.1	6,592	0.00%
2023/10/17	7	12.23	0	0.00	12.20	7	6,675	0.10%
2023/10/16	10	12.30	0	0.00	12.20	10	6,728	0.15%
2023/10/12	0	0.00	16	12.60	12.55	-16	6,800	-0.24%
2023/10/06	16	12.38	0	0.00	12.30	16	6,653	0.24%
2023/10/04	0	0.00	50	12.17	12.15	-50	6,709	-0.75%
2023/10/03	1	12.50	0	0.00	12.45	1	6,853	0.01%
2023/09/28	0	0.00	0	12.45	12.35	0	6,827	0.00%
2023/09/22	0.1	12.30	0	0.00	12.35	0.1	7,626	0.00%
2023/09/20	0	12.55	0	0.00	12.55	0	7,610	0.00%
2023/09/14	0	0.00	1	12.60	12.65	-1	7,710	-0.01%
2023/09/13	0	0.00	2	12.45	12.55	-2	7,695	-0.03%
2023/09/12	3	12.65	0	0.00	12.45	3	7,701	0.04%
2023/09/06	2	12.55	0	0.00	12.50	2	7,511	0.03%
2023/09/04	0	12.83	0	0.00	12.75	0	7,551	0.00%
2023/08/31	5	12.70	4	12.55	12.70	1	7,428	0.01%
2023/08/30	0.3	12.90	10	12.95	12.85	-9.7	7,307	-0.13%
2023/08/29	2	13.18	1	13.10	13.15	1	7,234	0.01%
2023/08/28	0	0.00	50	13.25	13.15	-50	7,175	-0.70%
2023/08/25	2	13.35	3	13.20	13.30	-1	7,083	-0.01%
2023/08/24	0	0.00	3	13.05	13.15	-3	6,914	-0.04%
2023/08/23	88	13.31	5	13.18	13.15	83	6,868	1.21%
2023/08/21	1.2	13.04	31	13.05	13.00	-29.8	6,686	-0.45%
2023/08/16	3	13.40	2	13.00	13.05	1	6,414	0.02%
2023/08/15	27	13.14	4	13.19	13.25	23	6,198	0.37%
2023/08/14	51	13.19	5	13.01	12.80	46	5,970	0.77%
2023/08/11	0	0.00	10	13.55	13.35	-10	5,630	-0.18%
2023/08/10	5	13.89	1	13.65	13.70	4	5,436	0.07%
2023/08/09	15.2	13.95	0	0.00	13.85	15.2	5,186	0.29%
2023/08/08	31	14.53	214	14.74	14.45	-183	5,013	-3.65%	大賣/鉅額交易
2023/08/07	210	14.62	26	14.22	14.75	184	4,820	3.82%	大買/鉅額交易
2023/08/04	0	0.00	4	14.35	14.25	-4	4,628	-0.09%
2023/08/02	5	14.15	6	14.13	14.10	-1	4,516	-0.02%
2023/08/01	33	14.28	14	14.26	14.40	19	4,406	0.43%
2023/07/31	10	13.90	0	0.00	13.90	10	4,278	0.23%
2023/07/28	5	14.04	5	14.01	14.00	0	4,173	0.00%
2023/07/27	28	14.38	14	14.17	14.15	14	4,089	0.34%
2023/07/26	94	13.76	95	13.78	14.15	-1	3,903	-0.03%
2023/07/25	10	13.56	7	13.48	13.65	3	3,512	0.09%
2023/07/24	14	13.49	34	13.45	13.40	-20	3,317	-0.60%
2023/07/21	31.2	13.12	6	13.07	13.05	25.2	3,030	0.83%
2023/07/20	0	0.00	1	12.90	12.75	-1	2,893	-0.03%
2023/07/19	10	12.85	3	12.77	12.75	7	2,874	0.24%
2023/07/18	3	12.62	1	12.70	12.60	2	2,823	0.07%
2023/07/17	1	12.75	0	0.00	12.80	1	2,786	0.04%
2023/07/14	3	12.50	4.7	12.44	12.45	-1.7	2,722	-0.06%
2023/07/13	13	12.63	0	0.00	12.50	13	2,698	0.48%
2023/07/12	0	0.00	12	12.76	12.65	-12	2,667	-0.45%
2023/07/10	5	12.86	4	12.80	12.75	1	2,593	0.04%
2023/07/06	2	12.40	2	12.38	12.45	0	2,359	0.00%
2023/07/05	0	0.00	5	12.40	12.40	-5	2,322	-0.22%
2023/07/04	16	12.42	1	12.35	12.45	15	2,296	0.65%
2023/07/03	6	12.58	4	12.58	12.55	2	2,282	0.09%
2023/06/30	10	12.82	51.1	12.80	12.80	-41.1	2,101	-1.96%
2023/06/29	0	0.00	1	12.00	11.85	-1	1,470	-0.07%
2023/06/28	1	11.95	0	0.00	11.90	1	1,464	0.07%
2023/06/27	0	0.00	9	11.83	11.85	-9	1,465	-0.61%
2023/06/26	4	12.20	6.1	12.12	12.15	-2.1	1,439	-0.14%
2023/06/21	15	11.85	2	11.88	11.95	13	1,330	0.98%
2023/06/20	0.2	11.75	0	0.00	11.75	0.2	1,278	0.01%
2023/06/19	1	11.75	0	0.00	11.70	1	1,265	0.08%
2023/06/16	2	11.65	7	11.71	11.75	-5	1,256	-0.40%
2023/06/15	0	0.00	0	11.50	11.60	0	1,232	0.00%
2023/06/12	8	11.55	0	0.00	11.45	8	1,264	0.63%
2023/06/09	1	11.70	2	11.63	11.55	-1	1,263	-0.08%
2023/06/07	0	11.55	0	0.00	11.45	0	1,179	0.00%
2023/06/05	1	11.40	0	0.00	11.35	1	1,231	0.08%
2023/05/31	1	11.25	0	0.00	11.30	1	1,400	0.07%
2023/05/26	0	0.00	2	11.30	11.30	-2	1,531	-0.13%
2023/05/25	3	11.40	0	0.00	11.40	3	1,566	0.19%
2023/05/24	0.1	11.55	0	0.00	11.55	0.1	1,601	0.01%
2023/05/23	0	11.45	0	0.00	11.50	0	1,659	0.00%
2023/05/22	0.2	11.45	0	0.00	11.55	0.2	1,690	0.01%
2023/05/18	0	0.00	15	11.53	11.35	-15	1,699	-0.88%
2023/05/15	0	0.00	0	11.11	11.15	0	1,754	0.00%
2023/05/03	0	0.00	10	11.15	11.10	-10	1,817	-0.55%
2023/05/02	0	0.00	1	11.05	11.05	-1	1,825	-0.05%
2023/04/25	0	0.00	10	11.10	10.90	-10	1,857	-0.54%
2023/04/21	4	11.03	0	0.00	10.95	4	1,846	0.22%
2023/04/20	0	0.00	3	11.20	11.15	-3	1,825	-0.16%
2023/04/14	1	11.45	0	0.00	11.40	1	2,027	0.05%
2023/04/12	4	11.35	2	11.35	11.35	2	2,020	0.10%
2023/04/07	1	11.40	0	0.00	11.40	1	2,054	0.05%
2023/04/06	8.1	11.79	0	0.00	11.80	8.1	2,054	0.39%
2023/03/31	0	11.68	0	0.00	11.60	0	2,018	0.00%
2023/03/30	3	11.60	0	0.00	11.60	3	2,043	0.15%
2023/03/29	6	11.53	0	0.00	11.55	6	2,055	0.29%
2023/03/28	2	11.55	0	0.00	11.50	2	2,112	0.09%
2023/03/27	0	11.50	0	0.00	11.60	0	2,162	0.00%
2023/03/24	0	11.50	0	0.00	11.40	0	2,328	0.00%
2023/03/23	0	11.60	0	0.00	11.45	0	2,405	0.00%
2023/03/22	1	11.50	0	0.00	11.45	1	2,537	0.04%
2023/03/21	0	11.48	0	11.45	11.45	0	2,535	0.00%
2023/03/20	1	11.45	0	0.00	11.40	1	2,537	0.04%
2023/03/17	4	11.40	2	11.45	11.45	2	2,531	0.08%
2023/03/14	0	0.00	10	11.45	11.35	-10	2,477	-0.40%
2023/03/13	0	11.54	0	0.00	11.50	0	2,455	0.00%
2023/03/10	0	0.00	0.1	11.65	11.65	-0.1	2,438	0.00%
2023/03/09	0	11.75	0	11.85	11.80	0	2,417	0.00%
2023/03/08	0.1	11.70	0	0.00	11.85	0.1	2,405	0.00%
2023/03/06	1	11.80	5	11.80	11.80	-4	2,397	-0.17%
2023/03/03	2	11.80	6	11.82	11.70	-4	2,366	-0.17%
2023/03/02	2	11.40	0	0.00	11.40	2	2,273	0.09%
2023/03/01	160	11.71	152	11.75	11.40	8	2,360	0.34%	大買/大賣/
2023/02/24	5	11.45	0	0.00	11.35	5	2,279	0.22%
2023/02/23	0	0.00	1	11.50	11.55	-1	2,269	-0.04%
2023/02/22	0	0.00	5	11.45	11.45	-5	2,331	-0.21%
2023/02/15	1	11.20	0	0.00	11.10	1	2,228	0.04%
2023/02/06	0	0.00	5	10.90	10.95	-5	2,034	-0.25%
2023/02/03	0	0.00	1	10.85	10.90	-1	2,027	-0.05%
2023/01/30	0	0.00	20	10.85	10.85	-20	1,998	-1.00%
2023/01/10	0.1	10.75	0	0.00	10.80	0.1	1,957	0.00%
2023/01/06	0.1	10.90	1	10.80	10.70	-1	1,951	-0.05%
2023/01/05	1	10.95	0	0.00	10.90	1	1,944	0.05%
2023/01/04	22	11.00	3	10.92	10.85	19	1,908	1.00%
2022/12/30	0	0.00	1	10.75	10.70	-1	1,757	-0.06%
2022/12/29	0	0.00	1	10.55	10.65	-1	1,754	-0.06%
2022/12/28	2	11.00	1	10.85	10.70	1	1,744	0.06%
2022/12/22	1	11.05	1	11.00	10.85	0	1,664	0.00%
2022/12/21	1	10.85	3	10.80	10.90	-2	1,644	-0.12%
2022/12/20	13	10.52	3	10.68	10.50	10	1,616	0.62%
2022/12/19	7	10.68	0	0.00	10.70	7	1,570	0.45%
2022/12/16	3	11.13	6	11.05	11.05	-3	1,510	-0.20%
2022/12/15	2	10.95	11	10.97	11.00	-9	1,324	-0.68%
2022/12/14	1	10.70	0	0.00	10.70	1	1,236	0.08%
2022/12/08	0	0.00	1	10.35	10.30	-1	1,088	-0.09%
2022/12/07	2	10.48	1	10.40	10.40	1	1,081	0.09%
2022/12/02	15	10.40	20	10.40	10.40	-5	1,070	-0.47%
2022/11/29	3	10.45	8	10.50	10.45	-5	1,062	-0.47%
2022/11/28	2	10.35	0	0.00	10.45	2	1,030	0.19%
2022/11/23	0	0.00	2	10.55	10.50	-2	986	-0.20%
2022/11/22	2	10.30	2	10.30	10.30	0	897	0.00%
2022/11/18	11	10.27	5	10.23	10.10	6	912	0.66%
2022/11/16	0	0.00	4	9.88	9.80	-4	815	-0.49%
2022/11/15	4	9.92	9	9.98	9.97	-5	811	-0.62%
2022/11/14	1	9.84	0	0.00	9.84	1	791	0.13%
2022/11/11	4	9.78	3	9.79	9.76	1	792	0.13%
2022/11/10	1	9.69	2	9.72	9.65	-1	797	-0.13%
2022/11/09	2	9.66	1	9.66	9.68	1	802	0.12%
2022/11/08	2	9.60	2	9.59	9.56	0	809	0.00%
2022/11/07	0	0.00	2	9.61	9.59	-2	818	-0.24%
2022/11/04	4	9.33	4	9.33	9.40	0	833	0.00%
2022/10/28	0	0.00	2	9.18	9.15	-2	1,020	-0.20%
2022/10/27	2	9.24	0	0.00	9.26	2	1,186	0.17%
2022/10/26	0	9.15	0	0.00	9.13	0	1,223	0.00%
2022/10/25	0	0.00	1	9.08	9.16	-1	1,232	-0.08%
2022/10/24	1	9.15	1	9.10	9.12	0	1,244	0.00%
2022/10/17	0	0.00	2	9.12	9.14	-2	1,397	-0.14%
2022/10/14	0	0.00	1	8.96	9.07	-1	1,393	-0.07%
2022/10/13	1	8.78	0	0.00	8.74	1	1,390	0.07%
2022/10/11	0	0.00	1	9.17	9.10	-1	1,378	-0.07%
2022/10/07	1	9.42	1	9.36	9.40	0	1,382	0.00%
2022/09/30	0	0.00	10	9.26	9.28	-10	1,512	-0.66%
2022/09/29	0	0.00	2	9.22	9.29	-2	1,529	-0.13%
2022/09/27	0	0.00	1	9.20	9.33	-1	1,605	-0.06%
2022/09/26	0	0.00	2	9.17	9.09	-2	1,613	-0.12%
2022/09/21	1	9.51	0	0.00	9.51	1	1,630	0.06%
2022/09/16	1	9.72	0	0.00	9.60	1	1,650	0.06%
2022/09/13	15	9.86	0	0.00	9.81	15	1,682	0.89%
2022/09/08	0	0.00	0	9.63	9.67	0	1,708	0.00%
2022/08/29	0	9.97	0	0.00	9.93	0	1,911	0.00%
2022/08/26	0	0.00	1	10.20	10.10	-1	1,908	-0.05%
2022/08/25	10	10.00	0.5	10.00	10.00	9.5	1,871	0.51%
2022/08/24	2	10.00	0	0.00	9.98	2	1,872	0.11%
2022/08/18	2	10.05	0	0.00	9.99	2	1,962	0.10%
2022/08/16	0	0.00	1	10.00	10.00	-1	1,969	-0.05%
2022/08/15	0	10.05	20	10.00	10.00	-20	1,981	-1.01%
2022/08/12	2	10.02	1	10.00	10.00	1	1,994	0.05%
2022/08/10	0	9.84	0	0.00	9.84	0	2,013	0.00%
2022/08/08	1	9.60	0	0.00	9.79	1	2,030	0.05%
2022/08/04	11	9.74	0	0.00	9.67	11	2,060	0.54%
2022/07/27	2	11.10	2	10.90	10.95	0	2,189	0.00%
2022/07/26	0	10.95	0	0.00	10.90	0	2,207	0.00%
2022/07/25	2	11.03	1	10.90	10.90	1	2,349	0.04%
2022/07/22	0	10.70	0	10.70	10.70	0	2,726	0.00%
2022/07/20	0	10.70	0	0.00	10.45	0	3,016	0.00%
2022/07/19	0	10.65	0	0.00	10.65	0	3,217	0.00%
2022/07/18	0	0.00	1	10.55	10.60	-1	3,386	-0.03%
2022/07/13	0	0.00	11	10.41	10.40	-11	4,390	-0.25%
2022/07/12	1	10.25	0	0.00	10.25	1	5,768	0.02%
2022/07/11	10	10.90	10	10.75	10.85	0	6,350	0.00%
2022/07/08	0	0.00	1	10.60	10.55	-1	6,304	-0.02%
2022/07/07	1	10.60	0	0.00	10.60	1	6,304	0.02%
2022/07/06	10	10.65	1	10.65	10.65	9	6,309	0.14%
2022/07/05	3	10.87	16	10.97	11.00	-13	6,312	-0.21%
2022/07/04	0	0.00	4	10.51	10.40	-4	6,261	-0.06%
2022/07/01	5	10.28	0	10.50	10.25	5	6,304	0.08%
2022/06/30	10	10.65	0	0.00	10.45	10	6,344	0.16%
2022/06/24	0	0.00	6	10.45	10.55	-6	6,476	-0.09%
2022/06/23	0	10.40	1	10.50	10.45	-1	6,530	-0.02%
2022/06/21	0.1	10.60	1	10.60	10.65	-0.9	6,590	-0.01%
2022/06/20	1	10.40	0	0.00	10.25	1	6,670	0.01%
2022/06/17	1	10.55	0	0.00	10.55	1	6,877	0.01%
2022/06/16	1	10.80	0	0.00	10.60	1	6,914	0.01%
2022/06/14	1	10.55	0	0.00	10.60	1	6,926	0.01%
2022/06/13	6	10.72	0	0.00	10.70	6	6,918	0.09%
2022/06/10	1	11.20	0	0.00	11.15	1	6,896	0.01%
2022/06/08	5	11.15	1	11.15	11.15	4	6,880	0.06%
2022/06/07	19	11.37	2	11.30	11.25	17	6,876	0.25%
2022/05/31	0	0.00	1	11.40	11.20	-1	6,789	-0.01%
2022/05/27	0	0.00	6	11.29	11.30	-6	6,764	-0.09%
2022/05/25	0	0.00	9	11.06	11.05	-9	6,742	-0.13%
2022/05/24	0	0.00	1	11.00	11.00	-1	6,904	-0.01%
2022/05/23	0	10.95	5	10.92	10.95	-5	6,903	-0.07%
2022/05/19	1.1	10.75	0	0.00	10.75	1.1	6,903	0.02%
2022/05/18	1	10.90	11	10.92	10.90	-10	6,918	-0.14%
2022/05/17	0	0.00	12	10.80	10.70	-12	6,902	-0.17%
2022/05/12	1	10.45	1	10.35	10.20	0	6,848	0.00%
2022/05/11	4	10.48	1	10.50	10.50	3	6,796	0.04%
2022/05/10	3	10.68	2	10.75	10.70	1	6,755	0.01%
2022/05/09	13	11.07	57	10.97	10.75	-44	6,712	-0.66%
2022/05/06	32	11.77	5	11.64	11.35	27	6,617	0.41%
2022/05/05	3	11.43	2	11.48	11.45	1	6,496	0.02%
2022/05/04	6	11.44	0	0.00	11.40	6	6,464	0.09%
2022/05/03	3	11.80	14	11.93	11.65	-11	6,451	-0.17%
2022/04/29	6	11.89	7	11.76	11.70	-1	6,429	-0.02%
2022/04/28	170	11.97	148	11.89	11.95	22	6,303	0.35%	大買/大賣/
2022/04/27	19	11.56	10	11.32	11.30	9	5,890	0.15%
2022/04/26	17	12.05	9	11.88	11.70	8	5,775	0.14%
2022/04/25	8	11.96	2	11.70	11.60	6	5,633	0.11%
2022/04/22	12	12.44	44.6	12.47	12.30	-32.6	5,454	-0.60%
2022/04/21	11	12.73	11	12.80	12.60	0	5,374	0.00%
2022/04/20	126	12.92	162.2	12.94	12.95	-36.2	5,161	-0.70%	大買/大賣/
2022/04/19	24.6	12.21	1	12.00	12.15	23.6	4,649	0.51%
2022/04/18	131	13.02	44	12.95	12.50	87	4,573	1.90%	大買/
2022/04/15	28	12.39	48.1	12.31	12.50	-20.1	3,198	-0.63%
2022/04/14	0	11.50	0	0.00	11.40	0	2,594	0.00%
2022/04/13	0	11.50	0.4	11.50	11.45	-0.4	2,614	-0.01%
2022/04/12	10	11.41	4	11.58	11.35	6	2,626	0.23%
2022/04/11	0	11.52	10	11.60	11.50	-10	2,649	-0.38%
2022/04/08	0	11.40	0	0.00	11.40	0	2,683	0.00%
2022/04/07	16	11.36	2	11.45	11.15	14	2,711	0.52%
2022/04/06	11	11.62	1	11.85	11.65	10	2,718	0.37%
2022/04/01	3	11.57	3	11.63	11.75	0	2,708	0.00%
2022/03/31	0	0.00	5	11.60	11.50	-5	2,650	-0.19%
2022/03/30	5	11.45	0	0.00	11.55	5	2,634	0.19%
2022/03/23	0	0.00	5	11.60	11.60	-5	2,420	-0.21%
2022/03/22	113	11.59	47	11.60	11.65	66	2,334	2.83%	大買/
2022/03/10	0.5	10.80	0	0.00	10.75	0.5	2,073	0.02%
2022/03/08	1	10.70	10	10.60	10.50	-9	2,072	-0.43%
2022/03/07	0	0.00	10	10.70	10.75	-10	2,034	-0.49%
2022/03/04	0	0.00	0	10.95	10.95	0	2,016	0.00%
2022/03/01	1	10.95	0	0.00	10.90	1	2,035	0.05%
2022/02/25	10	10.80	0	0.00	10.80	10	2,039	0.49%
2022/02/24	12	11.21	7	10.81	10.70	5	2,067	0.24%
2022/02/22	2	10.85	0	0.00	10.85	2	1,913	0.10%
2022/02/21	0	0.00	1	11.15	11.05	-1	1,918	-0.05%
2022/02/18	5	10.99	4	10.98	11.05	1	1,910	0.05%
2022/02/16	7	10.80	0	0.00	10.80	7	1,933	0.36%
2022/02/11	0	10.90	0	0.00	10.75	0	2,009	0.00%
2022/02/09	0	0.00	1	10.85	10.85	-1	2,010	-0.05%
2022/02/07	1	10.45	7	10.54	10.65	-6	2,010	-0.30%
2022/01/26	3	10.48	0	0.00	10.45	3	2,019	0.15%
2022/01/25	1	10.50	0	0.00	10.50	1	2,018	0.05%
2022/01/20	2	11.20	2	11.15	11.20	0	1,936	0.00%
2022/01/18	0	0.00	1	11.05	11.05	-1	1,895	-0.05%
2022/01/14	2	11.45	6	11.32	11.25	-4	1,837	-0.22%
2022/01/12	0	0.00	2	11.15	11.30	-2	1,735	-0.12%
2022/01/11	2	11.20	7	11.14	11.25	-5	1,690	-0.30%
2022/01/04	0	0.00	0.1	10.85	10.90	-0.1	1,508	-0.01%
2022/01/03	6	10.95	2	10.95	10.90	4	1,479	0.27%
2021/12/30	1	10.90	0	0.00	10.85	1	1,427	0.07%
2021/12/29	2	10.80	3	10.83	10.85	-1	1,392	-0.07%
2021/12/27	2	10.45	0	0.00	10.45	2	1,341	0.15%
2021/12/20	2	10.45	3	10.45	10.40	-1	1,411	-0.07%
2021/12/17	0	0.00	1	10.40	10.40	-1	1,421	-0.07%
2021/12/13	1	10.50	0	0.00	10.50	1	1,463	0.07%
2021/12/10	0	10.55	1	10.45	10.45	-1	1,479	-0.07%
2021/12/08	0	0.00	0.2	10.45	10.50	-0.2	1,508	-0.01%
2021/12/03	0	10.25	0	0.00	10.25	0	1,652	0.00%
2021/12/01	0	10.30	0	0.00	10.30	0	1,664	0.00%
2021/11/29	10.1	10.20	0	0.00	10.25	10.1	1,702	0.59%
2021/11/23	1	10.55	1	10.75	10.55	0	1,730	0.00%
2021/11/22	1	10.55	0	0.00	10.55	1	1,706	0.06%
2021/11/18	0	0.00	5	10.55	10.65	-5	1,698	-0.29%
2021/11/16	0	10.55	6	10.45	10.60	-6	1,707	-0.35%
2021/11/15	35	10.50	0	0.00	10.40	35	1,699	2.06%
2021/11/12	29	10.57	22	10.60	10.60	7	1,697	0.41%
2021/11/11	25	10.50	2	10.40	10.45	23	1,687	1.36%
2021/11/10	12	10.40	0	0.00	10.40	12	1,715	0.70%
2021/11/03	0	0.00	15	10.20	10.35	-15	1,848	-0.81%
2021/10/28	0	0.00	10	10.20	10.20	-10	1,880	-0.53%
2021/10/14	0	0.00	9	10.10	10.10	-9	2,191	-0.41%
2021/10/01	2	10.30	1	10.30	10.30	1	2,575	0.04%
2021/09/30	6	10.55	0	0.00	10.65	6	2,599	0.23%
2021/09/27	0	0.00	2	10.60	10.60	-2	3,005	-0.07%
2021/09/22	7	10.30	1	10.25	10.20	6	3,263	0.18%
2021/09/15	1	10.75	0	0.00	10.70	1	3,449	0.03%
2021/09/14	0	0.00	10	10.60	10.55	-10	3,484	-0.29%
2021/09/08	2	10.75	8	10.83	10.85	-6	3,784	-0.16%
2021/09/07	0	10.45	0	0.00	10.50	0	3,770	0.00%
2021/09/03	1	10.70	3	10.75	10.70	-2	4,156	-0.05%
2021/09/02	1	10.90	0	0.00	10.65	1	4,374	0.02%
2021/09/01	3	10.95	1	11.00	11.00	2	4,490	0.04%
2021/08/27	0	0.00	1	10.55	10.55	-1	5,634	-0.02%
2021/08/25	0	0.00	10	10.40	10.40	-10	6,358	-0.16%
2021/08/23	0	0.00	2	10.20	10.30	-2	6,907	-0.03%
2021/08/19	1.1	10.06	20	10.10	10.05	-18.9	7,193	-0.26%
2021/08/18	2	10.15	2	10.35	10.35	0	7,490	0.00%
2021/08/17	12	10.43	3	10.28	10.25	9	7,971	0.11%
2021/08/16	0.6	10.49	5	10.40	10.30	-4.4	8,333	-0.05%
2021/08/13	1	10.55	4.4	10.67	10.60	-3.4	8,883	-0.04%
2021/08/12	10	10.90	0	0.00	10.80	10	10,416	0.10%
2021/08/11	2	10.90	5.5	10.90	10.80	-3.5	11,468	-0.03%
2021/08/10	0.2	11.05	1	11.10	11.20	-0.8	12,733	-0.01%
2021/08/09	0	10.95	0	0.00	10.95	0	13,081	0.00%
2021/08/06	0	11.00	0	0.00	10.95	0	13,748	0.00%
2021/08/05	0.1	11.10	0	0.00	11.00	0.1	14,085	0.00%
2021/08/04	0	0.00	5	11.22	11.10	-5	14,380	-0.03%
2021/08/02	5	11.00	5	10.98	11.10	0	14,836	0.00%
2021/07/29	1	10.90	0	0.00	10.90	1	15,058	0.01%
2021/07/28	0	0.00	3	10.80	10.75	-3	15,216	-0.02%
2021/07/27	22	11.11	2	11.10	10.90	20	15,719	0.13%
2021/07/23	0	0.00	5	11.05	11.15	-5	17,440	-0.03%
2021/07/22	2	10.83	0	0.00	10.85	2	18,244	0.01%
2021/07/21	1.1	10.90	0	0.00	10.85	1.1	18,453	0.01%
2021/07/20	3	11.05	1	11.10	11.00	2	18,783	0.01%
2021/07/19	3	11.15	0	0.00	11.25	3	19,113	0.02%
2021/07/15	0	0.00	2	11.20	11.30	-2	20,720	-0.01%
2021/07/14	7	10.86	7	10.84	10.95	0	20,959	0.00%
2021/07/13	1	11.15	0	0.00	11.10	1	21,431	0.00%
2021/07/12	4	11.56	0	0.00	11.45	4	21,415	0.02%
2021/07/09	10	11.70	2.3	11.95	11.65	7.7	21,466	0.04%
2021/07/08	0.3	11.75	14	11.90	11.85	-13.7	21,607	-0.06%
2021/07/07	5	11.70	0	0.00	11.60	5	21,602	0.02%
2021/07/06	19	11.78	3	11.80	11.75	16	21,618	0.07%
2021/07/02	2	12.23	9	12.16	11.90	-7	21,621	-0.03%
2021/07/01	2	11.78	1	11.75	11.75	1	21,402	0.00%
2021/06/30	3	11.57	24	11.59	11.65	-21	21,307	-0.10%
2021/06/29	10	11.41	0	0.00	11.30	10	21,235	0.05%
2021/06/28	0	0.00	2	11.55	11.55	-2	21,246	-0.01%
2021/06/25	0	0.00	11	11.69	11.45	-11	21,240	-0.05%
2021/06/24	10	11.55	0	0.00	11.65	10	21,210	0.05%
2021/06/23	2	11.65	3	11.65	11.60	-1	21,176	0.00%
2021/06/22	3	11.70	0	0.00	11.65	3	21,158	0.01%
2021/06/21	5.1	11.26	20	11.30	11.30	-14.9	21,190	-0.07%
2021/06/18	1	11.85	0	0.00	11.60	1	21,117	0.00%
2021/06/16	2	11.75	0	0.00	11.75	2	21,032	0.01%
2021/06/15	18	11.94	1	11.90	11.90	17	20,962	0.08%
2021/06/11	2	12.20	0	0.00	12.15	2	20,882	0.01%
2021/06/09	0	0.00	15	12.40	12.15	-15	20,391	-0.07%
2021/06/08	1	12.50	5	12.70	12.50	-4	20,274	-0.02%
2021/06/07	15	12.85	6	12.89	12.65	9	20,189	0.04%
2021/06/04	45	13.00	50	12.83	12.95	-5	19,588	-0.03%
2021/06/03	4	12.69	18	12.65	12.75	-14	19,177	-0.07%
2021/06/02	10	12.29	26	12.27	12.30	-16	18,688	-0.09%
2021/06/01	22	12.20	7	12.16	12.25	15	18,586	0.08%
2021/05/31	10	12.25	34	12.17	11.95	-24	18,299	-0.13%
2021/05/28	13	12.27	1.1	12.29	12.25	11.9	18,074	0.07%
2021/05/27	2	12.25	10	12.37	12.30	-8	17,999	-0.04%
2021/05/26	5	12.72	8	12.51	12.30	-3	17,834	-0.02%
2021/05/25	9	12.37	105	12.28	12.35	-96	17,547	-0.55%	大賣/
2021/05/24	81	13.20	57	13.14	12.75	24	17,066	0.14%
2021/05/21	62	13.06	30	12.97	12.90	32	16,723	0.19%
2021/05/20	223	13.99	154	14.15	13.10	69	16,152	0.43%	大買/大賣/
2021/05/19	55	13.29	67	13.30	13.60	-12	14,610	-0.08%
2021/05/18	54	13.33	33	12.86	12.90	21	13,585	0.15%
2021/05/17	6	12.68	11	12.85	12.85	-5	12,289	-0.04%
2021/05/14	49	12.24	55.5	12.06	11.70	-6.5	11,866	-0.05%
2021/05/13	16	10.96	26	11.24	11.60	-10	11,206	-0.09%
2021/05/12	26	11.16	14.4	10.53	10.55	11.6	10,863	0.11%
2021/05/11	31	11.79	13	12.10	11.60	18	10,560	0.17%
2021/05/10	10	11.60	18	11.98	11.95	-8	10,258	-0.08%
2021/05/07	0	0.00	25	11.66	11.55	-25	10,084	-0.25%
2021/05/06	3.1	11.26	2.1	11.84	11.60	1	9,975	0.01%
2021/05/05	1	11.50	2	11.45	11.40	-1	9,836	-0.01%
2021/05/04	15	11.40	5	11.36	11.25	10	9,671	0.10%
2021/05/03	11	12.31	18.8	12.32	12.15	-7.8	9,165	-0.08%
2021/04/29	59.4	13.53	69.5	13.46	13.00	-10.1	8,841	-0.11%
2021/04/28	74.5	12.34	100	12.37	12.90	-25.5	7,402	-0.34%
2021/04/27	33	11.76	25	11.81	11.75	8	6,602	0.12%
2021/04/26	90	12.05	14	12.12	12.05	76	6,392	1.19%
2021/04/23	28	12.04	14	11.82	11.90	14	6,058	0.23%
2021/04/22	168.1	12.01	179.1	12.16	12.15	-11	5,748	-0.19%	大買/大賣/
2021/04/21	15	10.97	17.2	10.74	11.30	-2.2	4,622	-0.05%
2021/04/20	11	10.30	111	10.31	10.30	-100	4,176	-2.39%	大賣/
2021/04/19	119.2	10.48	3	10.50	10.55	116.2	4,008	2.90%	大買/鉅額交易
2021/04/16	0	0.00	2	9.54	9.63	-2	3,515	-0.06%
2021/04/14	0	9.38	11	9.43	9.40	-11	3,439	-0.32%
2021/04/13	2	9.29	18.2	9.30	9.23	-16.2	3,391	-0.48%
2021/04/12	18	9.21	0	0.00	9.22	18	3,403	0.53%
2021/04/09	1	9.25	0	0.00	9.15	1	3,501	0.03%
2021/04/08	7	9.18	2	9.25	9.24	5	3,630	0.14%
2021/04/06	0	9.10	0	0.00	9.06	0	3,846	0.00%
2021/03/31	0	0.00	30	9.06	9.04	-30	4,069	-0.74%
2021/03/30	30	8.98	0	0.00	9.01	30	4,235	0.71%
2021/03/26	0	0.00	1	8.82	8.85	-1	4,667	-0.02%
2021/03/24	5	8.90	0	0.00	8.83	5	5,296	0.09%
2021/03/19	0	0.00	10	9.01	8.99	-10	5,196	-0.19%
2021/03/18	0	0.00	0	9.06	9.06	0	5,184	0.00%
2021/03/16	0	0.00	2	9.11	9.11	-2	5,251	-0.04%
2021/03/15	0	9.03	3	9.04	9.03	-3	5,261	-0.06%
2021/03/11	1	9.10	0	0.00	9.04	1	5,343	0.02%
2021/03/10	0.2	9.12	0	0.00	9.09	0.2	5,355	0.00%
2021/03/09	25	8.98	30	9.08	9.17	-5	5,346	-0.09%
2021/03/08	0	0.00	13	9.06	9.02	-13	5,325	-0.24%
2021/03/05	0	0.00	62	9.07	9.06	-62	5,319	-1.17%
2021/02/23	5	8.52	0	0.00	8.80	5	6,208	0.08%
2021/02/19	3	8.53	0	0.00	8.52	3	6,550	0.05%
2021/02/05	0	0.00	5	8.31	8.30	-5	6,791	-0.07%
2021/02/03	0	0.00	1	8.40	8.35	-1	6,800	-0.01%
2021/01/28	0	0.00	3	8.32	8.33	-3	6,829	-0.04%
2021/01/25	3	8.46	0	0.00	8.53	3	6,800	0.04%
2021/01/21	0	0.00	3	8.57	8.45	-3	6,755	-0.04%
2021/01/20	2	8.63	0	0.00	8.47	2	6,740	0.03%
2021/01/19	50	8.87	0	0.00	8.78	50	6,700	0.75%
2021/01/18	3	8.78	0	0.00	8.80	3	6,671	0.04%
2021/01/15	15	8.79	0	0.00	8.73	15	6,631	0.23%
2021/01/13	4	9.09	0	0.00	9.02	4	6,536	0.06%
2021/01/12	8	9.17	0	0.00	9.09	8	6,474	0.12%
2021/01/08	4	9.57	0	0.00	9.53	4	6,331	0.06%
2021/01/07	9	9.62	0	0.00	9.59	9	6,272	0.14%
2021/01/06	8	9.73	5	9.79	9.65	3	6,209	0.05%
2021/01/04	3	10.15	45.1	10.18	10.15	-42.1	5,967	-0.71%
2020/12/31	16	10.08	1	10.20	9.96	15	5,811	0.26%
2020/12/30	0	0.00	5	10.05	9.91	-5	5,635	-0.09%
2020/12/29	45	10.00	111	10.00	9.95	-66	5,552	-1.19%	大賣/
2020/12/28	13	9.73	0	0.00	9.66	13	5,254	0.25%
2020/12/25	41	9.73	63.7	9.68	9.71	-22.7	5,148	-0.44%
2020/12/24	39	9.61	10	9.58	9.64	29	4,960	0.58%
2020/12/23	4	9.17	3	9.20	9.24	1	4,738	0.02%
2020/12/22	30	9.58	20	9.27	9.15	10	4,659	0.21%
2020/12/21	41	9.03	23.3	9.07	9.52	17.7	4,306	0.41%
2020/12/18	15	8.73	0.1	8.64	8.67	14.9	3,802	0.39%
2020/12/17	7	8.35	24	8.36	8.46	-17	3,643	-0.47%
2020/12/16	23	8.26	0	0.00	8.27	23	3,597	0.64%
2020/12/14	7	8.19	0	0.00	8.19	7	3,662	0.19%
2020/12/11	1	8.14	0	0.00	8.10	1	3,693	0.03%
2020/12/08	0	0.00	21	8.44	8.41	-21	3,769	-0.56%
2020/12/04	0	0.00	5	8.24	8.23	-5	3,734	-0.13%
2020/12/02	0	0.00	100	8.24	8.25	-100	3,772	-2.65%
2020/11/30	20	8.30	20	8.30	8.29	0	3,805	0.00%
2020/11/27	20	8.17	0	0.00	8.19	20	3,805	0.53%
2020/11/26	0	8.15	0	0.00	8.15	0	4,035	0.00%
2020/11/24	1	8.21	10	8.38	8.22	-9	3,934	-0.23%
2020/11/23	5	8.59	24	8.63	8.52	-19	3,636	-0.52%
2020/11/20	2	8.27	127	8.26	8.21	-125	3,408	-3.67%	大賣/鉅額交易
2020/11/19	1	8.10	23	7.99	7.98	-22	3,174	-0.69%
2020/11/18	14	8.08	7	8.04	7.90	7	3,048	0.23%
2020/11/17	1	7.91	17	7.87	7.91	-16	3,226	-0.50%
2020/11/16	0	0.00	8	7.97	7.87	-8	3,282	-0.24%
2020/11/13	0	0.00	3	7.82	7.79	-3	3,610	-0.08%
2020/11/11	13	7.57	0	0.00	7.56	13	3,628	0.36%
2020/11/10	3	7.62	10	7.60	7.61	-7	3,623	-0.19%
2020/11/06	0	0.00	30	7.52	7.48	-30	3,630	-0.83%
2020/11/02	0	0.00	0.1	7.40	7.37	-0.1	3,633	0.00%
2020/10/30	2	7.46	3	7.41	7.40	-1	3,629	-0.03%
2020/10/27	2	7.44	0	0.00	7.47	2	3,605	0.06%
2020/10/19	0	0.00	4.1	7.44	7.45	-4.1	3,676	-0.11%
2020/10/13	10	7.52	10	7.44	7.44	0	3,739	0.00%
2020/09/30	0	0.00	25	7.50	7.48	-25	3,908	-0.64%
2020/09/24	0	7.50	0	0.00	7.47	0	3,979	0.00%
2020/09/22	0	0.00	1	7.73	7.71	-1	3,915	-0.03%
2020/09/21	0	0.00	2	7.82	7.82	-2	3,901	-0.05%
2020/09/18	3	7.78	4	7.75	7.76	-1	3,884	-0.03%
2020/09/17	0	0.00	1	7.70	7.70	-1	3,827	-0.03%
2020/09/15	10	7.85	10	7.76	7.76	0	3,875	0.00%
2020/09/11	4	8.06	8	7.99	7.83	-4	3,971	-0.10%
2020/09/04	0	0.00	1	7.81	7.80	-1	4,122	-0.02%
2020/09/03	0	0.00	1	7.88	7.80	-1	4,367	-0.02%
2020/09/02	10	7.85	47	7.84	7.83	-37	4,329	-0.85%
2020/09/01	20	8.11	50	8.04	7.97	-30	4,305	-0.70%
2020/08/31	2	7.82	30	7.83	7.83	-28	4,109	-0.68%
2020/08/28	0	0.00	30	7.79	7.79	-30	4,347	-0.69%
2020/08/27	6	7.82	0	0.00	7.79	6	4,349	0.14%
2020/08/26	26	7.89	14	7.84	7.86	12	4,318	0.28%
2020/08/25	4	7.77	6	7.78	7.79	-2	4,240	-0.05%
2020/08/24	15	7.87	10	7.81	7.81	5	4,190	0.12%
2020/08/21	52	8.08	55	8.12	7.99	-3	4,104	-0.07%
2020/08/20	85	7.66	11	7.63	7.55	74	3,742	1.98%
2020/08/19	58	7.94	46	7.95	7.94	12	3,591	0.33%
2020/08/14	26	7.38	2	7.37	7.38	24	3,136	0.77%
2020/08/13	2	7.38	0	0.00	7.37	2	3,122	0.06%
2020/08/12	4	7.28	1	7.32	7.31	3	3,131	0.10%
2020/08/11	3	7.24	0	0.00	7.24	3	3,128	0.10%
2020/08/10	0	0.00	1	7.28	7.27	-1	3,159	-0.03%
2020/08/06	18	7.26	0	0.00	7.22	18	3,179	0.57%
2020/08/05	10	7.23	0	0.00	7.26	10	3,201	0.31%
2020/07/31	10	7.20	10	7.21	7.21	0	3,300	0.00%
2020/07/30	0	0.00	0	7.26	7.19	0	3,372	0.00%
2020/07/27	10	7.23	10	7.10	7.11	0	3,427	0.00%
2020/07/24	10	7.47	15	7.32	7.31	-5	3,412	-0.15%
2020/07/23	2	7.49	2	7.46	7.45	0	3,536	0.00%
2020/07/16	0	0.00	2	7.68	7.60	-2	3,685	-0.05%
2020/07/15	12	7.57	0	0.00	7.68	12	3,816	0.31%
2020/07/13	0	0.00	40	7.43	7.48	-40	3,775	-1.06%
2020/07/10	10	7.47	0	0.00	7.38	10	3,790	0.26%
2020/07/08	2	7.50	2	7.52	7.51	0	3,862	0.00%
2020/07/07	0	0.00	1	7.52	7.44	-1	3,867	-0.03%
2020/07/01	0	0.00	10	7.64	7.55	-10	3,885	-0.26%
2020/06/23	2	7.74	2	7.67	7.65	0	3,997	0.00%
2020/06/22	2	7.76	2	7.73	7.74	0	3,980	0.00%
2020/06/19	14	7.81	6	7.79	7.68	8	3,991	0.20%
2020/06/18	2	7.66	1	7.64	7.70	1	3,871	0.03%
2020/06/17	1	7.66	0	0.00	7.62	1	3,939	0.03%
2020/06/16	0	0.00	14	7.68	7.53	-14	4,092	-0.34%
2020/06/15	0	0.00	2	7.46	7.38	-2	4,204	-0.05%
2020/06/12	2	7.32	2	7.33	7.36	0	4,194	0.00%
2020/06/11	128	7.67	2	7.64	7.50	126	4,163	3.03%	大買/鉅額交易
2020/06/10	218	8.06	35	7.69	8.13	183	4,000	4.57%	大買/鉅額交易
2020/06/05	2	7.50	13	7.48	7.49	-11	3,960	-0.28%
2020/06/04	40	7.50	37	7.47	7.48	3	3,981	0.08%
2020/06/03	12	7.20	0	0.00	7.20	12	3,948	0.30%
2020/06/02	1	7.12	0	0.00	7.15	1	4,373	0.02%
2020/06/01	6	7.12	0	0.00	7.12	6	4,421	0.14%
2020/05/25	2	7.09	0	0.00	7.05	2	4,471	0.04%
2020/05/22	2	7.16	0	0.00	7.07	2	4,483	0.04%
2020/05/21	0	0.00	3	7.24	7.17	-3	4,500	-0.07%
2020/05/19	1	7.15	0	0.00	7.14	1	4,450	0.02%
2020/05/18	0.3	7.30	0	0.00	7.18	0.3	4,469	0.01%
2020/05/13	1	7.08	0	0.00	7.10	1	4,612	0.02%
2020/05/12	0	0.00	2	7.24	7.12	-2	4,596	-0.04%
2020/05/11	2	7.25	0	0.00	7.24	2	4,571	0.04%
2020/05/06	1	7.20	0	0.00	7.17	1	4,612	0.02%
2020/05/05	0	0.00	30	7.13	7.11	-30	4,535	-0.66%
2020/04/30	1	7.17	2	7.16	7.16	-1	4,481	-0.02%
2020/04/28	1	7.25	3	7.13	7.14	-2	4,425	-0.05%
2020/04/27	2	7.12	6	7.10	7.09	-4	4,285	-0.09%
2020/04/24	13	7.17	7	7.18	7.10	6	4,246	0.14%
2020/04/23	0	0.00	1	7.02	7.06	-1	4,155	-0.02%
2020/04/22	0	0.00	6	7.03	7.02	-6	4,120	-0.15%
2020/04/21	8	7.03	6	7.02	6.98	2	4,094	0.05%
2020/04/20	50	7.18	16	7.17	7.23	34	4,026	0.84%
2020/04/16	0	0.00	7	7.00	6.93	-7	3,818	-0.18%
2020/04/14	0	7.05	0	0.00	7.05	0	3,771	0.00%
2020/04/13	3	7.04	5	7.01	7.01	-2	3,703	-0.05%
2020/04/10	11	6.90	10	6.97	6.95	1	3,647	0.03%
2020/04/09	0	0.00	20	6.85	6.85	-20	3,626	-0.55%
2020/04/08	5	6.90	0	0.00	6.90	5	3,597	0.14%
2020/03/31	9	7.00	9	6.93	6.85	0	3,439	0.00%
2020/03/27	10	6.89	0	0.00	6.81	10	3,281	0.30%
2020/03/24	10	6.87	0	0.00	6.85	10	3,171	0.32%
2020/03/23	5	6.90	4	7.16	6.84	1	3,133	0.03%
2020/03/20	5	7.11	0	0.00	7.10	5	3,016	0.17%
2020/03/19	2	6.33	2	6.60	6.60	0	2,805	0.00%
2020/03/16	2	6.18	0	0.00	6.16	2	2,509	0.08%
2020/03/13	0	0.00	65.2	6.08	6.15	-65.2	2,478	-2.63%
2020/03/12	1	6.77	2	7.04	6.72	-1	2,383	-0.04%
2020/03/11	15	7.25	2	7.23	7.17	13	2,256	0.58%
2020/03/10	11	7.43	21	7.58	7.46	-10	2,166	-0.46%
2020/03/09	43	8.19	28	8.22	7.86	15	2,087	0.72%
2020/03/06	44	8.02	27	7.81	8.07	17	1,830	0.93%
2020/03/05	1	7.50	0	0.00	7.47	1	1,367	0.07%
2020/03/04	10	7.36	10	7.37	7.36	0	1,309	0.00%
2020/03/03	3	7.37	3	7.37	7.39	0	1,295	0.00%
2020/02/25	6	7.43	5	7.44	7.34	1	1,183	0.08%
2020/02/24	5	7.46	7	7.48	7.43	-2	1,155	-0.17%
2020/02/21	0	0.00	40	7.39	7.43	-40	1,106	-3.61%
2020/02/19	5	7.45	7	7.46	7.48	-2	1,053	-0.19%
2020/02/18	52	7.50	0	0.00	7.44	52	1,004	5.18%
2020/02/11	0	0.00	10	7.13	7.11	-10	758	-1.32%
2020/02/10	20	7.20	10	7.25	7.20	10	721	1.39%
2020/01/30	0	0.00	15	6.89	6.81	-15	589	-2.54%
2020/01/15	2	7.03	2	7.01	7.00	0	568	0.00%
2019/12/27	0	0.00	0	7.10	7.11	0	527	0.00%
2019/12/24	0	0.00	3	7.24	7.23	-3	515	-0.58%
2019/12/23	3	7.21	10	7.20	7.25	-7	506	-1.38%
2019/12/20	0.3	7.10	0	0.00	7.16	0.3	491	0.06%
2019/12/19	0	0.00	2	7.14	7.10	-2	487	-0.41%
2019/12/18	2	7.13	0	0.00	7.12	2	471	0.42%
2019/12/17	0	0.00	5	7.06	7.07	-5	471	-1.06%
2019/12/12	0	0.00	2	7.07	7.05	-2	474	-0.42%
2019/12/10	0	0.00	2	7.07	7.06	-2	491	-0.41%
2019/12/09	0	0.00	15	7.09	7.07	-15	488	-3.07%
2019/12/02	0	0.00	10	6.94	6.95	-10	468	-2.13%
2019/11/28	0	0.00	3	6.97	6.99	-3	467	-0.64%
2019/11/21	0	0.00	6	6.93	6.95	-6	465	-1.29%
2019/11/18	0	0.00	2	6.94	6.94	-2	473	-0.42%
2019/11/15	0	0.00	2	6.94	6.95	-2	471	-0.42%
2019/11/11	2	7.02	0	0.00	6.99	2	503	0.40%
2019/10/31	0	0.00	50	6.93	6.92	-50	605	-8.25%
2019/10/22	2	6.99	0	0.00	6.97	2	801	0.25%
2019/10/21	0	0.00	20	6.96	6.98	-20	807	-2.48%
2019/10/14	0	0.00	30	6.92	6.90	-30	854	-3.51%
2019/10/04	2	6.89	2	6.88	6.88	0	879	0.00%
2019/10/03	3	6.91	0	0.00	6.88	3	878	0.34%
2019/09/02	1	6.93	2	6.92	6.96	-1	931	-0.11%
2019/08/30	4	6.92	0	0.00	6.93	4	931	0.43%
2019/08/29	2	6.89	2	6.88	6.89	0	928	0.00%
2019/08/27	2	6.90	0	0.00	6.90	2	937	0.21%
2019/08/26	3	6.89	0	0.00	6.88	3	940	0.32%
2019/08/23	0	0.00	1	6.99	6.97	-1	935	-0.11%
2019/08/22	2	6.99	0	0.00	6.99	2	935	0.21%
2019/08/21	2	7.03	2	7.01	7.01	0	929	0.00%
2019/08/20	1	7.06	0	0.00	7.03	1	930	0.11%
2019/08/19	3	7.04	2	7.04	7.09	1	928	0.11%
2019/08/16	2	6.98	0	0.00	7.08	2	926	0.22%
2019/08/15	6	6.99	51	6.98	6.97	-45	916	-4.91%
2019/08/14	7	7.11	3	7.07	7.07	4	906	0.44%
2019/08/13	0	0.00	2	7.15	7.11	-2	892	-0.22%
2019/08/12	11	7.26	10	7.22	7.18	1	883	0.11%
2019/08/08	1	7.17	0	0.00	7.17	1	846	0.12%
2019/08/06	4	7.11	2	7.19	7.21	2	832	0.24%
2019/08/05	0	0.00	2	7.27	7.20	-2	819	-0.24%
2019/08/02	5	7.35	6	7.29	7.31	-1	807	-0.12%
2019/08/01	4	7.34	2	7.32	7.32	2	792	0.25%
2019/07/31	40	7.55	7	7.44	7.40	33	775	4.26%
2019/07/30	7	7.39	1	7.34	7.52	6	720	0.83%
2019/07/29	2	7.26	4	7.23	7.23	-2	622	-0.32%
2019/07/26	2	7.23	9	7.18	7.21	-7	619	-1.13%
2019/07/25	8	7.20	3	7.19	7.19	5	621	0.80%
2019/07/22	0	0.00	1	7.28	7.30	-1	596	-0.17%
2019/07/18	0	0.00	2	7.30	7.27	-2	586	-0.34%
2019/07/17	8	7.31	2	7.30	7.32	6	575	1.04%
2019/07/11	0	0.00	44	7.23	7.22	-44	531	-8.28%
2019/07/10	0	0.00	2	7.19	7.17	-2	517	-0.39%
2019/07/09	2	7.21	0	0.00	7.22	2	517	0.39%
2019/07/08	1	7.16	0	0.00	7.19	1	516	0.19%
2019/07/05	50	7.26	2	7.22	7.21	48	511	9.39%
2019/07/04	0	0.00	4	7.21	7.20	-4	503	-0.79%
2019/07/02	4	7.14	0	0.00	7.12	4	495	0.81%
2019/07/01	2	7.13	0	0.00	7.13	2	500	0.40%
2019/06/27	2	7.14	3	7.13	7.14	-1	507	-0.20%
2019/06/26	14	7.23	20	7.20	7.18	-6	500	-1.20%
2019/06/25	2	7.09	2	7.08	7.07	0	443	0.00%
2019/06/24	6	7.08	4	7.07	7.08	2	447	0.45%
2019/06/21	4	7.02	0	0.00	6.96	4	441	0.91%
2019/06/20	5	7.09	3	7.09	7.09	2	431	0.46%
2019/06/19	0	0.00	2	7.08	7.07	-2	431	-0.46%
2019/06/18	2	7.10	2	7.08	7.06	0	432	0.00%
2019/06/17	2	7.06	0	0.00	7.08	2	436	0.46%
2019/06/10	3	7.15	2	7.15	7.12	1	436	0.23%
2019/06/06	1	7.11	0	0.00	7.11	1	432	0.23%
2019/06/05	1	7.14	3	7.18	7.13	-2	428	-0.47%
2019/06/04	7	7.18	3	7.17	7.18	4	431	0.93%
2019/06/03	4	7.19	7	7.13	7.15	-3	434	-0.69%
2019/05/31	3	7.13	4	7.12	7.15	-1	435	-0.23%
2019/05/30	0	0.00	2	7.08	7.08	-2	432	-0.46%
2019/05/29	4	7.06	3	7.03	7.05	1	434	0.23%
2019/05/28	2	7.03	2	7.01	7.04	0	433	0.00%
2019/05/27	7	7.01	0	0.00	7.02	7	438	1.60%
2019/05/21	4	7.04	4	7.02	7.04	0	438	0.00%
2019/05/20	2	6.99	2	6.96	6.92	0	439	0.00%
2019/05/07	0	0.00	4	7.06	7.06	-4	448	-0.89%
2019/05/06	0	0.00	6	7.06	7.05	-6	448	-1.34%
2019/04/30	0	0.00	2	7.04	7.05	-2	438	-0.46%
2019/04/29	10	7.11	0	0.00	7.07	10	440	2.27%
2019/04/26	2	7.09	0	0.00	7.08	2	439	0.46%
2019/04/22	0	0.00	3	7.06	7.06	-3	442	-0.69%
2019/04/12	1	7.08	0	0.00	7.07	1	447	0.22%
2019/04/02	0	0.00	1	7.16	7.07	-1	426	-0.23%
2019/03/20	0	7.25	0	0.00	7.25	0	395	0.00%
2019/03/18	1	7.20	0	0.00	7.22	1	397	0.25%
2019/03/08	0	0.00	2	7.17	7.16	-2	415	-0.48%
2019/03/04	0	0.00	2	7.15	7.17	-2	418	-0.48%
2019/02/26	0	7.11	0	0.00	7.12	0	416	0.00%
2019/02/15	2	7.09	0	0.00	7.05	2	403	0.50%
2019/02/12	0	0.00	4	7.03	7.06	-4	389	-1.03%
2019/02/11	0	6.99	0	0.00	6.99	0	376	0.00%
2019/01/18	2	6.95	0	0.00	6.94	2	391	0.51%
2019/01/08	3	6.84	0	0.00	6.84	3	411	0.73%
2018/12/13	3	7.02	3	7.01	7.01	0	475	0.00%
2018/12/12	2	7.05	2	7.02	7.02	0	478	0.00%
2018/12/10	0	6.91	0	0.00	6.96	0	476	0.00%
2018/11/30	0	0.00	2	7.07	7.07	-2	480	-0.42%
2018/11/28	2	7.04	0	0.00	7.04	2	480	0.42%
2018/11/21	2	6.81	2	6.79	6.81	0	490	0.00%
2018/10/23	0	6.96	0	0.00	6.96	0	859	0.00%
2018/10/22	2	6.92	0	0.00	7.00	2	888	0.23%
2018/10/12	2	6.80	0	0.00	6.99	2	917	0.22%
2018/10/11	0	0.00	62	6.99	6.93	-62	909	-6.82%
2018/10/09	2	7.42	0	0.00	7.40	2	898	0.22%
2018/10/05	0	0.00	10	7.47	7.40	-10	902	-1.11%
2018/10/04	0	0.00	10	7.50	7.51	-10	892	-1.12%
2018/09/19	0	0.00	7	7.58	7.57	-7	954	-0.73%
2018/09/11	2	7.53	0	0.00	7.54	2	1,051	0.19%
2018/09/06	0	0.00	2	7.65	7.65	-2	1,110	-0.18%
2018/09/04	2	7.71	1	7.73	7.72	1	1,156	0.09%
2018/09/03	4	7.73	0	0.00	7.71	4	1,183	0.34%
2018/08/31	0	7.75	0	0.00	7.75	0	1,231	0.00%
2018/08/30	0	7.80	0	0.00	7.75	0	1,385	0.00%
2018/08/24	0	0.00	1	7.81	7.81	-1	1,499	-0.07%
2018/08/21	4	7.99	2	7.99	7.90	2	1,660	0.12%
2018/08/20	5	7.98	5	7.91	7.87	0	1,657	0.00%
2018/08/07	3	8.16	3	8.11	8.09	0	2,125	0.00%
2018/08/06	2	8.11	2	8.09	8.11	0	2,106	0.00%
2018/08/02	50	8.06	0	0.00	7.95	50	2,080	2.40%
2018/08/01	0	0.00	2	8.11	8.05	-2	2,064	-0.10%
2018/07/31	5	8.16	5	8.11	8.11	0	2,043	0.00%
2018/07/30	2	7.99	0	0.00	8.09	2	1,965	0.10%
2018/07/27	0	0.00	1	7.83	7.91	-1	1,923	-0.05%
2018/07/20	1	7.71	0	0.00	7.66	1	1,888	0.05%
2018/06/28	0	0.00	1	7.85	7.82	-1	1,926	-0.05%
2018/06/27	0	7.87	0	0.00	7.90	0	1,914	0.00%
2018/06/25	1	8.14	0	0.00	8.09	1	1,888	0.05%
2018/06/07	37	8.39	16	8.30	8.30	21	1,623	1.29%
2018/06/06	0	0.00	2	8.16	8.08	-2	1,471	-0.14%
2018/06/04	3	8.19	0	0.00	8.14	3	1,427	0.21%
2018/05/31	10	8.07	3	8.07	8.03	7	1,348	0.52%
2018/05/30	13	8.19	0	8.10	8.13	13	1,303	1.00%
2018/05/29	3	8.09	3	8.03	8.00	0	1,220	0.00%
2018/05/25	0	0.00	44	8.09	8.03	-44	1,145	-3.84%
2018/05/24	4	7.85	14	7.96	8.20	-10	1,052	-0.95%
2018/05/23	2	7.69	0	0.00	7.68	2	894	0.22%
2018/05/22	0	0.00	37	7.76	7.72	-37	888	-4.17%
2018/05/21	2	7.88	9	7.81	7.82	-7	875	-0.80%
2018/05/18	105	7.79	76	7.79	7.88	29	812	3.57%	大買/
2018/05/17	20	7.51	0	0.00	7.52	20	627	3.19%
2018/05/02	0	0.00	2	7.51	7.52	-2	672	-0.30%
2018/04/30	12	7.48	0	0.00	7.51	12	672	1.78%
2018/04/27	2	7.41	0	0.00	7.40	2	670	0.30%
2018/04/24	2	7.58	0	0.00	7.50	2	688	0.29%
2018/04/23	0	7.54	0	0.00	7.60	0	688	0.00%
2018/04/18	0	7.50	0	0.00	7.45	0	722	0.00%
2018/04/16	0.1	7.62	0	0.00	7.60	0.1	866	0.01%
2018/04/03	1	7.37	0	0.00	7.40	1	844	0.12%
2018/03/31	0	0.00	1	7.43	7.43	-1	859	-0.12%
2018/03/29	0	0.00	0.1	7.43	7.44	-0.1	861	-0.01%
2018/03/27	0	0.00	1	7.47	7.47	-1	855	-0.12%
2018/03/21	0	0.00	0.2	7.45	7.44	-0.2	850	-0.02%
2018/03/20	1	7.40	0	0.00	7.41	1	850	0.12%
2018/03/13	3	7.44	0	0.00	7.48	3	847	0.35%
2018/03/12	1	7.40	0	0.00	7.44	1	849	0.12%
2018/03/07	1	7.35	0	0.00	7.34	1	856	0.12%
2018/03/01	0	7.31	0	0.00	7.35	0	886	0.00%
2018/02/27	0	7.35	20	7.32	7.30	-20	889	-2.25%
2018/02/26	0	0.00	10	7.28	7.28	-10	883	-1.13%
2018/02/23	0	0.00	0	7.21	7.24	0	882	0.00%
2018/02/12	30	7.08	0	0.00	7.06	30	875	3.43%
2018/02/05	1	7.43	0	0.00	7.47	1	873	0.11%
2018/01/29	0	7.61	0	0.00	7.61	0	857	0.00%
2018/01/22	1	7.60	0	0.00	7.60	1	865	0.12%
2018/01/17	1	7.66	0	0.00	7.67	1	845	0.12%
2018/01/12	0	0.00	2.2	7.70	7.72	-2.2	837	-0.26%
2018/01/11	2	7.80	0	0.00	7.72	2	845	0.24%
2018/01/10	0	0.00	5	7.66	7.62	-5	710	-0.70%
2018/01/09	7	7.61	0	0.00	7.65	7	702	1.00%
2018/01/08	6	7.62	3	7.60	7.62	3	692	0.43%
2018/01/05	1	7.54	0	0.00	7.55	1	677	0.15%
2018/01/04	0	0.00	4	7.55	7.55	-4	674	-0.59%
2018/01/03	0	0.00	2	7.54	7.56	-2	694	-0.29%