愛之味 (1217)-台新-台中券商分點個股進出

台股 » 個股 » 愛之味 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

愛之味

(1217)

可現股當沖

股價
11.85
漲跌
▼0.10
漲幅
-0.84%
成交量
756張
產業
上市食品類股
258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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	11.95	0	11.75	11.95	0	1,073	0.00%
2024/04/19	1	11.70	1	11.90	11.75	0	1,069	0.00%
2024/04/18	6	12.00	2	12.00	12.15	4	1,043	0.38%
2024/04/17	1	11.85	0	0.00	11.85	1	1,001	0.10%
2024/04/16	3.2	11.80	2	11.75	11.70	1.2	994	0.12%
2024/04/15	0	11.96	1	11.95	11.90	-1	983	-0.10%
2024/04/12	6.1	11.85	0	0.00	11.90	6.1	986	0.62%
2024/04/10	0	12.00	0	0.00	12.00	0	986	0.00%
2024/04/09	0	11.95	1	11.95	11.95	-1	1,009	-0.10%
2024/04/08	2	11.95	0	0.00	11.95	2	1,085	0.18%
2024/04/03	0	11.90	1	11.90	11.90	-1	1,111	-0.09%
2024/04/02	0	12.03	0	0.00	11.95	0	1,114	0.00%
2024/04/01	0.1	12.00	4	12.00	12.00	-3.9	1,112	-0.35%
2024/03/29	1	11.90	1	11.90	11.90	0	1,091	0.00%
2024/03/28	1	12.00	1.8	11.96	12.00	-0.8	1,087	-0.07%
2024/03/27	0	11.95	0	0.00	11.90	0	1,071	0.00%
2024/03/26	2	11.83	2	11.83	11.85	0	1,082	0.00%
2024/03/22	0	11.85	0	0.00	11.75	0	1,105	0.00%
2024/03/20	1.3	11.62	0	0.00	11.60	1.3	1,093	0.12%
2024/03/19	2	11.70	0	0.00	11.70	2	1,086	0.18%
2024/03/18	2	11.60	0	0.00	11.70	2	1,091	0.18%
2024/03/15	2	11.68	0	0.00	11.65	2	1,096	0.18%
2024/03/14	1.3	11.70	0.2	11.70	11.75	1.1	1,093	0.10%
2024/03/13	5	11.65	1	11.55	11.65	4	1,088	0.37%
2024/03/12	2	11.78	4	11.75	11.75	-2	1,080	-0.18%
2024/03/11	1	11.75	0	0.00	11.70	1	1,077	0.09%
2024/03/08	1	11.70	1	11.70	11.70	0	1,079	0.00%
2024/03/07	9	11.77	1	11.90	11.75	8	1,068	0.75%
2024/03/06	4.8	11.85	10	11.85	11.85	-5.2	1,060	-0.49%
2024/03/05	0.9	11.90	7	11.82	11.85	-6.1	1,058	-0.57%
2024/03/04	0.3	11.90	39	11.79	11.75	-38.7	1,059	-3.66%
2024/03/01	1	11.90	0	0.00	11.80	1	1,067	0.09%
2024/02/29	2	11.83	0	0.00	11.85	2	1,088	0.18%
2024/02/27	3	11.80	28	11.75	11.85	-25	1,093	-2.29%
2024/02/26	1	11.85	1	11.85	11.90	0	1,095	0.00%
2024/02/23	2	12.00	9.1	11.95	11.90	-7.1	1,097	-0.65%
2024/02/22	0.1	12.05	2	12.05	12.05	-1.9	1,089	-0.18%
2024/02/20	0	12.18	1	12.20	12.10	-1	1,101	-0.09%
2024/02/19	3	12.25	6	12.16	12.20	-3	1,110	-0.27%
2024/02/16	0	0.00	1	11.95	12.00	-1	1,392	-0.07%
2024/02/15	1	11.90	1	11.90	11.90	0	1,464	0.00%
2024/02/05	2	11.90	0	0.00	11.90	2	1,473	0.14%
2024/02/02	1	11.85	10	11.90	11.95	-9	1,486	-0.61%
2024/02/01	9.3	11.85	0	0.00	11.90	9.3	1,496	0.62%
2024/01/31	0	0.00	1	11.85	11.80	-1	1,511	-0.07%
2024/01/30	3	11.85	0	0.00	11.85	3	1,526	0.20%
2024/01/29	0	0.00	3	11.82	11.85	-3	1,636	-0.18%
2024/01/26	1	11.70	3	11.70	11.75	-2	1,713	-0.12%
2024/01/25	0	11.70	0	0.00	11.70	0	1,799	0.00%
2024/01/24	0	11.70	2	11.70	11.70	-2	1,812	-0.11%
2024/01/23	1	11.65	0	0.00	11.70	1	1,816	0.06%
2024/01/19	6	11.52	0	0.00	11.50	6	1,800	0.33%
2024/01/18	1	11.60	0	0.00	11.50	1	1,804	0.06%
2024/01/17	4	11.56	1	11.50	11.55	3	1,802	0.17%
2024/01/16	3	11.62	0	0.00	11.70	3	1,851	0.16%
2024/01/15	11	11.79	0.8	11.85	11.70	10.2	1,869	0.55%
2024/01/12	1	11.80	1	11.80	11.75	0	1,941	0.00%
2024/01/11	2.3	11.81	0	0.00	11.85	2.3	1,965	0.12%
2024/01/10	1	11.80	0	0.00	11.80	1	2,030	0.05%
2024/01/09	11	11.85	0	0.00	11.85	11	2,058	0.53%
2024/01/05	10	12.05	0	0.00	12.00	10	2,093	0.48%
2024/01/03	1.1	12.10	0.4	12.20	12.10	0.7	2,304	0.03%
2024/01/02	1	12.30	112.3	12.17	12.35	-111.3	2,297	-4.84%	大賣/鉅額交易
2023/12/29	2	12.05	11	12.01	12.05	-9	2,231	-0.40%
2023/12/28	0	0.00	14	11.90	11.90	-14	2,262	-0.62%
2023/12/27	1.8	11.88	0	0.00	11.90	1.8	2,333	0.08%
2023/12/26	0	0.00	6	11.90	11.90	-6	2,363	-0.25%
2023/12/25	0	0.00	18	11.95	11.85	-18	2,450	-0.73%
2023/12/22	0.1	11.85	0	0.00	11.95	0.1	2,470	0.00%
2023/12/21	0	0.00	1	11.90	11.85	-1	2,483	-0.04%
2023/12/19	0	0.00	3	11.78	11.80	-3	2,489	-0.12%
2023/12/18	1.3	11.74	0	0.00	11.70	1.3	2,506	0.05%
2023/12/15	11.3	11.80	0	0.00	11.80	11.3	2,561	0.44%
2023/12/14	2.1	11.70	0	0.00	11.70	2.1	2,593	0.08%
2023/12/13	1	11.70	10.9	11.65	11.65	-9.9	2,596	-0.38%
2023/12/12	1	11.75	0	0.00	11.65	1	2,635	0.04%
2023/12/11	0	11.80	0	0.00	11.75	0	2,653	0.00%
2023/12/08	0	0.00	1	11.75	11.75	-1	2,674	-0.04%
2023/12/07	24	11.76	10	11.80	11.70	14	2,806	0.50%
2023/12/06	0.1	11.90	0	0.00	11.80	0.1	2,849	0.00%
2023/12/05	9	11.85	0	0.00	11.85	9	2,870	0.31%
2023/12/04	1	11.90	0	0.00	11.90	1	2,914	0.03%
2023/12/01	8	11.85	0	0.00	11.80	8	2,951	0.27%
2023/11/30	2	11.85	0	0.00	11.90	2	3,003	0.07%
2023/11/27	6.1	11.83	0	0.00	11.75	6.1	3,239	0.19%
2023/11/24	3	11.87	0	0.00	11.90	3	3,291	0.09%
2023/11/22	0	0.00	2	11.80	11.90	-2	3,437	-0.06%
2023/11/21	2	11.85	3	11.83	11.85	-1	3,606	-0.03%
2023/11/20	5	11.83	15	11.80	11.80	-10	3,644	-0.27%
2023/11/17	4	11.81	13	11.85	11.85	-9	3,785	-0.24%
2023/11/16	5	11.84	0	0.00	11.85	5	3,813	0.13%
2023/11/15	5	12.00	5	11.85	11.80	0	3,865	0.00%
2023/11/14	2.3	11.60	2	11.70	11.50	0.3	3,721	0.01%
2023/11/13	2	11.73	0	11.75	11.70	2	3,690	0.05%
2023/11/09	2	11.78	4	11.78	11.80	-2	4,112	-0.05%
2023/11/08	10	11.80	0	0.00	11.75	10	4,458	0.22%
2023/11/07	18	11.91	0	0.00	11.85	18	4,651	0.39%
2023/11/06	36	12.13	0	0.00	12.00	36	4,881	0.74%
2023/11/02	1	11.95	0	0.00	12.05	1	5,065	0.02%
2023/11/01	0	0.00	2	11.80	11.80	-2	5,174	-0.04%
2023/10/31	1	11.65	1	11.75	11.65	0	5,278	0.00%
2023/10/30	3	11.82	0	0.00	11.80	3	5,385	0.06%
2023/10/27	4	11.90	6	11.85	11.90	-2	5,515	-0.04%
2023/10/25	0	0.00	1	12.10	12.05	-1	5,705	-0.02%
2023/10/24	0	0.00	8	11.98	12.00	-8	5,890	-0.14%
2023/10/23	0	0.00	1	11.95	11.90	-1	6,220	-0.02%
2023/10/20	1.3	11.83	2	11.85	11.80	-0.8	6,390	-0.01%
2023/10/18	5	12.19	3	12.18	12.15	2	6,719	0.03%
2023/10/17	0	0.00	3	12.20	12.20	-3	6,675	-0.04%
2023/10/16	3	12.23	0	0.00	12.20	3	6,728	0.04%
2023/10/13	0	0.00	6	12.52	12.40	-6	6,763	-0.09%
2023/10/12	0	0.00	30	12.58	12.55	-30	6,800	-0.44%
2023/10/11	10	12.40	37	12.49	12.55	-27	6,703	-0.40%
2023/10/05	20	12.18	4	12.23	12.25	16	6,674	0.24%
2023/10/04	5	12.15	3	12.15	12.15	2	6,709	0.03%
2023/10/03	10	12.50	17	12.50	12.45	-7	6,853	-0.10%
2023/10/02	5	12.35	2	12.45	12.45	3	6,818	0.04%
2023/09/28	16	12.42	9	12.54	12.35	7	6,827	0.10%
2023/09/27	1	12.35	0	0.00	12.35	1	6,791	0.01%
2023/09/26	6	12.35	0	0.00	12.35	6	6,839	0.09%
2023/09/22	25	12.31	4	12.30	12.35	21	7,626	0.28%
2023/09/21	4	12.40	1	12.35	12.35	3	7,629	0.04%
2023/09/20	0	12.55	0	0.00	12.55	0	7,610	0.00%
2023/09/19	15	12.38	1	12.50	12.55	14	7,598	0.18%
2023/09/18	5	12.42	0	0.00	12.45	5	7,677	0.07%
2023/09/15	5	12.65	4	12.73	12.50	1	7,734	0.01%
2023/09/14	0	0.00	1	12.70	12.65	-1	7,710	-0.01%
2023/09/13	8.1	12.48	2	12.50	12.55	6.1	7,695	0.08%
2023/09/12	13	12.59	1	12.70	12.45	12	7,701	0.16%
2023/09/11	5	12.45	12	12.52	12.50	-7	7,571	-0.09%
2023/09/08	19	12.31	3	12.27	12.30	16	7,530	0.21%
2023/09/07	21	12.35	11	12.22	12.25	10	7,528	0.13%
2023/09/06	32	12.53	10	12.50	12.50	22	7,511	0.29%
2023/09/05	25	12.79	0	0.00	12.70	25	7,550	0.33%
2023/09/04	13	12.80	10	12.75	12.75	3	7,551	0.04%
2023/09/01	0	0.00	3	13.00	12.85	-3	7,527	-0.04%
2023/08/31	2	12.55	15	12.62	12.70	-13	7,428	-0.18%
2023/08/30	4	12.93	3	12.90	12.85	1	7,307	0.01%
2023/08/29	1	13.15	1	13.15	13.15	0	7,234	0.00%
2023/08/28	1	13.15	0	0.00	13.15	1	7,175	0.01%
2023/08/25	0	0.00	1.5	13.42	13.30	-1.5	7,083	-0.02%
2023/08/24	0	0.00	3	13.00	13.15	-3	6,914	-0.04%
2023/08/23	1	13.00	3	13.22	13.15	-2	6,868	-0.03%
2023/08/22	0	12.90	0	0.00	12.95	0	6,716	0.00%
2023/08/21	0	0.00	1	13.00	13.00	-1	6,686	-0.01%
2023/08/18	23	13.02	3	12.93	12.85	20	6,619	0.30%
2023/08/17	23	13.00	0	0.00	13.05	23	6,456	0.36%
2023/08/16	4.5	13.20	2	13.13	13.05	2.5	6,414	0.04%
2023/08/15	5	13.05	15	13.08	13.25	-10	6,198	-0.16%
2023/08/14	26	12.90	26	12.94	12.80	0	5,970	0.00%
2023/08/11	2	13.57	38	13.52	13.35	-36	5,630	-0.64%
2023/08/10	24	13.66	13	13.75	13.70	11	5,436	0.20%
2023/08/09	31	13.86	3	13.92	13.85	28	5,186	0.54%
2023/08/08	19	14.68	53	14.65	14.45	-34	5,013	-0.68%
2023/08/07	58	14.71	13	14.48	14.75	45	4,820	0.93%
2023/08/04	7	14.35	7	14.26	14.25	0	4,628	0.00%
2023/08/02	11	14.12	36	14.07	14.10	-25	4,516	-0.55%
2023/08/01	23	14.24	48.1	14.33	14.40	-25.1	4,406	-0.57%
2023/07/31	14	13.89	7.3	13.86	13.90	6.8	4,278	0.16%
2023/07/28	3	14.12	7	14.07	14.00	-4	4,173	-0.10%
2023/07/27	13	14.23	10	14.28	14.15	3	4,089	0.07%
2023/07/26	39	14.23	71	14.44	14.15	-32	3,903	-0.82%
2023/07/25	15	13.60	15	13.59	13.65	0	3,512	0.00%
2023/07/24	45	13.45	72	13.44	13.40	-27	3,317	-0.81%
2023/07/21	73	13.05	16.2	13.04	13.05	56.8	3,030	1.87%
2023/07/20	10	12.80	0	0.00	12.75	10	2,893	0.35%
2023/07/19	7.7	12.80	20	12.75	12.75	-12.3	2,874	-0.43%
2023/07/18	0	0.00	11	12.57	12.60	-11	2,823	-0.39%
2023/07/17	0	0.00	13	12.76	12.80	-13	2,786	-0.47%
2023/07/14	2	12.58	0	0.00	12.45	2	2,722	0.07%
2023/07/13	1	12.55	0	0.00	12.50	1	2,698	0.04%
2023/07/12	2	12.63	5	12.60	12.65	-3	2,667	-0.11%
2023/07/11	2.2	12.71	9	12.82	12.80	-6.8	2,634	-0.26%
2023/07/10	48.1	12.89	21.1	12.90	12.75	27	2,593	1.04%
2023/07/07	11	12.35	3	12.35	12.45	8	2,396	0.33%
2023/07/06	0	0.00	22	12.35	12.45	-22	2,359	-0.93%
2023/07/05	7	12.51	21	12.51	12.40	-14	2,322	-0.60%
2023/07/04	16	12.43	4	12.39	12.45	12	2,296	0.52%
2023/07/03	20	12.62	8.1	12.58	12.55	11.9	2,282	0.52%
2023/06/30	86	12.76	130.4	12.87	12.80	-44.3	2,101	-2.11%	大賣/
2023/06/29	1	11.95	4.3	11.90	11.85	-3.3	1,470	-0.22%
2023/06/28	0	0.00	5	11.90	11.90	-5	1,464	-0.34%
2023/06/27	0	0.00	6	11.98	11.85	-6	1,465	-0.41%
2023/06/26	25	12.15	9	12.15	12.15	16	1,439	1.11%
2023/06/21	1	11.95	2	11.93	11.95	-1	1,330	-0.08%
2023/06/20	2	11.75	15	11.75	11.75	-13	1,278	-1.02%
2023/06/19	0	0.00	0.7	11.70	11.70	-0.7	1,265	-0.05%
2023/06/16	1	11.70	20.1	11.69	11.75	-19.1	1,256	-1.52%
2023/06/15	2	11.60	5	11.60	11.60	-3	1,232	-0.24%
2023/06/14	1	11.55	0.1	11.50	11.60	0.9	1,258	0.07%
2023/06/13	10	11.55	3	11.50	11.50	7	1,267	0.55%
2023/06/12	11	11.51	5	11.48	11.45	6	1,264	0.48%
2023/06/09	12	11.69	8	11.66	11.55	4	1,263	0.32%
2023/06/08	4	11.59	6	11.53	11.70	-2	1,200	-0.17%
2023/06/07	2	11.45	1	11.40	11.45	1	1,179	0.08%
2023/06/06	0	11.40	0	0.00	11.40	0	1,199	0.00%
2023/06/02	0	0.00	1	11.30	11.30	-1	1,249	-0.08%
2023/06/01	1	11.35	0	0.00	11.30	1	1,284	0.08%
2023/05/31	4	11.26	0	0.00	11.30	4	1,400	0.29%
2023/05/26	0	0.00	1	11.35	11.30	-1	1,531	-0.07%
2023/05/25	3	11.40	7	11.37	11.40	-4	1,566	-0.26%
2023/05/24	1	11.50	1	11.55	11.55	0	1,601	0.00%
2023/05/23	0	0.00	1	11.50	11.50	-1	1,659	-0.06%
2023/05/22	0	11.45	0	0.00	11.55	0	1,690	0.00%
2023/05/19	0	11.45	0	0.00	11.45	0	1,689	0.00%
2023/05/18	0	0.00	3	11.50	11.35	-3	1,699	-0.18%
2023/05/15	0	11.15	1	11.05	11.15	-1	1,754	-0.06%
2023/05/08	0	0.00	0	11.25	11.20	0	1,811	0.00%
2023/05/04	3	11.20	0	11.20	11.20	3	1,813	0.17%
2023/05/03	0	0.00	8	11.14	11.10	-8	1,817	-0.44%
2023/05/02	0	0.00	0	11.10	11.05	0	1,825	0.00%
2023/04/28	5	10.97	0	11.00	11.00	5	1,839	0.27%
2023/04/27	1	11.00	0	0.00	10.95	1	1,845	0.05%
2023/04/26	7	10.99	5	10.95	11.00	2	1,849	0.11%
2023/04/25	1	11.15	0	0.00	10.90	1	1,857	0.05%
2023/04/21	3	11.00	0	11.15	10.95	3	1,846	0.16%
2023/04/19	2	11.33	0	0.00	11.30	2	1,833	0.11%
2023/04/18	4	11.38	0	0.00	11.35	4	1,857	0.22%
2023/04/17	0	0.00	4	11.46	11.35	-4	1,891	-0.21%
2023/04/14	4	11.41	1	11.40	11.40	3	2,027	0.15%
2023/04/13	3	11.42	4	11.44	11.40	-1	2,030	-0.05%
2023/04/12	0	11.39	0	0.00	11.35	0	2,020	0.00%
2023/04/11	1.7	11.39	0	0.00	11.35	1.7	2,028	0.08%
2023/04/10	1	11.45	0	0.00	11.35	1	2,050	0.05%
2023/04/07	3	11.43	5	11.49	11.40	-2	2,054	-0.10%
2023/04/06	10.2	11.79	1.5	11.82	11.80	8.7	2,054	0.42%
2023/03/31	1	11.60	1	11.60	11.60	0	2,018	0.00%
2023/03/30	0	11.68	0	0.00	11.60	0	2,043	0.00%
2023/03/29	0	11.63	0	0.00	11.55	0	2,055	0.00%
2023/03/28	5	11.56	80	11.55	11.50	-75	2,112	-3.55%
2023/03/27	7	11.60	1	11.60	11.60	6	2,162	0.28%
2023/03/24	5	11.41	0	0.00	11.40	5	2,328	0.22%
2023/03/23	1	11.45	1	11.50	11.45	0	2,405	0.00%
2023/03/22	0	11.54	0	0.00	11.45	0	2,537	0.00%
2023/03/21	0	11.50	0	0.00	11.45	0	2,535	0.00%
2023/03/20	20	11.40	0	0.00	11.40	20	2,537	0.79%
2023/03/17	0	0.00	4	11.45	11.45	-4	2,531	-0.16%
2023/03/16	1	11.15	0	0.00	11.10	1	2,505	0.04%
2023/03/15	1	11.50	4.7	11.38	11.30	-3.7	2,492	-0.15%
2023/03/14	19	11.39	0	0.00	11.35	19	2,477	0.77%
2023/03/13	51	11.50	0	0.00	11.50	51	2,455	2.08%
2023/03/10	9	11.71	5	11.60	11.65	4	2,438	0.16%
2023/03/09	2	11.80	19	11.75	11.80	-17	2,417	-0.70%
2023/03/08	1	11.90	3	11.80	11.85	-2	2,405	-0.08%
2023/03/07	4	11.75	3	11.73	11.70	1	2,401	0.04%
2023/03/06	58	11.83	56	11.80	11.80	2	2,397	0.08%
2023/03/03	12.1	11.72	11	11.77	11.70	1.1	2,366	0.04%
2023/03/02	11.1	11.35	56	11.35	11.40	-44.9	2,273	-1.98%
2023/03/01	36	11.69	32	11.51	11.40	4	2,360	0.17%
2023/02/24	6.2	11.42	1	11.45	11.35	5.2	2,279	0.23%
2023/02/23	61.1	11.50	2	11.53	11.55	59.1	2,269	2.60%
2023/02/22	4.2	11.38	0	0.00	11.45	4.2	2,331	0.18%
2023/02/21	1	11.35	0	0.00	11.40	1	2,293	0.04%
2023/02/20	3	11.22	6	11.24	11.30	-3	2,241	-0.13%
2023/02/17	3	11.12	0	0.00	11.10	3	2,237	0.13%
2023/02/16	0	11.25	0.1	11.20	11.15	-0.1	2,232	0.00%
2023/02/15	0	0.00	0	11.25	11.10	0	2,228	0.00%
2023/02/14	4	11.13	4.3	11.15	11.20	-0.3	2,215	-0.01%
2023/02/13	10	11.36	12	11.22	11.25	-2	2,199	-0.09%
2023/02/10	0	0.00	3	11.10	11.05	-3	2,106	-0.14%
2023/02/08	2	11.07	1	11.00	10.95	1	2,065	0.05%
2023/02/07	0	11.00	2	10.95	10.90	-2	2,043	-0.10%
2023/02/06	3	10.87	0	0.00	10.95	3	2,034	0.15%
2023/02/03	0	10.90	0	0.00	10.90	0	2,027	0.00%
2023/02/02	0	0.00	1	10.90	10.90	-1	2,016	-0.05%
2023/02/01	0	0.00	3	10.95	10.95	-3	2,013	-0.15%
2023/01/31	4	10.95	1	10.90	10.90	3	2,008	0.15%
2023/01/30	0	10.93	0	0.00	10.85	0	1,998	0.00%
2023/01/17	0	0.00	6	10.77	10.80	-6	1,985	-0.30%
2023/01/16	0	0.00	1	10.75	10.75	-1	1,982	-0.05%
2023/01/13	3	10.70	1	10.65	10.65	2	1,974	0.10%
2023/01/12	0	0.00	0.4	10.80	10.75	-0.4	1,969	-0.02%
2023/01/11	0.1	10.80	0.1	10.80	10.75	0	1,959	0.00%
2023/01/09	4	10.71	0	0.00	10.75	4	1,957	0.20%
2023/01/06	2.1	10.73	0	0.00	10.70	2.1	1,951	0.11%
2023/01/05	300	10.99	301	10.81	10.90	-1	1,944	-0.05%	大買/大賣/
2023/01/04	3	10.90	1	10.85	10.85	2	1,908	0.10%
2023/01/03	0	0.00	1	10.55	10.80	-1	1,766	-0.06%
2022/12/29	10	10.65	0	0.00	10.65	10	1,754	0.57%
2022/12/28	0	0.00	1	10.85	10.70	-1	1,744	-0.06%
2022/12/27	1	10.75	0	0.00	10.80	1	1,719	0.06%
2022/12/26	2	10.88	1	10.85	10.75	1	1,707	0.06%
2022/12/23	0	0.00	3	10.85	10.90	-3	1,678	-0.18%
2022/12/22	1	10.95	0	10.90	10.85	1	1,664	0.06%
2022/12/21	0	0.00	35	10.80	10.90	-35	1,644	-2.13%
2022/12/20	3	10.65	0	0.00	10.50	3	1,616	0.19%
2022/12/19	1	10.75	1	10.95	10.70	0	1,570	0.00%
2022/12/16	15	11.06	31	11.12	11.05	-16	1,510	-1.06%
2022/12/15	5	11.00	4	10.90	11.00	1	1,324	0.08%
2022/12/14	18.1	10.87	7	10.81	10.70	11.1	1,236	0.90%
2022/12/13	1	10.35	2	10.40	10.40	-1	1,086	-0.09%
2022/12/12	1	10.45	0	0.00	10.30	1	1,088	0.09%
2022/12/09	2.1	10.30	0	0.00	10.40	2.1	1,088	0.19%
2022/12/08	1	10.35	0	0.00	10.30	1	1,088	0.09%
2022/12/07	15	10.45	0	0.00	10.40	15	1,081	1.39%
2022/12/06	0.2	10.35	1	10.35	10.35	-0.9	1,074	-0.08%
2022/12/02	0	0.00	7	10.40	10.40	-7	1,070	-0.65%
2022/11/30	0.2	10.50	1	10.50	10.50	-0.8	1,076	-0.07%
2022/11/29	0	0.00	3	10.50	10.45	-3	1,062	-0.28%
2022/11/28	0	0.00	3	10.25	10.45	-3	1,030	-0.29%
2022/11/25	1	10.20	0	0.00	10.20	1	1,012	0.10%
2022/11/24	0	0.00	2	10.30	10.30	-2	1,010	-0.20%
2022/11/23	1	10.45	3	10.52	10.50	-2	986	-0.20%
2022/11/22	0	10.25	2	10.30	10.30	-2	897	-0.22%
2022/11/21	1	10.05	1	10.15	10.15	0	915	0.00%
2022/11/18	17	10.12	11.1	10.10	10.10	5.9	912	0.65%
2022/11/17	1	9.81	2	9.92	9.90	-1	814	-0.12%
2022/11/15	8	9.97	11	9.99	9.97	-3	811	-0.37%
2022/11/14	0	0.00	2	9.86	9.84	-2	791	-0.25%
2022/11/11	1	9.80	0	0.00	9.76	1	792	0.13%
2022/11/10	0	0.00	1	9.68	9.65	-1	797	-0.13%
2022/11/09	1	9.66	1	9.67	9.68	0	802	0.00%
2022/11/07	8	9.59	8	9.56	9.59	0	818	0.00%
2022/11/04	0	0.00	15	9.30	9.40	-15	833	-1.80%
2022/11/03	0	9.28	8	9.27	9.26	-8	856	-0.93%
2022/11/02	0	0.00	6.2	9.32	9.28	-6.2	879	-0.70%
2022/11/01	1	9.30	1	9.32	9.30	0	901	0.00%
2022/10/31	0	9.25	0	0.00	9.26	0	935	0.00%
2022/10/27	0	0.00	1	9.25	9.26	-1	1,186	-0.08%
2022/10/25	1	9.12	0	0.00	9.16	1	1,232	0.08%
2022/10/14	1	9.07	0	0.00	9.07	1	1,393	0.07%
2022/10/13	1.2	8.96	0	0.00	8.74	1.2	1,390	0.09%
2022/10/12	2	9.01	0	0.00	9.15	2	1,370	0.15%
2022/10/11	10	9.12	0	0.00	9.10	10	1,378	0.73%
2022/10/06	0	0.00	2.4	9.33	9.25	-2.4	1,385	-0.18%
2022/10/05	0	0.00	0.1	9.44	9.27	-0.1	1,406	-0.01%
2022/10/04	1.1	9.32	6	9.39	9.39	-4.9	1,444	-0.34%
2022/09/30	0	0.00	3	9.25	9.28	-3	1,512	-0.20%
2022/09/29	0	0.00	1	9.22	9.29	-1	1,529	-0.07%
2022/09/28	0	0.00	3	9.12	9.11	-3	1,544	-0.19%
2022/09/27	0	0.00	1	9.10	9.33	-1	1,605	-0.06%
2022/09/26	3	9.35	2	9.13	9.09	1	1,613	0.06%
2022/09/22	3	9.49	8	9.50	9.49	-5	1,629	-0.31%
2022/09/21	4	9.55	0	0.00	9.51	4	1,630	0.25%
2022/09/20	3	9.57	0	0.00	9.56	3	1,634	0.18%
2022/09/19	10	9.60	1	9.60	9.51	9	1,648	0.55%
2022/09/15	0	0.00	1	9.80	9.80	-1	1,658	-0.06%
2022/09/14	0	9.81	1	9.74	9.75	-1	1,669	-0.06%
2022/09/13	10	9.86	0	0.00	9.81	10	1,682	0.59%
2022/09/12	0	0.00	0	10.05	9.77	0	1,699	0.00%
2022/09/08	4	9.63	10	9.65	9.67	-6	1,708	-0.35%
2022/09/07	8.1	9.57	2	9.65	9.56	6.1	1,717	0.36%
2022/09/06	2	9.87	1	9.77	9.75	1	1,710	0.06%
2022/09/05	2	9.91	1	9.92	9.90	1	1,713	0.06%
2022/09/02	9	9.93	0	0.00	9.92	9	1,744	0.52%
2022/09/01	11	9.96	0	0.00	9.93	11	1,754	0.63%
2022/08/31	10.2	9.97	0	0.00	9.97	10.2	1,763	0.58%
2022/08/30	20	9.97	3	10.00	9.94	17	1,773	0.96%
2022/08/29	42	9.94	0	9.96	9.93	42	1,911	2.20%
2022/08/26	11	10.10	0	0.00	10.10	11	1,908	0.58%
2022/08/25	20	10.00	0	0.00	10.00	20	1,871	1.07%
2022/08/24	0	10.05	0	0.00	9.98	0	1,872	0.00%
2022/08/23	3	9.95	5	9.97	9.94	-2	1,886	-0.11%
2022/08/22	0	0.00	4	10.05	9.98	-4	1,920	-0.21%
2022/08/19	3	9.98	0.1	9.99	10.05	2.9	1,935	0.15%
2022/08/18	0.1	10.05	67	9.98	9.99	-66.9	1,962	-3.41%
2022/08/17	78	10.00	0	0.00	9.96	78	1,967	3.97%
2022/08/15	18	9.97	6	9.99	10.00	12	1,981	0.61%
2022/08/12	13.3	10.00	7	9.99	10.00	6.3	1,994	0.32%
2022/08/11	0	0.00	2	9.95	9.98	-2	1,999	-0.10%
2022/08/10	0	9.84	0	0.00	9.84	0	2,013	0.00%
2022/08/09	0	0.00	1	9.80	9.83	-1	2,017	-0.05%
2022/08/08	1	9.70	3	9.67	9.79	-2	2,030	-0.10%
2022/08/05	11	9.79	0	0.00	9.80	11	2,038	0.54%
2022/08/04	12	9.71	21	9.71	9.67	-9	2,060	-0.44%
2022/08/03	43	9.96	70	10.19	9.97	-27	2,034	-1.33%
2022/08/02	4	10.65	0	0.00	10.45	4	1,915	0.21%
2022/07/29	0	0.00	1	10.90	10.90	-1	2,116	-0.05%
2022/07/28	0	0.00	11	10.85	10.80	-11	2,147	-0.51%
2022/07/27	2	11.00	4	11.00	10.95	-2	2,189	-0.09%
2022/07/26	0	10.90	7.1	10.83	10.90	-7.1	2,207	-0.32%
2022/07/25	19	10.93	0	0.00	10.90	19	2,349	0.81%
2022/07/22	2	10.65	1	10.65	10.70	1	2,726	0.04%
2022/07/20	5	10.63	2	10.60	10.45	3	3,016	0.10%
2022/07/19	0	0.00	10	10.55	10.65	-10	3,217	-0.31%
2022/07/18	12	10.48	0	0.00	10.60	12	3,386	0.35%
2022/07/15	3.1	10.38	24	10.30	10.35	-20.9	3,614	-0.58%
2022/07/14	4	10.40	14.2	10.41	10.40	-10.2	4,174	-0.24%
2022/07/13	49	10.55	50	10.40	10.40	-1	4,390	-0.02%
2022/07/12	10	10.32	0	0.00	10.25	10	5,768	0.17%
2022/07/11	15	10.75	47	10.76	10.85	-32	6,350	-0.50%
2022/07/07	0	0.00	10	10.55	10.60	-10	6,304	-0.16%
2022/07/06	3	10.70	31	10.65	10.65	-28	6,309	-0.44%
2022/07/05	35	10.92	4	10.80	11.00	31	6,312	0.49%
2022/07/01	1	10.25	3	10.32	10.25	-2	6,304	-0.03%
2022/06/30	4	10.56	0	0.00	10.45	4	6,344	0.06%
2022/06/28	0	0.00	56	10.70	10.70	-56	6,413	-0.87%
2022/06/27	55.1	10.75	0	0.00	10.80	55.1	6,433	0.86%
2022/06/23	6	10.45	0	0.00	10.45	6	6,530	0.09%
2022/06/21	0	0.00	2	10.50	10.65	-2	6,590	-0.03%
2022/06/20	1	10.50	1	10.45	10.25	0	6,670	0.00%
2022/06/17	0.1	10.50	0	0.00	10.55	0.1	6,877	0.00%
2022/06/16	1	10.70	0	0.00	10.60	1	6,914	0.01%
2022/06/14	2.1	10.60	7	10.58	10.60	-4.9	6,926	-0.07%
2022/06/13	1	10.70	0	0.00	10.70	1	6,918	0.01%
2022/06/10	3.1	11.15	2	11.15	11.15	1.1	6,896	0.02%
2022/06/09	0	11.20	10	11.20	11.15	-10	6,888	-0.15%
2022/06/08	0	0.00	1	11.15	11.15	-1	6,880	-0.01%
2022/06/07	11.2	11.31	13	11.42	11.25	-1.8	6,876	-0.03%
2022/06/02	0	0.00	3	11.05	11.05	-3	6,765	-0.04%
2022/06/01	1	11.15	0	0.00	11.10	1	6,784	0.01%
2022/05/31	1	11.30	0	0.00	11.20	1	6,789	0.01%
2022/05/30	4	11.33	0	0.00	11.35	4	6,784	0.06%
2022/05/27	0	0.00	2	11.28	11.30	-2	6,764	-0.03%
2022/05/26	6	11.16	12	11.22	11.15	-6	6,757	-0.09%
2022/05/25	0	0.00	1	11.05	11.05	-1	6,742	-0.01%
2022/05/24	30	11.00	30	10.95	11.00	0	6,904	0.00%
2022/05/23	1	10.90	0	0.00	10.95	1	6,903	0.01%
2022/05/20	0	0.00	3	10.85	10.85	-3	6,907	-0.04%
2022/05/18	0	0.00	1	10.90	10.90	-1	6,918	-0.01%
2022/05/17	4	10.70	0	0.00	10.70	4	6,902	0.06%
2022/05/16	0	0.00	1	10.65	10.60	-1	6,885	-0.01%
2022/05/13	0	0.00	2	10.45	10.50	-2	6,865	-0.03%
2022/05/12	1.5	10.38	0	0.00	10.20	1.5	6,848	0.02%
2022/05/11	4.1	10.55	34	10.45	10.50	-30	6,796	-0.44%
2022/05/10	3	10.75	4	10.73	10.70	-1	6,755	-0.01%
2022/05/09	26	10.96	51	11.12	10.75	-25	6,712	-0.37%
2022/05/06	98	11.59	86.3	11.71	11.35	11.7	6,617	0.18%
2022/05/05	34	11.46	10	11.52	11.45	24	6,496	0.37%
2022/05/04	18	11.43	15	11.65	11.40	3	6,464	0.05%
2022/05/03	0	0.00	1	11.75	11.65	-1	6,451	-0.02%
2022/04/29	4	11.78	8	11.84	11.70	-4	6,429	-0.06%
2022/04/28	124	12.00	126	12.01	11.95	-2	6,303	-0.03%	大買/大賣/
2022/04/27	43.1	11.38	22	11.45	11.30	21.1	5,890	0.36%
2022/04/26	25	11.88	15	11.89	11.70	10	5,775	0.17%
2022/04/25	44	12.07	24	12.18	11.60	20	5,633	0.36%
2022/04/22	72	12.47	13	12.53	12.30	59	5,454	1.08%
2022/04/21	117	12.81	45	12.58	12.60	72	5,374	1.34%	大買/
2022/04/20	115	12.87	96	12.87	12.95	19	5,161	0.37%	大買/
2022/04/19	38	12.11	48	12.13	12.15	-10	4,649	-0.22%
2022/04/18	312	13.02	298	12.92	12.50	14	4,573	0.31%	大買/大賣/
2022/04/15	88	12.36	101.3	12.36	12.50	-13.3	3,198	-0.42%	大賣/
2022/04/14	0	0.00	2	11.38	11.40	-2	2,594	-0.08%
2022/04/13	3	11.43	1	11.45	11.45	2	2,614	0.08%
2022/04/12	1	11.40	0	0.00	11.35	1	2,626	0.04%
2022/04/11	0.2	11.45	18	11.48	11.50	-17.8	2,649	-0.67%
2022/04/08	2.3	11.43	1	11.25	11.40	1.3	2,683	0.05%
2022/04/07	5	11.27	1	11.40	11.15	4	2,711	0.15%
2022/04/06	2	11.75	0	0.00	11.65	2	2,718	0.07%
2022/04/01	1	11.75	23	11.61	11.75	-22	2,708	-0.81%
2022/03/31	2	11.53	3	11.50	11.50	-1	2,650	-0.04%
2022/03/30	1	11.50	17	11.50	11.55	-16	2,634	-0.61%
2022/03/28	1	11.30	0	0.00	11.55	1	2,564	0.04%
2022/03/25	4	11.60	0	0.00	11.55	4	2,503	0.16%
2022/03/24	4	11.60	0	0.00	11.60	4	2,473	0.16%
2022/03/23	2.1	11.50	3	11.67	11.60	-0.9	2,420	-0.04%
2022/03/22	34	11.51	43	11.56	11.65	-9	2,334	-0.39%
2022/03/21	12	11.14	6	11.06	11.10	6	2,112	0.28%
2022/03/17	10	10.70	10	10.70	10.75	0	2,067	0.00%
2022/03/14	1	10.70	0	0.00	10.75	1	2,064	0.05%
2022/03/10	2	10.75	5	10.78	10.75	-3	2,073	-0.14%
2022/03/09	0	0.00	10	10.65	10.70	-10	2,063	-0.48%
2022/03/07	2	10.75	0	0.00	10.75	2	2,034	0.10%
2022/03/03	1.1	11.00	1	11.00	11.00	0.1	2,025	0.00%
2022/03/02	0	0.00	5	11.00	10.95	-5	2,039	-0.25%
2022/03/01	1	10.85	0	0.00	10.90	1	2,035	0.05%
2022/02/25	1	10.75	0	0.00	10.80	1	2,039	0.05%
2022/02/24	26	10.95	18	10.76	10.70	8	2,067	0.39%
2022/02/23	2	10.90	50	10.95	10.90	-48	1,908	-2.51%
2022/02/22	2	10.85	0	0.00	10.85	2	1,913	0.10%
2022/02/18	10	11.05	0	0.00	11.05	10	1,910	0.52%
2022/02/17	0	0.00	2.1	10.81	10.90	-2.1	1,907	-0.11%
2022/02/16	1	10.80	0	0.00	10.80	1	1,933	0.05%
2022/02/11	0	10.90	0	0.00	10.75	0	2,009	0.00%
2022/02/10	0	0.00	10	10.70	10.85	-10	2,015	-0.50%
2022/02/09	1	10.75	0	0.00	10.85	1	2,010	0.05%
2022/02/08	1	10.70	0	0.00	10.80	1	2,012	0.05%
2022/02/07	0	10.50	0	10.50	10.65	0	2,010	0.00%
2022/01/26	0	10.60	0	0.00	10.45	0	2,019	0.00%
2022/01/25	51	10.50	10	10.50	10.50	41	2,018	2.03%
2022/01/24	11	10.75	0	0.00	10.70	11	1,979	0.56%
2022/01/21	2	11.00	0	0.00	10.95	2	1,952	0.10%
2022/01/20	0	0.00	1	11.10	11.20	-1	1,936	-0.05%
2022/01/19	68	11.05	0	0.00	11.00	68	1,917	3.55%
2022/01/17	1.2	11.24	2	11.30	11.20	-0.8	1,865	-0.04%
2022/01/14	0	0.00	6	11.45	11.25	-6	1,837	-0.33%
2022/01/13	1	11.20	16	11.20	11.15	-15	1,749	-0.86%
2022/01/12	23	11.22	7	11.24	11.30	16	1,735	0.92%
2022/01/11	2	11.20	3	11.15	11.25	-1	1,690	-0.06%
2022/01/10	1.3	10.85	1	10.90	10.95	0.3	1,567	0.02%
2022/01/07	1	10.90	0	0.00	10.80	1	1,553	0.06%
2022/01/06	1	10.85	0	0.00	10.85	1	1,538	0.07%
2022/01/05	2	10.80	32	10.85	10.75	-30	1,525	-1.97%
2022/01/04	11	10.85	2	10.85	10.90	9	1,508	0.60%
2022/01/03	2	11.00	6	11.00	10.90	-4	1,479	-0.27%
2021/12/30	0	0.00	3	10.82	10.85	-3	1,427	-0.21%
2021/12/29	1	10.65	1	10.70	10.85	0	1,392	0.00%
2021/12/28	1	10.60	3	10.55	10.65	-2	1,365	-0.15%
2021/12/27	0	0.00	15	10.40	10.45	-15	1,341	-1.12%
2021/12/23	0	0.00	1	10.35	10.40	-1	1,364	-0.07%
2021/12/17	3	10.42	1	10.40	10.40	2	1,421	0.14%
2021/12/16	1	10.35	0	0.00	10.35	1	1,433	0.07%
2021/12/15	0	10.45	0	0.00	10.40	0	1,458	0.00%
2021/12/10	0	0.00	2	10.50	10.45	-2	1,479	-0.14%
2021/12/09	10	10.55	1	10.55	10.55	9	1,501	0.60%
2021/12/08	5	10.50	6	10.50	10.50	-1	1,508	-0.07%
2021/12/07	0	0.00	1	10.40	10.40	-1	1,510	-0.07%
2021/12/03	0	0.00	6	10.30	10.25	-6	1,652	-0.36%
2021/12/02	4	10.30	0	0.00	10.25	4	1,661	0.24%
2021/12/01	0	0.00	2	10.30	10.30	-2	1,664	-0.12%
2021/11/30	0	0.00	60	10.30	10.30	-60	1,680	-3.57%
2021/11/29	2	10.30	0	0.00	10.25	2	1,702	0.12%
2021/11/26	2	10.45	7	10.41	10.30	-5	1,727	-0.29%
2021/11/25	6	10.50	0	0.00	10.50	6	1,720	0.35%
2021/11/24	64	10.55	0	0.00	10.65	64	1,734	3.69%
2021/11/23	20	10.80	20	10.68	10.55	0	1,730	0.00%
2021/11/22	1	10.55	1	10.55	10.55	0	1,706	0.00%
2021/11/19	15	10.62	16	10.55	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	4	10.55	0	0.00	10.50	4	1,701	0.24%
2021/11/16	1	10.55	1	10.55	10.60	0	1,707	0.00%
2021/11/15	48	10.45	0	0.00	10.40	48	1,699	2.82%
2021/11/12	0	0.00	3	10.60	10.60	-3	1,697	-0.18%
2021/11/11	0	0.00	34	10.50	10.45	-34	1,687	-2.02%
2021/11/10	32	10.39	25	10.25	10.40	7	1,715	0.41%
2021/11/09	8	10.24	1	10.25	10.20	7	1,730	0.40%
2021/11/08	18	10.25	3	10.32	10.30	15	1,735	0.86%
2021/11/05	0	0.00	30	10.30	10.30	-30	1,776	-1.69%
2021/11/04	30	10.35	25	10.35	10.35	5	1,856	0.27%
2021/11/03	25	10.29	18	10.24	10.35	7	1,848	0.38%
2021/11/02	0	0.00	22	10.22	10.15	-22	1,839	-1.20%
2021/11/01	20	10.25	10	10.25	10.15	10	1,843	0.54%
2021/10/29	2	10.15	20	10.15	10.15	-18	1,866	-0.96%
2021/10/28	20	10.20	10	10.20	10.20	10	1,880	0.53%
2021/10/27	0	0.00	10	10.25	10.25	-10	1,904	-0.53%
2021/10/26	21	10.30	15	10.25	10.30	6	1,915	0.31%
2021/10/25	15	10.20	0	0.00	10.20	15	1,933	0.78%
2021/10/22	5	10.20	0	0.00	10.20	5	1,971	0.25%
2021/10/21	0	0.00	33	10.30	10.25	-33	2,044	-1.61%
2021/10/20	19	10.35	11	10.36	10.30	8	2,057	0.39%
2021/10/19	26	10.35	20	10.30	10.30	6	2,089	0.29%
2021/10/18	11	10.30	35	10.23	10.30	-24	2,109	-1.14%
2021/10/15	30	10.15	0	0.00	10.10	30	2,147	1.40%
2021/10/13	8	10.14	25	10.06	10.05	-17	2,222	-0.76%
2021/10/12	25	10.20	1	10.25	10.20	24	2,236	1.07%
2021/10/07	0	0.00	23	10.30	10.35	-23	2,321	-0.99%
2021/10/06	2	10.18	9	10.30	10.15	-7	2,429	-0.29%
2021/10/05	2	10.10	0	0.00	10.20	2	2,473	0.08%
2021/10/04	23	10.15	0	0.00	10.15	23	2,505	0.92%
2021/10/01	2	10.40	0	0.00	10.30	2	2,575	0.08%
2021/09/30	2	10.55	1.2	10.60	10.65	0.8	2,599	0.03%
2021/09/29	0	0.00	3	10.50	10.45	-3	2,642	-0.11%
2021/09/28	0	0.00	30	10.65	10.60	-30	2,750	-1.09%
2021/09/27	0	0.00	21	10.45	10.60	-21	3,005	-0.70%
2021/09/23	17	10.20	2	10.25	10.25	15	3,210	0.47%
2021/09/22	2.2	10.40	1	10.25	10.20	1.2	3,263	0.04%
2021/09/17	1	10.55	0	0.00	10.60	1	3,301	0.03%
2021/09/15	0	0.00	8	10.70	10.70	-8	3,449	-0.23%
2021/09/14	0	0.00	6	10.62	10.55	-6	3,484	-0.17%
2021/09/13	0	0.00	1	10.65	10.55	-1	3,578	-0.03%
2021/09/10	6	10.55	0	0.00	10.55	6	3,683	0.16%
2021/09/09	7	10.56	4	10.63	10.50	3	3,779	0.08%
2021/09/08	2	10.85	1	10.50	10.85	1	3,784	0.03%
2021/09/07	1	10.45	0	0.00	10.50	1	3,770	0.03%
2021/09/06	2	10.60	0	0.00	10.45	2	3,865	0.05%
2021/09/03	3	10.72	4	10.70	10.70	-1	4,156	-0.02%
2021/09/02	0	0.00	1	10.90	10.65	-1	4,374	-0.02%
2021/09/01	1	11.05	8	10.89	11.00	-7	4,490	-0.16%
2021/08/31	1	10.60	13	10.72	10.80	-12	4,563	-0.26%
2021/08/30	13	10.75	0	0.00	10.75	13	5,190	0.25%
2021/08/27	5	10.50	2.2	10.59	10.55	2.8	5,634	0.05%
2021/08/26	1	10.55	13	10.50	10.50	-12	6,158	-0.19%
2021/08/25	0	0.00	3	10.45	10.40	-3	6,358	-0.05%
2021/08/24	0	0.00	4	10.36	10.30	-4	6,663	-0.06%
2021/08/23	1	10.25	10	10.28	10.30	-9	6,907	-0.13%
2021/08/20	1	10.05	25	10.07	10.05	-24	7,013	-0.34%
2021/08/19	2	10.08	3	10.32	10.05	-1	7,193	-0.01%
2021/08/18	14	10.27	5	10.20	10.35	9	7,490	0.12%
2021/08/17	11	10.39	4	10.25	10.25	7	7,971	0.09%
2021/08/16	5	10.43	32	10.40	10.30	-27	8,333	-0.32%
2021/08/13	8	10.64	1	10.65	10.60	7	8,883	0.08%
2021/08/12	2	10.75	0	0.00	10.80	2	10,416	0.02%
2021/08/11	28	10.90	2	11.13	10.80	26	11,468	0.23%
2021/08/10	4.3	11.14	4	11.14	11.20	0.3	12,733	0.00%
2021/08/06	3	10.98	0	0.00	10.95	3	13,748	0.02%
2021/08/05	6	11.03	1	11.05	11.00	5	14,085	0.04%
2021/08/04	13	11.17	18	11.19	11.10	-5	14,380	-0.03%
2021/08/03	146.3	11.12	1	11.10	11.10	145.3	14,662	0.99%	大買/鉅額交易
2021/08/02	3	10.85	6.3	10.97	11.10	-3.3	14,836	-0.02%
2021/07/30	2	10.75	0	0.00	10.70	2	14,923	0.01%
2021/07/29	2	10.85	1	10.90	10.90	1	15,058	0.01%
2021/07/28	13.3	10.65	2	10.55	10.75	11.3	15,216	0.07%
2021/07/27	2	11.00	5	11.00	10.90	-3	15,719	-0.02%
2021/07/26	1	11.05	0	0.00	11.05	1	15,987	0.01%
2021/07/23	4	11.10	4	11.11	11.15	0	17,440	0.00%
2021/07/22	5	10.94	20	10.86	10.85	-15	18,244	-0.08%
2021/07/21	11	10.91	59	10.81	10.85	-48	18,453	-0.26%
2021/07/20	17	11.09	0	0.00	11.00	17	18,783	0.09%
2021/07/19	2.2	11.09	14.1	11.21	11.25	-11.8	19,113	-0.06%
2021/07/16	4	11.19	63	11.25	11.15	-59	20,235	-0.29%
2021/07/15	56	11.25	3	11.23	11.30	53	20,720	0.26%
2021/07/14	5	11.01	10	10.84	10.95	-5	20,959	-0.02%
2021/07/13	10	11.18	9.1	11.20	11.10	0.9	21,431	0.00%
2021/07/12	4.3	11.51	9	11.54	11.45	-4.7	21,415	-0.02%
2021/07/09	13	11.73	2	11.78	11.65	11	21,466	0.05%
2021/07/08	3	11.67	13	11.83	11.85	-10	21,607	-0.05%
2021/07/07	15	11.67	2	11.63	11.60	13	21,602	0.06%
2021/07/06	11.1	11.77	12.1	11.79	11.75	-1	21,618	0.00%
2021/07/05	13	11.88	19	11.96	11.90	-6	21,610	-0.03%
2021/07/02	48	12.09	61	11.97	11.90	-13	21,621	-0.06%
2021/07/01	27	11.82	26	11.82	11.75	1	21,402	0.00%
2021/06/30	31	11.64	5	11.50	11.65	26	21,307	0.12%
2021/06/29	6	11.35	4	11.40	11.30	2	21,235	0.01%
2021/06/28	5	11.39	12	11.43	11.55	-7	21,246	-0.03%
2021/06/25	29	11.54	15	11.56	11.45	14	21,240	0.07%
2021/06/24	7	11.64	14	11.63	11.65	-7	21,210	-0.03%
2021/06/23	8	11.70	8	11.61	11.60	0	21,176	0.00%
2021/06/22	9	11.61	36	11.61	11.65	-27	21,158	-0.13%
2021/06/21	117	11.26	11	11.32	11.30	106	21,190	0.50%	大買/鉅額交易
2021/06/18	25	11.71	7	11.69	11.60	18	21,117	0.09%
2021/06/17	4	11.84	8	11.86	11.85	-4	21,059	-0.02%
2021/06/16	14	11.88	20	11.85	11.75	-6	21,032	-0.03%
2021/06/15	107	11.95	4	11.90	11.90	103	20,962	0.49%	大買/鉅額交易
2021/06/11	72	12.21	57	12.26	12.15	15	20,882	0.07%
2021/06/09	33	12.34	100	12.20	12.15	-67	20,391	-0.33%
2021/06/08	26	12.60	6	12.79	12.50	20	20,274	0.10%
2021/06/07	131	12.89	30	12.72	12.65	101	20,189	0.50%	大買/鉅額交易
2021/06/04	127	13.02	41	12.95	12.95	86	19,588	0.44%	大買/
2021/06/03	52.2	12.66	65	12.61	12.75	-12.8	19,177	-0.07%
2021/06/02	30	12.33	17	12.37	12.30	13	18,688	0.07%
2021/06/01	17	12.11	55.1	12.14	12.25	-38.1	18,586	-0.20%
2021/05/31	26	12.24	7	12.24	11.95	19	18,299	0.10%
2021/05/28	79	12.31	17	12.33	12.25	62	18,074	0.34%
2021/05/27	65.1	12.31	8	12.37	12.30	57.1	17,999	0.32%
2021/05/26	46	12.68	36	12.55	12.30	10	17,834	0.06%
2021/05/25	134.3	12.40	108	12.58	12.35	26.3	17,547	0.15%	大買/大賣/
2021/05/24	170	12.90	105	13.06	12.75	65	17,066	0.38%	大買/大賣/
2021/05/21	1,204	12.94	146	12.96	12.90	1,058	16,723	6.33%	大買/大賣/鉅額交易
2021/05/20	634.2	14.12	1,999	13.56	13.10	-1,364.8	16,152	-8.45%	大買/大賣/鉅額交易
2021/05/19	675	13.46	167	13.37	13.60	508	14,610	3.48%	大買/大賣/鉅額交易
2021/05/18	1,300.1	12.83	139.6	13.08	12.90	1,160.5	13,585	8.54%	大買/大賣/鉅額交易
2021/05/17	61	12.67	56	12.75	12.85	5	12,289	0.04%
2021/05/14	332	12.10	263	11.83	11.70	69	11,866	0.58%	大買/大賣/
2021/05/13	93	11.33	105	11.40	11.60	-12	11,206	-0.11%	大賣/
2021/05/12	21	10.62	34.2	10.70	10.55	-13.2	10,863	-0.12%
2021/05/11	48.1	11.94	179	11.74	11.60	-130.9	10,560	-1.24%	大賣/鉅額交易
2021/05/10	27	11.77	9	11.89	11.95	18	10,258	0.18%
2021/05/07	27	11.59	5	11.69	11.55	22	10,084	0.22%
2021/05/06	9	11.70	5	11.76	11.60	4	9,975	0.04%
2021/05/05	136	11.50	183	11.54	11.40	-47	9,836	-0.48%	大買/大賣/
2021/05/04	198	11.18	36.1	11.43	11.25	161.9	9,671	1.67%	大買/鉅額交易
2021/05/03	104.1	12.40	79	12.36	12.15	25.1	9,165	0.27%	大買/
2021/04/29	468.7	13.48	427	13.51	13.00	41.7	8,841	0.47%	大買/大賣/
2021/04/28	146	12.38	138	12.14	12.90	8	7,402	0.11%	大買/大賣/
2021/04/27	70	11.74	49	11.96	11.75	21	6,602	0.32%
2021/04/26	86	12.13	99	12.07	12.05	-13	6,392	-0.20%
2021/04/23	45.3	11.95	80	11.94	11.90	-34.7	6,058	-0.57%
2021/04/22	213	12.09	84	11.88	12.15	129	5,748	2.24%	大買/鉅額交易
2021/04/21	497	10.84	629.2	10.89	11.30	-132.2	4,622	-2.86%	大買/大賣/鉅額交易
2021/04/20	95	10.37	52.2	10.47	10.30	42.8	4,176	1.02%
2021/04/19	38.2	10.15	25	10.21	10.55	13.2	4,008	0.33%
2021/04/16	3	9.52	5	9.56	9.63	-2	3,515	-0.06%
2021/04/15	26	9.42	30	9.44	9.46	-4	3,481	-0.11%
2021/04/14	105	9.47	93.4	9.41	9.40	11.6	3,439	0.34%	大買/
2021/04/13	3	9.24	12	9.28	9.23	-9	3,391	-0.27%
2021/04/12	8	9.18	14.1	9.21	9.22	-6.1	3,403	-0.18%
2021/04/09	8	9.17	40	9.15	9.15	-32	3,501	-0.91%
2021/04/08	4.4	9.23	3	9.12	9.24	1.4	3,630	0.04%
2021/04/07	17	9.05	2	9.06	9.06	15	3,592	0.42%
2021/04/06	1	9.08	0	0.00	9.06	1	3,846	0.03%
2021/04/01	10	9.09	2	9.10	9.04	8	3,916	0.20%
2021/03/31	54	9.05	6	9.05	9.04	48	4,069	1.18%
2021/03/30	16	9.01	5	9.00	9.01	11	4,235	0.26%
2021/03/29	0	8.92	5	8.88	8.92	-5	4,283	-0.12%
2021/03/26	20	8.85	1	8.83	8.85	19	4,667	0.41%
2021/03/25	4	8.82	3	8.87	8.81	1	5,140	0.02%
2021/03/24	9	8.89	0	0.00	8.83	9	5,296	0.17%
2021/03/23	8	9.23	0	0.00	9.19	8	5,249	0.15%
2021/03/22	6	9.12	3	9.06	9.18	3	5,230	0.06%
2021/03/19	3	9.03	1	9.03	8.99	2	5,196	0.04%
2021/03/18	0	0.00	2	9.09	9.06	-2	5,184	-0.04%
2021/03/17	3	9.06	21	9.07	9.05	-18	5,218	-0.34%
2021/03/16	1	9.12	1	9.11	9.11	0	5,251	0.00%
2021/03/12	4	9.02	0	0.00	9.04	4	5,335	0.07%
2021/03/10	0	0.00	1	9.09	9.09	-1	5,355	-0.02%
2021/03/09	3	9.16	3	9.16	9.17	0	5,346	0.00%
2021/03/08	2	9.11	1	9.04	9.02	1	5,325	0.02%
2021/03/05	41	9.15	35	9.00	9.06	6	5,319	0.11%
2021/03/03	2	8.85	2	8.80	8.85	0	5,269	0.00%
2021/03/02	1	8.70	7	8.92	8.70	-6	5,286	-0.11%
2021/02/26	7	8.84	2	8.82	8.85	5	5,361	0.09%
2021/02/25	1	8.76	0	0.00	8.76	1	5,665	0.02%
2021/02/24	0	0.00	15	8.75	8.74	-15	5,961	-0.25%
2021/02/23	17	8.77	9	8.77	8.80	8	6,208	0.13%
2021/02/22	3	8.63	2.2	8.66	8.66	0.8	6,383	0.01%
2021/02/19	9	8.58	7	8.62	8.52	2	6,550	0.03%
2021/02/18	1	8.59	0	0.00	8.61	1	6,616	0.02%
2021/02/17	0	8.50	0	0.00	8.38	0	6,727	0.00%
2021/02/05	1	8.30	15	8.34	8.30	-14	6,791	-0.21%
2021/02/04	2	8.34	0	0.00	8.32	2	6,786	0.03%
2021/02/03	4	8.38	5	8.40	8.35	-1	6,800	-0.01%
2021/02/01	4	8.22	0	0.00	8.22	4	6,831	0.06%
2021/01/29	0	0.00	5	8.23	8.21	-5	6,826	-0.07%
2021/01/27	4	8.41	0	0.00	8.40	4	6,819	0.06%
2021/01/26	1	8.42	0	0.00	8.42	1	6,808	0.01%
2021/01/25	2	8.40	21	8.56	8.53	-19	6,800	-0.28%
2021/01/20	0	0.00	2	8.60	8.47	-2	6,740	-0.03%
2021/01/19	3	8.81	0	0.00	8.78	3	6,700	0.04%
2021/01/18	2	8.80	2	8.75	8.80	0	6,671	0.00%
2021/01/15	2	8.85	0	0.00	8.73	2	6,631	0.03%
2021/01/13	0.1	9.20	0	0.00	9.02	0.1	6,536	0.00%
2021/01/12	1	9.15	15	9.43	9.09	-14	6,474	-0.22%
2021/01/11	0	0.00	1	9.50	9.50	-1	6,374	-0.02%
2021/01/08	5	9.54	10	9.50	9.53	-5	6,331	-0.08%
2021/01/07	17	9.65	10	9.72	9.59	7	6,272	0.11%
2021/01/06	13	9.73	24	9.70	9.65	-11	6,209	-0.18%
2021/01/05	15	10.07	4	10.05	10.05	11	6,059	0.18%
2021/01/04	12	10.22	8	10.20	10.15	4	5,967	0.07%
2020/12/31	12	9.89	2	10.03	9.96	10	5,811	0.17%
2020/12/30	6.2	9.97	34	9.98	9.91	-27.8	5,635	-0.49%
2020/12/29	70.1	9.92	39	9.94	9.95	31.1	5,552	0.56%
2020/12/28	4	9.67	10	9.65	9.66	-6	5,254	-0.11%
2020/12/25	57	9.72	12	9.76	9.71	45	5,148	0.87%
2020/12/24	17	9.43	14	9.58	9.64	3	4,960	0.06%
2020/12/23	9	9.11	8	9.20	9.24	1	4,738	0.02%
2020/12/22	114	9.63	65	9.52	9.15	49	4,659	1.05%	大買/
2020/12/21	63	9.23	48	9.19	9.52	15	4,306	0.35%
2020/12/18	6	8.69	3	8.69	8.67	3	3,802	0.08%
2020/12/17	8	8.43	5	8.43	8.46	3	3,643	0.08%
2020/12/16	0	0.00	0	8.23	8.27	0	3,597	0.00%
2020/12/15	0	0.00	14	8.16	8.16	-14	3,670	-0.38%
2020/12/14	0	0.00	3	8.17	8.19	-3	3,662	-0.08%
2020/12/11	3	8.19	0	0.00	8.10	3	3,693	0.08%
2020/12/09	1	8.48	0	0.00	8.33	1	3,698	0.03%
2020/12/08	1	8.35	45	8.47	8.41	-44	3,769	-1.17%
2020/12/07	41	8.26	6	8.32	8.32	35	3,736	0.94%
2020/12/04	0	0.00	1	8.23	8.23	-1	3,734	-0.03%
2020/12/03	12	8.26	1	8.27	8.24	11	3,725	0.30%
2020/12/02	0	0.00	3	8.27	8.25	-3	3,772	-0.08%
2020/12/01	0	0.00	3	8.25	8.28	-3	3,784	-0.08%
2020/11/30	0	0.00	3	8.24	8.29	-3	3,805	-0.08%
2020/11/27	0	8.18	5	8.18	8.19	-5	3,805	-0.13%
2020/11/26	10	8.15	6	8.14	8.15	4	4,035	0.10%
2020/11/25	13	8.21	1	8.12	8.25	12	4,033	0.30%
2020/11/24	7	8.41	5	8.35	8.22	2	3,934	0.05%
2020/11/23	32	8.58	6	8.62	8.52	26	3,636	0.72%
2020/11/20	7	8.20	6	8.23	8.21	1	3,408	0.03%
2020/11/19	4	8.01	8	8.13	7.98	-4	3,174	-0.13%
2020/11/18	12	7.97	8	8.06	7.90	4	3,048	0.13%
2020/11/17	0	0.00	20	7.97	7.91	-20	3,226	-0.62%
2020/11/16	2	7.98	9	7.98	7.87	-7	3,282	-0.21%
2020/11/13	1	7.75	2	7.77	7.79	-1	3,610	-0.03%
2020/11/10	3.1	7.62	0	0.00	7.61	3.1	3,623	0.08%
2020/11/04	0	7.40	0	0.00	7.40	0	3,616	0.00%
2020/10/30	5	7.41	0	0.00	7.40	5	3,629	0.14%
2020/10/29	5	7.45	0	0.00	7.45	5	3,622	0.14%
2020/10/28	2	7.52	3	7.48	7.49	-1	3,620	-0.03%
2020/10/26	0	0.00	0	7.47	7.45	0	3,601	0.00%
2020/10/20	1	7.40	18.8	7.45	7.39	-17.8	3,670	-0.48%
2020/10/15	0	0.00	1	7.43	7.43	-1	3,704	-0.03%
2020/10/14	10	7.48	0	0.00	7.47	10	3,707	0.27%
2020/10/13	2	7.50	0	0.00	7.44	2	3,739	0.05%
2020/10/12	1	7.53	0	0.00	7.50	1	3,786	0.03%
2020/10/08	0	7.54	0	0.00	7.51	0	3,841	0.00%
2020/10/05	0	0.00	15	7.47	7.48	-15	3,885	-0.39%
2020/09/25	0	0.00	10	7.44	7.30	-10	3,995	-0.25%
2020/09/24	20	7.49	20	7.48	7.47	0	3,979	0.00%
2020/09/22	0	0.00	15	7.72	7.71	-15	3,915	-0.38%
2020/09/21	6	7.84	9	7.83	7.82	-3	3,901	-0.08%
2020/09/18	0	0.00	3	7.79	7.76	-3	3,884	-0.08%
2020/09/17	0	0.00	4	7.70	7.70	-4	3,827	-0.10%
2020/09/15	6	7.77	0	0.00	7.76	6	3,875	0.15%
2020/09/14	6	7.82	0	0.00	7.82	6	3,952	0.15%
2020/09/11	11	8.05	17	7.98	7.83	-6	3,971	-0.15%
2020/09/10	20	7.92	0	0.00	7.87	20	3,915	0.51%
2020/09/09	0	0.00	1	7.81	7.80	-1	3,988	-0.03%
2020/09/08	6	7.90	2	7.98	7.85	4	3,991	0.10%
2020/09/07	20	7.94	1	7.97	7.89	19	4,011	0.47%
2020/09/04	2	7.78	4	7.81	7.80	-2	4,122	-0.05%
2020/09/03	0	0.00	11	7.80	7.80	-11	4,367	-0.25%
2020/09/02	2	7.88	2	7.92	7.83	0	4,329	0.00%
2020/09/01	6	8.13	4	8.18	7.97	2	4,305	0.05%
2020/08/31	0	0.00	3	7.86	7.83	-3	4,109	-0.07%
2020/08/27	3.1	7.89	2	7.83	7.79	1.1	4,349	0.02%
2020/08/26	5	7.85	8	7.83	7.86	-3	4,318	-0.07%
2020/08/24	2	7.87	3	7.88	7.81	-1	4,190	-0.02%
2020/08/21	28	8.18	31	8.03	7.99	-3	4,104	-0.07%
2020/08/20	20	7.67	17	7.61	7.55	3	3,742	0.08%
2020/08/19	33	7.84	25	7.74	7.94	8	3,591	0.22%
2020/08/18	2	7.54	3	7.55	7.51	-1	3,126	-0.03%
2020/08/17	20	7.49	16	7.55	7.58	4	3,117	0.13%
2020/08/13	3	7.28	3	7.31	7.37	0	3,122	0.00%
2020/08/12	2	7.29	1	7.28	7.31	1	3,131	0.03%
2020/08/11	17	7.26	17	7.24	7.24	0	3,128	0.00%
2020/08/10	6	7.26	9	7.25	7.27	-3	3,159	-0.09%
2020/08/07	0	0.00	4	7.20	7.18	-4	3,163	-0.13%
2020/08/06	1	7.29	7	7.28	7.22	-6	3,179	-0.19%
2020/08/05	0	0.00	7	7.26	7.26	-7	3,201	-0.22%
2020/08/04	0	0.00	31	7.25	7.23	-31	3,236	-0.96%
2020/08/03	1	7.21	0	0.00	7.22	1	3,275	0.03%
2020/07/31	5	7.22	0	0.00	7.21	5	3,300	0.15%
2020/07/30	0	0.00	1	7.20	7.19	-1	3,372	-0.03%
2020/07/28	0	0.00	28	7.12	7.10	-28	3,410	-0.82%
2020/07/27	39	7.16	6	7.12	7.11	33	3,427	0.96%
2020/07/24	19	7.35	3	7.32	7.31	16	3,412	0.47%
2020/07/23	0	0.00	5	7.50	7.45	-5	3,536	-0.14%
2020/07/22	7	7.48	6	7.50	7.47	1	3,563	0.03%
2020/07/21	0	0.00	6	7.50	7.50	-6	3,626	-0.17%
2020/07/20	7	7.54	0	0.00	7.52	7	3,639	0.19%
2020/07/17	7	7.54	130	7.60	7.58	-123	3,653	-3.37%	大賣/鉅額交易
2020/07/16	6	7.61	9	7.60	7.60	-3	3,685	-0.08%
2020/07/15	1	7.55	20	7.58	7.68	-19	3,816	-0.50%
2020/07/14	4	7.51	1	7.52	7.49	3	3,774	0.08%
2020/07/13	0	0.00	8	7.47	7.48	-8	3,775	-0.21%
2020/07/10	22	7.41	0	0.00	7.38	22	3,790	0.58%
2020/07/09	0	0.00	23	7.50	7.48	-23	3,834	-0.60%
2020/07/08	5	7.48	0	0.00	7.51	5	3,862	0.13%
2020/07/07	28	7.47	0	0.00	7.44	28	3,867	0.72%
2020/07/06	21	7.60	21	7.60	7.60	0	3,842	0.00%
2020/07/03	24	7.54	3	7.59	7.54	21	3,833	0.55%
2020/07/02	22	7.57	5	7.57	7.57	17	3,871	0.44%
2020/07/01	22	7.56	3	7.58	7.55	19	3,885	0.49%
2020/06/30	20	7.62	1	7.60	7.62	19	3,898	0.49%
2020/06/29	21	7.52	2	7.65	7.52	19	4,023	0.47%
2020/06/24	0	0.00	2	7.60	7.51	-2	4,003	-0.05%
2020/06/23	7	7.65	1	7.63	7.65	6	3,997	0.15%
2020/06/22	3	7.73	1	7.72	7.74	2	3,980	0.05%
2020/06/19	21	7.80	5	7.91	7.68	16	3,991	0.40%
2020/06/18	5	7.69	0	0.00	7.70	5	3,871	0.13%
2020/06/17	1	7.61	10	7.64	7.62	-9	3,939	-0.23%
2020/06/16	52	7.70	53	7.56	7.53	-1	4,092	-0.02%
2020/06/15	2	7.42	25	7.43	7.38	-23	4,204	-0.55%
2020/06/12	3	7.34	16	7.34	7.36	-13	4,194	-0.31%
2020/06/11	14	7.77	40	7.78	7.50	-26	4,163	-0.62%
2020/06/10	19	7.97	9	7.99	8.13	10	4,000	0.25%
2020/06/09	5	7.45	10	7.42	7.43	-5	3,807	-0.13%
2020/06/08	2	7.46	0	0.00	7.48	2	3,910	0.05%
2020/06/05	7	7.45	14	7.43	7.49	-7	3,960	-0.18%
2020/06/04	15	7.49	12	7.27	7.48	3	3,981	0.08%
2020/06/03	3	7.19	2	7.18	7.20	1	3,948	0.03%
2020/06/02	2	7.15	1	7.13	7.15	1	4,373	0.02%
2020/06/01	2	7.12	2	7.10	7.12	0	4,421	0.00%
2020/05/29	8	7.03	20	7.04	7.02	-12	4,412	-0.27%
2020/05/28	8	7.03	0	0.00	7.03	8	4,414	0.18%
2020/05/27	8	7.04	17	7.06	7.05	-9	4,450	-0.20%
2020/05/26	17	7.08	8.3	7.09	7.09	8.7	4,460	0.20%
2020/05/25	6	7.07	0	0.00	7.05	6	4,471	0.13%
2020/05/22	2	7.10	0	0.00	7.07	2	4,483	0.04%
2020/05/21	2	7.14	1	7.18	7.17	1	4,500	0.02%
2020/05/20	5	7.15	3	7.13	7.13	2	4,424	0.05%
2020/05/19	0.1	7.26	1	7.18	7.14	-0.9	4,450	-0.02%
2020/05/18	1	7.17	2	7.18	7.18	-1	4,469	-0.02%
2020/05/15	14	7.01	0	0.00	7.06	14	4,628	0.30%
2020/05/14	4	7.09	1	7.08	7.02	3	4,622	0.06%
2020/05/13	8	7.10	0	0.00	7.10	8	4,612	0.17%
2020/05/12	6	7.27	0	0.00	7.12	6	4,596	0.13%
2020/05/11	3	7.26	1	7.20	7.24	2	4,571	0.04%
2020/05/08	1	7.23	7	7.24	7.21	-6	4,566	-0.13%
2020/05/07	6	7.21	1	7.21	7.21	5	4,637	0.11%
2020/05/06	1	7.26	0	0.00	7.17	1	4,612	0.02%
2020/05/05	2	7.14	1	7.10	7.11	1	4,535	0.02%
2020/04/30	2	7.17	0	0.00	7.16	2	4,481	0.04%
2020/04/29	12	7.15	0	0.00	7.14	12	4,451	0.27%
2020/04/28	5	7.22	9	7.21	7.14	-4	4,425	-0.09%
2020/04/27	1	7.13	0	0.00	7.09	1	4,285	0.02%
2020/04/24	0	0.00	14.2	7.13	7.10	-14.2	4,246	-0.33%
2020/04/23	3	7.07	1	7.09	7.06	2	4,155	0.05%
2020/04/22	1	6.96	25	6.98	7.02	-24	4,120	-0.58%
2020/04/21	22	7.12	40	7.15	6.98	-18	4,094	-0.44%
2020/04/20	67	7.19	42	7.16	7.23	25	4,026	0.62%
2020/04/17	5	6.96	1	6.99	6.93	4	3,839	0.10%
2020/04/16	0	0.00	11	6.95	6.93	-11	3,818	-0.29%
2020/04/15	0	7.10	3	7.07	7.02	-3	3,803	-0.08%
2020/04/14	3	7.00	0	0.00	7.05	3	3,771	0.08%
2020/04/13	22	7.12	8	7.04	7.01	14	3,703	0.38%
2020/04/10	0	0.00	20	6.96	6.95	-20	3,647	-0.55%
2020/04/09	1	6.85	0	0.00	6.85	1	3,626	0.03%
2020/04/08	1	6.91	2	6.89	6.90	-1	3,597	-0.03%
2020/04/07	3	6.93	0	0.00	6.91	3	3,559	0.08%
2020/04/06	0	0.00	17.2	6.93	6.95	-17.2	3,504	-0.49%
2020/04/01	11	6.90	2	6.92	6.89	9	3,475	0.26%
2020/03/31	50	6.93	22	6.98	6.85	28	3,439	0.81%
2020/03/30	10	6.75	5	6.77	6.76	5	3,293	0.15%
2020/03/27	7	6.84	0	0.00	6.81	7	3,281	0.21%
2020/03/25	6	6.85	22	6.87	6.85	-16	3,215	-0.50%
2020/03/24	6	6.85	0	0.00	6.85	6	3,171	0.19%
2020/03/23	15	7.12	24	7.16	6.84	-9	3,133	-0.29%
2020/03/20	94	7.11	97	7.10	7.10	-3	3,016	-0.10%
2020/03/19	108	6.38	78	6.41	6.60	30	2,805	1.07%	大買/
2020/03/18	6	6.00	2	6.03	6.00	4	2,565	0.16%
2020/03/17	2	5.90	0	0.00	5.91	2	2,538	0.08%
2020/03/13	2	6.05	3	6.14	6.15	-1	2,478	-0.04%
2020/03/12	6	6.75	2	6.83	6.72	4	2,383	0.17%
2020/03/11	7	7.32	2	7.32	7.17	5	2,256	0.22%
2020/03/10	7	7.54	5	7.58	7.46	2	2,166	0.09%
2020/03/09	21	8.08	14	8.11	7.86	7	2,087	0.34%
2020/03/06	31	8.00	59	7.80	8.07	-28	1,830	-1.53%
2020/03/05	11	7.51	19	7.49	7.47	-8	1,367	-0.59%
2020/03/02	5	7.27	3	7.26	7.34	2	1,283	0.16%
2020/02/27	8	7.45	6	7.37	7.37	2	1,236	0.16%
2020/02/26	2	7.28	0	0.00	7.36	2	1,209	0.17%
2020/02/25	13	7.39	4	7.45	7.34	9	1,183	0.76%
2020/02/24	6	7.52	0	7.43	7.43	6	1,155	0.52%
2020/02/21	0	0.00	9	7.41	7.43	-9	1,106	-0.81%
2020/02/20	0	7.39	3	7.43	7.39	-3	1,089	-0.27%
2020/02/19	11	7.48	0	0.00	7.48	11	1,053	1.04%
2020/02/18	30	7.50	14	7.60	7.44	16	1,004	1.59%
2020/02/14	0	0.00	11	7.17	7.14	-11	782	-1.40%
2020/02/12	1	7.15	3	7.11	7.10	-2	761	-0.26%
2020/02/11	15	7.15	0	0.00	7.11	15	758	1.98%
2020/02/10	26	7.28	16	7.22	7.20	10	721	1.39%
2020/02/06	1	6.88	0	0.00	6.88	1	607	0.16%
2020/01/15	0	0.00	1	7.01	7.00	-1	568	-0.18%
2019/12/23	0	0.00	1	7.17	7.25	-1	506	-0.20%
2019/12/19	0	0.00	6	7.14	7.10	-6	487	-1.23%
2019/12/16	0	0.00	26	7.05	7.06	-26	470	-5.53%
2019/12/13	0	0.00	2	7.04	7.05	-2	477	-0.42%
2019/12/12	0	0.00	6	7.06	7.05	-6	474	-1.26%
2019/12/11	1	7.06	0	0.00	7.07	1	493	0.20%
2019/12/09	4	7.08	0	0.00	7.07	4	488	0.82%
2019/12/04	0	0.00	5	7.01	6.99	-5	475	-1.05%
2019/11/29	1	6.96	0	0.00	6.97	1	469	0.21%
2019/11/27	1	6.99	7	6.99	6.99	-6	470	-1.28%
2019/11/26	2	6.97	0	0.00	6.99	2	469	0.43%
2019/11/21	1	6.93	0	0.00	6.95	1	465	0.22%
2019/11/20	0	0.00	3	6.95	6.95	-3	466	-0.64%
2019/11/15	0	0.00	5	6.95	6.95	-5	471	-1.06%
2019/11/05	5	6.96	0	0.00	6.94	5	545	0.92%
2019/11/04	0	0.00	5	6.96	6.97	-5	565	-0.88%
2019/11/01	0	0.00	3	6.93	6.93	-3	581	-0.52%
2019/10/31	6	6.96	0	0.00	6.92	6	605	0.99%
2019/10/28	3	6.96	0	0.00	6.99	3	774	0.39%
2019/10/22	2	6.99	0	0.00	6.97	2	801	0.25%
2019/10/17	0	0.00	1	6.92	6.93	-1	817	-0.12%
2019/10/04	1	6.87	0	0.00	6.88	1	879	0.11%
2019/09/27	1	7.00	0	0.00	7.01	1	900	0.11%
2019/09/26	1	7.03	0	0.00	7.03	1	906	0.11%
2019/09/18	0	0.00	4	7.03	7.05	-4	963	-0.42%
2019/09/16	0	0.00	7	7.04	7.03	-7	968	-0.72%
2019/09/10	2	7.01	0	0.00	7.02	2	942	0.21%
2019/09/04	4	6.99	0	0.00	7.00	4	930	0.43%
2019/09/03	3	6.97	0	0.00	6.96	3	928	0.32%
2019/08/26	1	6.89	6	6.89	6.88	-5	940	-0.53%
2019/08/20	3	7.06	0	0.00	7.03	3	930	0.32%
2019/08/16	0	0.00	1	7.01	7.08	-1	926	-0.11%
2019/08/15	3	6.98	1	7.01	6.97	2	916	0.22%
2019/08/14	3	7.12	1	7.13	7.07	2	906	0.22%
2019/08/13	1	7.10	0	0.00	7.11	1	892	0.11%
2019/08/08	10	7.17	0	0.00	7.17	10	846	1.18%
2019/07/31	5	7.47	0.1	7.40	7.40	4.9	775	0.63%
2019/07/30	9	7.39	10	7.44	7.52	-1	720	-0.14%
2019/07/24	2	7.19	2	7.20	7.18	0	619	0.00%
2019/07/18	2	7.30	0	0.00	7.27	2	586	0.34%
2019/07/11	0	0.00	2	7.24	7.22	-2	531	-0.38%
2019/07/08	0	0.00	1	7.18	7.19	-1	516	-0.19%
2019/07/05	2	7.24	0	0.00	7.21	2	511	0.39%
2019/07/04	0	0.00	3	7.21	7.20	-3	503	-0.60%
2019/06/27	2	7.13	0	0.00	7.14	2	507	0.39%
2019/06/26	0	0.00	1	7.22	7.18	-1	500	-0.20%
2019/06/20	1	7.09	0	0.00	7.09	1	431	0.23%
2019/06/18	3	7.10	0	0.00	7.06	3	432	0.69%
2019/06/14	0	0.00	0	7.00	7.04	0	433	0.00%
2019/06/12	10	7.08	0	7.09	7.09	10	439	2.28%
2019/06/11	1	7.12	0	0.00	7.11	1	436	0.23%
2019/06/10	20	7.13	0	0.00	7.12	20	436	4.58%
2019/06/06	1	7.09	0	0.00	7.11	1	432	0.23%
2019/06/03	0	0.00	3	7.15	7.15	-3	434	-0.69%
2019/05/29	1	7.05	0	0.00	7.05	1	434	0.23%
2019/05/27	0	0.00	45	6.99	7.02	-45	438	-10.26%
2019/05/15	0	0.00	5	6.97	6.99	-5	447	-1.12%
2019/05/14	1	6.90	0	0.00	6.92	1	450	0.22%
2019/05/13	6	6.90	1	6.94	6.89	5	459	1.09%
2019/05/06	0	0.00	5	7.11	7.05	-5	448	-1.11%
2019/04/26	1	7.08	0	0.00	7.08	1	439	0.23%
2019/04/25	2	7.07	0	0.00	7.07	2	444	0.45%
2019/04/24	0	7.10	0	0.00	7.11	0	444	0.00%
2019/04/23	0	0.00	1	7.07	7.08	-1	441	-0.23%
2019/04/22	0	7.02	0	0.00	7.06	0	442	0.00%
2019/04/18	1	7.05	0	0.00	7.04	1	450	0.22%
2019/04/17	3	7.09	0	0.00	7.08	3	449	0.67%
2019/04/15	0.1	7.07	0	0.00	7.06	0.1	450	0.02%
2019/04/12	0	7.07	0	0.00	7.07	0	447	0.00%
2019/04/11	0	0.00	5	7.09	7.10	-5	445	-1.12%
2019/04/10	0	7.10	0	0.00	7.12	0	442	0.00%
2019/04/09	0	0.00	5	7.10	7.14	-5	437	-1.14%
2019/04/08	0.3	7.03	0	0.00	7.08	0.3	438	0.07%
2019/04/03	4	7.04	0	0.00	7.04	4	432	0.92%
2019/04/02	1.3	7.08	0	0.00	7.07	1.3	426	0.31%
2019/03/29	5	7.24	0	0.00	7.24	5	405	1.23%
2019/03/25	0	0.00	4	7.23	7.23	-4	401	-1.00%
2019/03/15	1	7.20	5	7.21	7.20	-4	396	-1.01%
2019/03/14	0	7.20	0	0.00	7.19	0	393	0.00%
2019/03/13	0	0.00	4	7.19	7.18	-4	401	-1.00%
2019/03/12	0	0.00	1	7.20	7.20	-1	400	-0.25%
2019/03/11	0	0.00	10	7.18	7.18	-10	406	-2.46%
2019/03/08	0	0.00	5	7.16	7.16	-5	415	-1.20%
2019/03/07	3	7.21	0	0.00	7.20	3	418	0.72%
2019/03/06	3	7.23	1	7.27	7.28	2	421	0.47%
2019/03/05	0.1	7.17	0	0.00	7.17	0.1	417	0.02%
2019/03/04	1	7.15	3	7.16	7.17	-2	418	-0.48%
2019/02/26	6	7.11	0	0.00	7.12	6	416	1.44%
2019/02/25	3	7.08	0	0.00	7.09	3	410	0.73%
2019/02/21	6	7.05	1	7.05	7.08	5	408	1.23%
2019/02/20	5	7.05	3	7.05	7.05	2	406	0.49%
2019/02/19	1	7.07	0	0.00	7.06	1	406	0.25%
2019/02/14	0	0.00	3	7.07	7.05	-3	399	-0.75%
2019/02/13	0	0.00	4	7.07	7.07	-4	395	-1.01%
2019/02/11	2	6.99	4	6.97	6.99	-2	376	-0.53%
2019/01/30	0	0.00	1	6.94	6.94	-1	372	-0.27%
2019/01/29	2	6.96	0	0.00	6.97	2	370	0.54%
2019/01/22	4	6.97	1	6.96	6.94	3	384	0.78%
2019/01/21	1	6.99	0	0.00	6.96	1	388	0.26%
2019/01/18	1	6.95	5	6.95	6.94	-4	391	-1.02%
2019/01/17	0	0.00	15	6.94	6.93	-15	406	-3.69%
2019/01/16	0	0.00	10	6.95	6.91	-10	400	-2.50%
2019/01/15	0	0.00	10	6.95	6.95	-10	399	-2.50%
2019/01/14	0	0.00	10	6.94	6.90	-10	400	-2.50%
2019/01/11	0	0.00	10	6.93	6.94	-10	407	-2.45%
2019/01/08	1	6.87	0	0.00	6.84	1	411	0.24%
2019/01/04	0	0.00	1	6.78	6.83	-1	423	-0.24%
2018/12/25	1	6.82	1	6.81	6.83	0	461	0.00%
2018/12/12	1	7.01	1	7.05	7.02	0	478	0.00%
2018/12/11	1	7.10	0	0.00	6.97	1	476	0.21%
2018/12/06	1	6.95	0	0.00	6.95	1	481	0.21%
2018/12/05	1	7.05	0	0.00	7.05	1	479	0.21%
2018/12/03	0	0.00	3	7.10	7.11	-3	485	-0.62%
2018/11/30	3	7.05	3	7.04	7.07	0	480	0.00%
2018/11/29	0	0.00	2	7.05	7.03	-2	483	-0.41%
2018/11/27	1	6.97	11	6.96	6.98	-10	479	-2.09%
2018/11/23	3	6.82	0	0.00	6.85	3	476	0.63%
2018/11/20	1	6.77	0	0.00	6.79	1	495	0.20%
2018/11/15	1	6.86	0	0.00	6.84	1	512	0.19%
2018/11/09	1	6.80	0	0.00	6.82	1	609	0.16%
2018/11/02	0	0.00	2	6.74	6.82	-2	664	-0.30%
2018/10/30	0.1	6.60	0	0.00	6.58	0.1	717	0.01%
2018/10/29	0	0.00	0	6.60	6.60	0	723	0.00%
2018/10/23	0	6.96	0	0.00	6.96	0	859	0.00%
2018/10/15	1	6.95	0	0.00	6.95	1	914	0.11%
2018/10/12	2	6.93	0	0.00	6.99	2	917	0.22%
2018/10/11	0	0.00	3	6.99	6.93	-3	909	-0.33%
2018/10/09	1	7.39	0	0.00	7.40	1	898	0.11%
2018/10/08	0	7.40	0	0.00	7.38	0	898	0.00%
2018/09/27	0	0.00	1	7.63	7.60	-1	925	-0.11%
2018/09/25	0	0.00	5	7.58	7.58	-5	940	-0.53%
2018/09/21	1	7.59	30	7.59	7.59	-29	945	-3.07%
2018/09/20	30	7.58	0	0.00	7.58	30	945	3.17%
2018/09/18	0.1	7.54	0	0.00	7.53	0.1	954	0.01%
2018/09/14	1	7.57	0	0.00	7.58	1	1,018	0.10%
2018/09/11	2	7.54	5	7.54	7.54	-3	1,051	-0.29%
2018/09/10	0	0.00	10	7.45	7.45	-10	1,065	-0.94%
2018/09/05	1	7.73	0	0.00	7.66	1	1,130	0.09%
2018/08/30	0	0.00	5	7.78	7.75	-5	1,385	-0.36%
2018/08/29	1	7.89	0	0.00	7.78	1	1,401	0.07%
2018/08/27	1	7.82	0	0.00	7.84	1	1,483	0.07%
2018/08/21	1	7.99	7	7.95	7.90	-6	1,660	-0.36%
2018/08/16	0	0.00	5	7.60	7.70	-5	1,874	-0.27%
2018/08/15	0	0.00	2	7.76	7.71	-2	1,875	-0.11%
2018/08/13	0	0.00	25	7.96	7.82	-25	1,952	-1.28%
2018/08/02	0	0.00	91	7.94	7.95	-91	2,080	-4.37%
2018/08/01	5	8.11	0	0.00	8.05	5	2,064	0.24%
2018/07/31	100	8.14	3	8.10	8.11	97	2,043	4.75%
2018/07/30	3	7.97	0	0.00	8.09	3	1,965	0.15%
2018/07/27	5	7.94	1	7.90	7.91	4	1,923	0.21%
2018/07/26	1	7.83	0	0.00	7.83	1	1,895	0.05%
2018/07/23	2	7.68	0	0.00	7.68	2	1,882	0.11%
2018/07/20	3	7.71	0	0.00	7.66	3	1,888	0.16%
2018/07/19	4	7.69	1	7.72	7.72	3	1,882	0.16%
2018/07/10	1	7.75	1	7.78	7.78	0	1,886	0.00%
2018/07/09	0	0.00	1	7.69	7.69	-1	1,886	-0.05%
2018/07/05	1	7.69	0	0.00	7.67	1	1,926	0.05%
2018/06/25	1	8.09	2	8.05	8.09	-1	1,888	-0.05%
2018/06/21	0	0.00	26	7.91	7.91	-26	1,834	-1.42%
2018/06/20	15	7.94	0	0.00	7.88	15	1,827	0.82%
2018/06/19	11	7.95	1	7.92	7.92	10	1,818	0.55%
2018/06/11	0	0.00	2	8.20	8.17	-2	1,693	-0.12%
2018/06/08	1	8.40	0	0.00	8.23	1	1,667	0.06%
2018/06/07	2	8.33	1	8.48	8.30	1	1,623	0.06%
2018/06/04	11	8.14	1	8.21	8.14	10	1,427	0.70%
2018/06/01	0	0.00	1	8.05	8.03	-1	1,367	-0.07%
2018/05/30	0	0.00	4	8.07	8.13	-4	1,303	-0.31%
2018/05/29	1	8.15	0	0.00	8.00	1	1,220	0.08%
2018/05/28	1	7.97	6.2	7.96	7.96	-5.2	1,179	-0.44%
2018/05/25	6	8.03	1	8.06	8.03	5	1,145	0.44%
2018/05/23	0	0.00	7	7.74	7.68	-7	894	-0.78%
2018/05/22	3	7.73	0	0.00	7.72	3	888	0.34%
2018/05/21	3	7.78	0	0.00	7.82	3	875	0.34%
2018/05/18	3	7.70	3	7.78	7.88	0	812	0.00%
2018/05/16	1	7.48	0	0.00	7.43	1	626	0.16%
2018/05/08	0	0.00	3	7.50	7.52	-3	661	-0.45%
2018/04/25	0	0.00	1	7.49	7.48	-1	678	-0.15%
2018/04/24	0	7.50	0	0.00	7.50	0	688	0.00%
2018/04/23	1	7.57	0	0.00	7.60	1	688	0.15%
2018/04/13	1	7.60	0	0.00	7.62	1	876	0.11%
2018/04/11	0	0.00	1	7.60	7.65	-1	872	-0.11%
2018/04/09	1	7.42	0	0.00	7.43	1	842	0.12%
2018/03/30	0	0.00	3	7.43	7.44	-3	857	-0.35%
2018/03/29	3	7.44	0	0.00	7.44	3	861	0.35%
2018/03/19	1	7.40	0	0.00	7.44	1	850	0.12%
2018/03/08	0	0.00	1	7.44	7.42	-1	857	-0.12%
2018/03/01	0	0.00	3	7.35	7.35	-3	886	-0.34%
2018/02/22	1	7.19	0	0.00	7.22	1	883	0.11%
2018/02/21	0	0.00	0	7.10	7.18	0	884	0.00%
2018/02/09	1	7.07	0	0.00	7.05	1	875	0.11%
2018/02/06	0	0.00	3	7.10	7.15	-3	894	-0.34%
2018/02/05	2	7.46	0	0.00	7.47	2	873	0.23%
2018/02/02	1	7.53	0	0.00	7.55	1	859	0.12%
2018/01/25	5	7.62	0	0.00	7.64	5	858	0.58%
2018/01/17	1	7.66	0	0.00	7.67	1	845	0.12%
2018/01/16	3	7.69	0	0.00	7.70	3	846	0.35%
2018/01/15	1	7.70	0	0.00	7.73	1	844	0.12%
2018/01/11	1	7.79	0	0.00	7.72	1	845	0.12%
2018/01/05	3	7.56	0	0.00	7.55	3	677	0.44%
2018/01/04	2	7.55	0	0.00	7.55	2	674	0.30%