愛之味 (1217)-國泰-敦南券商分點個股進出

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
12.05
漲跌
--
漲幅
0.00%
成交量
537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－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	8.8	12.02	2	12.05	12.05	6.8	1,219	0.56%
2024/05/09	4.4	12.04	7.1	12.02	12.05	-2.7	1,220	-0.22%
2024/05/08	12.3	12.03	10	12.04	12.00	2.3	1,225	0.19%
2024/05/07	15.2	12.10	6.3	12.16	12.10	8.9	1,224	0.73%
2024/05/06	41.6	12.25	48.5	12.23	12.25	-6.9	1,218	-0.57%
2024/05/03	10.3	12.19	22	12.21	12.15	-11.7	1,191	-0.98%
2024/05/02	10.2	12.25	73	12.27	12.30	-62.8	1,160	-5.41%
2024/04/30	68.3	12.11	26.1	12.12	12.10	42.2	1,120	3.76%
2024/04/29	4.5	11.96	20.3	11.96	11.95	-15.8	1,064	-1.48%
2024/04/26	6.9	11.85	3	11.80	11.85	3.9	1,063	0.37%
2024/04/25	2	11.85	1.2	11.86	11.85	0.8	1,063	0.08%
2024/04/24	16.9	11.82	1	11.80	11.85	15.9	1,066	1.49%
2024/04/23	2.3	11.86	1	11.85	11.85	1.3	1,070	0.12%
2024/04/22	2.5	11.84	16.2	11.87	11.95	-13.6	1,073	-1.27%
2024/04/19	101.5	11.77	19.8	11.79	11.75	81.7	1,069	7.64%	大買/
2024/04/18	107.7	12.04	67.4	12.02	12.15	40.3	1,043	3.87%	大買/
2024/04/17	21.3	11.84	8	11.84	11.85	13.3	1,001	1.33%
2024/04/16	64.9	11.79	21.3	11.80	11.70	43.6	994	4.39%
2024/04/15	17.2	11.93	7	11.93	11.90	10.2	983	1.04%
2024/04/12	15.7	11.89	15.2	11.88	11.90	0.4	986	0.04%
2024/04/11	7.4	11.94	4.3	11.95	11.90	3.1	983	0.31%
2024/04/10	5.6	11.99	5	12.00	12.00	0.6	986	0.06%
2024/04/09	12.3	11.97	5	11.99	11.95	7.3	1,009	0.72%
2024/04/08	24	11.94	1.1	11.90	11.95	22.9	1,085	2.11%
2024/04/03	14.2	11.94	19.7	11.95	11.90	-5.6	1,111	-0.50%
2024/04/02	11.6	11.97	3.1	11.97	11.95	8.6	1,114	0.77%
2024/04/01	7.6	12.02	52.8	12.04	12.00	-45.3	1,112	-4.07%
2024/03/29	5.9	11.91	23	11.91	11.90	-17.1	1,091	-1.56%
2024/03/28	7.6	11.97	47.9	11.97	12.00	-40.3	1,087	-3.71%
2024/03/27	3.4	11.87	14.5	11.86	11.90	-11.1	1,071	-1.04%
2024/03/26	20.2	11.82	10.3	11.81	11.85	10	1,082	0.92%
2024/03/25	18.7	11.82	4.6	11.85	11.80	14.1	1,107	1.27%
2024/03/22	22.9	11.77	40.1	11.82	11.75	-17.2	1,105	-1.55%
2024/03/21	10.4	11.64	58.1	11.60	11.65	-47.7	1,086	-4.39%
2024/03/20	25.5	11.63	14.1	11.61	11.60	11.4	1,093	1.04%
2024/03/19	10.3	11.71	8.4	11.71	11.70	1.9	1,086	0.17%
2024/03/18	20.8	11.60	1.1	11.70	11.70	19.8	1,091	1.81%
2024/03/15	21.8	11.68	10.4	11.70	11.65	11.5	1,096	1.05%
2024/03/14	12.2	11.70	6.2	11.70	11.75	6	1,093	0.55%
2024/03/13	12.5	11.66	19.2	11.73	11.65	-6.7	1,088	-0.62%
2024/03/12	2.1	11.78	7	11.76	11.75	-4.9	1,080	-0.45%
2024/03/11	23.6	11.73	3	11.76	11.70	20.6	1,077	1.91%
2024/03/08	33.3	11.70	6.5	11.71	11.70	26.7	1,079	2.48%
2024/03/07	24.5	11.79	17.1	11.87	11.75	7.4	1,068	0.69%
2024/03/06	13.8	11.85	7.2	11.84	11.85	6.6	1,060	0.62%
2024/03/05	10.8	11.83	3.6	11.82	11.85	7.3	1,058	0.69%
2024/03/04	22.7	11.80	3	11.87	11.75	19.7	1,059	1.86%
2024/03/01	18	11.81	2.1	11.85	11.80	15.9	1,067	1.49%
2024/02/29	24.7	11.84	0.3	11.88	11.85	24.4	1,088	2.24%
2024/02/27	37.2	11.80	33.2	11.80	11.85	4	1,093	0.37%
2024/02/26	8.1	11.87	1.4	11.94	11.90	6.7	1,095	0.61%
2024/02/23	40.2	11.94	3.9	11.99	11.90	36.2	1,097	3.30%
2024/02/22	5.6	12.02	11.4	12.02	12.05	-5.7	1,089	-0.53%
2024/02/21	6.1	12.09	1.1	12.10	12.05	5	1,097	0.46%
2024/02/20	53.3	12.17	40.3	12.09	12.10	13	1,101	1.18%
2024/02/19	4.3	12.17	11.2	12.16	12.20	-7	1,110	-0.63%
2024/02/16	0.6	12.00	19.2	11.99	12.00	-18.6	1,392	-1.33%
2024/02/15	40.9	11.85	12.1	11.87	11.90	28.8	1,464	1.97%
2024/02/05	26.4	11.90	4.6	11.94	11.90	21.8	1,473	1.48%
2024/02/02	4.8	11.88	8.1	11.92	11.95	-3.2	1,486	-0.22%
2024/02/01	4.3	11.89	7.1	11.89	11.90	-2.8	1,496	-0.19%
2024/01/31	11.3	11.81	14.3	11.85	11.80	-3	1,511	-0.20%
2024/01/30	45	11.87	5.5	11.90	11.85	39.5	1,526	2.59%
2024/01/29	2.2	11.78	9.4	11.84	11.85	-7.2	1,636	-0.44%
2024/01/26	10.2	11.71	24	11.71	11.75	-13.8	1,713	-0.80%
2024/01/25	6.6	11.71	1.1	11.65	11.70	5.5	1,799	0.31%
2024/01/24	0.4	11.71	0.1	11.80	11.70	0.3	1,812	0.02%
2024/01/23	10.6	11.69	3.4	11.71	11.70	7.2	1,816	0.40%
2024/01/22	11.3	11.65	21.6	11.81	11.70	-10.3	1,819	-0.57%
2024/01/19	15.9	11.52	4.1	11.50	11.50	11.9	1,800	0.66%
2024/01/18	5.5	11.52	1	11.50	11.50	4.5	1,804	0.25%
2024/01/17	13.5	11.57	7.7	11.56	11.55	5.8	1,802	0.32%
2024/01/16	46.2	11.66	15.6	11.66	11.70	30.6	1,851	1.65%
2024/01/15	9.4	11.73	31.3	11.76	11.70	-22	1,869	-1.17%
2024/01/12	4.9	11.82	1.3	11.81	11.75	3.6	1,941	0.19%
2024/01/11	1.9	11.84	1.1	11.81	11.85	0.8	1,965	0.04%
2024/01/10	1.9	11.80	6.5	11.80	11.80	-4.6	2,030	-0.23%
2024/01/09	18	11.87	2.2	11.95	11.85	15.8	2,058	0.77%
2024/01/08	6.8	12.01	3.1	12.02	12.00	3.8	2,066	0.18%
2024/01/05	23.6	12.02	8.2	12.04	12.00	15.4	2,093	0.74%
2024/01/04	13.7	12.08	2.8	12.06	12.05	10.9	2,215	0.49%
2024/01/03	28.8	12.15	16.5	12.17	12.10	12.3	2,304	0.53%
2024/01/02	26.8	12.32	95.6	12.32	12.35	-68.7	2,297	-2.99%
2023/12/29	11.9	12.04	19.7	12.02	12.05	-7.8	2,231	-0.35%
2023/12/28	4.8	11.91	2	11.90	11.90	2.8	2,262	0.13%
2023/12/27	6.4	11.85	5.3	11.90	11.90	1.1	2,333	0.05%
2023/12/26	3.4	11.89	2.8	11.90	11.90	0.6	2,363	0.02%
2023/12/25	13.6	11.90	1	11.95	11.85	12.6	2,450	0.52%
2023/12/22	2.3	11.86	15.2	11.85	11.95	-12.9	2,470	-0.52%
2023/12/21	35.4	11.88	11.9	11.89	11.85	23.5	2,483	0.95%
2023/12/20	5.4	11.88	8.3	11.86	11.90	-2.9	2,505	-0.12%
2023/12/19	3.6	11.73	10.4	11.79	11.80	-6.7	2,489	-0.27%
2023/12/18	14	11.73	6.2	11.75	11.70	7.8	2,506	0.31%
2023/12/15	10.9	11.79	6.8	11.79	11.80	4.1	2,561	0.16%
2023/12/14	9.8	11.69	0.1	11.75	11.70	9.7	2,593	0.38%
2023/12/13	5.2	11.66	20.1	11.65	11.65	-14.9	2,596	-0.57%
2023/12/12	16.8	11.67	4.3	11.67	11.65	12.5	2,635	0.48%
2023/12/11	5.2	11.72	3.1	11.71	11.75	2.1	2,653	0.08%
2023/12/08	9	11.77	7.6	11.76	11.75	1.3	2,674	0.05%
2023/12/07	22.2	11.73	0.1	11.85	11.70	22.2	2,806	0.79%
2023/12/06	8.7	11.84	44	11.82	11.80	-35.3	2,849	-1.24%
2023/12/05	1.7	11.87	12.6	11.85	11.85	-10.9	2,870	-0.38%
2023/12/04	4.9	11.89	7.4	11.90	11.90	-2.6	2,914	-0.09%
2023/12/01	2	11.90	2.1	11.85	11.80	-0.1	2,951	0.00%
2023/11/30	11.9	11.84	6.7	11.84	11.90	5.2	3,003	0.17%
2023/11/29	7.6	11.83	2	11.85	11.80	5.6	3,032	0.19%
2023/11/28	6.3	11.80	2	11.86	11.80	4.3	3,131	0.14%
2023/11/27	8.4	11.78	1.5	11.87	11.75	6.9	3,239	0.21%
2023/11/24	4.5	11.88	2	11.90	11.90	2.5	3,291	0.08%
2023/11/22	15.8	11.84	2	11.85	11.90	13.8	3,437	0.40%
2023/11/21	21.5	11.85	15	11.86	11.85	6.5	3,606	0.18%
2023/11/20	13.8	11.79	7.3	11.79	11.80	6.5	3,644	0.18%
2023/11/17	9.9	11.84	20.7	11.85	11.85	-10.8	3,785	-0.28%
2023/11/16	10.7	11.82	3	11.80	11.85	7.7	3,813	0.20%
2023/11/15	45.1	11.94	24	11.83	11.80	21.1	3,865	0.55%
2023/11/14	70.4	11.56	13.9	11.52	11.50	56.5	3,721	1.52%
2023/11/13	2.5	11.71	2	11.75	11.70	0.5	3,690	0.01%
2023/11/10	1.3	11.72	0.2	11.80	11.70	1.2	3,872	0.03%
2023/11/09	11.2	11.76	13.4	11.81	11.80	-2.2	4,112	-0.05%
2023/11/08	13.6	11.82	3	11.82	11.75	10.6	4,458	0.24%
2023/11/07	16.2	11.88	4.2	11.89	11.85	11.9	4,651	0.26%
2023/11/06	18.8	12.11	11.9	12.08	12.00	6.9	4,881	0.14%
2023/11/03	6	12.13	20.2	12.20	12.15	-14.2	4,941	-0.29%
2023/11/02	3.1	12.00	12	12.05	12.05	-8.9	5,065	-0.18%
2023/11/01	5.6	11.77	3.4	11.79	11.80	2.2	5,174	0.04%
2023/10/31	12.8	11.76	3	11.74	11.65	9.8	5,278	0.18%
2023/10/30	2	11.84	1.2	11.91	11.80	0.8	5,385	0.01%
2023/10/27	2	11.85	2.5	11.88	11.90	-0.4	5,515	-0.01%
2023/10/26	2.2	11.90	0	11.95	11.85	2.2	5,623	0.04%
2023/10/25	6	12.07	7	12.06	12.05	-1	5,705	-0.02%
2023/10/24	3.5	12.03	4.1	12.01	12.00	-0.6	5,890	-0.01%
2023/10/23	5.3	11.86	1	12.00	11.90	4.3	6,220	0.07%
2023/10/20	36.4	11.81	72	11.88	11.80	-35.6	6,390	-0.56%
2023/10/19	8.3	12.05	5.2	12.08	12.10	3.1	6,592	0.05%
2023/10/18	3.7	12.14	8.1	12.22	12.15	-4.4	6,719	-0.07%
2023/10/17	14.2	12.22	0.1	12.25	12.20	14.1	6,675	0.21%
2023/10/16	7	12.27	2.1	12.28	12.20	4.9	6,728	0.07%
2023/10/13	9.2	12.41	2	12.55	12.40	7.2	6,763	0.11%
2023/10/12	11	12.50	15.1	12.57	12.55	-4.1	6,800	-0.06%
2023/10/11	8.2	12.53	10.5	12.51	12.55	-2.3	6,703	-0.03%
2023/10/06	0.3	12.31	1	12.35	12.30	-0.8	6,653	-0.01%
2023/10/05	2.2	12.18	4.2	12.23	12.25	-2	6,674	-0.03%
2023/10/04	10.6	12.18	5	12.18	12.15	5.6	6,709	0.08%
2023/10/03	15.2	12.52	5.8	12.52	12.45	9.4	6,853	0.14%
2023/10/02	2.5	12.36	6.9	12.36	12.45	-4.3	6,818	-0.06%
2023/09/28	16.2	12.44	24.1	12.49	12.35	-7.9	6,827	-0.12%
2023/09/27	2.1	12.36	5.1	12.41	12.35	-3	6,791	-0.04%
2023/09/26	1.4	12.36	0	0.00	12.35	1.4	6,839	0.02%
2023/09/25	4.1	12.46	2	12.45	12.45	2.1	7,009	0.03%
2023/09/22	12.2	12.33	12	12.31	12.35	0.2	7,626	0.00%
2023/09/21	2.4	12.38	3.3	12.45	12.35	-0.9	7,629	-0.01%
2023/09/20	29.1	12.52	41.6	12.54	12.55	-12.5	7,610	-0.16%
2023/09/19	7.4	12.44	4.1	12.54	12.55	3.3	7,598	0.04%
2023/09/18	2.6	12.45	12	12.44	12.45	-9.4	7,677	-0.12%
2023/09/15	12.1	12.63	26	12.65	12.50	-13.9	7,734	-0.18%
2023/09/14	29	12.66	20	12.64	12.65	9	7,710	0.12%
2023/09/13	20.1	12.44	33	12.48	12.55	-13	7,695	-0.17%
2023/09/12	30.3	12.55	13.6	12.68	12.45	16.7	7,701	0.22%
2023/09/11	23.7	12.47	8.7	12.43	12.50	15	7,571	0.20%
2023/09/08	10.7	12.33	7.3	12.29	12.30	3.4	7,530	0.04%
2023/09/07	81	12.38	82.1	12.30	12.25	-1.1	7,528	-0.01%
2023/09/06	13.1	12.53	10.8	12.55	12.50	2.3	7,511	0.03%
2023/09/05	17.3	12.75	16.4	12.81	12.70	0.9	7,550	0.01%
2023/09/04	12.8	12.78	14.2	12.82	12.75	-1.4	7,551	-0.02%
2023/09/01	2.4	13.01	36.7	12.88	12.85	-34.3	7,527	-0.46%
2023/08/31	94.2	12.66	84.2	12.68	12.70	10	7,428	0.13%
2023/08/30	80.9	12.91	56	12.86	12.85	24.9	7,307	0.34%
2023/08/29	30.2	13.19	24.1	13.16	13.15	6.1	7,234	0.08%
2023/08/28	28.3	13.25	24.3	13.33	13.15	4.1	7,175	0.06%
2023/08/25	30.6	13.27	74.4	13.34	13.30	-43.8	7,083	-0.62%
2023/08/24	10.8	13.04	22.4	13.10	13.15	-11.6	6,914	-0.17%
2023/08/23	45.7	13.14	58.5	13.14	13.15	-12.8	6,868	-0.19%
2023/08/22	31.7	12.91	26	12.92	12.95	5.7	6,716	0.08%
2023/08/21	16.6	13.04	5.6	13.03	13.00	11	6,686	0.17%
2023/08/18	30.9	12.92	117.2	12.95	12.85	-86.3	6,619	-1.30%	大賣/
2023/08/17	33.9	12.95	63.4	13.01	13.05	-29.6	6,456	-0.46%
2023/08/16	146.1	13.20	167.5	13.18	13.05	-21.4	6,414	-0.33%	大買/大賣/
2023/08/15	211.8	13.03	153.2	13.18	13.25	58.6	6,198	0.95%	大買/大賣/
2023/08/14	132	12.98	196	12.92	12.80	-63.9	5,970	-1.07%	大買/大賣/
2023/08/11	61.3	13.48	102.6	13.47	13.35	-41.3	5,630	-0.73%	大賣/
2023/08/10	217.4	13.72	180.3	13.77	13.70	37.1	5,436	0.68%	大買/大賣/
2023/08/09	217	13.92	128.5	13.91	13.85	88.5	5,186	1.71%	大買/大賣/
2023/08/08	165.7	14.62	133	14.72	14.45	32.7	5,013	0.65%	大買/大賣/
2023/08/07	152.3	14.38	187.4	14.38	14.75	-35.1	4,820	-0.73%	大買/大賣/
2023/08/04	45.8	14.29	85	14.34	14.25	-39.2	4,628	-0.85%
2023/08/02	114.5	14.13	151.5	14.27	14.10	-37	4,516	-0.82%	大買/大賣/
2023/08/01	182.3	14.33	128.5	14.24	14.40	53.8	4,406	1.22%	大買/大賣/
2023/07/31	109.4	13.87	85.9	13.93	13.90	23.5	4,278	0.55%	大買/
2023/07/28	50.5	14.09	35.7	14.10	14.00	14.8	4,173	0.35%
2023/07/27	227.5	14.25	166.3	14.30	14.15	61.1	4,089	1.50%	大買/大賣/
2023/07/26	232.9	14.15	303.4	14.05	14.15	-70.5	3,903	-1.81%	大買/大賣/
2023/07/25	238.8	13.60	182.4	13.58	13.65	56.4	3,512	1.61%	大買/大賣/
2023/07/24	97.2	13.43	108.4	13.45	13.40	-11.2	3,317	-0.34%	大賣/
2023/07/21	163.8	13.04	158	13.05	13.05	5.7	3,030	0.19%	大買/大賣/
2023/07/20	74.3	12.83	21	12.80	12.75	53.3	2,893	1.84%
2023/07/19	20.2	12.83	77.2	12.83	12.75	-57.1	2,874	-1.98%
2023/07/18	38.1	12.59	8.6	12.61	12.60	29.5	2,823	1.05%
2023/07/17	9.3	12.68	72.9	12.69	12.80	-63.6	2,786	-2.28%
2023/07/14	15.2	12.51	22	12.53	12.45	-6.8	2,722	-0.25%
2023/07/13	14.9	12.56	47.9	12.60	12.50	-33	2,698	-1.22%
2023/07/12	28.5	12.71	37.4	12.73	12.65	-8.9	2,667	-0.33%
2023/07/11	13.8	12.80	138.6	12.73	12.80	-124.8	2,634	-4.74%	大賣/鉅額交易
2023/07/10	226.6	12.89	214.2	12.88	12.75	12.4	2,593	0.48%	大買/大賣/
2023/07/07	24.2	12.34	18.4	12.40	12.45	5.8	2,396	0.24%
2023/07/06	25.8	12.35	41	12.39	12.45	-15.2	2,359	-0.64%
2023/07/05	43.5	12.45	23.4	12.46	12.40	20.1	2,322	0.86%
2023/07/04	89.8	12.38	81.1	12.42	12.45	8.7	2,296	0.38%
2023/07/03	221.4	12.61	92.4	12.61	12.55	129	2,282	5.65%	大買/鉅額交易
2023/06/30	425.2	12.68	440.6	12.75	12.80	-15.4	2,101	-0.73%	大買/大賣/
2023/06/29	11.3	11.88	15.9	11.97	11.85	-4.6	1,470	-0.31%
2023/06/28	7.5	11.90	22.4	11.90	11.90	-15	1,464	-1.02%
2023/06/27	24.1	12.03	24.9	11.99	11.85	-0.8	1,465	-0.05%
2023/06/26	74.8	12.19	64.3	12.13	12.15	10.6	1,439	0.73%
2023/06/21	26.1	11.88	23.2	11.90	11.95	2.9	1,330	0.22%
2023/06/20	17.5	11.74	23.2	11.74	11.75	-5.6	1,278	-0.44%
2023/06/19	4.4	11.74	21.3	11.74	11.70	-16.8	1,265	-1.33%
2023/06/16	16.4	11.64	20.7	11.64	11.75	-4.3	1,256	-0.34%
2023/06/15	4.7	11.57	9.1	11.57	11.60	-4.4	1,232	-0.36%
2023/06/14	5.6	11.51	15.8	11.54	11.60	-10.3	1,258	-0.82%
2023/06/13	5.2	11.51	71.2	11.55	11.50	-66	1,267	-5.20%
2023/06/12	52.6	11.46	10	11.42	11.45	42.6	1,264	3.37%
2023/06/09	197.1	11.63	32.3	11.68	11.55	164.8	1,263	13.05%	大買/鉅額交易
2023/06/08	7.6	11.61	44.3	11.55	11.70	-36.7	1,200	-3.06%
2023/06/07	6.6	11.43	4.1	11.44	11.45	2.5	1,179	0.21%
2023/06/06	16.4	11.42	1.3	11.41	11.40	15.1	1,199	1.26%
2023/06/05	8.2	11.43	34.4	11.38	11.35	-26.1	1,231	-2.12%
2023/06/02	7.2	11.29	1.1	11.36	11.30	6	1,249	0.48%
2023/06/01	1.1	11.35	0.2	11.40	11.30	0.9	1,284	0.07%
2023/05/31	16.6	11.26	1.1	11.35	11.30	15.5	1,400	1.11%
2023/05/30	14.4	11.30	6.2	11.30	11.30	8.2	1,404	0.58%
2023/05/29	5	11.38	14.1	11.36	11.40	-9.1	1,510	-0.60%
2023/05/26	1.4	11.34	0.1	11.40	11.30	1.3	1,531	0.08%
2023/05/25	4.2	11.41	5.4	11.40	11.40	-1.2	1,566	-0.07%
2023/05/24	1.5	11.51	8.3	11.54	11.55	-6.8	1,601	-0.42%
2023/05/23	7.2	11.53	13	11.50	11.50	-5.8	1,659	-0.35%
2023/05/22	5.2	11.49	8.4	11.51	11.55	-3.2	1,690	-0.19%
2023/05/19	6.2	11.43	5.2	11.40	11.45	1	1,689	0.06%
2023/05/18	1.3	11.35	52	11.48	11.35	-50.7	1,699	-2.98%
2023/05/17	2.1	11.37	14.1	11.39	11.35	-12	1,672	-0.71%
2023/05/16	2.3	11.27	18.1	11.31	11.25	-15.8	1,674	-0.94%
2023/05/15	0.4	11.11	3.2	11.15	11.15	-2.8	1,754	-0.16%
2023/05/12	10.2	11.04	2.1	11.05	11.10	8.1	1,795	0.45%
2023/05/11	10.2	11.04	2.1	11.05	11.00	8.1	1,802	0.45%
2023/05/10	12.1	11.10	0	11.15	11.05	12.1	1,807	0.67%
2023/05/09	0	11.18	3	11.20	11.10	-3	1,811	-0.16%
2023/05/08	4	11.25	3	11.22	11.20	1	1,811	0.06%
2023/05/05	1.5	11.22	53.2	11.25	11.25	-51.6	1,816	-2.84%
2023/05/04	4.3	11.20	0	11.20	11.20	4.3	1,813	0.24%
2023/05/03	0.2	11.17	22.7	11.14	11.10	-22.5	1,817	-1.24%
2023/05/02	10.2	11.05	1.1	11.06	11.05	9.1	1,825	0.50%
2023/04/28	0.1	11.01	3.1	11.00	11.00	-3	1,839	-0.16%
2023/04/27	2.1	10.93	1.8	10.96	10.95	0.3	1,845	0.02%
2023/04/26	1.2	10.96	1	11.00	11.00	0.2	1,849	0.01%
2023/04/25	10.2	10.98	13.7	10.92	10.90	-3.5	1,857	-0.19%
2023/04/24	4.3	11.03	1	11.10	11.00	3.3	1,849	0.18%
2023/04/21	21.5	10.99	10.6	11.13	10.95	10.9	1,846	0.59%
2023/04/20	17.4	11.21	3	11.22	11.15	14.4	1,825	0.79%
2023/04/19	8.4	11.32	5	11.34	11.30	3.4	1,833	0.19%
2023/04/18	5.1	11.38	13	11.39	11.35	-7.9	1,857	-0.42%
2023/04/17	6.2	11.41	13	11.50	11.35	-6.8	1,891	-0.36%
2023/04/14	33.2	11.45	26.1	11.40	11.40	7.1	2,027	0.35%
2023/04/13	7.2	11.39	10.4	11.44	11.40	-3.2	2,030	-0.16%
2023/04/12	9.7	11.36	8	11.40	11.35	1.7	2,020	0.09%
2023/04/11	9.3	11.36	12.2	11.37	11.35	-2.8	2,028	-0.14%
2023/04/10	6.4	11.35	9	11.39	11.35	-2.7	2,050	-0.13%
2023/04/07	26	11.42	3	11.48	11.40	23	2,054	1.12%
2023/04/06	93.4	11.80	23	11.78	11.80	70.4	2,054	3.42%
2023/03/31	17.1	11.60	3.1	11.62	11.60	14.1	2,018	0.70%
2023/03/30	7.3	11.60	4	11.64	11.60	3.3	2,043	0.16%
2023/03/29	7.8	11.53	5.4	11.60	11.55	2.4	2,055	0.12%
2023/03/28	6.9	11.54	11.3	11.61	11.50	-4.4	2,112	-0.21%
2023/03/27	6.9	11.53	29.6	11.55	11.60	-22.6	2,162	-1.05%
2023/03/24	14.4	11.40	4	11.43	11.40	10.4	2,328	0.45%
2023/03/23	22.1	11.45	16.2	11.49	11.45	5.9	2,405	0.25%
2023/03/22	9.5	11.48	2.1	11.48	11.45	7.4	2,537	0.29%
2023/03/21	7.3	11.45	23.2	11.44	11.45	-15.9	2,535	-0.63%
2023/03/20	9.5	11.44	0.2	11.45	11.40	9.4	2,537	0.37%
2023/03/17	0.5	11.42	32.5	11.41	11.45	-32	2,531	-1.26%
2023/03/16	57.5	11.16	4.1	11.19	11.10	53.5	2,505	2.13%
2023/03/15	19.8	11.36	0.1	11.60	11.30	19.7	2,492	0.79%
2023/03/14	36.6	11.40	31.8	11.35	11.35	4.7	2,477	0.19%
2023/03/13	8.3	11.47	12	11.46	11.50	-3.7	2,455	-0.15%
2023/03/10	20	11.67	18.2	11.65	11.65	1.8	2,438	0.07%
2023/03/09	14.2	11.75	21.2	11.78	11.80	-7	2,417	-0.29%
2023/03/08	10.1	11.78	41.5	11.80	11.85	-31.3	2,405	-1.30%
2023/03/07	21.3	11.71	18.1	11.74	11.70	3.2	2,401	0.13%
2023/03/06	42.4	11.82	24.2	11.83	11.80	18.2	2,397	0.76%
2023/03/03	49.5	11.73	79.5	11.75	11.70	-30	2,366	-1.27%
2023/03/02	9.4	11.36	17.5	11.35	11.40	-8.1	2,273	-0.36%
2023/03/01	108.2	11.59	121.2	11.65	11.40	-13	2,360	-0.55%	大買/大賣/
2023/02/24	31.8	11.43	11.2	11.41	11.35	20.6	2,279	0.90%
2023/02/23	16.6	11.51	30.1	11.53	11.55	-13.6	2,269	-0.60%
2023/02/22	18	11.38	18.2	11.42	11.45	-0.1	2,331	-0.01%
2023/02/21	11.4	11.35	30.5	11.37	11.40	-19.1	2,293	-0.83%
2023/02/20	9.7	11.23	16.6	11.22	11.30	-6.8	2,241	-0.30%
2023/02/17	15.4	11.10	31.1	11.10	11.10	-15.7	2,237	-0.70%
2023/02/16	5	11.16	42.4	11.20	11.15	-37.4	2,232	-1.67%
2023/02/15	7.4	11.13	15.1	11.14	11.10	-7.7	2,228	-0.34%
2023/02/14	20	11.15	15.2	11.17	11.20	4.8	2,215	0.22%
2023/02/13	99.7	11.30	37.2	11.29	11.25	62.5	2,199	2.84%
2023/02/10	8.6	10.91	34.7	11.03	11.05	-26.1	2,106	-1.24%
2023/02/09	2.8	10.95	10.2	11.00	10.95	-7.5	2,072	-0.36%
2023/02/08	8.4	11.01	35.6	11.00	10.95	-27.2	2,065	-1.32%
2023/02/07	18.2	10.91	8.4	10.95	10.90	9.8	2,043	0.48%
2023/02/06	3	10.92	4	10.91	10.95	-1	2,034	-0.05%
2023/02/03	9.4	10.90	4.9	10.90	10.90	4.5	2,027	0.22%
2023/02/02	6.4	10.92	6.2	10.93	10.90	0.2	2,016	0.01%
2023/02/01	4.2	10.93	21.7	10.94	10.95	-17.5	2,013	-0.87%
2023/01/31	2.8	10.89	19.5	10.91	10.90	-16.6	2,008	-0.83%
2023/01/30	8.5	10.86	12.7	10.89	10.85	-4.2	1,998	-0.21%
2023/01/17	7.2	10.79	6.3	10.79	10.80	1	1,985	0.05%
2023/01/16	1.2	10.66	3	10.70	10.75	-1.8	1,982	-0.09%
2023/01/13	7.1	10.69	8.2	10.67	10.65	-1.1	1,974	-0.06%
2023/01/12	5.1	10.74	1.1	10.76	10.75	4	1,969	0.20%
2023/01/11	5.9	10.75	7.1	10.79	10.75	-1.2	1,959	-0.06%
2023/01/10	1.2	10.71	10.6	10.80	10.80	-9.4	1,957	-0.48%
2023/01/09	9.2	10.67	48.1	10.71	10.75	-38.9	1,957	-1.99%
2023/01/06	65	10.73	2.1	10.82	10.70	62.9	1,951	3.22%
2023/01/05	13.2	10.83	39.4	10.94	10.90	-26.2	1,944	-1.35%
2023/01/04	29.2	10.89	21	10.89	10.85	8.2	1,908	0.43%
2023/01/03	7.2	10.62	4	10.75	10.80	3.2	1,766	0.18%
2022/12/30	0.1	10.65	3	10.72	10.70	-2.9	1,757	-0.16%
2022/12/29	11	10.63	5	10.57	10.65	6	1,754	0.34%
2022/12/28	17.3	10.84	20.1	10.87	10.70	-2.9	1,744	-0.16%
2022/12/27	0.1	10.80	20.1	10.80	10.80	-19.9	1,719	-1.16%
2022/12/26	4	10.84	1.8	10.94	10.75	2.2	1,707	0.13%
2022/12/23	4.2	10.72	4	10.86	10.90	0.1	1,678	0.01%
2022/12/22	7.3	10.94	41.1	11.00	10.85	-33.9	1,664	-2.03%
2022/12/21	53.5	10.89	51.7	10.74	10.90	1.8	1,644	0.11%
2022/12/20	26.3	10.71	35.2	10.83	10.50	-8.9	1,616	-0.55%
2022/12/19	50.1	10.84	16.8	10.76	10.70	33.3	1,570	2.12%
2022/12/16	117.7	11.03	126.1	11.09	11.05	-8.4	1,510	-0.56%	大買/大賣/
2022/12/15	42.4	10.80	143.3	10.85	11.00	-100.9	1,324	-7.62%	大賣/
2022/12/14	160.4	10.82	146	10.80	10.70	14.3	1,236	1.16%	大買/大賣/
2022/12/13	3.1	10.38	22.1	10.40	10.40	-19	1,086	-1.75%
2022/12/12	4.1	10.42	3	10.40	10.30	1.1	1,088	0.10%
2022/12/09	3.2	10.35	4.2	10.35	10.40	-1.1	1,088	-0.10%
2022/12/08	5.8	10.35	4	10.33	10.30	1.8	1,088	0.17%
2022/12/07	14.1	10.44	30	10.43	10.40	-15.9	1,081	-1.47%
2022/12/06	19.1	10.37	6	10.38	10.35	13.1	1,074	1.22%
2022/12/05	1.1	10.45	16	10.50	10.45	-14.9	1,074	-1.39%
2022/12/02	10.2	10.41	6.1	10.42	10.40	4.1	1,070	0.38%
2022/12/01	33.1	10.51	16.1	10.57	10.45	17.1	1,076	1.58%
2022/11/30	5	10.50	42.5	10.46	10.50	-37.5	1,076	-3.48%
2022/11/29	5.2	10.48	30	10.48	10.45	-24.8	1,062	-2.33%
2022/11/28	18.1	10.43	6.5	10.33	10.45	11.6	1,030	1.13%
2022/11/25	10.1	10.23	17.7	10.25	10.20	-7.6	1,012	-0.75%
2022/11/24	59.6	10.36	37.6	10.30	10.30	22	1,010	2.18%
2022/11/23	120.3	10.51	47.8	10.47	10.50	72.5	986	7.35%	大買/
2022/11/22	9.1	10.14	48.7	10.20	10.30	-39.6	897	-4.42%
2022/11/21	7.6	10.06	10.6	10.09	10.15	-3	915	-0.33%
2022/11/18	49.4	10.27	44.6	10.24	10.10	4.8	912	0.53%
2022/11/17	5.4	9.90	14	9.85	9.90	-8.6	814	-1.06%
2022/11/16	23.6	9.91	9.1	9.86	9.80	14.5	815	1.78%
2022/11/15	12.4	9.93	40.8	9.94	9.97	-28.4	811	-3.50%
2022/11/14	2.7	9.85	4	9.85	9.84	-1.4	791	-0.17%
2022/11/11	1.3	9.75	12.6	9.78	9.76	-11.2	792	-1.42%
2022/11/10	1.7	9.69	11	9.68	9.65	-9.3	797	-1.17%
2022/11/09	2	9.66	34.4	9.64	9.68	-32.4	802	-4.03%
2022/11/08	5.1	9.57	9	9.62	9.56	-3.9	809	-0.48%
2022/11/07	14.1	9.54	19	9.59	9.59	-4.8	818	-0.59%
2022/11/04	2.4	9.32	6.4	9.35	9.40	-4	833	-0.48%
2022/11/03	1.2	9.25	3.2	9.27	9.26	-2	856	-0.24%
2022/11/02	4.1	9.29	2.2	9.31	9.28	1.9	879	0.21%
2022/11/01	0	0.00	0.1	9.30	9.30	-0.1	901	-0.01%
2022/10/31	5.1	9.29	16.1	9.21	9.26	-11	935	-1.17%
2022/10/28	14.1	9.26	6.1	9.29	9.15	8	1,020	0.79%
2022/10/27	1	9.22	4.1	9.22	9.26	-3.1	1,186	-0.26%
2022/10/26	0.2	9.18	2	9.19	9.13	-1.8	1,223	-0.15%
2022/10/25	1.1	9.19	6.2	9.20	9.16	-5.1	1,232	-0.41%
2022/10/24	2	9.07	3.3	9.11	9.12	-1.2	1,244	-0.10%
2022/10/21	7.4	8.91	1	8.92	8.93	6.3	1,259	0.50%
2022/10/20	1.5	8.97	0	0.00	8.98	1.5	1,300	0.12%
2022/10/19	4.6	9.11	0.1	9.20	9.06	4.5	1,313	0.34%
2022/10/18	0	9.18	4.2	9.19	9.17	-4.2	1,374	-0.31%
2022/10/17	2.5	9.05	6.5	9.09	9.14	-3.9	1,397	-0.28%
2022/10/14	1.1	9.00	11	9.04	9.07	-9.9	1,393	-0.71%
2022/10/13	23.8	8.87	2	8.89	8.74	21.8	1,390	1.57%
2022/10/12	5.4	9.07	1	9.03	9.15	4.4	1,370	0.32%
2022/10/11	11.4	9.14	6.4	9.15	9.10	5	1,378	0.36%
2022/10/07	4.3	9.38	4.1	9.37	9.40	0.2	1,382	0.01%
2022/10/06	5.4	9.28	0	0.00	9.25	5.4	1,385	0.39%
2022/10/05	10.9	9.36	3.2	9.43	9.27	7.7	1,406	0.55%
2022/10/04	1.1	9.38	2.2	9.38	9.39	-1	1,444	-0.07%
2022/10/03	5	9.25	10	9.26	9.25	-5	1,495	-0.33%
2022/09/30	5.4	9.18	11.1	9.24	9.28	-5.7	1,512	-0.38%
2022/09/29	4.4	9.27	15	9.25	9.29	-10.6	1,529	-0.70%
2022/09/28	6.3	9.17	5.6	9.23	9.11	0.7	1,544	0.05%
2022/09/27	2.4	9.25	10.1	9.24	9.33	-7.7	1,605	-0.48%
2022/09/26	33.5	9.24	11	9.14	9.09	22.5	1,613	1.40%
2022/09/23	10.7	9.49	2.9	9.49	9.46	7.8	1,610	0.48%
2022/09/22	12.6	9.47	4.7	9.48	9.49	7.9	1,629	0.49%
2022/09/21	12.7	9.53	3	9.51	9.51	9.7	1,630	0.59%
2022/09/20	3.1	9.57	2.5	9.55	9.56	0.6	1,634	0.04%
2022/09/19	8.5	9.55	2	9.51	9.51	6.4	1,648	0.39%
2022/09/16	40.1	9.70	2	9.77	9.60	38.1	1,650	2.31%
2022/09/15	10	9.80	6.1	9.84	9.80	3.9	1,658	0.23%
2022/09/14	5.2	9.74	0	0.00	9.75	5.2	1,669	0.31%
2022/09/13	2.5	9.87	7.5	9.86	9.81	-5	1,682	-0.30%
2022/09/12	2.3	9.76	19	9.76	9.77	-16.7	1,699	-0.98%
2022/09/08	9.7	9.64	17.9	9.65	9.67	-8.2	1,708	-0.48%
2022/09/07	30.6	9.62	11.9	9.66	9.56	18.7	1,717	1.09%
2022/09/06	32.3	9.85	19.2	9.79	9.75	13.1	1,710	0.77%
2022/09/05	1	9.93	0.1	9.91	9.90	0.9	1,713	0.05%
2022/09/02	2.2	9.93	5	9.92	9.92	-2.8	1,744	-0.16%
2022/09/01	7.4	9.94	3.1	9.98	9.93	4.3	1,754	0.24%
2022/08/31	18.1	9.95	1.2	9.97	9.97	16.9	1,763	0.96%
2022/08/30	8.3	9.96	5	9.98	9.94	3.3	1,773	0.18%
2022/08/29	12.1	9.94	9	9.94	9.93	3.1	1,911	0.16%
2022/08/26	8.1	10.11	50.6	10.09	10.10	-42.5	1,908	-2.23%
2022/08/25	12.2	10.00	2.1	10.03	10.00	10.1	1,871	0.54%
2022/08/24	3.3	9.99	17.3	10.00	9.98	-14	1,872	-0.75%
2022/08/23	18.1	9.95	18	9.96	9.94	0.1	1,886	0.00%
2022/08/22	2.1	10.00	15	10.00	9.98	-12.9	1,920	-0.67%
2022/08/19	7.8	9.99	14.3	10.01	10.05	-6.5	1,935	-0.34%
2022/08/18	13	9.96	13.5	9.99	9.99	-0.5	1,962	-0.03%
2022/08/17	15.4	9.98	66	9.98	9.96	-50.6	1,967	-2.57%
2022/08/16	2.4	10.01	24	10.00	10.00	-21.6	1,969	-1.10%
2022/08/15	15.2	10.00	26.8	10.02	10.00	-11.6	1,981	-0.59%
2022/08/12	7.3	9.99	9.3	10.00	10.00	-2	1,994	-0.10%
2022/08/11	53	9.97	83.1	9.93	9.98	-30.2	1,999	-1.51%
2022/08/10	13.6	9.82	13.1	9.86	9.84	0.5	2,013	0.03%
2022/08/09	41	9.76	33.1	9.76	9.83	7.8	2,017	0.39%
2022/08/08	41.6	9.68	9.6	9.65	9.79	32	2,030	1.58%
2022/08/05	59.1	9.79	34.1	9.81	9.80	24.9	2,038	1.22%
2022/08/04	205.5	9.75	140.9	9.69	9.67	64.5	2,060	3.13%	大買/大賣/
2022/08/03	179.5	10.05	86.6	10.01	9.97	92.9	2,034	4.57%	大買/
2022/08/02	65.5	10.64	83	10.54	10.45	-17.5	1,915	-0.92%
2022/08/01	22.3	10.89	34	10.90	10.90	-11.7	1,989	-0.59%
2022/07/29	2	10.90	13	10.90	10.90	-11	2,116	-0.52%
2022/07/28	37.1	10.84	29	10.84	10.80	8.1	2,147	0.38%
2022/07/27	43.1	11.07	36.1	11.01	10.95	6.9	2,189	0.32%
2022/07/26	26	10.92	14.1	10.86	10.90	11.9	2,207	0.54%
2022/07/25	86.6	10.88	61.9	10.88	10.90	24.7	2,349	1.05%
2022/07/22	6.3	10.62	51.3	10.65	10.70	-45	2,726	-1.65%
2022/07/21	5.5	10.51	7.2	10.47	10.60	-1.6	2,844	-0.06%
2022/07/20	13.2	10.50	4.1	10.72	10.45	9.1	3,016	0.30%
2022/07/19	14.1	10.57	20.2	10.60	10.65	-6.1	3,217	-0.19%
2022/07/18	11.2	10.55	16.1	10.48	10.60	-4.8	3,386	-0.14%
2022/07/15	32.1	10.33	0	10.40	10.35	32.1	3,614	0.89%
2022/07/14	5.4	10.40	17.2	10.40	10.40	-11.8	4,174	-0.28%
2022/07/13	6.4	10.44	20.2	10.47	10.40	-13.8	4,390	-0.31%
2022/07/12	35.3	10.35	9.3	10.37	10.25	26	5,768	0.45%
2022/07/11	35.2	10.82	21.3	10.82	10.85	13.9	6,350	0.22%
2022/07/08	8.1	10.62	0	10.65	10.55	8.1	6,304	0.13%
2022/07/07	9.7	10.58	13.5	10.64	10.60	-3.8	6,304	-0.06%
2022/07/06	24.3	10.74	8.1	10.74	10.65	16.2	6,309	0.26%
2022/07/05	52.3	10.90	66	10.87	11.00	-13.7	6,312	-0.22%
2022/07/04	9	10.57	30	10.48	10.40	-21	6,261	-0.34%
2022/07/01	52.3	10.36	26	10.39	10.25	26.3	6,304	0.42%
2022/06/30	22.3	10.51	6.5	10.59	10.45	15.8	6,344	0.25%
2022/06/29	5.6	10.67	10	10.72	10.75	-4.4	6,392	-0.07%
2022/06/28	13.4	10.75	18	10.77	10.70	-4.6	6,413	-0.07%
2022/06/27	19.6	10.78	32.1	10.72	10.80	-12.5	6,433	-0.19%
2022/06/24	5.1	10.57	8.1	10.50	10.55	-3	6,476	-0.05%
2022/06/23	12.1	10.38	35	10.44	10.45	-23	6,530	-0.35%
2022/06/22	15	10.39	19.1	10.44	10.30	-4	6,547	-0.06%
2022/06/21	3.1	10.48	9	10.59	10.65	-5.9	6,590	-0.09%
2022/06/20	20.7	10.33	7	10.52	10.25	13.7	6,670	0.20%
2022/06/17	12.8	10.51	11.1	10.46	10.55	1.7	6,877	0.03%
2022/06/16	14.7	10.74	6	10.63	10.60	8.7	6,914	0.13%
2022/06/15	5.7	10.68	15.1	10.70	10.70	-9.3	6,918	-0.13%
2022/06/14	9.1	10.52	26	10.55	10.60	-16.9	6,926	-0.24%
2022/06/13	32	10.78	4	10.95	10.70	28	6,918	0.40%
2022/06/10	5	11.13	10	11.12	11.15	-5	6,896	-0.07%
2022/06/09	2.2	11.20	11.1	11.17	11.15	-8.8	6,888	-0.13%
2022/06/08	10	11.18	7	11.19	11.15	3	6,880	0.04%
2022/06/07	34.3	11.39	37	11.37	11.25	-2.7	6,876	-0.04%
2022/06/06	11.4	11.17	21.1	11.19	11.20	-9.7	6,739	-0.14%
2022/06/02	18.3	11.03	36.6	11.09	11.05	-18.4	6,765	-0.27%
2022/06/01	10	11.19	12.1	11.17	11.10	-2.1	6,784	-0.03%
2022/05/31	16.6	11.26	274.1	11.20	11.20	-257.5	6,789	-3.79%	大賣/鉅額交易
2022/05/30	36.3	11.35	43.4	11.38	11.35	-7.1	6,784	-0.11%
2022/05/27	8.2	11.25	37	11.29	11.30	-28.8	6,764	-0.43%
2022/05/26	42.1	11.16	86.4	11.19	11.15	-44.3	6,757	-0.66%
2022/05/25	29	11.03	35.5	11.05	11.05	-6.5	6,742	-0.10%
2022/05/24	16.2	11.02	45.6	10.99	11.00	-29.4	6,904	-0.43%
2022/05/23	11	10.91	16.2	10.90	10.95	-5.2	6,903	-0.08%
2022/05/20	38.1	10.82	43	10.83	10.85	-4.9	6,907	-0.07%
2022/05/19	18.7	10.71	18.3	10.71	10.75	0.4	6,903	0.01%
2022/05/18	19.1	10.94	16.1	10.81	10.90	3	6,918	0.04%
2022/05/17	19.6	10.77	17.1	10.76	10.70	2.5	6,902	0.04%
2022/05/16	25.1	10.64	30	10.63	10.60	-4.9	6,885	-0.07%
2022/05/13	10.7	10.40	18.2	10.42	10.50	-7.5	6,865	-0.11%
2022/05/12	62.7	10.35	81.2	10.36	10.20	-18.5	6,848	-0.27%
2022/05/11	40.2	10.50	26.1	10.49	10.50	14.1	6,796	0.21%
2022/05/10	62.2	10.70	113	10.62	10.70	-50.8	6,755	-0.75%	大賣/
2022/05/09	182.5	11.04	123	11.04	10.75	59.5	6,712	0.89%	大買/大賣/
2022/05/06	162.8	11.60	136.1	11.55	11.35	26.7	6,617	0.40%	大買/大賣/
2022/05/05	29.5	11.47	35.3	11.49	11.45	-5.8	6,496	-0.09%
2022/05/04	59	11.53	63.1	11.52	11.40	-4.1	6,464	-0.06%
2022/05/03	78.4	11.75	94	11.67	11.65	-15.6	6,451	-0.24%
2022/04/29	178.8	11.87	131.1	11.76	11.70	47.7	6,429	0.74%	大買/大賣/
2022/04/28	564.2	12.02	691.7	12.01	11.95	-127.4	6,303	-2.02%	大買/大賣/鉅額交易
2022/04/27	111.1	11.43	78.4	11.40	11.30	32.7	5,890	0.55%	大買/
2022/04/26	122.4	11.89	123	11.92	11.70	-0.6	5,775	-0.01%	大買/大賣/
2022/04/25	231.3	12.16	269.4	12.16	11.60	-38.1	5,633	-0.68%	大買/大賣/
2022/04/22	239.1	12.52	157.4	12.44	12.30	81.7	5,454	1.50%	大買/大賣/
2022/04/21	411.8	12.86	188.9	12.69	12.60	223	5,374	4.15%	大買/大賣/鉅額交易
2022/04/20	500	12.74	595.6	12.83	12.95	-95.5	5,161	-1.85%	大買/大賣/
2022/04/19	254.6	12.22	369.2	12.14	12.15	-114.6	4,649	-2.47%	大買/大賣/鉅額交易
2022/04/18	2,501.9	13.09	1,889.3	12.95	12.50	612.6	4,573	13.39%	大買/大賣/鉅額交易
2022/04/15	266.6	12.36	387.7	12.35	12.50	-121	3,198	-3.78%	大買/大賣/鉅額交易
2022/04/14	13	11.42	17.2	11.41	11.40	-4.1	2,594	-0.16%
2022/04/13	17.2	11.42	8.8	11.45	11.45	8.3	2,614	0.32%
2022/04/12	24	11.45	27.2	11.45	11.35	-3.3	2,626	-0.13%
2022/04/11	49.6	11.46	25.4	11.45	11.50	24.3	2,649	0.92%
2022/04/08	10.3	11.41	31	11.34	11.40	-20.7	2,683	-0.77%
2022/04/07	37.6	11.39	47.3	11.35	11.15	-9.7	2,711	-0.36%
2022/04/06	67.3	11.77	42.5	11.68	11.65	24.8	2,718	0.91%
2022/04/01	65.1	11.70	60.3	11.65	11.75	4.8	2,708	0.18%
2022/03/31	5.1	11.59	16.4	11.59	11.50	-11.3	2,650	-0.42%
2022/03/30	19.5	11.49	65.2	11.49	11.55	-45.7	2,634	-1.73%
2022/03/29	94.1	11.59	42	11.65	11.55	52.1	2,614	1.99%
2022/03/28	16.2	11.44	23	11.49	11.55	-6.8	2,564	-0.27%
2022/03/25	41.2	11.62	50.1	11.61	11.55	-9	2,503	-0.36%
2022/03/24	25.1	11.63	40.7	11.61	11.60	-15.6	2,473	-0.63%
2022/03/23	90.8	11.59	60.3	11.59	11.60	30.5	2,420	1.26%
2022/03/22	164.7	11.52	365	11.47	11.65	-200.2	2,334	-8.58%	大買/大賣/鉅額交易
2022/03/21	20.3	11.11	65.8	11.09	11.10	-45.5	2,112	-2.16%
2022/03/18	2.1	10.88	3.1	10.85	10.90	-0.9	2,076	-0.04%
2022/03/17	1.1	10.70	2.2	10.72	10.75	-1.2	2,067	-0.06%
2022/03/16	7.5	10.62	3	10.63	10.60	4.5	2,057	0.22%
2022/03/15	6.1	10.63	4.4	10.66	10.60	1.7	2,058	0.08%
2022/03/14	18.2	10.79	0	10.75	10.75	18.2	2,064	0.88%
2022/03/11	0.5	10.70	2.1	10.70	10.70	-1.6	2,069	-0.08%
2022/03/10	7.1	10.75	8.8	10.77	10.75	-1.7	2,073	-0.08%
2022/03/09	7.8	10.64	36	10.60	10.70	-28.2	2,063	-1.37%
2022/03/08	25.4	10.69	8	10.64	10.50	17.4	2,072	0.84%
2022/03/07	26.7	10.83	11	10.75	10.75	15.7	2,034	0.77%
2022/03/04	22.1	10.97	31.1	10.97	10.95	-9	2,016	-0.45%
2022/03/03	43	10.97	14	10.97	11.00	29	2,025	1.43%
2022/03/02	7	10.95	4.1	11.00	10.95	2.9	2,039	0.14%
2022/03/01	4	10.88	6.2	10.89	10.90	-2.1	2,035	-0.11%
2022/02/25	11.2	10.76	7.1	10.79	10.80	4.1	2,039	0.20%
2022/02/24	117.6	10.81	14.9	11.01	10.70	102.7	2,067	4.97%	大買/鉅額交易
2022/02/23	4	10.91	12.1	10.91	10.90	-8.1	1,908	-0.42%
2022/02/22	18.3	10.97	16.7	10.88	10.85	1.6	1,913	0.08%
2022/02/21	4.5	11.09	21.7	11.11	11.05	-17.2	1,918	-0.90%
2022/02/18	41.6	11.03	46.1	11.00	11.05	-4.5	1,910	-0.24%
2022/02/17	5.1	10.81	5.3	10.86	10.90	-0.2	1,907	-0.01%
2022/02/16	2.1	10.78	0.1	10.85	10.80	2	1,933	0.10%
2022/02/15	6.1	10.83	0.6	10.85	10.75	5.4	1,965	0.28%
2022/02/14	2	10.73	17.7	10.76	10.85	-15.7	1,983	-0.79%
2022/02/11	8	10.80	9.1	10.79	10.75	-1	2,009	-0.05%
2022/02/10	6.1	10.75	2	10.83	10.85	4.1	2,015	0.20%
2022/02/09	5.1	10.80	25.1	10.81	10.85	-20	2,010	-0.99%
2022/02/08	22.9	10.69	2.1	10.70	10.80	20.8	2,012	1.03%
2022/02/07	0.2	10.60	2.1	10.55	10.65	-1.9	2,010	-0.09%
2022/01/26	16.6	10.51	6	10.50	10.45	10.6	2,019	0.53%
2022/01/25	7.5	10.49	10	10.49	10.50	-2.5	2,018	-0.13%
2022/01/24	26.1	10.75	9.6	10.71	10.70	16.5	1,979	0.84%
2022/01/21	12.5	10.97	13.1	10.98	10.95	-0.7	1,952	-0.03%
2022/01/20	9.5	11.17	10.8	11.10	11.20	-1.3	1,936	-0.07%
2022/01/19	23.3	11.00	10	11.00	11.00	13.3	1,917	0.70%
2022/01/18	9.2	11.08	10	11.15	11.05	-0.8	1,895	-0.04%
2022/01/17	18	11.22	16.7	11.22	11.20	1.3	1,865	0.07%
2022/01/14	30	11.32	44.2	11.34	11.25	-14.2	1,837	-0.77%
2022/01/13	40.2	11.25	2.7	11.24	11.15	37.5	1,749	2.14%
2022/01/12	20.2	11.19	72.1	11.21	11.30	-51.9	1,735	-2.99%
2022/01/11	27.4	11.21	130.3	11.20	11.25	-102.9	1,690	-6.09%	大賣/鉅額交易
2022/01/10	3.2	10.82	7.7	10.85	10.95	-4.6	1,567	-0.29%
2022/01/07	2.1	10.82	4.2	10.80	10.80	-2.1	1,553	-0.14%
2022/01/06	4.7	10.77	2.4	10.86	10.85	2.4	1,538	0.15%
2022/01/05	3.4	10.87	21.9	10.88	10.75	-18.5	1,525	-1.21%
2022/01/04	4.4	10.86	8	10.88	10.90	-3.6	1,508	-0.24%
2022/01/03	77	10.93	42.8	10.98	10.90	34.2	1,479	2.31%
2021/12/30	23.1	10.84	8.1	10.85	10.85	15.1	1,427	1.06%
2021/12/29	40.1	10.84	34.4	10.81	10.85	5.7	1,392	0.41%
2021/12/28	8.2	10.60	61.2	10.54	10.65	-53	1,365	-3.88%
2021/12/27	23.2	10.44	20	10.37	10.45	3.2	1,341	0.24%
2021/12/24	1.6	10.43	0	10.43	10.45	1.6	1,356	0.12%
2021/12/23	1.4	10.43	4	10.39	10.40	-2.7	1,364	-0.19%
2021/12/22	4	10.40	0	10.45	10.35	4	1,370	0.29%
2021/12/21	0.1	10.45	12.2	10.48	10.45	-12.1	1,374	-0.88%
2021/12/20	8.4	10.44	7.3	10.45	10.40	1.1	1,411	0.08%
2021/12/17	3	10.40	5	10.42	10.40	-2	1,421	-0.14%
2021/12/16	4.4	10.37	5	10.33	10.35	-0.6	1,433	-0.04%
2021/12/15	2.2	10.36	7	10.35	10.40	-4.8	1,458	-0.33%
2021/12/14	13.3	10.41	12	10.47	10.35	1.3	1,467	0.09%
2021/12/13	2.7	10.47	2	10.47	10.50	0.7	1,463	0.05%
2021/12/10	11.2	10.45	3	10.50	10.45	8.2	1,479	0.55%
2021/12/09	3.2	10.54	7	10.56	10.55	-3.9	1,501	-0.26%
2021/12/08	3.2	10.48	20	10.47	10.50	-16.8	1,508	-1.11%
2021/12/07	1.2	10.41	4	10.41	10.40	-2.8	1,510	-0.18%
2021/12/06	1.5	10.38	19	10.33	10.40	-17.5	1,553	-1.12%
2021/12/03	4.1	10.26	0	0.00	10.25	4.1	1,652	0.25%
2021/12/02	12.6	10.27	5	10.25	10.25	7.6	1,661	0.46%
2021/12/01	4.1	10.30	10.1	10.33	10.30	-6	1,664	-0.36%
2021/11/30	3	10.30	9	10.33	10.30	-6	1,680	-0.36%
2021/11/29	7.1	10.18	1	10.20	10.25	6.1	1,702	0.36%
2021/11/26	15.6	10.39	14.1	10.35	10.30	1.5	1,727	0.09%
2021/11/25	13.3	10.54	33	10.50	10.50	-19.7	1,720	-1.14%
2021/11/24	14.1	10.50	5	10.57	10.65	9.1	1,734	0.53%
2021/11/23	12.1	10.59	30	10.70	10.55	-17.9	1,730	-1.03%
2021/11/22	3.1	10.57	9.9	10.54	10.55	-6.8	1,706	-0.40%
2021/11/19	45.5	10.60	6.1	10.63	10.50	39.4	1,706	2.31%
2021/11/18	12	10.58	19	10.57	10.65	-7	1,698	-0.41%
2021/11/17	37	10.60	14.1	10.63	10.50	22.9	1,701	1.35%
2021/11/16	26.2	10.52	12.7	10.55	10.60	13.5	1,707	0.79%
2021/11/15	18	10.42	10	10.42	10.40	8	1,699	0.47%
2021/11/12	38	10.56	6.1	10.58	10.60	31.9	1,697	1.88%
2021/11/11	6	10.50	13.8	10.45	10.45	-7.8	1,687	-0.46%
2021/11/10	6.4	10.31	22	10.37	10.40	-15.6	1,715	-0.91%
2021/11/09	4.1	10.25	6.4	10.28	10.20	-2.3	1,730	-0.13%
2021/11/08	1.4	10.29	9	10.29	10.30	-7.6	1,735	-0.44%
2021/11/05	3.1	10.28	10.1	10.30	10.30	-7.1	1,776	-0.40%
2021/11/04	3	10.35	22.2	10.37	10.35	-19.2	1,856	-1.03%
2021/11/03	1.2	10.21	31.4	10.30	10.35	-30.2	1,848	-1.64%
2021/11/02	3.1	10.17	7.2	10.21	10.15	-4.1	1,839	-0.22%
2021/11/01	6.2	10.17	11.3	10.18	10.15	-5.1	1,843	-0.28%
2021/10/29	4.5	10.16	2	10.20	10.15	2.5	1,866	0.13%
2021/10/28	3	10.20	17.7	10.22	10.20	-14.6	1,880	-0.78%
2021/10/27	1.1	10.25	5	10.23	10.25	-4	1,904	-0.21%
2021/10/26	0.4	10.25	54	10.25	10.30	-53.6	1,915	-2.80%
2021/10/25	5.3	10.20	3.2	10.18	10.20	2	1,933	0.11%
2021/10/22	2.2	10.20	29.2	10.25	10.20	-27	1,971	-1.37%
2021/10/21	3.3	10.30	4.3	10.28	10.25	-1	2,044	-0.05%
2021/10/20	1	10.40	8.2	10.33	10.30	-7.2	2,057	-0.35%
2021/10/19	6.1	10.31	36.5	10.34	10.30	-30.4	2,089	-1.46%
2021/10/18	1.1	10.20	23.1	10.25	10.30	-22	2,109	-1.04%
2021/10/15	13.2	10.10	8	10.13	10.10	5.2	2,147	0.24%
2021/10/14	2.1	10.15	20.1	10.11	10.10	-18	2,191	-0.82%
2021/10/13	9.2	10.09	6	10.13	10.05	3.2	2,222	0.14%
2021/10/12	15.4	10.24	9	10.21	10.20	6.4	2,236	0.29%
2021/10/08	14.1	10.35	1.6	10.35	10.30	12.6	2,263	0.56%
2021/10/07	11	10.34	6	10.33	10.35	5	2,321	0.22%
2021/10/06	11	10.23	6	10.22	10.15	5	2,429	0.21%
2021/10/05	12.6	10.05	8	10.11	10.20	4.6	2,473	0.19%
2021/10/04	26.5	10.27	3	10.18	10.15	23.5	2,505	0.94%
2021/10/01	5.5	10.39	30.5	10.56	10.30	-25	2,575	-0.97%
2021/09/30	26	10.51	11.7	10.64	10.65	14.3	2,599	0.55%
2021/09/29	11.1	10.50	10.2	10.49	10.45	0.9	2,642	0.03%
2021/09/28	0	10.60	5	10.65	10.60	-5	2,750	-0.18%
2021/09/27	4	10.55	19	10.58	10.60	-15	3,005	-0.50%
2021/09/24	9.3	10.32	0.2	10.35	10.25	9.1	3,102	0.29%
2021/09/23	5.3	10.24	10.3	10.26	10.25	-5	3,210	-0.16%
2021/09/22	10.3	10.25	13	10.33	10.20	-2.7	3,263	-0.08%
2021/09/17	6	10.53	6.5	10.57	10.60	-0.5	3,301	-0.02%
2021/09/16	25.1	10.68	5.7	10.67	10.60	19.3	3,359	0.58%
2021/09/15	6.7	10.69	26.2	10.68	10.70	-19.5	3,449	-0.56%
2021/09/14	3.1	10.61	9.3	10.65	10.55	-6.2	3,484	-0.18%
2021/09/13	6.2	10.64	14.5	10.60	10.55	-8.3	3,578	-0.23%
2021/09/10	9	10.56	9	10.58	10.55	0	3,683	0.00%
2021/09/09	25.2	10.56	18	10.58	10.50	7.2	3,779	0.19%
2021/09/08	31.2	10.85	68.4	10.76	10.85	-37.2	3,784	-0.98%
2021/09/07	6.2	10.48	8	10.46	10.50	-1.8	3,770	-0.05%
2021/09/06	10.7	10.54	47.4	10.49	10.45	-36.7	3,865	-0.95%
2021/09/03	1	10.70	48.5	10.70	10.70	-47.5	4,156	-1.14%
2021/09/02	59.4	10.81	16.5	10.78	10.65	42.9	4,374	0.98%
2021/09/01	168.6	10.98	35.6	10.92	11.00	133	4,490	2.96%	大買/鉅額交易
2021/08/31	11	10.73	17.3	10.75	10.80	-6.2	4,563	-0.14%
2021/08/30	11.4	10.74	21.2	10.73	10.75	-9.7	5,190	-0.19%
2021/08/27	2.6	10.54	12	10.57	10.55	-9.4	5,634	-0.17%
2021/08/26	10.1	10.55	9.3	10.48	10.50	0.9	6,158	0.01%
2021/08/25	8	10.36	6.4	10.37	10.40	1.6	6,358	0.03%
2021/08/24	0	10.31	7.3	10.35	10.30	-7.3	6,663	-0.11%
2021/08/23	3	10.27	31.7	10.26	10.30	-28.6	6,907	-0.41%
2021/08/20	6.8	10.06	5	10.09	10.05	1.8	7,013	0.03%
2021/08/19	13.3	10.11	5.3	10.31	10.05	8	7,193	0.11%
2021/08/18	23.7	10.19	23.4	10.16	10.35	0.3	7,490	0.00%
2021/08/17	20.2	10.28	19.1	10.35	10.25	1.1	7,971	0.01%
2021/08/16	30.5	10.40	53	10.44	10.30	-22.5	8,333	-0.27%
2021/08/13	43.1	10.59	6.3	10.68	10.60	36.8	8,883	0.41%
2021/08/12	19.6	10.86	2.1	10.90	10.80	17.5	10,416	0.17%
2021/08/11	28.4	10.94	14	10.96	10.80	14.4	11,468	0.13%
2021/08/10	23	11.20	38.1	11.20	11.20	-15.1	12,733	-0.12%
2021/08/09	3	10.95	5	10.95	10.95	-2	13,081	-0.02%
2021/08/06	10.4	11.00	17.1	11.07	10.95	-6.7	13,748	-0.05%
2021/08/05	23	11.06	10	11.17	11.00	13	14,085	0.09%
2021/08/04	12	11.14	30.1	11.19	11.10	-18.1	14,380	-0.13%
2021/08/03	78.5	11.09	14	11.06	11.10	64.5	14,662	0.44%
2021/08/02	12.4	11.02	44	10.98	11.10	-31.6	14,836	-0.21%
2021/07/30	38.3	10.84	19.5	10.86	10.70	18.8	14,923	0.13%
2021/07/29	18.4	10.82	17.1	10.84	10.90	1.2	15,058	0.01%
2021/07/28	15.3	10.71	11.5	10.73	10.75	3.8	15,216	0.03%
2021/07/27	25.4	10.94	30.7	10.98	10.90	-5.3	15,719	-0.03%
2021/07/26	9.7	11.07	20.5	11.10	11.05	-10.8	15,987	-0.07%
2021/07/23	28.6	11.13	41.1	11.03	11.15	-12.5	17,440	-0.07%
2021/07/22	34.4	10.87	97.3	10.88	10.85	-62.9	18,244	-0.34%
2021/07/21	46.4	10.92	37.2	10.94	10.85	9.3	18,453	0.05%
2021/07/20	17.6	11.05	56.1	11.11	11.00	-38.4	18,783	-0.20%
2021/07/19	35.3	11.18	29.4	11.18	11.25	5.9	19,113	0.03%
2021/07/16	28.6	11.21	25.1	11.30	11.15	3.5	20,235	0.02%
2021/07/15	31.3	11.03	44.2	11.10	11.30	-12.9	20,720	-0.06%
2021/07/14	81.6	10.93	58.8	11.00	10.95	22.9	20,959	0.11%
2021/07/13	82.8	11.26	90.1	11.34	11.10	-7.2	21,431	-0.03%
2021/07/12	47.9	11.55	26.7	11.57	11.45	21.2	21,415	0.10%
2021/07/09	73.8	11.79	59.5	11.87	11.65	14.3	21,466	0.07%
2021/07/08	28.1	11.78	59.9	11.76	11.85	-31.8	21,607	-0.15%
2021/07/07	73.3	11.67	48	11.66	11.60	25.3	21,602	0.12%
2021/07/06	72.2	11.83	38.8	11.87	11.75	33.4	21,618	0.15%
2021/07/05	81.9	11.91	71.5	11.87	11.90	10.4	21,610	0.05%
2021/07/02	134	12.03	188.9	12.08	11.90	-54.9	21,621	-0.25%	大買/大賣/
2021/07/01	63.6	11.81	121.7	11.88	11.75	-58.2	21,402	-0.27%	大賣/
2021/06/30	26	11.59	76.9	11.56	11.65	-50.9	21,307	-0.24%
2021/06/29	51.5	11.36	71.8	11.40	11.30	-20.3	21,235	-0.10%
2021/06/28	41	11.39	72.8	11.41	11.55	-31.8	21,246	-0.15%
2021/06/25	60.2	11.52	16.2	11.54	11.45	44	21,240	0.21%
2021/06/24	42.1	11.61	75.3	11.65	11.65	-33.1	21,210	-0.16%
2021/06/23	39.5	11.63	20.6	11.62	11.60	18.9	21,176	0.09%
2021/06/22	77.1	11.62	78.8	11.59	11.65	-1.8	21,158	-0.01%
2021/06/21	115.2	11.29	158.4	11.30	11.30	-43.2	21,190	-0.20%	大買/大賣/
2021/06/18	85.4	11.71	55.1	11.73	11.60	30.4	21,117	0.14%
2021/06/17	30.2	11.82	66.5	11.85	11.85	-36.2	21,059	-0.17%
2021/06/16	155.2	11.89	185.3	11.85	11.75	-30.1	21,032	-0.14%	大買/大賣/
2021/06/15	149.2	11.95	261.3	11.94	11.90	-112.1	20,962	-0.53%	大買/大賣/鉅額交易
2021/06/11	85.4	12.27	104.5	12.26	12.15	-19.1	20,882	-0.09%	大賣/
2021/06/09	71	12.29	58.1	12.31	12.15	13	20,391	0.06%
2021/06/08	79.7	12.65	67.1	12.71	12.50	12.6	20,274	0.06%
2021/06/07	214.5	12.84	102.6	12.81	12.65	111.9	20,189	0.55%	大買/大賣/鉅額交易
2021/06/04	276.9	12.92	369.9	12.95	12.95	-93	19,588	-0.47%	大買/大賣/
2021/06/03	293.9	12.51	412.9	12.57	12.75	-119.1	19,177	-0.62%	大買/大賣/鉅額交易
2021/06/02	188.9	12.26	218.1	12.34	12.30	-29.2	18,688	-0.16%	大買/大賣/
2021/06/01	77.2	12.09	201.5	12.16	12.25	-124.2	18,586	-0.67%	大賣/鉅額交易
2021/05/31	167.9	12.15	96.9	12.25	11.95	71	18,299	0.39%	大買/
2021/05/28	89.6	12.30	112.2	12.34	12.25	-22.7	18,074	-0.13%	大賣/
2021/05/27	99.7	12.33	52.3	12.41	12.30	47.4	17,999	0.26%
2021/05/26	125.3	12.53	198.2	12.57	12.30	-72.9	17,834	-0.41%	大買/大賣/
2021/05/25	258	12.43	468.5	12.47	12.35	-210.5	17,547	-1.20%	大買/大賣/鉅額交易
2021/05/24	359.7	13.09	300.9	13.01	12.75	58.8	17,066	0.34%	大買/大賣/
2021/05/21	559.2	13.01	555.9	12.98	12.90	3.3	16,723	0.02%	大買/大賣/
2021/05/20	2,292.7	14.05	2,102.6	13.88	13.10	190	16,152	1.18%	大買/大賣/鉅額交易
2021/05/19	733.4	13.36	1,116.5	13.29	13.60	-383.1	14,610	-2.62%	大買/大賣/鉅額交易
2021/05/18	1,915.4	13.11	1,167	12.89	12.90	748.5	13,585	5.51%	大買/大賣/鉅額交易
2021/05/17	447.1	12.65	375.1	12.75	12.85	72	12,289	0.59%	大買/大賣/
2021/05/14	1,015.4	12.04	770.3	11.98	11.70	245.1	11,866	2.07%	大買/大賣/鉅額交易
2021/05/13	513.4	11.20	409.8	11.47	11.60	103.6	11,206	0.92%	大買/大賣/鉅額交易
2021/05/12	122.4	10.80	163.9	10.67	10.55	-41.6	10,863	-0.38%	大買/大賣/
2021/05/11	201.6	11.90	145.8	11.91	11.60	55.8	10,560	0.53%	大買/大賣/
2021/05/10	55.5	11.80	126.9	11.85	11.95	-71.4	10,258	-0.70%	大賣/
2021/05/07	67.2	11.53	81.1	11.46	11.55	-13.9	10,084	-0.14%
2021/05/06	110.7	11.56	115.1	11.69	11.60	-4.4	9,975	-0.04%	大買/大賣/
2021/05/05	166.5	11.49	130.1	11.51	11.40	36.3	9,836	0.37%	大買/大賣/
2021/05/04	530	12.00	542.3	11.34	11.25	-12.3	9,671	-0.13%	大買/大賣/
2021/05/03	297.4	12.40	294.4	12.39	12.15	3	9,165	0.03%	大買/大賣/
2021/04/29	1,870.1	13.51	1,200.7	13.44	13.00	669.4	8,841	7.57%	大買/大賣/鉅額交易
2021/04/28	184.5	12.23	452.9	12.37	12.90	-268.4	7,402	-3.63%	大買/大賣/鉅額交易
2021/04/27	126.8	11.78	83.9	11.84	11.75	42.9	6,602	0.65%	大買/
2021/04/26	188	12.13	308.6	12.13	12.05	-120.6	6,392	-1.89%	大買/大賣/鉅額交易
2021/04/23	374.9	12.07	296.3	11.92	11.90	78.7	6,058	1.30%	大買/大賣/
2021/04/22	1,139	12.15	454.7	12.13	12.15	684.3	5,748	11.90%	大買/大賣/鉅額交易
2021/04/21	111.6	10.91	166.9	10.76	11.30	-55.2	4,622	-1.19%	大買/大賣/
2021/04/20	186.5	10.47	100.4	10.42	10.30	86.1	4,176	2.06%	大買/
2021/04/19	220.5	10.32	134.7	10.14	10.55	85.8	4,008	2.14%	大買/大賣/
2021/04/16	71.1	9.52	46	9.55	9.63	25.1	3,515	0.72%
2021/04/15	13.7	9.44	27	9.44	9.46	-13.3	3,481	-0.38%
2021/04/14	79.3	9.42	69	9.35	9.40	10.3	3,439	0.30%
2021/04/13	4.5	9.26	41.2	9.29	9.23	-36.7	3,391	-1.08%
2021/04/12	5.1	9.17	54	9.20	9.22	-48.9	3,403	-1.44%
2021/04/09	23.6	9.19	64	9.15	9.15	-40.4	3,501	-1.15%
2021/04/08	50.1	9.21	105.4	9.15	9.24	-55.3	3,630	-1.52%	大賣/
2021/04/07	95.2	9.07	22	9.07	9.06	73.2	3,592	2.04%
2021/04/06	19.4	9.08	4.5	9.10	9.06	14.9	3,846	0.39%
2021/04/01	30.8	9.09	64	9.09	9.04	-33.2	3,916	-0.85%
2021/03/31	102.4	9.04	23	9.05	9.04	79.4	4,069	1.95%	大買/
2021/03/30	28.1	8.99	293	8.98	9.01	-264.9	4,235	-6.25%	大賣/鉅額交易
2021/03/29	173	8.92	7	8.91	8.92	166	4,283	3.88%	大買/鉅額交易
2021/03/26	137.1	8.84	1	8.83	8.85	136.1	4,667	2.91%	大買/鉅額交易
2021/03/25	30.1	8.84	26	8.84	8.81	4.1	5,140	0.08%
2021/03/24	92.2	8.90	19.1	8.94	8.83	73.2	5,296	1.38%
2021/03/23	33.1	9.20	16	9.24	9.19	17.1	5,249	0.33%
2021/03/22	2.1	9.10	22.1	9.13	9.18	-20	5,230	-0.38%
2021/03/19	7.3	9.04	6	9.03	8.99	1.3	5,196	0.02%
2021/03/18	9.1	9.06	18	9.06	9.06	-9	5,184	-0.17%
2021/03/17	13.8	9.07	6	9.09	9.05	7.8	5,218	0.15%
2021/03/16	27.1	9.11	16.3	9.12	9.11	10.8	5,251	0.21%
2021/03/15	1.3	9.04	6.1	9.04	9.03	-4.8	5,261	-0.09%
2021/03/12	4.1	9.01	12.8	9.02	9.04	-8.7	5,335	-0.16%
2021/03/11	3.2	9.08	12	9.10	9.04	-8.9	5,343	-0.17%
2021/03/10	12.1	9.13	12.8	9.11	9.09	-0.6	5,355	-0.01%
2021/03/09	4.7	9.07	43.5	9.11	9.17	-38.8	5,346	-0.73%
2021/03/08	42	9.08	11	9.06	9.02	31	5,325	0.58%
2021/03/05	44.2	9.08	53.1	9.09	9.06	-8.9	5,319	-0.17%
2021/03/04	12.3	8.86	14.1	8.87	8.93	-1.7	5,266	-0.03%
2021/03/03	11	8.84	20.2	8.84	8.85	-9.2	5,269	-0.17%
2021/03/02	44.2	8.87	14.1	8.86	8.70	30.1	5,286	0.57%
2021/02/26	2.2	8.81	8.2	8.80	8.85	-6.1	5,361	-0.11%
2021/02/25	4.5	8.78	47.6	8.81	8.76	-43	5,665	-0.76%
2021/02/24	50	8.78	30	8.75	8.74	20	5,961	0.34%
2021/02/23	39	8.78	6.1	8.77	8.80	32.9	6,208	0.53%
2021/02/22	15.1	8.63	13	8.62	8.66	2.1	6,383	0.03%
2021/02/19	17.2	8.53	7	8.59	8.52	10.2	6,550	0.16%
2021/02/18	21.2	8.55	6	8.54	8.61	15.2	6,616	0.23%
2021/02/17	4.2	8.42	2	8.45	8.38	2.2	6,727	0.03%
2021/02/05	0.1	8.33	6	8.36	8.30	-5.9	6,791	-0.09%
2021/02/04	1.1	8.33	7.1	8.33	8.32	-6	6,786	-0.09%
2021/02/03	0.3	8.35	9.9	8.37	8.35	-9.6	6,800	-0.14%
2021/02/02	7	8.31	4	8.34	8.33	3	6,832	0.04%
2021/02/01	5.7	8.23	9	8.18	8.22	-3.3	6,831	-0.05%
2021/01/29	7.1	8.34	0	8.38	8.21	7.1	6,826	0.10%
2021/01/28	12.4	8.31	4.1	8.32	8.33	8.3	6,829	0.12%
2021/01/27	8.2	8.44	2	8.43	8.40	6.2	6,819	0.09%
2021/01/26	17.4	8.50	6.1	8.41	8.42	11.3	6,808	0.17%
2021/01/25	35.3	8.50	10	8.42	8.53	25.3	6,800	0.37%
2021/01/22	19.4	8.44	15.3	8.45	8.40	4.1	6,774	0.06%
2021/01/21	12.1	8.47	41.2	8.54	8.45	-29.2	6,755	-0.43%
2021/01/20	19.5	8.54	17.4	8.54	8.47	2	6,740	0.03%
2021/01/19	12.1	8.82	1.4	8.88	8.78	10.7	6,700	0.16%
2021/01/18	5.2	8.76	15	8.59	8.80	-9.8	6,671	-0.15%
2021/01/15	24.2	8.80	46.8	8.90	8.73	-22.6	6,631	-0.34%
2021/01/14	6.1	9.05	9	9.07	9.03	-2.9	6,561	-0.04%
2021/01/13	40	9.10	28.7	9.12	9.02	11.4	6,536	0.17%
2021/01/12	36.2	9.24	40.2	9.18	9.09	-4	6,474	-0.06%
2021/01/11	28.1	9.49	24.4	9.50	9.50	3.7	6,374	0.06%
2021/01/08	36.5	9.53	31.3	9.54	9.53	5.3	6,331	0.08%
2021/01/07	32	9.63	31.4	9.61	9.59	0.6	6,272	0.01%
2021/01/06	117.1	9.76	22.3	9.78	9.65	94.8	6,209	1.53%	大買/
2021/01/05	45.6	10.03	14.1	10.18	10.05	31.5	6,059	0.52%
2021/01/04	81.4	10.21	96.1	10.14	10.15	-14.7	5,967	-0.25%
2020/12/31	89.1	9.98	57.7	10.02	9.96	31.4	5,811	0.54%
2020/12/30	44.1	9.94	37.1	9.94	9.91	7	5,635	0.12%
2020/12/29	123.9	9.87	104.9	9.88	9.95	19	5,552	0.34%	大買/大賣/
2020/12/28	23.5	9.69	37	9.66	9.66	-13.5	5,254	-0.26%
2020/12/25	171.1	9.78	118.1	9.65	9.71	53	5,148	1.03%	大買/大賣/
2020/12/24	80.2	9.63	126.4	9.59	9.64	-46.2	4,960	-0.93%	大賣/
2020/12/23	22.2	9.18	30	9.12	9.24	-7.8	4,738	-0.16%
2020/12/22	284.9	9.55	161.1	9.38	9.15	123.8	4,659	2.66%	大買/大賣/鉅額交易
2020/12/21	231.9	9.17	188	9.25	9.52	43.9	4,306	1.02%	大買/大賣/
2020/12/18	32.5	8.67	28.8	8.65	8.67	3.7	3,802	0.10%
2020/12/17	30	8.42	17.2	8.42	8.46	12.8	3,643	0.35%
2020/12/16	12	8.26	11	8.25	8.27	1	3,597	0.03%
2020/12/15	2.4	8.16	2.3	8.21	8.16	0.1	3,670	0.00%
2020/12/14	6	8.14	5.2	8.16	8.19	0.8	3,662	0.02%
2020/12/11	13.3	8.13	7.1	8.09	8.10	6.3	3,693	0.17%
2020/12/10	6.3	8.24	3	8.30	8.20	3.2	3,726	0.09%
2020/12/09	16.2	8.42	10.1	8.35	8.33	6.1	3,698	0.16%
2020/12/08	9	8.46	13.3	8.44	8.41	-4.3	3,769	-0.11%
2020/12/07	0	0.00	12	8.30	8.32	-12	3,736	-0.32%
2020/12/04	16	8.24	116	8.23	8.23	-100	3,734	-2.68%	大賣/
2020/12/03	10.2	8.27	21	8.25	8.24	-10.8	3,725	-0.29%
2020/12/02	1.2	8.26	2	8.26	8.25	-0.8	3,772	-0.02%
2020/12/01	6	8.27	3.9	8.30	8.28	2.1	3,784	0.06%
2020/11/30	1.8	8.27	6	8.27	8.29	-4.2	3,805	-0.11%
2020/11/27	5.2	8.17	16	8.17	8.19	-10.8	3,805	-0.28%
2020/11/26	10.3	8.14	1	8.21	8.15	9.3	4,035	0.23%
2020/11/25	96.1	8.19	23	8.19	8.25	73.1	4,033	1.81%
2020/11/24	119.3	8.38	131.5	8.43	8.22	-12.3	3,934	-0.31%	大買/大賣/
2020/11/23	76.6	8.53	35.9	8.57	8.52	40.7	3,636	1.12%
2020/11/20	27.1	8.18	20.3	8.21	8.21	6.8	3,408	0.20%
2020/11/19	76.5	8.01	12.1	8.11	7.98	64.4	3,174	2.03%
2020/11/18	12.2	7.97	27	8.04	7.90	-14.8	3,048	-0.49%
2020/11/17	1	7.93	25.3	7.94	7.91	-24.3	3,226	-0.75%
2020/11/16	32	7.96	18.7	7.96	7.87	13.3	3,282	0.40%
2020/11/13	1.1	7.78	13	7.76	7.79	-11.9	3,610	-0.33%
2020/11/12	0.1	7.60	0.2	7.60	7.56	-0.1	3,565	0.00%
2020/11/11	5.1	7.61	2	7.57	7.56	3.1	3,628	0.08%
2020/11/10	0.1	7.59	5	7.60	7.61	-4.9	3,623	-0.13%
2020/11/09	3.1	7.52	0	0.00	7.53	3.1	3,598	0.09%
2020/11/06	1	7.54	0	7.48	7.48	1	3,630	0.03%
2020/11/05	1.1	7.52	3	7.48	7.50	-1.9	3,628	-0.05%
2020/11/04	3.1	7.44	0	0.00	7.40	3.1	3,616	0.09%
2020/11/03	0	7.53	0	0.00	7.41	0	3,620	0.00%
2020/11/02	2	7.38	1.2	7.35	7.37	0.9	3,633	0.02%
2020/10/30	0.2	7.50	0	0.00	7.40	0.2	3,629	0.01%
2020/10/29	4.4	7.45	0	0.00	7.45	4.4	3,622	0.12%
2020/10/28	3.4	7.51	6	7.52	7.49	-2.6	3,620	-0.07%
2020/10/27	10.3	7.48	12	7.45	7.47	-1.7	3,605	-0.05%
2020/10/26	11.3	7.45	2	7.46	7.45	9.3	3,601	0.26%
2020/10/23	1.5	7.45	11	7.44	7.44	-9.5	3,605	-0.26%
2020/10/22	1.1	7.41	2	7.41	7.41	-0.9	3,602	-0.03%
2020/10/21	0.1	7.51	1	7.43	7.43	-0.9	3,647	-0.02%
2020/10/20	6.5	7.42	7	7.42	7.39	-0.5	3,670	-0.01%
2020/10/19	2.6	7.45	3	7.43	7.45	-0.4	3,676	-0.01%
2020/10/16	0.3	7.44	2	7.43	7.40	-1.7	3,692	-0.05%
2020/10/15	1.2	7.44	1	7.44	7.43	0.2	3,704	0.01%
2020/10/14	0	0.00	4	7.49	7.47	-4	3,707	-0.11%
2020/10/13	6.1	7.48	1	7.52	7.44	5.1	3,739	0.14%
2020/10/12	0.2	7.54	28	7.53	7.50	-27.8	3,786	-0.73%
2020/10/08	7.1	7.54	1	7.52	7.51	6.1	3,841	0.16%
2020/10/07	0	0.00	1	7.56	7.54	-1	3,852	-0.03%
2020/10/06	1.1	7.54	0	0.00	7.54	1.1	3,866	0.03%
2020/10/05	0.1	7.54	5	7.48	7.48	-4.9	3,885	-0.13%
2020/09/30	0	0.00	1	7.49	7.48	-1	3,908	-0.03%
2020/09/29	5.2	7.48	0	0.00	7.47	5.2	3,934	0.13%
2020/09/28	0.1	7.50	5	7.47	7.46	-4.9	3,972	-0.12%
2020/09/25	20	7.42	8.1	7.46	7.30	11.9	3,995	0.30%
2020/09/24	35	7.51	0	0.00	7.47	35	3,979	0.88%
2020/09/23	5	7.61	2	7.69	7.60	3	3,922	0.08%
2020/09/22	6	7.71	0	0.00	7.71	6	3,915	0.15%
2020/09/21	19.1	7.83	10	7.83	7.82	9.1	3,901	0.23%
2020/09/18	0.5	7.82	1	7.82	7.76	-0.6	3,884	-0.01%
2020/09/17	2.2	7.71	5	7.70	7.70	-2.8	3,827	-0.07%
2020/09/16	7	7.72	7	7.70	7.69	0	3,875	0.00%
2020/09/15	7.1	7.80	4	7.81	7.76	3.1	3,875	0.08%
2020/09/14	10	7.84	5	7.83	7.82	5	3,952	0.13%
2020/09/11	33.1	7.93	15	7.98	7.83	18.1	3,971	0.46%
2020/09/10	6	7.87	9	7.89	7.87	-3	3,915	-0.08%
2020/09/09	3	7.79	9	7.78	7.80	-6	3,988	-0.15%
2020/09/08	0	0.00	10	7.90	7.85	-10	3,991	-0.25%
2020/09/07	18	7.93	5	8.00	7.89	13	4,011	0.32%
2020/09/04	0	0.00	3	7.82	7.80	-3	4,122	-0.07%
2020/09/03	14	7.83	12	7.84	7.80	2	4,367	0.05%
2020/09/02	3	7.89	17	7.90	7.83	-14	4,329	-0.32%
2020/09/01	30	8.02	54	8.00	7.97	-24	4,305	-0.56%
2020/08/31	2	7.84	18	7.86	7.83	-16	4,109	-0.39%
2020/08/28	1	7.80	3	7.81	7.79	-2	4,347	-0.05%
2020/08/27	5	7.80	0	0.00	7.79	5	4,349	0.11%
2020/08/26	4	7.86	20	7.85	7.86	-16	4,318	-0.37%
2020/08/25	11	7.79	15	7.85	7.79	-4	4,240	-0.09%
2020/08/24	24	7.94	20	7.93	7.81	4	4,190	0.10%
2020/08/21	84	8.11	134	8.12	7.99	-50	4,104	-1.22%	大賣/
2020/08/20	81	7.65	2	7.78	7.55	79	3,742	2.11%
2020/08/19	52	7.92	130	7.83	7.94	-78	3,591	-2.17%	大賣/
2020/08/18	7	7.53	6	7.54	7.51	1	3,126	0.03%
2020/08/17	4	7.52	22	7.48	7.58	-18	3,117	-0.58%
2020/08/14	6	7.38	11	7.38	7.38	-5	3,136	-0.16%
2020/08/13	2	7.33	0	0.00	7.37	2	3,122	0.06%
2020/08/12	10	7.32	3	7.33	7.31	7	3,131	0.22%
2020/08/11	0	0.00	6	7.28	7.24	-6	3,128	-0.19%
2020/08/10	6	7.22	2	7.22	7.27	4	3,159	0.13%
2020/08/07	8	7.22	0	0.00	7.18	8	3,163	0.25%
2020/08/06	2	7.26	1	7.22	7.22	1	3,179	0.03%
2020/08/05	0	0.00	1	7.23	7.26	-1	3,201	-0.03%
2020/08/03	3	7.21	1	7.22	7.22	2	3,275	0.06%
2020/07/31	0	0.00	1	7.20	7.21	-1	3,300	-0.03%
2020/07/30	3	7.16	0	0.00	7.19	3	3,372	0.09%
2020/07/29	0	0.00	1	7.20	7.16	-1	3,389	-0.03%
2020/07/28	2	7.13	1	7.12	7.10	1	3,410	0.03%
2020/07/27	20	7.15	0	0.00	7.11	20	3,427	0.58%
2020/07/24	6	7.36	0	0.00	7.31	6	3,412	0.18%
2020/07/23	0	0.00	10	7.51	7.45	-10	3,536	-0.28%
2020/07/22	1	7.50	1	7.48	7.47	0	3,563	0.00%
2020/07/21	0	0.00	3	7.55	7.50	-3	3,626	-0.08%
2020/07/20	6	7.51	8	7.52	7.52	-2	3,639	-0.05%
2020/07/17	2	7.63	6	7.56	7.58	-4	3,653	-0.11%
2020/07/16	33	7.65	8	7.67	7.60	25	3,685	0.68%
2020/07/15	4	7.56	43	7.60	7.68	-39	3,816	-1.02%
2020/07/14	13	7.47	15	7.53	7.49	-2	3,774	-0.05%
2020/07/13	4	7.43	10	7.44	7.48	-6	3,775	-0.16%
2020/07/10	12.1	7.40	4	7.43	7.38	8.1	3,790	0.21%
2020/07/08	8	7.46	5	7.50	7.51	3	3,862	0.08%
2020/07/07	21	7.56	1	7.49	7.44	20	3,867	0.52%
2020/07/06	11	7.56	25	7.60	7.60	-14	3,842	-0.36%
2020/07/03	13	7.56	3	7.55	7.54	10	3,833	0.26%
2020/07/02	3	7.58	12	7.60	7.57	-9	3,871	-0.23%
2020/07/01	7	7.61	6	7.63	7.55	1	3,885	0.03%
2020/06/30	4	7.56	6	7.60	7.62	-2	3,898	-0.05%
2020/06/29	1	7.47	5	7.60	7.52	-4	4,023	-0.10%
2020/06/24	10	7.54	1	7.61	7.51	9	4,003	0.22%
2020/06/23	6	7.66	15	7.67	7.65	-9	3,997	-0.23%
2020/06/22	9	7.72	17	7.75	7.74	-8	3,980	-0.20%
2020/06/19	47	7.77	74	7.83	7.68	-27	3,991	-0.68%
2020/06/18	5	7.64	26	7.70	7.70	-21	3,871	-0.54%
2020/06/17	10	7.66	31	7.64	7.62	-21	3,939	-0.53%
2020/06/16	28	7.72	21	7.70	7.53	7	4,092	0.17%
2020/06/15	24	7.43	3	7.48	7.38	21	4,204	0.50%
2020/06/12	21	7.29	11	7.32	7.36	10	4,194	0.24%
2020/06/11	116	7.76	37	7.72	7.50	79	4,163	1.90%	大買/
2020/06/10	78	8.04	20	7.64	8.13	58	4,000	1.45%
2020/06/09	17	7.43	8	7.46	7.43	9	3,807	0.24%
2020/06/08	8	7.53	14	7.48	7.48	-6	3,910	-0.15%
2020/06/05	7	7.48	50	7.43	7.49	-43	3,960	-1.09%
2020/06/04	67	7.46	45	7.35	7.48	22	3,981	0.55%
2020/06/03	10	7.20	5	7.19	7.20	5	3,948	0.13%
2020/06/02	1	7.13	33	7.13	7.15	-32	4,373	-0.73%
2020/05/29	5	7.01	0	0.00	7.02	5	4,412	0.11%
2020/05/28	0	0.00	1	7.07	7.03	-1	4,414	-0.02%
2020/05/27	21	7.04	10	7.05	7.05	11	4,450	0.25%
2020/05/26	1	7.08	0	0.00	7.09	1	4,460	0.02%
2020/05/25	6	7.05	3	7.05	7.05	3	4,471	0.07%
2020/05/22	14	7.10	2.3	7.17	7.07	11.7	4,483	0.26%
2020/05/21	3	7.20	0	0.00	7.17	3	4,500	0.07%
2020/05/20	2	7.16	13	7.17	7.13	-11	4,424	-0.25%
2020/05/19	4	7.17	6	7.20	7.14	-2	4,450	-0.04%
2020/05/18	20	7.17	2	7.19	7.18	18	4,469	0.40%
2020/05/15	10	7.04	2	7.00	7.06	8	4,628	0.17%
2020/05/14	5	7.08	6	7.05	7.02	-1	4,622	-0.02%
2020/05/13	8	7.11	0	0.00	7.10	8	4,612	0.17%
2020/05/12	2	7.21	0	0.00	7.12	2	4,596	0.04%
2020/05/11	2	7.22	3	7.24	7.24	-1	4,571	-0.02%
2020/05/08	4	7.23	11	7.25	7.21	-7	4,566	-0.15%
2020/05/07	2	7.22	14	7.21	7.21	-12	4,637	-0.26%
2020/05/06	6	7.21	19	7.21	7.17	-13	4,612	-0.28%
2020/05/05	0.1	7.15	19	7.13	7.11	-18.9	4,535	-0.42%
2020/05/04	8	7.10	3	7.11	7.07	5	4,511	0.11%
2020/04/30	0	0.00	6	7.18	7.16	-6	4,481	-0.13%
2020/04/29	1	7.15	15	7.16	7.14	-14	4,451	-0.31%
2020/04/28	14.1	7.17	11	7.20	7.14	3.1	4,425	0.07%
2020/04/27	4	7.12	2	7.14	7.09	2	4,285	0.05%
2020/04/24	5	7.13	22	7.15	7.10	-17	4,246	-0.40%
2020/04/23	6	7.01	2	7.05	7.06	4	4,155	0.10%
2020/04/22	4	7.02	51	6.98	7.02	-47	4,120	-1.14%
2020/04/21	8	7.09	6	7.10	6.98	2	4,094	0.05%
2020/04/20	61	7.15	33	7.11	7.23	28	4,026	0.70%
2020/04/17	2	6.96	2	6.98	6.93	0	3,839	0.00%
2020/04/16	4	6.95	2	6.95	6.93	2	3,818	0.05%
2020/04/15	3	7.07	3	7.07	7.02	0	3,803	0.00%
2020/04/14	10	7.02	48	7.06	7.05	-38	3,771	-1.01%
2020/04/13	11	7.04	15.2	7.08	7.01	-4.2	3,703	-0.11%
2020/04/10	8	6.89	22	6.91	6.95	-14	3,647	-0.38%
2020/04/09	6	6.88	8	6.88	6.85	-2	3,626	-0.06%
2020/04/08	4	6.90	7	6.90	6.90	-3	3,597	-0.08%
2020/04/07	20	6.93	1	6.97	6.91	19	3,559	0.53%
2020/04/06	11	6.90	4	6.92	6.95	7	3,504	0.20%
2020/04/01	8	6.92	0	0.00	6.89	8	3,475	0.23%
2020/03/31	10	6.99	8	7.05	6.85	2	3,439	0.06%
2020/03/30	3	6.75	8	6.76	6.76	-5	3,293	-0.15%
2020/03/27	17	6.87	4	6.91	6.81	13	3,281	0.40%
2020/03/26	8	6.90	36	6.89	6.94	-28	3,255	-0.86%
2020/03/25	17	6.86	44	6.85	6.85	-27	3,215	-0.84%
2020/03/24	7	6.90	33	6.86	6.85	-26	3,171	-0.82%
2020/03/23	89.3	7.01	79	7.00	6.84	10.3	3,133	0.33%
2020/03/20	179	7.09	49	7.11	7.10	130	3,016	4.31%	大買/鉅額交易
2020/03/19	60	6.39	22	6.43	6.60	38	2,805	1.35%
2020/03/18	11	5.98	2	6.01	6.00	9	2,565	0.35%
2020/03/17	3	5.92	2	5.87	5.91	1	2,538	0.04%
2020/03/16	11	6.19	1	6.18	6.16	10	2,509	0.40%
2020/03/13	18	6.07	23	6.09	6.15	-5	2,478	-0.20%
2020/03/12	15	6.85	37	6.95	6.72	-22	2,383	-0.92%
2020/03/11	11.1	7.40	19	7.30	7.17	-8	2,256	-0.35%
2020/03/10	9	7.48	42.2	7.58	7.46	-33.2	2,166	-1.53%
2020/03/09	125	8.13	54	8.00	7.86	71	2,087	3.40%	大買/
2020/03/06	56.2	8.09	42	7.81	8.07	14.2	1,830	0.78%
2020/03/05	6	7.50	18	7.50	7.47	-12	1,367	-0.88%
2020/03/04	5	7.37	10	7.37	7.36	-5	1,309	-0.38%
2020/03/03	5	7.37	2	7.39	7.39	3	1,295	0.23%
2020/03/02	4	7.32	0	0.00	7.34	4	1,283	0.31%
2020/02/27	11	7.36	0	0.00	7.37	11	1,236	0.89%
2020/02/26	2	7.32	5	7.34	7.36	-3	1,209	-0.25%
2020/02/25	3	7.41	0	0.00	7.34	3	1,183	0.25%
2020/02/21	1	7.43	1	7.40	7.43	0	1,106	0.00%
2020/02/20	5.1	7.42	2	7.48	7.39	3.1	1,089	0.28%
2020/02/19	2.1	7.46	0	0.00	7.48	2.1	1,053	0.20%
2020/02/18	24	7.47	10	7.47	7.44	14	1,004	1.39%
2020/02/17	10	7.21	9	7.22	7.20	1	809	0.12%
2020/02/14	1	7.16	0	0.00	7.14	1	782	0.13%
2020/02/13	4	7.11	0	0.00	7.10	4	770	0.52%
2020/02/12	5	7.14	1	7.15	7.10	4	761	0.53%
2020/02/11	13	7.10	0	0.00	7.11	13	758	1.72%
2020/02/10	12	7.22	15	7.19	7.20	-3	721	-0.42%
2020/02/07	0	6.90	1	6.85	6.83	-1	609	-0.16%
2020/02/06	2	6.87	5	6.87	6.88	-3	607	-0.49%
2020/02/05	10	6.82	0	0.00	6.83	10	607	1.64%
2020/02/04	4	6.83	5	6.84	6.86	-1	603	-0.17%
2020/01/31	2	6.83	1	6.84	6.87	1	599	0.17%
2020/01/30	3	6.90	0	0.00	6.81	3	589	0.51%
2020/01/06	0	0.00	4	7.13	7.11	-4	545	-0.73%
2019/12/26	0	0.00	1	7.12	7.13	-1	524	-0.19%
2019/12/25	0	0.00	2	7.20	7.16	-2	520	-0.38%
2019/12/24	0	0.00	9	7.26	7.23	-9	515	-1.75%
2019/12/19	13	7.11	7	7.13	7.10	6	487	1.23%
2019/12/17	2	7.06	0	0.00	7.07	2	471	0.42%
2019/12/16	0	0.00	1	7.08	7.06	-1	470	-0.21%
2019/12/13	0	0.00	5	7.05	7.05	-5	477	-1.05%
2019/12/12	4	7.06	3	7.07	7.05	1	474	0.21%
2019/12/11	3	7.06	1	7.06	7.07	2	493	0.41%
2019/12/10	0	0.00	2	7.08	7.06	-2	491	-0.41%
2019/12/09	0	0.00	4	7.08	7.07	-4	488	-0.82%
2019/12/05	5.2	7.03	0	0.00	7.04	5.2	480	1.07%
2019/12/04	1	7.00	0	0.00	6.99	1	475	0.21%
2019/11/28	2	6.98	0.1	6.98	6.99	1.9	467	0.41%
2019/11/27	1	6.98	0	0.00	6.99	1	470	0.21%
2019/11/26	1.2	7.00	0	0.00	6.99	1.2	469	0.25%
2019/11/21	0	0.00	0	6.95	6.95	0	465	0.00%
2019/11/18	0	0.00	1	6.95	6.94	-1	473	-0.21%
2019/11/15	4	6.95	0	0.00	6.95	4	471	0.85%
2019/11/14	0	6.95	3	7.01	6.95	-3	477	-0.63%
2019/11/13	7	6.94	0	0.00	6.95	7	482	1.45%
2019/11/12	1	6.99	0	0.00	6.99	1	490	0.20%
2019/11/11	3	7.00	0	0.00	6.99	3	503	0.60%
2019/11/07	4	6.97	0	0.00	6.97	4	534	0.75%
2019/11/05	3	6.96	0	0.00	6.94	3	545	0.55%
2019/11/01	3	6.94	0	0.00	6.93	3	581	0.52%
2019/10/30	0	0.00	1	6.98	6.96	-1	619	-0.16%
2019/10/24	0	6.96	0	0.00	6.98	0	782	0.00%
2019/10/23	0	0.00	1	6.99	6.98	-1	786	-0.13%
2019/10/18	1	6.92	0	0.00	6.92	1	812	0.12%
2019/10/04	0	0.00	3	6.89	6.88	-3	879	-0.34%
2019/10/01	0	6.98	10	6.98	6.98	-10	890	-1.12%
2019/09/27	1	7.00	0.2	7.00	7.01	0.8	900	0.09%
2019/09/26	3	7.02	0	0.00	7.03	3	906	0.33%
2019/09/19	2	7.06	1	7.08	7.05	1	964	0.10%
2019/09/18	0	0.00	11	7.07	7.05	-11	963	-1.14%
2019/09/17	0	0.00	1	7.00	7.00	-1	955	-0.10%
2019/09/11	10	7.03	0	0.00	7.00	10	945	1.06%
2019/09/09	0	0.00	5	7.02	7.03	-5	941	-0.53%
2019/09/06	0	0.00	4	7.00	7.00	-4	939	-0.43%
2019/09/05	0	0.00	1	7.04	6.99	-1	933	-0.11%
2019/09/04	10	6.98	2	7.00	7.00	8	930	0.86%
2019/09/03	1	6.95	0	0.00	6.96	1	928	0.11%
2019/08/29	2	6.88	0	0.00	6.89	2	928	0.22%
2019/08/23	3	6.98	0	0.00	6.97	3	935	0.32%
2019/08/22	0	0.00	4	6.99	6.99	-4	935	-0.43%
2019/08/21	0	0.00	7	7.02	7.01	-7	929	-0.75%
2019/08/19	0	0.00	4	7.09	7.09	-4	928	-0.43%
2019/08/16	1	6.97	30	7.00	7.08	-29	926	-3.13%
2019/08/15	5	7.00	1	7.03	6.97	4	916	0.44%
2019/08/14	0	0.00	4	7.13	7.07	-4	906	-0.44%
2019/08/13	3	7.13	1	7.14	7.11	2	892	0.22%
2019/08/12	3	7.14	10	7.25	7.18	-7	883	-0.79%
2019/08/08	4	7.16	1	7.17	7.17	3	846	0.35%
2019/08/07	2	7.22	1	7.22	7.18	1	832	0.12%
2019/08/06	2	7.11	0	0.00	7.21	2	832	0.24%
2019/08/05	1	7.27	0	0.00	7.20	1	819	0.12%
2019/08/02	3	7.32	0	0.00	7.31	3	807	0.37%
2019/08/01	3	7.38	0	0.00	7.32	3	792	0.38%
2019/07/31	7	7.46	3	7.47	7.40	4	775	0.52%
2019/07/30	7	7.34	11	7.50	7.52	-4	720	-0.56%
2019/07/29	6	7.22	0	0.00	7.23	6	622	0.96%
2019/07/26	0	0.00	4	7.21	7.21	-4	619	-0.65%
2019/07/25	1	7.18	10	7.20	7.19	-9	621	-1.45%
2019/07/24	10	7.20	11	7.20	7.18	-1	619	-0.16%
2019/07/22	0	0.00	3	7.32	7.30	-3	596	-0.50%
2019/07/19	5	7.27	0	0.00	7.26	5	589	0.85%
2019/07/18	5.2	7.30	0	0.00	7.27	5.2	586	0.89%
2019/07/17	5	7.32	5	7.26	7.32	0	575	0.00%
2019/07/12	0	0.00	1	7.25	7.24	-1	540	-0.19%
2019/07/11	1	7.24	0	0.00	7.22	1	531	0.19%
2019/07/10	2.8	7.18	0	0.00	7.17	2.8	517	0.55%
2019/07/09	3	7.19	0	0.00	7.22	3	517	0.58%
2019/07/08	4	7.20	4	7.18	7.19	0	516	0.00%
2019/07/05	1.2	7.22	0	0.00	7.21	1.2	511	0.23%
2019/07/04	1	7.18	2	7.19	7.20	-1	503	-0.19%
2019/07/01	10	7.18	0	0.00	7.13	10	500	2.00%
2019/06/26	5	7.23	6	7.20	7.18	-1	500	-0.20%
2019/06/25	0	0.00	0	7.07	7.07	0	443	0.00%
2019/06/21	0	7.02	1	7.10	6.96	-1	441	-0.23%
2019/06/19	0	0.00	1	7.08	7.07	-1	431	-0.23%
2019/06/17	5	7.04	1	7.09	7.08	4	436	0.92%
2019/06/13	1	7.07	0	0.00	7.08	1	433	0.23%
2019/06/12	0	0.00	4	7.08	7.09	-4	439	-0.91%
2019/06/04	20	7.17	5	7.18	7.18	15	431	3.48%
2019/06/03	0	0.00	5	7.15	7.15	-5	434	-1.15%
2019/05/31	1	7.13	0	0.00	7.15	1	435	0.23%
2019/05/23	1	6.95	0	0.00	7.01	1	438	0.23%
2019/05/21	1	6.99	2	7.04	7.04	-1	438	-0.23%
2019/05/15	1	7.00	0	0.00	6.99	1	447	0.22%
2019/05/14	1	6.89	1	6.91	6.92	0	450	0.00%
2019/05/13	8	6.94	0	0.00	6.89	8	459	1.74%
2019/05/06	0.2	7.11	0	0.00	7.05	0.2	448	0.03%
2019/04/30	1	7.04	0	0.00	7.05	1	438	0.23%
2019/04/29	0.1	7.07	0	0.00	7.07	0.1	440	0.02%
2019/04/25	1	7.09	0	0.00	7.07	1	444	0.23%
2019/04/24	0	0.00	1	7.12	7.11	-1	444	-0.22%
2019/04/22	0	0.00	2	7.08	7.06	-2	442	-0.45%
2019/04/16	0	7.04	0	0.00	7.08	0	449	0.00%
2019/04/15	0	7.07	0	0.00	7.06	0	450	0.00%
2019/04/10	1	7.07	0	0.00	7.12	1	442	0.23%
2019/04/08	2	7.05	0	0.00	7.08	2	438	0.46%
2019/04/03	1	7.03	0	0.00	7.04	1	432	0.23%
2019/04/02	2	7.12	0	0.00	7.07	2	426	0.47%
2019/03/28	1	7.17	0	0.00	7.22	1	407	0.25%
2019/03/26	0	7.21	0	0.00	7.25	0	400	0.00%
2019/03/25	1	7.21	0	0.00	7.23	1	401	0.25%
2019/03/21	2	7.27	0	0.00	7.27	2	393	0.51%
2019/03/20	0	0.00	1	7.20	7.25	-1	395	-0.25%
2019/03/18	0	0.00	1	7.23	7.22	-1	397	-0.25%
2019/03/14	0	0.00	1	7.19	7.19	-1	393	-0.25%
2019/03/13	0	0.00	5	7.19	7.18	-5	401	-1.25%
2019/03/11	1	7.14	0	0.00	7.18	1	406	0.25%
2019/03/07	1	7.21	0	0.00	7.20	1	418	0.24%
2019/03/06	1	7.26	0	0.00	7.28	1	421	0.24%
2019/03/05	1	7.17	0	0.00	7.17	1	417	0.24%
2019/03/04	0	0.00	5	7.14	7.17	-5	418	-1.19%
2019/02/27	2	7.12	0	0.00	7.12	2	418	0.48%
2019/02/25	1	7.10	0	0.00	7.09	1	410	0.24%
2019/02/22	0	0.00	1	7.08	7.08	-1	407	-0.25%
2019/02/20	1	7.04	0	0.00	7.05	1	406	0.25%
2019/02/19	1	7.07	0	0.00	7.06	1	406	0.25%
2019/02/15	1	7.03	0	0.00	7.05	1	403	0.25%
2019/02/12	0	0.00	1	7.04	7.06	-1	389	-0.26%
2019/01/30	2	6.97	0	0.00	6.94	2	372	0.54%
2019/01/29	1	6.94	0	0.00	6.97	1	370	0.27%
2019/01/28	4	6.97	0	0.00	6.96	4	369	1.08%
2019/01/22	1	6.97	0	0.00	6.94	1	384	0.26%
2019/01/21	0	0.00	2	6.98	6.96	-2	388	-0.52%
2019/01/18	2	6.96	0	0.00	6.94	2	391	0.51%
2019/01/14	2	6.92	0	0.00	6.90	2	400	0.50%
2019/01/11	7	6.92	2	6.94	6.94	5	407	1.23%
2019/01/07	1	6.89	0	0.00	6.84	1	411	0.24%
2019/01/04	1	6.79	0	0.00	6.83	1	423	0.24%
2018/12/26	1	6.80	0	0.00	6.81	1	459	0.22%
2018/12/17	0	0.00	1	7.02	6.99	-1	463	-0.22%
2018/12/14	1	6.98	0	0.00	7.01	1	468	0.21%
2018/12/10	2	6.97	0	0.00	6.96	2	476	0.42%
2018/12/04	0	0.00	3	7.10	7.13	-3	485	-0.62%
2018/12/03	0.3	7.08	0	0.00	7.11	0.3	485	0.05%
2018/11/30	1	7.02	0	0.00	7.07	1	480	0.21%
2018/11/28	4	7.02	0	0.00	7.04	4	480	0.83%
2018/11/27	3	6.94	0	0.00	6.98	3	479	0.63%
2018/11/26	0	0.00	3	6.89	6.90	-3	473	-0.63%
2018/11/13	3	6.74	0	0.00	6.80	3	593	0.51%
2018/10/23	1	7.00	0	0.00	6.96	1	859	0.12%
2018/10/12	4	6.94	0	0.00	6.99	4	917	0.44%
2018/10/11	1	7.11	0	0.00	6.93	1	909	0.11%
2018/10/03	0	0.00	4	7.55	7.55	-4	898	-0.45%
2018/09/25	0	0.00	3	7.58	7.58	-3	940	-0.32%
2018/09/18	0.3	7.54	0	0.00	7.53	0.3	954	0.03%
2018/09/17	3	7.56	0	0.00	7.53	3	975	0.31%
2018/09/14	0	0.00	2	7.58	7.58	-2	1,018	-0.20%
2018/09/10	1	7.47	0	0.00	7.45	1	1,065	0.09%
2018/09/07	0.1	7.58	0	0.00	7.59	0.1	1,090	0.01%
2018/09/05	1	7.69	0	0.00	7.66	1	1,130	0.09%
2018/09/04	1	7.70	0	0.00	7.72	1	1,156	0.09%
2018/08/21	1	7.90	0	0.00	7.90	1	1,660	0.06%
2018/08/20	0	0.00	2	7.95	7.87	-2	1,657	-0.12%
2018/08/16	6	7.67	0	0.00	7.70	6	1,874	0.32%
2018/08/15	3	7.73	0	0.00	7.71	3	1,875	0.16%
2018/08/13	0	0.00	1	8.09	7.82	-1	1,952	-0.05%
2018/08/10	2	8.01	0	0.00	8.00	2	2,142	0.09%
2018/08/07	0	0.00	3	8.14	8.09	-3	2,125	-0.14%
2018/08/03	0	0.00	2	7.98	7.98	-2	2,089	-0.10%
2018/07/31	6	8.12	1	8.09	8.11	5	2,043	0.24%
2018/07/30	1	7.99	0	0.00	8.09	1	1,965	0.05%
2018/07/27	4	7.91	0	0.00	7.91	4	1,923	0.21%
2018/07/26	3	7.80	0	0.00	7.83	3	1,895	0.16%
2018/07/25	3	7.71	0	0.00	7.69	3	1,874	0.16%
2018/07/16	0	0.00	1	7.77	7.76	-1	1,881	-0.05%
2018/07/12	1	7.71	0	0.00	7.71	1	1,880	0.05%
2018/07/11	0	0.00	1	7.74	7.70	-1	1,888	-0.05%
2018/07/06	0	0.00	1	7.70	7.60	-1	1,898	-0.05%
2018/07/03	0	0.00	3	7.80	7.65	-3	1,942	-0.15%
2018/06/29	0	0.00	1	7.87	7.83	-1	1,928	-0.05%
2018/06/27	1	7.93	0	0.00	7.90	1	1,914	0.05%
2018/06/26	3	7.96	0	0.00	7.94	3	1,911	0.16%
2018/06/15	2	7.97	0	0.00	7.91	2	1,801	0.11%
2018/06/12	3	8.08	5	8.17	8.09	-2	1,728	-0.12%
2018/06/08	2	8.35	2	8.26	8.23	0	1,667	0.00%
2018/06/07	5	8.36	3	8.39	8.30	2	1,623	0.12%
2018/06/06	5	8.10	13	8.13	8.08	-8	1,471	-0.54%
2018/06/04	1	8.18	2	8.17	8.14	-1	1,427	-0.07%
2018/05/30	0	0.00	3	8.08	8.13	-3	1,303	-0.23%
2018/05/29	1	8.07	0	0.00	8.00	1	1,220	0.08%
2018/05/28	5	8.00	0	0.00	7.96	5	1,179	0.42%
2018/05/25	9	8.16	6	8.08	8.03	3	1,145	0.26%
2018/05/24	10	7.85	2	7.83	8.20	8	1,052	0.76%
2018/05/22	1	7.74	0	0.00	7.72	1	888	0.11%
2018/05/21	5	7.79	0	0.00	7.82	5	875	0.57%
2018/05/18	2	7.71	7	7.75	7.88	-5	812	-0.62%
2018/05/16	0	0.00	1	7.49	7.43	-1	626	-0.16%
2018/05/11	3	7.44	0	0.00	7.44	3	664	0.45%
2018/05/08	1	7.52	0	0.00	7.52	1	661	0.15%
2018/05/02	0	0.00	1	7.52	7.52	-1	672	-0.15%
2018/04/30	1	7.51	0	0.00	7.51	1	672	0.15%
2018/04/26	1	7.50	0	0.00	7.45	1	673	0.15%
2018/04/24	0	7.50	0	0.00	7.50	0	688	0.00%
2018/04/20	0	7.51	0	0.00	7.51	0	682	0.00%
2018/04/18	0	0.00	10	7.50	7.45	-10	722	-1.38%
2018/04/16	0	0.00	2	7.62	7.60	-2	866	-0.23%
2018/04/13	2	7.62	0	0.00	7.62	2	876	0.23%
2018/04/12	1	7.65	0	0.00	7.63	1	890	0.11%
2018/04/11	0	0.00	2	7.64	7.65	-2	872	-0.23%
2018/04/10	0	0.00	1	7.53	7.52	-1	842	-0.12%
2018/04/09	2	7.44	0	0.00	7.43	2	842	0.24%
2018/03/30	0	0.00	1	7.44	7.44	-1	857	-0.12%
2018/03/22	0	0.00	2	7.43	7.41	-2	854	-0.23%
2018/03/15	1	7.44	0	0.00	7.47	1	850	0.12%
2018/03/14	10	7.46	0	0.00	7.44	10	849	1.18%
2018/02/26	0	0.00	1	7.28	7.28	-1	883	-0.11%
2018/02/09	0	0.00	3	7.08	7.05	-3	875	-0.34%
2018/02/08	3	7.27	0	0.00	7.19	3	856	0.35%
2018/02/07	1	7.20	0	0.00	7.20	1	858	0.12%
2018/02/05	1	7.43	0	0.00	7.47	1	873	0.11%
2018/02/01	2	7.58	0	0.00	7.58	2	862	0.23%
2018/01/18	4	7.69	3	7.70	7.65	1	851	0.12%
2018/01/16	0	0.00	1	7.70	7.70	-1	846	-0.12%
2018/01/12	1	7.74	0	0.00	7.72	1	837	0.12%
2018/01/11	0	0.00	1	7.74	7.72	-1	845	-0.12%
2018/01/05	1	7.53	1	7.56	7.55	0	677	0.00%