復華富時不動產 (00712)-新光-高雄券商分點個股進出

台股 » 個股 » 復華富時不動產 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

復華富時不動產

(00712)

可現股當沖

股價
9.83
漲跌
▲0.02
漲幅
+0.20%
成交量
14,280張
產業
上市
297人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

復華富時不動產 (00712)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/12/17	81.7	9.82	42	9.81	9.83	39.7	19,296	0.21%
2024/12/16	34.2	9.82	13.7	9.81	9.81	20.6	19,567	0.11%
2024/12/13	0.4	9.82	10.3	9.82	9.82	-9.8	19,664	-0.05%
2024/12/12	5.2	9.83	0	0.00	9.82	5.2	19,649	0.03%
2024/12/11	5	9.83	27.2	9.83	9.83	-22.2	19,694	-0.11%
2024/12/10	20.2	9.83	10	9.81	9.81	10.2	19,656	0.05%
2024/12/09	5	9.80	2,015	9.79	9.80	-2,010	19,640	-10.23%	大賣/鉅額交易
2024/12/06	1,655.7	9.74	0	0.00	9.71	1,655.7	19,543	8.47%	大買/鉅額交易
2024/12/05	685.1	9.72	5	9.74	9.75	680.1	19,372	3.51%	大買/鉅額交易
2024/12/04	286.4	9.76	11	9.78	9.75	275.4	19,393	1.42%	大買/鉅額交易
2024/12/03	0.5	9.90	103	9.89	9.89	-102.5	19,105	-0.54%	大賣/鉅額交易
2024/12/02	4.2	9.87	11	9.88	9.88	-6.8	19,075	-0.04%
2024/11/29	1.1	9.88	179.6	9.89	9.89	-178.5	19,037	-0.94%	大賣/鉅額交易
2024/11/28	5.2	9.82	178	9.84	9.85	-172.8	18,891	-0.91%	大賣/鉅額交易
2024/11/27	1.5	9.79	5.6	9.80	9.79	-4.1	18,676	-0.02%
2024/11/26	5.5	9.80	51	9.80	9.79	-45.5	18,621	-0.24%
2024/11/25	15.2	9.78	66	9.79	9.80	-50.8	18,659	-0.27%
2024/11/22	42.4	9.72	13.5	9.72	9.72	28.9	18,452	0.16%
2024/11/21	0.1	9.67	18	9.66	9.66	-17.9	18,394	-0.10%
2024/11/20	11.3	9.67	6	9.67	9.67	5.3	18,386	0.03%
2024/11/19	20.1	9.65	6	9.65	9.64	14.1	18,398	0.08%
2024/11/18	8	9.61	73	9.61	9.62	-65	18,450	-0.35%
2024/11/15	0.2	9.66	0.3	9.66	9.63	-0.1	18,549	0.00%
2024/11/14	21.3	9.64	15.4	9.64	9.63	5.9	18,692	0.03%
2024/11/13	51.1	9.64	20	9.64	9.64	31.1	18,670	0.17%
2024/11/12	10.7	9.76	265.6	9.77	9.77	-254.9	18,677	-1.36%	大賣/鉅額交易
2024/11/11	28.4	9.72	102	9.76	9.77	-73.6	18,734	-0.39%	大賣/
2024/11/08	10	9.59	11	9.60	9.59	-1	18,462	-0.01%
2024/11/07	46.1	9.51	0	0.00	9.51	46.1	18,509	0.25%
2024/11/06	46.6	9.53	4	9.54	9.53	42.6	18,274	0.23%
2024/11/05	53.1	9.39	14	9.37	9.40	39.1	18,006	0.22%
2024/11/04	144.4	9.37	42	9.37	9.36	102.4	18,619	0.55%	大買/鉅額交易
2024/11/01	48.9	9.46	0	0.00	9.48	48.9	19,222	0.25%
2024/10/30	61.3	9.55	5.4	9.54	9.52	55.9	19,271	0.29%
2024/10/29	105	9.56	5.2	9.56	9.57	99.8	19,138	0.52%	大買/
2024/10/28	194.5	9.62	33.9	9.62	9.62	160.6	18,797	0.85%	大買/鉅額交易
2024/10/25	215.8	9.70	17.6	9.69	9.70	198.2	18,620	1.06%	大買/鉅額交易
2024/10/24	29.9	9.64	6.3	9.64	9.64	23.6	18,725	0.13%
2024/10/23	199.1	9.67	11	9.67	9.66	188.1	18,906	0.99%	大買/鉅額交易
2024/10/22	141.7	9.73	10.1	9.72	9.72	131.6	18,576	0.71%	大買/鉅額交易
2024/10/21	1.2	9.87	0.5	9.88	9.87	0.7	18,860	0.00%
2024/10/18	2.1	9.87	3	9.86	9.87	-0.9	19,867	0.00%
2024/10/17	2.4	9.90	48.4	9.91	9.91	-46	20,636	-0.22%
2024/10/16	14.2	9.82	14	9.83	9.84	0.2	21,262	0.00%
2024/10/15	12.4	9.78	1	9.77	9.78	11.4	21,586	0.05%
2024/10/14	50.2	9.69	10	9.69	9.69	40.2	22,311	0.18%
2024/10/11	11.4	9.72	75	9.73	9.74	-63.6	24,346	-0.26%
2024/10/09	32.3	9.69	1	9.69	9.70	31.3	24,851	0.13%
2024/10/08	68.8	9.68	33	9.71	9.71	35.8	24,720	0.14%
2024/10/07	28.4	9.80	5	9.80	9.78	23.4	24,562	0.10%
2024/10/04	62.1	9.80	2	9.79	9.79	60.1	24,666	0.24%
2024/10/01	0	0.00	1	9.92	9.93	-1	24,360	0.00%
2024/09/30	3.4	9.89	16.3	9.89	9.89	-12.9	24,409	-0.05%
2024/09/27	59.3	9.85	41.6	9.86	9.87	17.7	24,416	0.07%
2024/09/26	96.4	9.87	11	9.88	9.88	85.4	24,477	0.35%
2024/09/25	42	9.98	23	9.98	9.98	19	24,188	0.08%
2024/09/24	185.8	9.97	243	9.97	9.97	-57.2	24,490	-0.23%	大買/大賣/
2024/09/23	10.1	10.04	88	10.05	10.06	-78	24,279	-0.32%
2024/09/20	11.4	10.09	78	10.09	10.10	-66.6	24,154	-0.28%
2024/09/19	26.4	10.11	70	10.09	10.11	-43.6	24,032	-0.18%
2024/09/18	68.8	10.20	86	10.20	10.22	-17.3	23,750	-0.07%
2024/09/16	33	10.10	94	10.10	10.11	-61	23,589	-0.26%
2024/09/13	17.1	10.01	13.4	10.02	10.01	3.7	23,759	0.02%
2024/09/12	9.2	9.96	8	9.95	9.97	1.2	24,546	0.00%
2024/09/11	62.6	9.96	10	9.95	9.96	52.6	24,891	0.21%
2024/09/10	9	9.97	30	9.97	9.97	-21	25,029	-0.08%
2024/09/09	35.2	9.92	21	9.91	9.93	14.2	25,288	0.06%
2024/09/06	1.3	9.94	10	9.94	9.94	-8.7	25,476	-0.03%
2024/09/05	32	9.91	86	9.91	9.91	-54	26,096	-0.21%
2024/09/04	23.4	9.97	28.1	9.98	9.95	-4.7	26,254	-0.02%
2024/09/03	17	10.09	12	10.08	10.09	5	26,225	0.02%
2024/09/02	10.1	10.06	14	10.07	10.07	-3.9	26,297	-0.01%
2024/08/30	19	10.03	24.1	10.01	10.03	-5.1	26,514	-0.02%
2024/08/29	16	9.98	1	9.98	9.98	15	26,767	0.06%
2024/08/28	6	9.96	308.3	9.97	9.97	-302.2	26,927	-1.12%	大賣/鉅額交易
2024/08/27	16.3	9.95	16	9.97	9.97	0.3	27,090	0.00%
2024/08/26	13	9.88	44	9.89	9.91	-31	27,447	-0.11%
2024/08/23	34.2	9.81	20	9.82	9.83	14.2	27,611	0.05%
2024/08/22	70	9.83	9	9.83	9.84	61	27,973	0.22%
2024/08/21	29	9.80	46.3	9.82	9.83	-17.3	28,434	-0.06%
2024/08/20	12.1	9.87	30	9.86	9.87	-17.9	29,621	-0.06%
2024/08/19	95.1	9.85	14	9.86	9.85	81.1	29,914	0.27%
2024/08/16	186.2	9.87	15.4	9.88	9.89	170.8	29,873	0.57%	大買/鉅額交易
2024/08/15	49	9.76	3	9.77	9.78	46.1	29,970	0.15%
2024/08/14	19.5	9.73	5.3	9.72	9.73	14.2	30,067	0.05%
2024/08/13	103.3	9.70	8	9.71	9.72	95.3	30,192	0.32%	大買/
2024/08/12	25	9.82	177	9.81	9.83	-152	30,123	-0.50%	大賣/鉅額交易
2024/08/09	8.2	9.82	449.6	9.79	9.79	-441.4	30,407	-1.45%	大賣/鉅額交易
2024/08/08	128.1	9.76	11.8	9.76	9.75	116.3	30,389	0.38%	大買/鉅額交易
2024/08/07	19.8	9.78	10	9.79	9.80	9.8	30,434	0.03%
2024/08/06	63.5	9.63	30.1	9.67	9.65	33.4	30,536	0.11%
2024/08/05	84.1	9.73	468.5	9.66	9.68	-384.4	29,740	-1.29%	大賣/鉅額交易
2024/08/02	84	10.00	40.7	9.98	9.97	43.3	28,231	0.15%
2024/08/01	35.5	10.12	14	10.11	10.12	21.5	28,117	0.08%
2024/07/31	388	10.21	62	10.20	10.20	326	27,955	1.17%	大買/鉅額交易
2024/07/30	4.6	10.11	51.3	10.11	10.11	-46.7	27,865	-0.17%
2024/07/29	45	10.12	9	10.12	10.12	36	27,772	0.13%
2024/07/26	42.2	9.99	36	9.98	9.99	6.2	27,673	0.02%
2024/07/23	20.1	10.28	85	10.27	10.25	-64.9	27,465	-0.24%
2024/07/22	67.3	10.22	394.7	10.21	10.25	-327.4	27,407	-1.19%	大賣/鉅額交易
2024/07/19	96.7	10.19	645.1	10.20	10.20	-548.4	26,883	-2.04%	大賣/鉅額交易
2024/07/18	265.9	10.29	330.7	10.29	10.29	-64.8	26,130	-0.25%	大買/大賣/
2024/07/17	95.4	10.34	547.8	10.32	10.34	-452.4	25,449	-1.78%	大賣/鉅額交易
2024/07/16	76.9	10.11	94.9	10.12	10.12	-18	24,986	-0.07%
2024/07/15	27.8	10.03	234	10.03	10.05	-206.2	24,968	-0.83%	大賣/鉅額交易
2024/07/12	129.6	9.91	1,032.1	9.95	9.98	-902.5	24,363	-3.70%	大買/大賣/鉅額交易
2024/07/11	20.8	9.70	294.5	9.70	9.69	-273.8	23,041	-1.19%	大賣/鉅額交易
2024/07/10	32.1	9.58	95	9.57	9.59	-62.9	22,992	-0.27%
2024/07/09	21.4	9.56	35.6	9.56	9.57	-14.2	23,140	-0.06%
2024/07/08	159.9	9.51	5	9.52	9.51	154.9	23,033	0.67%	大買/鉅額交易
2024/07/05	80.3	9.52	33.6	9.52	9.53	46.7	23,955	0.20%
2024/07/04	14.7	9.53	30	9.53	9.54	-15.4	23,960	-0.06%
2024/07/03	24.2	9.54	30	9.54	9.54	-5.8	23,895	-0.02%
2024/07/02	118.4	9.50	0	0.00	9.50	118.4	23,935	0.49%	大買/鉅額交易
2024/07/01	32.2	9.54	30.8	9.55	9.55	1.4	23,715	0.01%
2024/06/28	145.1	9.52	28.3	9.51	9.52	116.8	23,782	0.49%	大買/鉅額交易
2024/06/27	30.1	9.57	16	9.56	9.56	14.1	23,522	0.06%
2024/06/26	25.7	9.58	0	0.00	9.59	25.7	23,642	0.11%
2024/06/25	10.1	9.61	5	9.61	9.62	5.1	23,682	0.02%
2024/06/24	56.4	9.57	30	9.56	9.56	26.4	23,564	0.11%
2024/06/21	178.7	9.57	7	9.57	9.57	171.7	23,719	0.72%	大買/鉅額交易
2024/06/20	347.6	9.59	2.1	9.60	9.61	345.5	23,723	1.46%	大買/鉅額交易
2024/06/19	340.5	9.80	183.1	9.80	9.81	157.5	23,910	0.66%	大買/大賣/鉅額交易
2024/06/18	31	9.81	412.8	9.82	9.82	-381.8	23,380	-1.63%	大賣/鉅額交易
2024/06/17	92.3	9.75	75.4	9.75	9.76	16.9	23,171	0.07%
2024/06/14	27.3	9.75	950	9.73	9.76	-922.7	23,138	-3.99%	大賣/鉅額交易
2024/06/13	912.1	9.63	13	9.63	9.66	899.1	23,190	3.88%	大買/鉅額交易
2024/06/12	217.7	9.53	6	9.52	9.55	211.7	23,397	0.90%	大買/鉅額交易
2024/06/11	45	9.63	82	9.62	9.63	-37	22,969	-0.16%
2024/06/07	110.2	9.69	10	9.70	9.71	100.2	22,982	0.44%	大買/
2024/06/06	42	9.75	2	9.75	9.75	40	23,026	0.17%
2024/06/05	13.7	9.70	38.6	9.70	9.70	-24.9	23,216	-0.11%
2024/06/04	53.1	9.74	138.1	9.74	9.75	-85	23,236	-0.37%	大賣/
2024/06/03	57.4	9.68	82	9.68	9.68	-24.7	23,149	-0.11%
2024/05/31	108.2	9.57	154.5	9.55	9.57	-46.3	23,215	-0.20%	大買/大賣/
2024/05/30	274.2	9.42	11	9.41	9.43	263.2	23,773	1.11%	大買/鉅額交易
2024/05/29	167.4	9.47	25	9.46	9.47	142.4	23,594	0.60%	大買/鉅額交易
2024/05/28	299.9	9.50	7	9.51	9.51	292.9	23,726	1.23%	大買/鉅額交易
2024/05/27	204.6	9.50	1	9.51	9.52	203.6	23,603	0.86%	大買/鉅額交易
2024/05/24	555.5	9.50	26	9.51	9.49	529.5	23,497	2.25%	大買/鉅額交易
2024/05/23	48.8	9.74	33	9.73	9.73	15.8	22,508	0.07%
2024/05/22	32.5	9.84	2.3	9.84	9.85	30.3	22,394	0.14%
2024/05/21	35.1	9.86	9.1	9.86	9.86	26	22,622	0.12%
2024/05/20	13.6	9.94	5	9.93	9.93	8.6	23,116	0.04%
2024/05/17	44.5	9.91	65.7	9.90	9.90	-21.2	23,223	-0.09%
2024/05/16	5	9.91	74	9.91	9.92	-69	23,210	-0.30%
2024/05/15	53.6	9.90	188.8	9.90	9.88	-135.2	23,372	-0.58%	大賣/鉅額交易
2024/05/14	29	9.77	136	9.78	9.77	-107	24,461	-0.44%	大賣/鉅額交易
2024/05/13	10.1	9.76	147.7	9.76	9.76	-137.6	24,898	-0.55%	大賣/鉅額交易
2024/05/10	11.4	9.74	90	9.74	9.74	-78.6	25,268	-0.31%
2024/05/09	3.4	9.67	35	9.67	9.67	-31.6	25,738	-0.12%
2024/05/08	5.6	9.68	58	9.68	9.67	-52.4	25,732	-0.20%
2024/05/07	111.5	9.68	137.7	9.70	9.70	-26.2	25,767	-0.10%	大買/大賣/
2024/05/06	21	9.61	92	9.61	9.61	-71	25,393	-0.28%
2024/05/03	8.1	9.56	3.6	9.58	9.56	4.5	25,320	0.02%
2024/05/02	41.5	9.57	13	9.57	9.57	28.5	25,558	0.11%
2024/04/30	45	9.58	2	9.58	9.57	43	25,526	0.17%
2024/04/29	13.5	9.58	18.8	9.58	9.57	-5.3	25,471	-0.02%
2024/04/26	72.7	9.47	3	9.48	9.47	69.7	25,304	0.28%
2024/04/25	13.3	9.55	0.2	9.55	9.54	13.1	25,338	0.05%
2024/04/24	7.4	9.59	56	9.58	9.58	-48.6	25,355	-0.19%
2024/04/23	23.5	9.48	64	9.48	9.47	-40.5	25,130	-0.16%
2024/04/22	116.7	9.37	89.8	9.39	9.40	26.9	25,205	0.11%	大買/
2024/04/19	41.4	9.23	108	9.22	9.23	-66.6	25,018	-0.27%	大賣/
2024/04/18	105.8	9.21	81	9.22	9.20	24.8	24,687	0.10%	大買/
2024/04/17	182.7	9.22	3	9.20	9.21	179.7	24,538	0.73%	大買/鉅額交易
2024/04/16	118.5	9.29	110.6	9.29	9.30	7.9	23,691	0.03%	大買/大賣/
2024/04/15	42.3	9.39	7.6	9.39	9.39	34.7	23,471	0.15%
2024/04/12	165.5	9.45	29	9.45	9.44	136.5	23,380	0.58%	大買/鉅額交易
2024/04/11	355.9	9.39	37	9.40	9.40	318.9	23,486	1.36%	大買/鉅額交易
2024/04/10	42.2	9.67	2	9.67	9.67	40.2	22,735	0.18%
2024/04/09	23	9.62	0	0.00	9.62	23	22,937	0.10%
2024/04/08	64.2	9.60	41	9.59	9.61	23.2	23,512	0.10%
2024/04/03	41.5	9.62	6	9.64	9.64	35.5	23,655	0.15%
2024/04/02	89.5	9.69	6	9.69	9.71	83.5	23,707	0.35%
2024/04/01	104.1	9.75	36	9.76	9.75	68.1	23,634	0.29%	大買/
2024/03/29	77.9	9.72	131	9.71	9.72	-53.1	23,609	-0.22%	大賣/
2024/03/28	30.4	9.68	4	9.69	9.69	26.4	23,570	0.11%
2024/03/27	82.6	9.63	3	9.63	9.64	79.6	23,861	0.33%
2024/03/26	20	9.68	53.1	9.68	9.69	-33.1	24,358	-0.14%
2024/03/25	192.2	9.64	70	9.64	9.63	122.2	24,645	0.50%	大買/鉅額交易
2024/03/22	17.8	9.71	530.4	9.71	9.73	-512.7	25,138	-2.04%	大賣/鉅額交易
2024/03/21	84.3	9.59	592	9.60	9.60	-507.7	25,114	-2.02%	大賣/鉅額交易
2024/03/20	122.1	9.48	76	9.46	9.48	46.1	26,011	0.18%	大買/
2024/03/19	73.9	9.48	50	9.48	9.50	23.9	26,548	0.09%
2024/03/18	364	9.63	152	9.62	9.65	212	26,487	0.80%	大買/大賣/鉅額交易
2024/03/15	230.9	9.56	250	9.58	9.59	-19.1	26,232	-0.07%	大買/大賣/
2024/03/14	12.3	9.68	320	9.68	9.68	-307.7	25,967	-1.18%	大賣/鉅額交易
2024/03/13	97.1	9.66	101.6	9.67	9.64	-4.5	25,826	-0.02%	大賣/
2024/03/12	113.2	9.65	142	9.66	9.66	-28.8	26,081	-0.11%	大買/大賣/
2024/03/11	56.2	9.61	184.1	9.57	9.62	-127.9	26,068	-0.49%	大賣/鉅額交易
2024/03/08	127.3	9.57	234.5	9.57	9.56	-107.2	26,146	-0.41%	大買/大賣/鉅額交易
2024/03/07	171.8	9.51	146	9.51	9.53	25.8	26,200	0.10%	大買/大賣/
2024/03/06	100.2	9.49	10	9.51	9.50	90.2	26,081	0.35%
2024/03/05	266	9.47	80	9.46	9.47	186	25,895	0.72%	大買/鉅額交易
2024/03/04	123.5	9.62	134	9.63	9.61	-10.5	25,294	-0.04%	大買/大賣/
2024/03/01	93.6	9.57	123	9.53	9.57	-29.4	25,241	-0.12%	大賣/
2024/02/29	128.8	9.39	20	9.39	9.40	108.8	24,943	0.44%	大買/鉅額交易
2024/02/27	89.8	9.41	3	9.41	9.41	86.8	24,672	0.35%
2024/02/26	187.5	9.45	84.3	9.46	9.46	103.2	24,347	0.42%	大買/鉅額交易
2024/02/23	109.8	9.41	7	9.42	9.41	102.8	24,185	0.43%	大買/鉅額交易
2024/02/22	84.3	9.38	0.5	9.39	9.38	83.8	24,255	0.35%
2024/02/21	254.6	9.37	5	9.35	9.36	249.6	24,114	1.04%	大買/鉅額交易
2024/02/20	148.3	9.44	86	9.45	9.46	62.3	23,743	0.26%	大買/
2024/02/19	144.7	9.41	5	9.42	9.41	139.7	23,784	0.59%	大買/鉅額交易
2024/02/16	59.6	9.41	60	9.41	9.42	-0.4	24,231	0.00%
2024/02/15	335.7	9.29	76	9.39	9.31	259.7	23,870	1.09%	大買/鉅額交易
2024/02/05	323.1	9.54	41	9.54	9.56	282.1	22,495	1.25%	大買/鉅額交易
2024/02/02	685.7	9.67	141	9.66	9.65	544.7	22,116	2.46%	大買/大賣/鉅額交易
2024/02/01	245.7	9.67	61	9.67	9.70	184.7	21,759	0.85%	大買/鉅額交易
2024/01/31	57.9	9.86	48.1	9.88	9.89	9.8	21,155	0.05%
2024/01/30	14	9.98	57	9.98	9.98	-43.1	21,530	-0.20%
2024/01/29	25.2	9.89	3	9.88	9.89	22.2	21,838	0.10%
2024/01/26	28.4	9.87	22	9.87	9.87	6.4	22,597	0.03%
2024/01/25	20.7	9.83	3	9.82	9.83	17.7	23,211	0.08%
2024/01/24	23.8	9.87	6	9.87	9.88	17.8	23,391	0.08%
2024/01/23	4.5	9.84	1	9.84	9.85	3.5	23,701	0.01%
2024/01/22	35.4	9.85	11.2	9.85	9.85	24.2	24,266	0.10%
2024/01/19	66.3	9.79	0	0.00	9.80	66.3	24,729	0.27%
2024/01/18	168	9.80	4	9.81	9.79	164	25,542	0.64%	大買/鉅額交易
2024/01/17	32.3	9.92	79	9.92	9.90	-46.7	26,054	-0.18%
2024/01/16	20.2	9.97	85	9.98	9.98	-64.8	26,928	-0.24%
2024/01/15	18	9.96	71	9.95	9.96	-53	27,889	-0.19%
2024/01/12	203.4	9.91	6.4	9.91	9.91	197.1	29,138	0.68%	大買/鉅額交易
2024/01/11	14.9	9.97	175	9.97	9.97	-160.1	29,538	-0.54%	大賣/鉅額交易
2024/01/10	3.1	9.90	13	9.89	9.91	-9.9	29,643	-0.03%
2024/01/09	43.8	9.90	83.3	9.89	9.91	-39.5	29,724	-0.13%
2024/01/08	79.5	9.73	62.3	9.72	9.73	17.2	29,810	0.06%
2024/01/05	143.4	9.68	5.8	9.67	9.68	137.6	29,882	0.46%	大買/鉅額交易
2024/01/04	205.1	9.73	117.2	9.72	9.72	87.9	29,896	0.29%	大買/大賣/
2024/01/03	62.9	9.87	28	9.86	9.88	34.9	29,626	0.12%
2024/01/02	304.2	9.92	169	9.93	9.92	135.2	29,870	0.45%	大買/大賣/鉅額交易
2023/12/29	246.2	10.06	27.8	10.04	10.07	218.4	30,448	0.72%	大買/鉅額交易
2023/12/28	49.9	10.11	27	10.12	10.10	22.9	31,122	0.07%
2023/12/27	122.9	10.20	38	10.18	10.18	84.9	31,590	0.27%	大買/
2023/12/26	104.1	10.10	2	10.10	10.10	102.1	31,647	0.32%	大買/鉅額交易
2023/12/25	43.8	10.11	64	10.13	10.10	-20.2	32,155	-0.06%
2023/12/22	71.8	10.16	21	10.16	10.16	50.8	32,436	0.16%
2023/12/21	98.1	10.05	67.8	10.05	10.05	30.3	32,227	0.09%
2023/12/20	37.9	10.17	95	10.17	10.17	-57.1	31,809	-0.18%
2023/12/19	325.3	10.25	237.1	10.24	10.24	88.2	32,003	0.28%	大買/大賣/
2023/12/18	304.7	10.30	482.3	10.29	10.31	-177.6	31,435	-0.56%	大買/大賣/鉅額交易
2023/12/15	118	10.34	512.4	10.36	10.38	-394.4	30,891	-1.28%	大買/大賣/鉅額交易
2023/12/14	157	10.08	306.4	10.08	10.08	-149.4	29,738	-0.50%	大買/大賣/鉅額交易
2023/12/13	41.8	9.83	156.1	9.84	9.84	-114.4	29,274	-0.39%	大賣/鉅額交易
2023/12/12	171.9	9.76	58.1	9.76	9.78	113.8	29,339	0.39%	大買/鉅額交易
2023/12/11	13.9	9.72	345	9.73	9.73	-331.1	29,334	-1.13%	大賣/鉅額交易
2023/12/08	252.2	9.66	30	9.66	9.67	222.2	29,202	0.76%	大買/鉅額交易
2023/12/07	353.5	9.63	166.5	9.62	9.62	187	29,200	0.64%	大買/大賣/鉅額交易
2023/12/06	117.8	9.82	6	9.83	9.84	111.8	28,639	0.39%	大買/鉅額交易
2023/12/05	17.8	9.84	45.1	9.83	9.84	-27.3	28,482	-0.10%
2023/12/04	118.6	9.78	115.6	9.78	9.78	3.1	28,247	0.01%	大買/大賣/
2023/12/01	63.6	9.55	13.1	9.53	9.57	50.6	28,116	0.18%
2023/11/30	12.1	9.47	19.2	9.47	9.48	-7.1	28,132	-0.03%
2023/11/29	34.4	9.39	9	9.40	9.39	25.4	28,321	0.09%
2023/11/28	64.1	9.38	114	9.39	9.39	-49.9	28,217	-0.18%	大賣/
2023/11/27	9.1	9.45	33	9.45	9.44	-23.9	28,089	-0.09%
2023/11/24	11.2	9.47	52.1	9.47	9.47	-40.9	28,218	-0.14%
2023/11/22	37.5	9.41	11	9.41	9.43	26.5	28,559	0.09%
2023/11/21	72.2	9.45	153	9.46	9.45	-80.8	28,612	-0.28%	大賣/
2023/11/20	135	9.50	15.8	9.49	9.48	119.2	28,485	0.42%	大買/鉅額交易
2023/11/17	58.7	9.46	45	9.47	9.46	13.7	28,472	0.05%
2023/11/16	36.4	9.62	119	9.62	9.62	-82.6	28,263	-0.29%	大賣/
2023/11/15	135.2	9.56	308.9	9.56	9.57	-173.7	28,184	-0.62%	大買/大賣/鉅額交易
2023/11/14	12.1	9.21	60	9.21	9.22	-47.9	28,046	-0.17%
2023/11/13	108	9.21	17	9.22	9.20	91	28,353	0.32%	大買/
2023/11/10	26.8	9.18	220.1	9.17	9.18	-193.3	28,774	-0.67%	大賣/鉅額交易
2023/11/09	30.2	9.31	36.2	9.31	9.31	-6	28,795	-0.02%
2023/11/08	58.6	9.24	766	9.24	9.25	-707.4	28,819	-2.45%	大賣/鉅額交易
2023/11/07	66.3	9.19	9.5	9.18	9.19	56.8	28,684	0.20%
2023/11/06	47.6	9.33	83.3	9.34	9.33	-35.7	28,407	-0.13%
2023/11/03	225	9.18	84.5	9.21	9.17	140.5	28,081	0.50%	大買/鉅額交易
2023/11/02	226.2	8.92	78	8.90	8.94	148.2	27,398	0.54%	大買/鉅額交易
2023/11/01	81.4	8.67	38.1	8.66	8.68	43.4	26,974	0.16%
2023/10/31	48.9	8.47	108	8.47	8.47	-59.1	26,975	-0.22%	大賣/
2023/10/30	184.1	8.44	8	8.44	8.43	176.1	27,371	0.64%	大買/鉅額交易
2023/10/27	146.6	8.55	23	8.55	8.55	123.6	26,920	0.46%	大買/鉅額交易
2023/10/26	197.3	8.55	14.1	8.54	8.54	183.2	26,727	0.69%	大買/鉅額交易
2023/10/25	132.1	8.72	4.5	8.73	8.73	127.6	26,282	0.49%	大買/鉅額交易
2023/10/24	249.8	8.72	26	8.72	8.72	223.8	25,841	0.87%	大買/鉅額交易
2023/10/23	356.2	8.85	51	8.84	8.84	305.2	24,986	1.22%	大買/鉅額交易
2023/10/20	932.8	8.97	16	8.97	9.00	916.8	24,028	3.82%	大買/鉅額交易
2023/10/19	213.6	9.19	0	0.00	9.20	213.6	22,902	0.93%	大買/鉅額交易
2023/10/18	12.8	9.37	65.5	9.37	9.37	-52.7	22,823	-0.23%
2023/10/17	15.8	9.35	18	9.35	9.35	-2.2	23,123	-0.01%
2023/10/16	66.2	9.25	0	0.00	9.24	66.2	23,450	0.28%
2023/10/13	53.4	9.40	30.4	9.40	9.39	23	23,293	0.10%
2023/10/12	53.6	9.50	24	9.49	9.55	29.6	23,330	0.13%
2023/10/11	40.6	9.36	80	9.35	9.37	-39.5	23,518	-0.17%
2023/10/06	65.7	9.17	0	0.00	9.17	65.7	23,640	0.28%
2023/10/05	192.8	9.09	9	9.09	9.10	183.8	23,470	0.78%	大買/鉅額交易
2023/10/04	276.5	9.23	10	9.23	9.22	266.5	22,818	1.17%	大買/鉅額交易
2023/10/03	204.2	9.54	38	9.53	9.54	166.2	21,953	0.76%	大買/鉅額交易
2023/10/02	61.1	9.80	11	9.80	9.79	50.1	21,556	0.23%
2023/09/28	270.8	9.71	141.8	9.71	9.69	129	21,647	0.60%	大買/大賣/鉅額交易
2023/09/27	322.7	9.76	250	9.76	9.78	72.7	21,128	0.34%	大買/大賣/
2023/09/26	85.5	9.90	10	9.90	9.91	75.5	20,883	0.36%
2023/09/25	79.6	9.97	2	9.96	9.97	77.6	20,936	0.37%
2023/09/22	262.3	9.92	122	9.93	9.94	140.3	21,222	0.66%	大買/大賣/鉅額交易
2023/09/21	25.8	10.18	43.8	10.18	10.19	-18	20,811	-0.09%
2023/09/20	127.5	10.28	15.1	10.28	10.27	112.4	20,917	0.54%	大買/鉅額交易
2023/09/19	19.7	10.27	25.3	10.28	10.28	-5.6	20,999	-0.03%
2023/09/18	276.9	10.46	134.6	10.46	10.46	142.3	21,399	0.66%	大買/大賣/鉅額交易
2023/09/15	8.2	10.41	258.1	10.40	10.42	-249.9	21,535	-1.16%	大賣/鉅額交易
2023/09/14	106.4	10.32	66	10.32	10.32	40.4	21,686	0.19%	大買/
2023/09/13	73.1	10.33	4	10.33	10.33	69.1	22,662	0.30%
2023/09/12	69.1	10.34	225.8	10.34	10.35	-156.7	23,320	-0.67%	大賣/鉅額交易
2023/09/11	43.2	10.26	108.2	10.28	10.26	-65	24,032	-0.27%	大賣/
2023/09/08	26.4	10.23	27.1	10.22	10.24	-0.7	24,676	0.00%
2023/09/07	65.4	10.20	30	10.20	10.20	35.4	25,197	0.14%
2023/09/06	108	10.27	156	10.28	10.28	-48	25,776	-0.19%	大買/大賣/
2023/09/05	59.3	10.35	138	10.35	10.35	-78.7	26,139	-0.30%	大賣/
2023/09/04	95.8	10.33	233	10.33	10.34	-137.2	26,373	-0.52%	大賣/鉅額交易
2023/09/01	18	10.28	13.6	10.28	10.28	4.5	26,652	0.02%
2023/08/31	11.3	10.27	40	10.26	10.27	-28.7	26,990	-0.11%
2023/08/30	57.1	10.28	242.1	10.28	10.28	-185.1	27,529	-0.67%	大賣/鉅額交易
2023/08/29	65.8	10.16	23.4	10.17	10.18	42.3	27,673	0.15%
2023/08/28	32.7	9.96	9	9.96	9.97	23.7	27,573	0.09%
2023/08/25	127.2	9.90	43	9.93	9.90	84.2	27,710	0.30%	大買/
2023/08/24	18.2	9.90	11	9.90	9.89	7.2	27,668	0.03%
2023/08/23	34.9	9.70	8	9.70	9.71	26.9	27,661	0.10%
2023/08/22	112.2	9.73	5	9.72	9.72	107.2	28,487	0.38%	大買/鉅額交易
2023/08/21	73.6	9.75	126.3	9.75	9.75	-52.6	28,829	-0.18%	大賣/
2023/08/18	198.4	9.74	357	9.74	9.73	-158.6	28,702	-0.55%	大買/大賣/鉅額交易
2023/08/17	91.5	9.91	45	9.90	9.91	46.5	28,230	0.16%
2023/08/16	278.6	9.99	105	9.99	9.99	173.6	27,973	0.62%	大買/大賣/鉅額交易
2023/08/15	105.4	10.13	48.5	10.14	10.13	56.9	27,597	0.21%	大買/
2023/08/14	34.4	10.23	23.4	10.22	10.23	11	27,515	0.04%
2023/08/11	20.9	10.26	11.3	10.26	10.27	9.6	27,499	0.03%
2023/08/10	37.4	10.24	4	10.24	10.26	33.4	27,493	0.12%
2023/08/09	10.3	10.31	79	10.30	10.30	-68.7	27,364	-0.25%
2023/08/08	24.9	10.29	18.5	10.29	10.30	6.4	27,374	0.02%
2023/08/07	17.9	10.28	6	10.28	10.28	11.9	27,358	0.04%
2023/08/04	109.9	10.13	30.1	10.13	10.15	79.8	27,231	0.29%	大買/
2023/08/02	202	10.34	107.2	10.33	10.30	94.8	26,940	0.35%	大買/大賣/
2023/08/01	39	10.46	16	10.47	10.48	23	26,480	0.09%
2023/07/31	187	10.50	179.5	10.49	10.48	7.5	26,823	0.03%	大買/大賣/
2023/07/28	173	10.37	171	10.34	10.39	2	27,105	0.01%	大買/大賣/
2023/07/27	14.4	10.49	236.1	10.46	10.51	-221.6	27,721	-0.80%	大賣/鉅額交易
2023/07/26	28.2	10.38	90.4	10.39	10.38	-62.2	27,606	-0.23%
2023/07/25	233	10.41	39	10.40	10.39	194	27,738	0.70%	大買/鉅額交易
2023/07/24	67.2	10.29	129	10.31	10.30	-61.9	27,821	-0.22%	大賣/
2023/07/21	24.1	10.33	141.5	10.34	10.35	-117.4	28,195	-0.42%	大賣/鉅額交易
2023/07/20	139.2	10.48	44	10.48	10.46	95.2	27,950	0.34%	大買/
2023/07/19	349.3	10.32	296.5	10.30	10.32	52.8	27,709	0.19%	大買/大賣/
2023/07/18	236.2	10.12	143.9	10.13	10.11	92.3	27,330	0.34%	大買/大賣/
2023/07/17	71.8	10.02	370	10.03	10.04	-298.2	27,213	-1.10%	大賣/鉅額交易
2023/07/14	145.3	10.04	223	10.05	10.06	-77.7	27,333	-0.28%	大買/大賣/
2023/07/13	51.8	9.99	67.1	9.99	9.98	-15.3	27,348	-0.06%
2023/07/12	20.3	9.98	52	9.96	9.96	-31.7	27,652	-0.11%
2023/07/11	80.1	9.90	271.1	9.90	9.92	-191	27,913	-0.68%	大賣/鉅額交易
2023/07/10	45.9	9.70	32.5	9.69	9.69	13.4	28,094	0.05%
2023/07/07	70.5	9.56	78	9.56	9.58	-7.5	28,356	-0.03%
2023/07/06	119.4	9.71	30	9.72	9.71	89.4	28,384	0.31%	大買/
2023/07/05	159	9.82	119.2	9.83	9.83	39.8	28,176	0.14%	大買/大賣/
2023/07/04	44.5	9.83	21	9.84	9.85	23.5	28,334	0.08%
2023/07/03	45.1	9.85	46	9.86	9.87	-0.9	28,348	0.00%
2023/06/30	9.1	9.80	250	9.81	9.84	-240.9	28,265	-0.85%	大賣/鉅額交易
2023/06/29	28.7	9.77	1,331.2	9.76	9.75	-1,302.5	27,941	-4.66%	大賣/鉅額交易
2023/06/28	823.1	9.68	16	9.69	9.69	807.1	27,564	2.93%	大買/鉅額交易
2023/06/27	50.8	9.54	24	9.54	9.54	26.8	27,381	0.10%
2023/06/26	207.1	9.41	64.7	9.37	9.40	142.4	27,277	0.52%	大買/鉅額交易
2023/06/21	39.8	9.61	94.1	9.61	9.62	-54.3	27,067	-0.20%
2023/06/20	210.2	9.69	35.1	9.69	9.68	175.1	26,721	0.66%	大買/鉅額交易
2023/06/19	501.9	9.95	50.4	9.93	9.94	451.5	26,331	1.71%	大買/鉅額交易
2023/06/16	95.4	9.97	160.5	9.97	9.97	-65.1	25,427	-0.26%	大賣/
2023/06/15	214.4	9.88	22	9.88	9.86	192.4	24,870	0.77%	大買/鉅額交易
2023/06/14	178.8	9.90	53.5	9.90	9.90	125.3	24,194	0.52%	大買/鉅額交易
2023/06/13	73.3	9.77	73.2	9.78	9.78	0.2	23,688	0.00%
2023/06/12	105.7	9.65	21.1	9.66	9.66	84.6	23,361	0.36%	大買/
2023/06/09	119.3	9.66	40.8	9.65	9.67	78.5	22,879	0.34%	大買/
2023/06/08	130.4	9.61	203.5	9.61	9.60	-73.1	22,762	-0.32%	大買/大賣/
2023/06/07	48	9.49	32.6	9.48	9.50	15.4	22,803	0.07%
2023/06/06	274.2	9.34	3.7	9.35	9.31	270.4	22,297	1.21%	大買/鉅額交易
2023/06/05	433.2	9.40	22	9.41	9.42	411.2	22,049	1.87%	大買/鉅額交易
2023/06/02	238.8	9.15	29.5	9.15	9.17	209.3	21,515	0.97%	大買/鉅額交易
2023/06/01	17.1	8.99	96	8.98	8.99	-78.8	21,268	-0.37%
2023/05/31	21.5	8.98	40	8.99	8.99	-18.5	21,462	-0.09%
2023/05/30	16.8	8.87	17	8.87	8.87	-0.2	21,590	0.00%
2023/05/29	57.2	8.87	17.3	8.86	8.88	39.9	21,693	0.18%
2023/05/26	252.3	8.68	0	0.00	8.65	252.3	21,530	1.17%	大買/鉅額交易
2023/05/25	118.5	8.87	2.3	8.88	8.86	116.2	20,669	0.56%	大買/鉅額交易
2023/05/24	39.1	9.05	25.1	9.04	9.06	14	20,344	0.07%
2023/05/23	40	9.03	6	9.02	9.05	34	20,225	0.17%
2023/05/22	67.3	8.93	1.1	8.95	8.94	66.2	20,088	0.33%
2023/05/19	59.7	9.00	40	8.99	8.99	19.7	19,931	0.10%
2023/05/18	40.3	8.88	13.4	8.87	8.88	26.9	19,728	0.14%
2023/05/17	20.4	8.72	8	8.72	8.73	12.4	19,537	0.06%
2023/05/16	49.3	8.81	0.4	8.82	8.82	48.9	19,329	0.25%
2023/05/15	16.1	8.76	1	8.76	8.76	15.1	19,268	0.08%
2023/05/12	57.1	8.78	0	0.00	8.79	57.1	19,375	0.29%
2023/05/11	8	8.73	1.7	8.74	8.74	6.3	19,249	0.03%
2023/05/10	66	8.74	0	0.00	8.72	66	19,114	0.35%
2023/05/09	84.4	8.79	4	8.80	8.78	80.4	19,030	0.42%
2023/05/08	54.2	8.78	104	8.78	8.78	-49.9	18,861	-0.26%	大賣/
2023/05/05	88	8.60	31.9	8.61	8.60	56.1	18,587	0.30%
2023/05/04	77.7	8.79	2	8.79	8.79	75.7	18,077	0.42%
2023/05/03	346.5	8.89	0	0.00	8.88	346.5	17,465	1.98%	大買/鉅額交易
2023/05/02	206.2	9.10	4	9.11	9.12	202.2	16,300	1.24%	大買/鉅額交易
2023/04/28	18	9.17	51	9.16	9.18	-33	16,187	-0.20%
2023/04/27	103.2	8.96	0	0.00	8.96	103.2	15,901	0.65%	大買/鉅額交易
2023/04/26	101.2	8.99	18	8.99	8.98	83.2	15,586	0.53%	大買/
2023/04/25	21	9.12	13	9.12	9.11	8	14,986	0.05%
2023/04/24	21.5	9.17	3	9.16	9.15	18.5	14,866	0.12%
2023/04/21	26.5	9.14	7	9.13	9.15	19.5	14,580	0.13%
2023/04/20	8.7	9.14	2	9.12	9.14	6.7	14,449	0.05%
2023/04/19	65.7	9.05	0	0.00	9.03	65.7	14,324	0.46%
2023/04/18	31	9.11	0	0.00	9.11	31	13,894	0.22%
2023/04/17	117.2	9.03	6	9.01	9.01	111.2	13,423	0.83%	大買/鉅額交易
2023/04/14	102.3	9.09	0.1	9.10	9.11	102.2	12,686	0.81%	大買/鉅額交易
2023/04/13	198.9	9.09	0	0.00	9.09	198.9	12,059	1.65%	大買/鉅額交易
2023/04/12	55.5	9.22	25	9.22	9.22	30.5	11,351	0.27%
2023/04/11	49.2	9.28	11	9.28	9.33	38.2	11,098	0.34%
2023/04/10	52.7	9.50	1	9.51	9.48	51.7	10,711	0.48%
2023/04/07	89	9.55	26	9.56	9.54	63	10,521	0.60%
2023/04/06	147.2	9.68	3	9.71	9.66	144.2	10,182	1.42%	大買/鉅額交易
2023/03/31	95.6	9.70	0	0.00	9.69	95.6	9,923	0.96%
2023/03/30	48.7	9.71	0	0.00	9.72	48.7	9,710	0.50%
2023/03/29	15.8	9.64	0.5	9.64	9.65	15.3	9,754	0.16%
2023/03/28	32.3	9.64	50	9.65	9.63	-17.8	9,819	-0.18%
2023/03/27	101	9.66	70	9.65	9.65	31	9,821	0.32%
2023/03/24	43.6	9.65	63.3	9.64	9.64	-19.7	9,784	-0.20%
2023/03/23	25.1	9.77	0	0.00	9.76	25.1	9,490	0.26%
2023/03/22	23.8	9.82	0	0.00	9.81	23.8	9,304	0.26%
2023/03/21	28.8	9.74	3	9.76	9.76	25.8	9,203	0.28%
2023/03/20	17.6	9.86	0	0.00	9.92	17.6	8,950	0.20%
2023/03/17	27.3	9.84	1	9.86	9.85	26.3	8,744	0.30%
2023/03/16	61.3	9.83	10	9.80	9.80	51.3	8,477	0.61%
2023/03/15	87.6	9.88	0	0.00	9.91	87.6	8,264	1.06%
2023/03/14	174.3	9.95	106	9.94	9.94	68.3	8,021	0.85%	大買/大賣/
2023/03/13	136.3	10.00	30	10.02	9.99	106.3	7,756	1.37%	大買/鉅額交易
2023/03/10	127.6	10.06	41	10.10	10.13	86.6	7,213	1.20%	大買/
2023/03/09	47.8	10.24	9.1	10.25	10.24	38.7	6,720	0.58%
2023/03/08	109.3	10.26	5	10.26	10.26	104.3	6,557	1.59%	大買/鉅額交易
2023/03/07	74.8	10.36	4	10.36	10.37	70.8	6,337	1.12%
2023/03/06	58.8	10.28	0	0.00	10.34	58.8	6,133	0.96%
2023/03/03	77	10.16	1	10.17	10.18	76	5,950	1.28%
2023/03/02	155.9	10.19	1.5	10.20	10.20	154.4	5,581	2.77%	大買/鉅額交易
2023/03/01	93.9	10.37	0	0.00	10.39	93.9	5,073	1.85%
2023/02/24	77.3	10.50	3	10.48	10.52	74.3	4,793	1.55%
2023/02/23	39	10.48	0	0.00	10.49	39	4,709	0.83%
2023/02/22	161.6	10.48	5	10.50	10.51	156.6	4,551	3.44%	大買/鉅額交易
2023/02/21	49.1	10.74	0	0.00	10.75	49.1	4,329	1.13%
2023/02/20	55.7	10.74	0	0.00	10.74	55.7	4,287	1.30%
2023/02/17	0.6	10.74	50	10.73	10.73	-49.4	4,260	-1.16%
2023/02/16	10.2	10.72	0	10.75	10.74	10.1	4,268	0.24%
2023/02/15	2.8	10.71	0	10.72	10.71	2.8	4,320	0.06%
2023/02/14	2.1	10.72	10	10.69	10.73	-8	4,304	-0.18%
2023/02/13	2.1	10.56	0	0.00	10.59	2.1	4,277	0.05%
2023/02/10	109	10.56	0	0.00	10.56	109	4,230	2.58%	大買/鉅額交易
2023/02/09	9.3	10.86	5.1	10.88	10.89	4.3	3,999	0.11%
2023/02/08	2	10.97	2	10.94	10.97	0	3,985	0.00%
2023/02/07	22.8	10.87	1.2	10.86	10.89	21.6	3,988	0.54%
2023/02/06	2.6	11.12	34.5	11.10	11.10	-31.9	3,902	-0.82%
2023/02/03	8.3	11.12	0.6	11.15	11.16	7.7	3,854	0.20%
2023/02/02	1.1	11.03	80.3	11.02	11.03	-79.2	3,838	-2.06%
2023/02/01	0	10.89	10.6	10.88	10.89	-10.6	3,810	-0.28%
2023/01/31	8.9	10.71	52.2	10.74	10.70	-43.3	3,808	-1.14%
2023/01/30	0.5	10.84	11.3	10.79	10.82	-10.8	3,839	-0.28%
2023/01/17	5.5	10.60	46.9	10.59	10.60	-41.4	3,751	-1.10%
2023/01/16	0.7	10.60	23	10.59	10.60	-22.4	3,713	-0.60%
2023/01/13	2.1	10.53	59	10.53	10.53	-56.9	3,665	-1.55%
2023/01/12	0	0.00	61.1	10.41	10.44	-61.1	3,614	-1.69%
2023/01/11	1	10.23	27	10.23	10.26	-26	3,569	-0.73%
2023/01/10	5.4	10.15	2	10.16	10.14	3.4	3,572	0.10%
2023/01/09	5	10.15	3	10.14	10.17	2	3,580	0.06%
2023/01/06	11.5	10.01	1	10.02	10.02	10.5	3,567	0.29%
2023/01/05	5.2	10.02	10	10.01	10.02	-4.9	3,576	-0.14%
2023/01/04	0.3	9.91	0	0.00	9.89	0.3	3,628	0.01%
2023/01/03	8.5	9.82	0	0.00	9.82	8.5	3,842	0.22%
2022/12/30	14	9.86	0	0.00	9.89	14	3,926	0.36%
2022/12/29	35.8	9.82	10	9.83	9.85	25.8	3,944	0.66%
2022/12/28	3.2	10.04	0	0.00	10.04	3.2	3,832	0.08%
2022/12/27	0	0.00	1.2	10.07	10.08	-1.2	3,868	-0.03%
2022/12/26	2	10.05	2.1	10.05	10.05	-0.1	3,925	0.00%
2022/12/23	5.3	10.02	3	10.05	10.04	2.3	4,137	0.06%
2022/12/22	43.1	10.05	0	0.00	10.06	43.1	4,174	1.03%
2022/12/21	63.2	9.94	5	9.93	9.92	58.2	4,438	1.31%
2022/12/20	43.2	10.21	0	0.00	10.21	43.2	4,491	0.96%
2022/12/19	60.2	10.20	1	10.20	10.22	59.2	4,464	1.33%
2022/12/16	31.8	10.39	0	0.00	10.42	31.8	4,348	0.73%
2022/12/15	50.9	10.54	0	0.00	10.55	50.9	4,296	1.19%
2022/12/14	2	10.59	0	10.61	10.60	1.9	4,247	0.05%
2022/12/13	12	10.52	0.1	10.52	10.51	12	4,221	0.28%
2022/12/12	8.3	10.46	1	10.45	10.47	7.3	4,281	0.17%
2022/12/09	2.1	10.48	20	10.47	10.50	-17.9	4,379	-0.41%
2022/12/08	22.7	10.36	2	10.35	10.36	20.7	4,347	0.48%
2022/12/07	27.7	10.31	0	0.00	10.32	27.7	4,345	0.64%
2022/12/06	35.5	10.44	5	10.45	10.47	30.5	4,255	0.72%
2022/12/05	32.1	10.70	0	0.00	10.69	32.1	4,167	0.77%
2022/12/02	11.1	10.82	0	0.00	10.74	11.1	4,077	0.27%
2022/12/01	25	10.83	17.3	10.83	10.83	7.7	4,054	0.19%
2022/11/29	15	10.61	1	10.60	10.62	14	4,071	0.34%
2022/11/28	0	0.00	14.6	10.71	10.70	-14.6	4,108	-0.36%
2022/11/25	15.9	10.63	0	0.00	10.62	15.9	4,128	0.39%
2022/11/24	2.2	10.69	1	10.68	10.70	1.2	4,145	0.03%
2022/11/23	12.5	10.65	0	0.00	10.65	12.5	4,138	0.30%
2022/11/21	12.1	10.40	0	0.00	10.40	12.1	4,138	0.29%
2022/11/18	5.1	10.39	0	0.00	10.38	5.1	4,134	0.12%
2022/11/17	1.6	10.57	4	10.57	10.56	-2.4	4,093	-0.06%
2022/11/16	0	10.72	0	0.00	10.75	0	4,097	0.00%
2022/11/15	5.1	10.70	10	10.68	10.70	-4.9	4,102	-0.12%
2022/11/14	1.8	10.82	1	10.82	10.80	0.8	4,079	0.02%
2022/11/11	1.1	10.69	21	10.76	10.72	-19.9	4,051	-0.49%
2022/11/10	3	10.23	0	0.00	10.23	3	3,981	0.08%
2022/11/09	1.1	10.25	1	10.28	10.26	0.1	3,972	0.00%
2022/11/08	10.2	10.28	0	0.00	10.29	10.2	3,968	0.26%
2022/11/07	1.1	10.17	3	10.15	10.17	-1.9	3,959	-0.05%
2022/11/04	2	9.95	3	9.94	9.96	-1	3,948	-0.02%
2022/11/03	1.6	10.09	1	10.11	10.07	0.6	3,916	0.02%
2022/11/02	0	0.00	9	10.35	10.34	-9	3,892	-0.23%
2022/11/01	0.1	10.41	1	10.38	10.40	-1	3,868	-0.02%
2022/10/31	50	10.40	20	10.38	10.41	30	3,845	0.78%
2022/10/28	10.1	10.07	10	10.06	10.04	0.1	3,806	0.00%
2022/10/27	6	10.03	1	10.01	10.01	5	3,811	0.13%
2022/10/26	31.5	9.85	5	9.86	9.87	26.5	3,798	0.70%
2022/10/25	0	0.00	0.1	9.47	9.46	-0.1	3,752	0.00%
2022/10/24	3	9.47	0	0.00	9.47	3	3,838	0.08%
2022/10/21	1.9	9.37	0	0.00	9.38	1.9	3,855	0.05%
2022/10/20	0.2	9.44	0	0.00	9.46	0.2	3,850	0.01%
2022/10/19	0.1	9.59	1.5	9.57	9.57	-1.4	3,837	-0.04%
2022/10/18	0	0.00	2	9.46	9.49	-2	3,803	-0.05%
2022/10/17	7	9.28	0	0.00	9.28	7	3,762	0.19%
2022/10/14	5.1	9.41	0	0.00	9.45	5.1	3,732	0.14%
2022/10/13	0	0.00	9	9.23	9.23	-9	3,704	-0.24%
2022/10/12	0.6	9.29	4	9.27	9.29	-3.4	3,674	-0.09%
2022/10/11	30.5	8.84	16	8.89	8.80	14.5	3,584	0.40%
2022/10/07	51.3	9.27	0	0.00	9.25	51.3	3,348	1.53%
2022/10/06	20.3	9.59	1	9.59	9.61	19.3	3,171	0.61%
2022/10/05	11.1	9.98	10	9.97	9.98	1.1	3,067	0.04%
2022/10/04	15.1	9.39	150	9.39	9.47	-134.9	2,996	-4.50%	大賣/鉅額交易
2022/10/03	16.1	9.22	7.6	9.24	9.24	8.5	2,951	0.29%
2022/09/30	24.3	9.38	20	9.40	9.38	4.3	2,885	0.15%
2022/09/29	19.7	9.97	1	9.96	9.99	18.7	2,661	0.70%
2022/09/28	66.5	9.83	2	9.86	9.78	64.5	2,646	2.44%
2022/09/27	66.3	10.19	0	0.00	10.17	66.3	2,356	2.81%
2022/09/26	37.8	10.81	0	0.00	10.80	37.8	2,105	1.80%
2022/09/23	11.2	11.20	2	11.18	11.19	9.2	2,014	0.45%
2022/09/22	23.7	11.46	2	11.45	11.45	21.7	1,967	1.10%
2022/09/21	15	11.61	2	11.60	11.61	13	1,932	0.67%
2022/09/20	18.3	11.73	0.1	11.74	11.73	18.2	1,937	0.94%
2022/09/19	9.2	11.85	0	0.00	11.85	9.2	1,961	0.47%
2022/09/16	36.4	11.86	10	11.88	11.88	26.4	1,901	1.39%
2022/09/15	2	12.06	0	0.00	12.07	2	1,828	0.11%
2022/09/14	17	12.02	2	12.05	12.05	15	1,869	0.80%
2022/09/12	2.2	12.13	0	0.00	12.13	2.2	1,975	0.11%
2022/09/08	0	0.00	8	11.96	11.97	-8	2,118	-0.38%
2022/09/07	6	11.82	2	11.81	11.81	4	2,196	0.18%
2022/09/06	4.1	11.84	0	0.00	11.84	4.1	2,484	0.16%
2022/09/05	0	0.00	13	11.74	11.78	-13	2,879	-0.45%
2022/09/02	10.3	11.75	0	0.00	11.75	10.3	2,909	0.35%
2022/09/01	5.1	11.94	1	11.93	11.95	4.1	2,876	0.14%
2022/08/31	11.3	12.03	0	0.00	12.03	11.3	2,855	0.39%
2022/08/30	0.3	12.19	2	12.20	12.21	-1.7	2,816	-0.06%
2022/08/29	10.2	12.14	2	12.16	12.17	8.2	2,818	0.29%
2022/08/26	0	0.00	3	12.30	12.32	-3	2,816	-0.11%
2022/08/25	2	12.19	0	0.00	12.20	2	2,815	0.07%
2022/08/24	5	12.12	1	12.12	12.13	4	2,815	0.14%
2022/08/23	8.2	12.03	3.2	12.04	12.04	5	2,814	0.18%
2022/08/22	6.4	12.28	0	0.00	12.27	6.4	2,795	0.23%
2022/08/19	7	12.39	0	0.00	12.41	7	2,785	0.25%
2022/08/18	1	12.39	10	12.40	12.42	-9	2,786	-0.32%
2022/08/17	0.1	12.49	2.4	12.49	12.48	-2.3	2,797	-0.08%
2022/08/16	0.1	12.50	16	12.48	12.49	-15.9	2,789	-0.57%
2022/08/15	0	0.00	6	12.48	12.48	-6	2,814	-0.21%
2022/08/12	0.3	12.41	0	0.00	12.38	0.3	2,836	0.01%
2022/08/11	0.1	12.37	6	12.41	12.41	-5.9	2,842	-0.21%
2022/08/10	1	12.32	0	0.00	12.30	1	2,839	0.04%
2022/08/09	2	12.33	2	12.34	12.35	0	2,839	0.00%
2022/08/08	2.1	12.20	0	0.00	12.22	2.1	2,844	0.07%
2022/08/05	0	12.22	2	12.23	12.21	-2	2,849	-0.07%
2022/08/04	0.3	12.25	15	12.25	12.22	-14.7	2,871	-0.51%
2022/08/03	11	12.20	0	0.00	12.20	11	2,865	0.38%
2022/08/02	7.2	12.47	1	12.45	12.46	6.2	2,860	0.22%
2022/08/01	1.2	12.49	3	12.52	12.52	-1.8	2,827	-0.07%
2022/07/29	3	12.48	16.6	12.49	12.50	-13.6	2,802	-0.48%
2022/07/28	3.3	12.08	0	0.00	12.09	3.3	2,747	0.12%
2022/07/27	0.1	11.81	9.6	11.83	11.86	-9.5	2,771	-0.34%
2022/07/26	1.2	11.81	0	0.00	11.80	1.2	2,795	0.04%
2022/07/25	0.1	11.76	1	11.75	11.76	-1	2,824	-0.03%
2022/07/22	5	11.82	0.5	11.82	11.81	4.5	2,849	0.16%
2022/07/21	1.1	11.72	10.5	11.72	11.73	-9.5	2,945	-0.32%
2022/07/20	0.3	11.61	62	11.61	11.62	-61.7	2,947	-2.09%
2022/07/19	1	11.28	4	11.30	11.31	-3	2,963	-0.10%
2022/07/18	1	11.28	12	11.28	11.31	-11	2,972	-0.37%
2022/07/14	0	0.00	20	11.19	11.18	-20	3,023	-0.66%
2022/07/12	0.6	11.20	0	0.00	11.16	0.6	3,049	0.02%
2022/07/08	20	11.21	0	0.00	11.22	20	3,056	0.65%
2022/07/07	4.1	11.11	0	0.00	11.15	4.1	3,052	0.13%
2022/07/06	1	11.27	22	11.26	11.27	-21	3,056	-0.69%
2022/07/05	1.1	11.12	0	0.00	11.16	1.1	3,024	0.04%
2022/07/04	1.1	11.04	0	0.00	11.05	1.1	3,074	0.04%
2022/07/01	1.4	10.84	0	0.00	10.81	1.4	3,084	0.04%
2022/06/30	0.9	11.00	15	10.92	10.93	-14.1	3,105	-0.45%
2022/06/29	1	11.12	0	0.00	11.12	1	3,086	0.03%
2022/06/28	0.1	11.15	25	11.15	11.16	-24.9	3,089	-0.81%
2022/06/27	0.1	11.15	3	11.18	11.20	-2.9	3,113	-0.09%
2022/06/24	5.5	10.97	5	10.92	10.97	0.5	3,113	0.02%
2022/06/23	7	10.71	19	10.66	10.73	-12	3,161	-0.38%
2022/06/22	3	10.45	12	10.45	10.39	-9	3,114	-0.29%
2022/06/21	12.4	10.27	31	10.28	10.31	-18.6	3,067	-0.61%
2022/06/20	9.1	10.44	5	10.44	10.42	4.1	3,046	0.13%
2022/06/17	62.5	10.18	1	10.17	10.19	61.5	2,961	2.08%
2022/06/16	16.7	10.75	50	10.75	10.78	-33.4	2,802	-1.19%
2022/06/15	87.7	10.79	30.7	10.78	10.76	57	2,731	2.09%
2022/06/14	168.5	11.34	30	11.21	11.15	138.5	2,446	5.66%	大買/鉅額交易
2022/06/13	12	12.09	0	0.00	12.10	12	2,050	0.59%
2022/06/10	15.7	12.26	0	0.00	12.30	15.7	2,054	0.76%
2022/06/09	9	12.37	0	0.00	12.38	9	2,055	0.44%
2022/06/08	1	12.44	1.1	12.45	12.43	-0.1	2,065	0.00%
2022/06/07	1	12.36	3.3	12.37	12.36	-2.3	2,108	-0.11%
2022/06/06	0	0.00	0	12.41	12.39	0	2,167	0.00%
2022/06/02	0	0.00	6	12.31	12.33	-6	2,199	-0.27%
2022/06/01	2.2	12.28	7	12.31	12.29	-4.8	2,259	-0.21%
2022/05/31	2.2	12.30	15	12.29	12.31	-12.8	2,295	-0.56%
2022/05/30	4.8	12.33	5	12.33	12.33	-0.2	2,337	-0.01%
2022/05/27	3.2	12.19	1	12.20	12.20	2.2	2,367	0.09%
2022/05/26	4	12.08	7	12.10	12.07	-3	2,404	-0.12%
2022/05/25	1.2	12.10	0	0.00	12.09	1.2	2,463	0.05%
2022/05/24	5.2	12.07	1	12.08	12.05	4.2	2,718	0.15%
2022/05/23	4.2	12.01	0	0.00	12.02	4.2	2,866	0.14%
2022/05/20	15.6	12.09	0	0.00	12.08	15.6	2,958	0.53%
2022/05/19	3.7	12.14	0	12.15	12.17	3.7	2,963	0.12%
2022/05/18	2	12.32	4	12.33	12.35	-2	3,066	-0.07%
2022/05/17	7.1	12.27	0	0.00	12.26	7.1	3,094	0.23%
2022/05/16	5	12.25	0	0.00	12.24	5	3,126	0.16%
2022/05/13	0.4	12.10	2	12.09	12.11	-1.6	3,254	-0.05%
2022/05/12	0.3	12.12	0	0.00	12.08	0.3	3,381	0.01%
2022/05/10	8.2	12.21	0	12.24	12.29	8.2	3,546	0.23%
2022/05/09	1	12.42	2	12.42	12.41	-1	3,546	-0.03%
2022/05/06	1.2	12.50	0	0.00	12.55	1.2	3,577	0.03%
2022/05/05	3	12.63	109.8	12.63	12.65	-106.8	3,622	-2.95%	大賣/鉅額交易
2022/05/04	1	12.42	7	12.48	12.42	-6	3,662	-0.16%
2022/05/03	14.3	12.11	0	0.00	12.12	14.3	3,769	0.38%
2022/04/29	0.1	12.28	0	0.00	12.26	0.1	3,849	0.00%
2022/04/28	7.1	12.04	0.9	12.06	12.05	6.2	4,060	0.15%
2022/04/27	12.6	12.01	0	0.00	12.04	12.6	4,100	0.31%
2022/04/26	10.1	12.28	11	12.29	12.27	-1	4,068	-0.02%
2022/04/25	8.2	12.25	4	12.24	12.24	4.2	4,097	0.10%
2022/04/22	2.1	12.43	11	12.46	12.44	-8.9	4,082	-0.22%
2022/04/21	1	12.53	0	0.00	12.53	1	4,112	0.02%
2022/04/20	13.2	12.42	4	12.44	12.44	9.2	4,127	0.22%
2022/04/19	5	12.62	1	12.63	12.63	4	4,127	0.10%
2022/04/18	0	0.00	3	12.62	12.65	-3	4,131	-0.07%
2022/04/15	0	12.63	4	12.64	12.64	-4	4,172	-0.10%
2022/04/14	8.3	12.60	9	12.59	12.60	-0.7	4,202	-0.02%
2022/04/13	1	12.56	0	0.00	12.56	1	4,223	0.02%
2022/04/12	2	12.46	0	0.00	12.46	2	4,255	0.05%
2022/04/11	5	12.42	2	12.42	12.42	3	4,290	0.07%
2022/04/08	53	12.44	2	12.43	12.42	51	4,311	1.18%
2022/04/07	0.4	12.61	0	0.00	12.58	0.4	4,265	0.01%
2022/04/06	12.2	12.76	2	12.74	12.77	10.2	4,259	0.24%
2022/04/01	12.3	12.88	0	0.00	12.88	12.3	4,254	0.29%
2022/03/31	0	0.00	47	12.92	12.92	-47	4,298	-1.09%
2022/03/30	3.4	13.05	77	13.07	13.03	-73.7	4,336	-1.70%
2022/03/29	31.1	12.91	1	12.91	12.90	30.1	4,363	0.69%
2022/03/28	70.1	12.73	84.1	12.83	12.83	-14	4,417	-0.32%
2022/03/25	3.1	12.63	0	0.00	12.66	3.1	4,761	0.07%
2022/03/24	3.2	12.62	13	12.63	12.63	-9.8	5,114	-0.19%
2022/03/23	0.1	12.67	36	12.65	12.66	-35.9	5,361	-0.67%
2022/03/22	1	12.50	0	0.00	12.50	1	5,463	0.02%
2022/03/21	0.1	12.53	0	0.00	12.58	0.1	5,669	0.00%
2022/03/18	13.3	12.44	5	12.44	12.46	8.3	5,799	0.14%
2022/03/17	12.2	12.53	13	12.51	12.52	-0.8	5,871	-0.01%
2022/03/16	13.1	12.62	0	0.00	12.63	13.1	5,867	0.22%
2022/03/15	0.5	12.58	0	12.61	12.55	0.5	5,856	0.01%
2022/03/11	1.2	12.60	10	12.62	12.62	-8.8	5,899	-0.15%
2022/03/10	0.7	12.62	11	12.64	12.62	-10.3	5,978	-0.17%
2022/03/09	5.5	12.59	7.2	12.53	12.60	-1.7	6,063	-0.03%
2022/03/08	9.8	12.31	1	12.30	12.29	8.8	6,380	0.14%
2022/03/07	2.3	12.40	34	12.36	12.38	-31.7	6,569	-0.48%
2022/03/04	3.8	12.46	0	0.00	12.46	3.8	6,619	0.06%
2022/03/03	2	12.52	0	0.00	12.54	2	6,635	0.03%
2022/03/02	8.3	12.33	5	12.36	12.35	3.3	6,636	0.05%
2022/03/01	3.7	12.39	12.4	12.39	12.41	-8.7	6,601	-0.13%
2022/02/25	60.2	12.21	97	12.21	12.23	-36.8	6,597	-0.56%
2022/02/24	50.8	12.01	12.8	12.04	12.00	38	6,562	0.58%
2022/02/23	13.7	12.34	0	0.00	12.35	13.7	6,347	0.22%
2022/02/22	28.5	12.50	0	0.00	12.51	28.5	6,225	0.46%
2022/02/21	16.6	12.56	3	12.60	12.61	13.6	6,159	0.22%
2022/02/18	16.2	12.56	0	0.00	12.58	16.2	6,130	0.26%
2022/02/17	2.6	12.73	0	0.00	12.72	2.6	6,046	0.04%
2022/02/16	3.8	12.68	15	12.66	12.69	-11.2	6,034	-0.18%
2022/02/15	29.9	12.56	12	12.56	12.54	17.9	6,001	0.30%
2022/02/14	42.9	12.64	0	0.00	12.64	42.9	5,862	0.73%
2022/02/11	78.1	12.84	2.3	12.86	12.82	75.8	5,727	1.32%
2022/02/10	24	13.06	2	12.98	13.06	22	5,562	0.40%
2022/02/09	46	12.90	3.5	12.90	12.91	42.5	5,542	0.77%
2022/02/08	13.7	12.84	0	0.00	12.83	13.7	5,521	0.25%
2022/02/07	5.9	12.82	0	0.00	12.83	5.9	5,480	0.11%
2022/01/26	28.8	12.84	4	12.84	12.80	24.8	5,432	0.46%
2022/01/25	32.9	12.67	21	12.66	12.63	11.9	5,359	0.22%
2022/01/24	19.2	12.81	0	0.00	12.84	19.2	5,198	0.37%
2022/01/21	52.3	12.93	2	12.92	12.91	50.3	5,082	0.99%
2022/01/20	7.1	13.14	0	0.00	13.17	7.1	4,843	0.15%
2022/01/19	30.4	13.24	4	13.26	13.23	26.4	4,779	0.55%
2022/01/18	3	13.41	2	13.40	13.38	1	4,716	0.02%
2022/01/17	2.1	13.42	12	13.44	13.42	-10	4,680	-0.21%
2022/01/14	9.1	13.48	8	13.47	13.47	1.1	4,694	0.02%
2022/01/13	10.1	13.56	0	0.00	13.55	10.1	4,677	0.21%
2022/01/12	3	13.54	2	13.52	13.54	1	4,658	0.02%
2022/01/11	1.1	13.41	1	13.41	13.43	0.1	4,636	0.00%
2022/01/10	5.3	13.44	71.8	13.44	13.47	-66.5	4,638	-1.43%
2022/01/07	11.1	13.36	0	0.00	13.37	11.1	4,635	0.24%
2022/01/06	12.1	13.39	22	13.33	13.34	-10	4,630	-0.21%
2022/01/05	1.1	13.46	3	13.46	13.46	-2	4,690	-0.04%
2022/01/04	14.1	13.44	11	13.43	13.42	3.1	4,666	0.07%
2022/01/03	31.7	13.36	3	13.36	13.34	28.7	4,652	0.62%
2021/12/30	1.3	13.41	6	13.40	13.41	-4.7	4,636	-0.10%
2021/12/29	0.9	13.44	0	0.00	13.41	0.9	4,653	0.02%
2021/12/28	2.5	13.43	4	13.44	13.44	-1.5	4,656	-0.03%
2021/12/27	0.1	13.42	1	13.41	13.41	-0.9	4,670	-0.02%
2021/12/24	34.8	13.38	16	13.41	13.42	18.8	4,738	0.40%
2021/12/23	6.3	13.34	1	13.33	13.33	5.3	4,696	0.11%
2021/12/22	9.3	13.21	20.5	13.17	13.20	-11.2	4,629	-0.24%
2021/12/21	80.8	12.91	1	12.89	12.92	79.8	4,569	1.75%
2021/12/20	72.9	13.26	15	13.30	13.31	57.9	4,152	1.40%
2021/12/17	104.7	13.39	0	0.00	13.38	104.7	3,817	2.74%	大買/鉅額交易
2021/12/16	24.5	13.47	0	0.00	13.48	24.5	3,622	0.68%
2021/12/15	55.4	13.48	0	0.00	13.48	55.4	3,510	1.58%
2021/12/14	20.4	13.61	47	13.62	13.62	-26.6	3,374	-0.79%
2021/12/13	21.3	13.83	0	0.00	13.80	21.3	3,269	0.65%
2021/12/10	9.4	13.91	0	0.00	13.92	9.4	3,219	0.29%
2021/12/09	4.2	13.96	0	0.00	13.97	4.2	3,212	0.13%
2021/12/08	1.2	13.94	7	13.93	13.94	-5.8	3,261	-0.18%
2021/12/07	0	0.00	11	13.81	13.82	-11	3,245	-0.34%
2021/12/06	21.3	13.59	0	0.00	13.59	21.3	3,204	0.66%
2021/12/03	2.3	13.67	8	13.65	13.67	-5.7	3,132	-0.18%
2021/12/02	116.9	13.43	16	13.42	13.40	100.9	3,013	3.35%	大買/
2021/12/01	58.3	13.73	3	13.72	13.81	55.3	2,669	2.07%
2021/11/30	43.1	13.99	11.3	14.00	14.02	31.7	2,452	1.29%
2021/11/29	11.1	14.03	14.4	14.03	14.06	-3.3	2,353	-0.14%
2021/11/26	13.4	14.15	5	14.15	14.12	8.4	2,313	0.36%
2021/11/25	2	14.21	2	14.22	14.23	0	2,281	0.00%
2021/11/24	11.2	14.12	2.7	14.16	14.13	8.6	2,292	0.37%
2021/11/23	16	14.14	0	0.00	14.14	16	2,258	0.71%
2021/11/22	8.2	14.16	0	0.00	14.17	8.2	2,248	0.36%
2021/11/19	7	14.19	0.3	14.24	14.19	6.7	2,215	0.30%
2021/11/18	9.3	14.24	0	0.00	14.23	9.3	2,229	0.42%
2021/11/17	0.2	14.38	0	0.00	14.36	0.2	2,196	0.01%
2021/11/16	1.2	14.37	0	0.00	14.37	1.2	2,242	0.05%
2021/11/15	1.3	14.45	0	0.00	14.43	1.3	2,241	0.06%
2021/11/12	0.1	14.50	0	0.00	14.51	0.1	2,232	0.00%
2021/11/11	1.1	14.48	0	0.00	14.48	1.1	2,245	0.05%
2021/11/10	0.1	14.50	5	14.50	14.50	-4.9	2,254	-0.22%
2021/11/09	6.2	14.54	0.2	14.55	14.53	6.1	2,268	0.27%
2021/11/08	2.3	14.57	1	14.58	14.58	1.3	2,274	0.06%
2021/11/05	0.1	14.48	9	14.47	14.48	-8.9	2,290	-0.39%
2021/11/04	5.1	14.46	0	0.00	14.46	5.1	2,303	0.22%
2021/11/03	3.1	14.40	0	0.00	14.40	3.1	2,313	0.13%
2021/11/02	1.1	14.44	0.5	14.47	14.45	0.6	2,329	0.02%
2021/11/01	2	14.36	0.1	14.37	14.37	1.9	2,410	0.08%
2021/10/29	20	14.33	1.1	14.34	14.35	19	2,446	0.78%
2021/10/28	1.4	14.36	0	0.00	14.36	1.4	2,469	0.06%
2021/10/27	3.2	14.46	0.1	14.48	14.47	3.1	2,465	0.13%
2021/10/26	10.1	14.52	3.1	14.55	14.54	7.1	2,481	0.28%
2021/10/25	0	14.47	0	0.00	14.47	0	2,476	0.00%
2021/10/22	0.1	14.47	0.2	14.50	14.51	-0.1	2,499	0.00%
2021/10/21	0	0.00	37	14.47	14.45	-37	2,464	-1.50%
2021/10/20	0	0.00	1.5	14.39	14.37	-1.5	2,474	-0.06%
2021/10/19	0.4	14.34	26	14.33	14.34	-25.6	2,510	-1.02%
2021/10/18	1.5	14.38	0	0.00	14.40	1.5	2,530	0.06%
2021/10/15	10	14.45	10	14.46	14.43	0	2,552	0.00%
2021/10/14	2	14.38	1.1	14.36	14.37	0.9	2,601	0.03%
2021/10/13	0	0.00	12	14.31	14.33	-12	2,661	-0.45%
2021/10/12	0.2	14.14	0	0.00	14.15	0.2	2,660	0.01%
2021/10/08	0.2	14.14	2	14.14	14.14	-1.8	2,765	-0.07%
2021/10/07	0	0.00	3	14.11	14.11	-3	2,855	-0.11%
2021/10/06	51	14.04	0	0.00	14.07	51	2,857	1.78%
2021/10/05	1	14.00	1	14.01	14.00	0	2,868	0.00%
2021/10/04	0.1	13.95	6	13.92	13.98	-6	2,958	-0.20%
2021/10/01	27.5	13.88	0	0.00	13.83	27.5	3,017	0.91%
2021/09/30	1	14.01	0	0.00	14.03	1	2,933	0.03%
2021/09/29	5.1	14.03	0	0.00	14.01	5.1	2,959	0.17%
2021/09/28	0	0.00	5	14.11	14.14	-5	2,984	-0.17%
2021/09/27	3.4	14.04	15	14.05	14.04	-11.6	2,985	-0.39%
2021/09/24	5.5	14.02	27	14.05	14.04	-21.5	3,018	-0.71%
2021/09/23	2	14.03	0	0.00	14.02	2	3,108	0.06%
2021/09/22	3.4	13.90	0	0.00	13.90	3.4	3,111	0.11%
2021/09/17	25.5	13.94	14	13.96	13.93	11.5	3,117	0.37%
2021/09/16	6.3	14.09	0	0.00	14.08	6.3	3,088	0.20%
2021/09/15	9.5	14.05	10	14.08	14.06	-0.5	3,096	-0.02%
2021/09/14	3.1	14.08	0	0.00	14.10	3.1	3,097	0.10%
2021/09/13	13	14.01	0	0.00	14.07	13	3,122	0.42%
2021/09/10	9	14.10	0	0.00	14.09	9	3,162	0.28%
2021/09/09	13	14.07	1	14.07	14.07	12	3,251	0.37%
2021/09/08	4	14.16	4	14.14	14.15	0	3,257	0.00%
2021/09/06	7	14.27	0	0.00	14.26	7	3,419	0.20%
2021/09/03	2.2	14.35	0	0.00	14.35	2.2	3,509	0.06%
2021/09/02	1	14.36	11	14.35	14.35	-10	3,621	-0.28%
2021/09/01	1.1	14.35	0	0.00	14.33	1.1	3,660	0.03%
2021/08/31	8	14.27	0	0.00	14.29	8	3,681	0.22%
2021/08/30	1	14.36	6	14.35	14.35	-5	3,683	-0.14%
2021/08/27	12	14.23	1	14.23	14.23	11	3,687	0.30%
2021/08/25	1	14.27	11	14.27	14.27	-10	3,726	-0.27%
2021/08/24	3	14.19	6.3	14.18	14.18	-3.2	3,729	-0.09%
2021/08/23	4.1	14.04	75	14.05	14.06	-71	3,750	-1.89%
2021/08/20	12.2	13.86	10	13.85	13.86	2.2	3,737	0.06%
2021/08/19	7	13.99	3	13.97	13.97	4	3,690	0.11%
2021/08/17	2.1	14.10	0.5	14.09	14.04	1.5	3,703	0.04%
2021/08/16	0.2	14.13	0	14.26	14.11	0.1	3,697	0.00%
2021/08/13	0	0.00	6.1	14.12	14.12	-6.1	3,693	-0.17%
2021/08/12	2.5	14.11	0	0.00	14.11	2.5	3,681	0.07%
2021/08/11	1.1	14.08	4.1	14.09	14.09	-3	3,675	-0.08%
2021/08/10	5.6	14.01	0	0.00	14.00	5.6	3,660	0.15%
2021/08/09	1	14.04	11	14.03	14.04	-10	3,703	-0.27%
2021/08/06	6.1	14.00	0	0.00	13.99	6.1	3,722	0.16%
2021/08/05	18.1	13.92	30	13.90	13.90	-11.9	3,771	-0.32%
2021/08/04	1.7	14.04	5	13.99	14.01	-3.3	3,791	-0.09%
2021/08/03	9.4	14.02	30	14.04	14.03	-20.6	3,791	-0.54%
2021/08/02	12.4	14.09	0.7	14.11	14.09	11.6	3,773	0.31%
2021/07/30	2.2	14.14	1	14.13	14.13	1.2	3,786	0.03%
2021/07/29	2	14.00	1.4	14.05	14.05	0.6	3,781	0.02%
2021/07/28	9.8	14.00	0	0.00	14.00	9.8	3,784	0.26%
2021/07/27	7.5	14.05	0	0.00	14.02	7.5	3,795	0.20%
2021/07/26	4.3	13.98	13	13.99	13.98	-8.7	3,815	-0.23%
2021/07/23	25.7	14.01	6	14.02	14.01	19.7	3,822	0.51%
2021/07/22	0.3	14.20	9	14.16	14.16	-8.7	3,799	-0.23%
2021/07/21	8.9	14.01	22	14.04	14.01	-13.1	3,789	-0.35%
2021/07/20	41.9	13.77	10	13.75	13.79	31.9	3,780	0.84%
2021/07/19	13.1	13.98	0	0.00	13.98	13.1	3,711	0.35%
2021/07/16	32.6	14.04	0	0.00	14.04	32.6	3,649	0.89%
2021/07/15	12.4	14.05	0	0.00	14.14	12.4	3,632	0.34%
2021/07/14	26	14.20	0	0.00	14.22	26	3,564	0.73%
2021/07/13	12.6	14.50	4	14.50	14.50	8.6	3,485	0.25%
2021/07/12	4.1	14.45	1	14.45	14.44	3.1	3,490	0.09%
2021/07/09	27	14.17	0	0.00	14.18	27	3,463	0.78%
2021/07/08	43.5	14.35	10	14.33	14.37	33.5	3,367	1.00%
2021/07/07	19.3	14.49	0	0.00	14.50	19.3	3,275	0.59%
2021/07/06	21.1	14.52	3	14.51	14.55	18.1	3,245	0.56%
2021/07/05	6.7	14.55	0	0.00	14.56	6.7	3,217	0.21%
2021/07/02	11.2	14.59	10	14.60	14.62	1.2	3,189	0.04%
2021/07/01	20.3	14.47	0	0.00	14.49	20.3	3,161	0.64%
2021/06/30	9.3	14.52	4	14.54	14.52	5.3	3,140	0.17%
2021/06/29	22.5	14.63	0	0.00	14.63	22.5	3,029	0.74%
2021/06/28	2.2	14.72	5	14.72	14.72	-2.9	2,993	-0.10%
2021/06/25	3.2	14.70	6	14.71	14.70	-2.8	2,983	-0.09%
2021/06/24	4.2	14.58	6	14.57	14.58	-1.9	2,954	-0.06%
2021/06/23	4.2	14.60	3	14.60	14.58	1.2	2,928	0.04%
2021/06/22	6.6	14.56	1	14.56	14.55	5.6	2,918	0.19%
2021/06/21	32.1	14.56	10.5	14.53	14.63	21.6	2,915	0.74%
2021/06/18	35.2	14.73	3	14.71	14.74	32.2	2,807	1.15%
2021/06/17	12.4	14.86	11	14.85	14.87	1.4	2,742	0.05%
2021/06/16	52.2	14.75	8	14.75	14.76	44.2	2,716	1.63%
2021/06/15	21.2	14.90	12	14.88	14.90	9.2	2,665	0.35%
2021/06/11	44.1	15.02	1	15.00	15.05	43.1	2,606	1.65%
2021/06/10	20.7	15.17	5	15.19	15.16	15.7	2,546	0.62%
2021/06/09	14.6	15.04	15	15.03	15.04	-0.4	2,493	-0.02%
2021/06/08	12	14.84	13	14.83	14.85	-1	2,455	-0.04%
2021/06/07	5.1	14.66	0	0.00	14.65	5.1	2,445	0.21%
2021/06/04	7.4	14.54	13.2	14.51	14.56	-5.8	2,462	-0.23%
2021/06/03	4.3	14.55	42.1	14.55	14.57	-37.8	2,485	-1.52%
2021/06/02	16.4	14.50	6	14.49	14.50	10.4	2,477	0.42%
2021/06/01	6.3	14.47	4	14.42	14.42	2.3	2,487	0.09%
2021/05/31	0.5	14.47	1	14.44	14.44	-0.5	2,483	-0.02%
2021/05/28	2	14.38	0	0.00	14.38	2	2,430	0.08%
2021/05/27	3	14.34	3	14.33	14.35	0	2,452	0.00%
2021/05/26	15	14.32	0	0.00	14.35	15	2,514	0.60%
2021/05/25	6	14.38	1	14.36	14.39	5	2,524	0.20%
2021/05/24	0	14.39	9	14.32	14.33	-9	2,529	-0.36%
2021/05/21	0.1	14.34	28.1	14.32	14.32	-28.1	2,532	-1.11%
2021/05/20	0.1	14.28	0	0.00	14.25	0.1	2,560	0.00%
2021/05/19	11.2	14.20	0.3	14.23	14.20	10.9	2,601	0.42%
2021/05/18	1.1	14.26	5	14.27	14.24	-3.9	2,624	-0.15%
2021/05/17	1.1	14.17	63	14.13	14.18	-61.9	2,660	-2.33%
2021/05/14	2.1	13.93	1	13.94	13.93	1.1	2,638	0.04%
2021/05/13	30.3	13.58	0	0.00	13.62	30.3	2,628	1.15%
2021/05/12	42.4	14.00	10.3	13.97	14.01	32	2,587	1.24%
2021/05/11	34.1	14.21	0	0.00	14.18	34.1	2,485	1.37%
2021/05/10	3	14.30	0	0.00	14.34	3	2,473	0.12%
2021/05/07	10	14.29	0	0.00	14.30	10	2,479	0.40%
2021/05/05	1	14.31	0	0.00	14.30	1	2,486	0.04%
2021/05/04	0	0.00	21	14.36	14.36	-21	2,507	-0.84%
2021/05/03	6.7	14.43	0	0.00	14.38	6.7	2,502	0.27%
2021/04/29	0	0.00	15.6	14.41	14.40	-15.6	2,505	-0.62%
2021/04/28	2	14.30	13	14.31	14.32	-11	2,489	-0.44%
2021/04/27	1.1	14.25	0	0.00	14.23	1.1	2,470	0.04%
2021/04/26	0	0.00	9.1	14.26	14.27	-9.1	2,441	-0.37%
2021/04/22	3.8	14.13	20	14.12	14.13	-16.3	2,403	-0.68%
2021/04/21	28.1	14.07	7	14.13	14.14	21.1	2,377	0.89%
2021/04/20	44	14.23	0	0.00	14.23	44	2,311	1.90%
2021/04/19	9.1	14.36	0	0.00	14.37	9.1	2,273	0.40%
2021/04/16	1	14.43	1	14.43	14.43	0	2,244	0.00%
2021/04/15	5	14.42	8	14.43	14.43	-3	2,230	-0.13%
2021/04/14	18	14.41	0	0.00	14.40	18	2,220	0.81%
2021/04/13	4	14.30	0	0.00	14.31	4	2,244	0.18%
2021/04/12	1	14.25	0	0.00	14.24	1	2,291	0.04%
2021/04/09	1	14.27	0	0.00	14.25	1	2,292	0.04%
2021/04/08	13	14.23	0	0.00	14.24	13	2,283	0.57%
2021/04/07	0.1	14.25	0	0.00	14.22	0.1	2,288	0.00%
2021/04/06	3.1	14.26	18	14.27	14.25	-14.9	2,294	-0.65%
2021/04/01	4	14.22	16	14.24	14.21	-12	2,290	-0.52%
2021/03/31	0	0.00	6	14.25	14.25	-6	2,282	-0.26%
2021/03/30	107	14.13	0	0.00	14.15	107	2,291	4.67%	大買/鉅額交易
2021/03/29	0	0.00	3	14.25	14.25	-3	2,262	-0.13%
2021/03/26	35	14.20	4	14.16	14.22	31	2,260	1.37%
2021/03/25	17	13.97	0	0.00	13.99	17	2,256	0.75%
2021/03/24	24	14.08	20	14.07	14.05	4	2,233	0.18%
2021/03/22	19	14.20	1	14.20	14.19	18	2,230	0.81%
2021/03/19	5.3	14.21	5	14.21	14.29	0.3	2,225	0.01%
2021/03/18	17	14.32	19	14.34	14.40	-2	2,216	-0.09%
2021/03/17	17	14.31	0	0.00	14.33	17	2,191	0.78%
2021/03/16	20.8	14.38	21	14.36	14.37	-0.2	2,150	-0.01%
2021/03/15	33	14.45	17	14.43	14.46	16	2,100	0.76%
2021/03/12	20	14.10	10	14.07	14.09	10	2,047	0.49%
2021/03/11	4	14.02	12	14.02	14.02	-8	2,059	-0.39%
2021/03/10	2	13.83	0	0.00	13.83	2	2,049	0.10%
2021/03/09	21	13.70	6	13.69	13.75	15	2,036	0.74%
2021/03/08	3	13.41	0	0.00	13.41	3	2,005	0.15%
2021/03/05	5	13.33	0	0.00	13.34	5	2,053	0.24%
2021/03/04	4	13.49	0	0.00	13.48	4	2,065	0.19%
2021/03/03	2	13.53	0	0.00	13.53	2	2,071	0.10%
2021/03/02	3	13.44	0	0.00	13.42	3	2,114	0.14%
2021/02/26	9	13.34	0	0.00	13.40	9	2,159	0.42%
2021/02/25	1	13.62	7	13.56	13.64	-6	2,132	-0.28%
2021/02/24	6	13.23	0	0.00	13.22	6	2,124	0.28%
2021/02/23	10	13.27	23	13.28	13.32	-13	2,108	-0.62%
2021/02/22	3.5	13.23	14	13.24	13.14	-10.5	2,121	-0.49%
2021/02/19	32	13.00	4	13.01	12.98	28	2,160	1.30%
2021/02/18	14	13.19	0	0.00	13.21	14	2,199	0.64%
2021/02/17	2	13.31	7	13.24	13.34	-5	2,253	-0.22%
2021/02/05	2	12.82	0	0.00	12.82	2	2,220	0.09%
2021/02/04	1	12.72	3	12.76	12.72	-2	2,223	-0.09%
2021/02/03	0	0.00	18	12.75	12.78	-18	2,315	-0.78%
2021/02/02	19	12.59	5	12.58	12.59	14	2,344	0.60%
2021/02/01	13	12.41	0	0.00	12.46	13	2,342	0.56%
2021/01/29	1	12.56	3	12.63	12.56	-2	2,321	-0.09%
2021/01/28	23	12.53	28	12.54	12.54	-5	2,315	-0.22%
2021/01/27	2	12.84	3	12.88	12.84	-1	2,306	-0.04%
2021/01/26	19	12.93	0	0.00	12.82	19	2,315	0.82%
2021/01/25	0	0.00	2	12.88	12.93	-2	2,293	-0.09%
2021/01/22	0	0.00	18	12.77	12.78	-18	2,284	-0.79%
2021/01/21	0	0.00	2	12.63	12.62	-2	2,294	-0.09%
2021/01/20	0	0.00	8	12.51	12.51	-8	2,310	-0.35%
2021/01/18	0	0.00	2	12.48	12.48	-2	2,332	-0.09%
2021/01/15	1	12.57	5	12.58	12.53	-4	2,322	-0.17%
2021/01/14	2	12.56	0	0.00	12.54	2	2,327	0.09%
2021/01/11	3	12.59	2	12.60	12.58	1	2,338	0.04%
2021/01/07	6	12.53	2	12.52	12.54	4	2,312	0.17%
2021/01/06	8	12.31	7	12.30	12.30	1	2,295	0.04%
2021/01/05	26	12.44	2	12.42	12.42	24	2,256	1.06%
2021/01/04	5	12.64	7	12.64	12.64	-2	2,211	-0.09%
2020/12/31	7	12.65	3	12.66	12.65	4	2,207	0.18%
2020/12/30	1	12.63	4	12.65	12.67	-3	2,211	-0.14%
2020/12/29	4	12.76	4	12.73	12.75	0	2,202	0.00%
2020/12/28	2	12.70	3	12.67	12.70	-1	2,196	-0.05%
2020/12/25	11	12.65	0	0.00	12.65	11	2,183	0.50%
2020/12/24	11	12.69	16	12.68	12.71	-5	2,197	-0.23%
2020/12/23	12	12.36	18	12.40	12.39	-6	2,178	-0.28%
2020/12/22	7	12.44	44	12.44	12.41	-37	2,190	-1.69%
2020/12/21	3	12.56	1	12.55	12.51	2	2,239	0.09%
2020/12/18	12	12.60	12	12.64	12.61	0	2,257	0.00%
2020/12/17	0	0.00	4	12.59	12.58	-4	2,307	-0.17%
2020/12/16	10	12.68	28	12.67	12.68	-18	2,310	-0.78%
2020/12/15	13	12.53	24	12.52	12.47	-11	2,293	-0.48%
2020/12/14	0	0.00	4	12.52	12.57	-4	2,285	-0.18%
2020/12/11	35	12.60	10	12.61	12.58	25	2,309	1.08%
2020/12/10	1	12.62	0	0.00	12.62	1	2,320	0.04%
2020/12/09	0	0.00	6	12.69	12.69	-6	2,378	-0.25%
2020/12/08	8	12.58	0	0.00	12.60	8	2,405	0.33%
2020/12/07	8	12.68	4	12.67	12.67	4	2,421	0.17%
2020/12/04	8	12.48	2	12.49	12.49	6	2,438	0.25%
2020/12/03	18	12.52	18	12.47	12.50	0	2,432	0.00%
2020/12/02	15	12.32	13	12.34	12.35	2	2,445	0.08%
2020/12/01	20	12.28	16	12.23	12.27	4	2,444	0.16%
2020/11/30	12	12.61	3	12.66	12.52	9	2,372	0.38%
2020/11/27	12	12.62	9	12.62	12.67	3	2,336	0.13%
2020/11/26	18	12.69	3	12.76	12.69	15	2,318	0.65%
2020/11/25	44	12.85	30	12.82	12.84	14	2,282	0.61%
2020/11/24	10	12.43	26	12.43	12.47	-16	2,226	-0.72%
2020/11/23	7	12.07	15	12.07	12.13	-8	2,207	-0.36%
2020/11/19	12	11.98	6	11.98	11.95	6	2,215	0.27%
2020/11/18	3	11.97	71	11.93	12.00	-68	2,193	-3.10%
2020/11/17	6	11.77	17	11.79	11.81	-11	2,128	-0.52%
2020/11/16	3	11.46	6	11.49	11.50	-3	2,117	-0.14%
2020/11/13	3	11.26	0	0.00	11.23	3	2,056	0.15%
2020/11/11	0	0.00	15	11.40	11.45	-15	2,018	-0.74%
2020/11/10	27	11.07	20	11.03	11.04	7	1,929	0.36%
2020/11/09	0	0.00	1	10.79	10.82	-1	1,882	-0.05%
2020/11/06	0	0.00	2	10.79	10.76	-2	1,910	-0.10%
2020/11/05	2	10.71	0	0.00	10.70	2	1,961	0.10%
2020/11/04	0	0.00	60	10.75	10.78	-60	1,982	-3.03%
2020/11/03	0	0.00	24	10.63	10.63	-24	1,972	-1.22%
2020/11/02	18	10.45	5	10.47	10.49	13	1,987	0.65%
2020/10/30	16	10.49	20	10.48	10.50	-4	1,993	-0.20%
2020/10/29	90	10.48	0	0.00	10.48	90	1,974	4.56%
2020/10/28	12	10.60	0	0.00	10.60	12	1,950	0.62%
2020/10/27	5	10.70	0	0.00	10.71	5	1,925	0.26%
2020/10/26	50	10.82	2	10.89	10.79	48	1,939	2.48%
2020/10/22	8	10.67	0	0.00	10.66	8	1,975	0.40%
2020/10/20	20	10.76	0	0.00	10.73	20	2,041	0.98%
2020/10/19	3	10.89	0	0.00	10.89	3	2,046	0.15%
2020/10/16	12	10.90	0	0.00	10.90	12	2,068	0.58%
2020/10/15	5	10.87	0	0.00	10.89	5	2,078	0.24%
2020/10/14	1	10.90	2	10.93	10.90	-1	2,090	-0.05%
2020/10/13	3	10.90	0	0.00	10.93	3	2,122	0.14%
2020/10/12	1	10.87	6	10.91	10.93	-5	2,171	-0.23%
2020/10/07	2	10.82	0	0.00	10.85	2	2,179	0.09%
2020/10/06	0	0.00	7	10.82	10.82	-7	2,210	-0.32%
2020/10/05	2	10.74	1	10.76	10.74	1	2,298	0.04%
2020/09/30	10	10.75	0	0.00	10.79	10	2,324	0.43%
2020/09/29	0	0.00	6	10.86	10.84	-6	2,368	-0.25%
2020/09/28	2	10.61	5	10.60	10.63	-3	2,396	-0.13%
2020/09/25	2	10.43	0	0.00	10.42	2	2,416	0.08%
2020/09/24	62	10.48	0	0.00	10.44	62	2,457	2.52%
2020/09/23	5	10.78	0	0.00	10.80	5	2,419	0.21%
2020/09/22	12	10.89	5	10.92	10.90	7	2,400	0.29%
2020/09/21	10	11.13	0	0.00	11.11	10	2,363	0.42%
2020/09/18	0	0.00	10	11.18	11.18	-10	2,404	-0.42%
2020/09/17	22	11.17	3	11.15	11.16	19	2,449	0.78%
2020/09/16	6	11.28	0	0.00	11.32	6	2,519	0.24%
2020/09/15	10	11.30	28	11.31	11.31	-18	2,553	-0.70%
2020/09/14	16	11.15	2	11.15	11.18	14	2,568	0.55%
2020/09/11	4	11.24	0	0.00	11.25	4	2,558	0.16%
2020/09/09	6	11.23	0	0.00	11.24	6	2,641	0.23%
2020/09/08	2	11.26	0	0.00	11.26	2	2,704	0.07%
2020/09/04	2	11.16	0	0.00	11.18	2	3,024	0.07%
2020/09/03	9	11.25	2	11.28	11.25	7	3,224	0.22%
2020/09/01	5	11.29	0	0.00	11.29	5	3,533	0.14%
2020/08/31	24	11.38	41	11.38	11.38	-17	3,638	-0.47%
2020/08/28	57	11.28	0	0.00	11.32	57	3,679	1.55%
2020/08/27	17	11.20	0	0.00	11.20	17	3,681	0.46%
2020/08/25	1	11.40	11	11.40	11.40	-10	3,728	-0.27%
2020/08/24	0	0.00	1	11.12	11.13	-1	3,735	-0.03%
2020/08/21	10	11.14	49	11.12	11.16	-39	3,796	-1.03%
2020/08/20	5	11.01	39	11.02	11.00	-34	3,838	-0.89%
2020/08/19	64	11.26	6	11.26	11.25	58	3,802	1.53%
2020/08/18	2	11.33	0	0.00	11.37	2	3,839	0.05%
2020/08/17	1	11.36	0	0.00	11.41	1	3,881	0.03%
2020/08/14	5	11.29	0	0.00	11.23	5	3,940	0.13%
2020/08/13	3	11.42	4	11.42	11.37	-1	3,963	-0.03%
2020/08/12	4	11.37	4	11.40	11.39	0	4,030	0.00%
2020/08/11	5	11.42	2	11.42	11.46	3	4,018	0.07%
2020/08/10	2	11.12	0	0.00	11.17	2	4,044	0.05%
2020/08/07	5	11.00	0	0.00	11.00	5	4,147	0.12%
2020/08/06	7	11.04	0	0.00	11.06	7	4,169	0.17%
2020/08/05	26	10.92	0	0.00	10.93	26	4,169	0.62%
2020/08/04	1	10.96	0	0.00	10.96	1	4,225	0.02%
2020/08/03	28	10.95	3	10.91	10.91	25	4,259	0.59%
2020/07/31	1	10.98	0	0.00	10.98	1	4,273	0.02%
2020/07/30	0	0.00	2	10.98	10.99	-2	4,320	-0.05%
2020/07/29	1	10.81	4	10.75	10.82	-3	4,338	-0.07%
2020/07/28	2	10.60	94	10.59	10.60	-92	4,413	-2.08%
2020/07/27	23	10.70	20	10.66	10.62	3	4,452	0.07%
2020/07/24	0	0.00	20	10.83	10.77	-20	4,504	-0.44%
2020/07/23	2	10.82	2	10.81	10.94	0	4,486	0.00%
2020/07/22	0	0.00	3	10.74	10.73	-3	4,499	-0.07%
2020/07/21	20	10.59	0	0.00	10.60	20	4,497	0.44%
2020/07/17	3	10.60	0	0.00	10.59	3	4,561	0.07%
2020/07/16	14	10.60	1	10.62	10.56	13	4,618	0.28%
2020/07/15	0	0.00	42	10.22	10.25	-42	4,639	-0.91%
2020/07/14	35	10.06	10	10.05	10.05	25	4,791	0.52%
2020/07/13	21	10.13	11	10.10	10.15	10	4,909	0.20%
2020/07/10	15	9.92	0	0.00	9.90	15	4,951	0.30%
2020/07/09	0	0.00	15	10.16	10.14	-15	5,013	-0.30%
2020/07/08	22	10.19	4	10.22	10.19	18	5,062	0.36%
2020/07/07	22	10.53	10	10.37	10.37	12	5,118	0.23%
2020/07/06	18	10.40	0	0.00	10.55	18	5,160	0.35%
2020/07/03	15	10.27	26	10.28	10.30	-11	5,188	-0.21%
2020/07/02	16	10.42	10	10.42	10.46	6	5,163	0.12%
2020/07/01	6	10.49	5	10.52	10.51	1	5,167	0.02%
2020/06/30	8	10.48	18	10.51	10.53	-10	5,182	-0.19%
2020/06/29	25	10.36	15	10.42	10.36	10	5,181	0.19%
2020/06/24	11	10.72	0	0.00	10.72	11	5,155	0.21%
2020/06/23	6	10.65	0	0.00	10.62	6	5,132	0.12%
2020/06/22	25	10.84	0	0.00	10.82	25	5,058	0.49%
2020/06/19	11	11.05	26	11.07	11.08	-15	5,033	-0.30%
2020/06/18	6	10.96	4	10.95	11.05	2	4,994	0.04%
2020/06/17	14	11.15	0	0.00	11.13	14	4,929	0.28%
2020/06/16	1	11.28	23	11.40	11.49	-22	4,877	-0.45%
2020/06/15	51	11.02	0	0.00	10.88	51	4,793	1.06%
2020/06/12	19	10.55	11	10.91	10.91	8	4,691	0.17%
2020/06/11	7	11.28	10	11.36	11.01	-3	4,523	-0.07%
2020/06/10	21	11.95	13	11.95	11.95	8	4,330	0.18%
2020/06/09	31	12.69	8	12.71	12.63	23	4,135	0.56%
2020/06/08	17	12.04	5	12.02	12.12	12	3,959	0.30%
2020/06/05	8	11.52	10	11.63	11.60	-2	3,852	-0.05%
2020/06/04	0	0.00	1	10.73	10.73	-1	3,747	-0.03%
2020/06/01	5	9.99	3	9.97	9.95	2	3,654	0.05%
2020/05/29	0	0.00	8	10.17	10.17	-8	3,577	-0.22%
2020/05/28	6	10.48	6	10.41	10.49	0	3,532	0.00%
2020/05/27	0	0.00	10	10.13	10.14	-10	3,486	-0.29%
2020/05/26	0	0.00	12	9.91	9.98	-12	3,431	-0.35%
2020/05/25	0	0.00	16	9.71	9.76	-16	3,390	-0.47%
2020/05/20	0	0.00	5	9.39	9.49	-5	3,197	-0.16%
2020/05/19	1	9.39	18	9.35	9.32	-17	3,139	-0.54%
2020/05/15	11	8.99	0	0.00	8.89	11	3,025	0.36%
2020/05/14	41	8.92	0	0.00	8.86	41	2,935	1.40%
2020/05/12	10	9.40	0	0.00	9.41	10	2,755	0.36%
2020/05/11	0	0.00	19	9.66	9.68	-19	2,718	-0.70%
2020/05/07	1	9.35	5	9.34	9.40	-4	2,600	-0.15%
2020/05/06	3	9.48	1	9.50	9.52	2	2,569	0.08%
2020/05/05	11	9.40	1	9.40	9.43	10	2,510	0.40%
2020/05/04	7	9.37	0	0.00	9.41	7	2,460	0.28%
2020/04/30	11	9.99	6	9.99	10.16	5	2,360	0.21%
2020/04/29	6	9.34	16	9.37	9.48	-10	2,282	-0.44%
2020/04/28	1	8.98	10	9.00	9.00	-9	2,185	-0.41%
2020/04/27	12	8.85	0	0.00	8.90	12	2,157	0.56%
2020/04/24	24	8.99	3	8.99	8.99	21	2,100	1.00%
2020/04/23	43	9.00	6	9.03	9.07	37	2,064	1.79%
2020/04/22	0	0.00	5	9.03	9.05	-5	2,027	-0.25%
2020/04/21	12	8.71	43	8.70	8.73	-31	1,959	-1.58%
2020/04/20	13	9.22	5	9.28	9.18	8	1,865	0.43%
2020/04/17	15	9.08	32	9.13	9.04	-17	1,781	-0.95%
2020/04/16	35	8.98	7	8.99	8.85	28	1,605	1.74%
2020/04/15	21	9.58	23	9.69	9.71	-2	1,466	-0.14%
2020/04/14	98	9.99	29	10.07	10.14	69	1,381	4.99%
2020/04/13	45	11.14	32	11.16	11.06	13	1,216	1.07%
2020/04/10	19	9.68	7	10.01	10.20	12	1,128	1.06%
2020/04/09	15	8.66	17	8.71	8.80	-2	1,016	-0.20%
2020/04/08	38	7.73	36	7.76	7.73	2	925	0.22%
2020/04/07	14	7.73	10	8.02	8.15	4	858	0.47%
2020/04/06	9	7.22	7	7.27	8.10	2	816	0.24%
2020/04/01	2	7.94	0	0.00	7.97	2	772	0.26%
2020/03/31	1	9.01	2	8.99	8.94	-1	731	-0.14%
2020/03/30	4	9.38	0	0.00	9.49	4	708	0.56%
2020/03/27	23	10.53	0	0.00	10.62	23	671	3.42%
2020/03/26	2	8.00	0	0.00	8.08	2	638	0.31%
2020/03/25	2	7.08	0	0.00	6.93	2	602	0.33%
2020/03/19	2	7.94	0	0.00	7.99	2	529	0.38%
2020/03/18	3	11.71	0	0.00	11.65	3	517	0.58%
2020/03/16	2	13.13	0	0.00	12.95	2	512	0.39%
2020/03/13	2	12.75	0	0.00	12.92	2	504	0.40%
2020/03/12	11	15.19	0	0.00	15.31	11	479	2.29%
2020/03/11	3	16.51	0	0.00	16.28	3	458	0.65%
2020/03/10	7	16.86	8	16.72	17.24	-1	432	-0.23%
2020/03/09	3	17.68	1	17.55	17.58	2	420	0.48%
2020/03/06	2	17.88	0	0.00	17.96	2	418	0.48%
2020/03/03	0	0.00	1	18.16	18.18	-1	423	-0.24%
2020/03/02	2	17.73	1	18.05	17.66	1	425	0.23%
2020/02/27	1	18.68	0	0.00	18.66	1	407	0.25%
2020/02/26	3	18.86	0	0.00	18.84	3	407	0.74%
2020/02/20	0	0.00	1	19.63	19.63	-1	422	-0.24%
2020/02/14	0	0.00	4	19.26	19.27	-4	439	-0.91%
2020/02/07	0	0.00	2	19.13	19.12	-2	453	-0.44%
2020/02/06	0	0.00	4	18.98	19.02	-4	449	-0.89%
2020/02/04	0	0.00	2	18.92	18.92	-2	448	-0.45%
2020/01/30	0	0.00	1	18.63	18.64	-1	441	-0.23%
2020/01/17	0	0.00	3	18.42	18.43	-3	444	-0.68%
2020/01/07	0	0.00	2	18.18	18.20	-2	473	-0.42%
2019/12/24	0	0.00	2	18.30	18.37	-2	471	-0.42%
2019/12/17	2	18.15	0	0.00	18.15	2	474	0.42%
2019/12/16	2	18.20	0	0.00	18.20	2	472	0.42%
2019/12/12	1	18.17	0	0.00	18.16	1	465	0.21%
2019/11/05	0	0.00	17	17.81	17.84	-17	467	-3.64%
2019/10/07	1	17.52	0	0.00	17.51	1	447	0.22%
2019/10/04	1	17.51	0	0.00	17.52	1	449	0.22%
2019/09/26	3	17.82	0	0.00	17.82	3	761	0.39%
2019/09/17	0	0.00	1	17.56	17.55	-1	786	-0.13%
2019/09/11	3	17.61	0	0.00	17.67	3	770	0.39%
2019/09/09	1	17.39	0	0.00	17.40	1	762	0.13%
2019/09/04	1	17.26	0	0.00	17.24	1	759	0.13%
2019/09/03	0	0.00	2	17.44	17.41	-2	756	-0.26%
2019/08/30	4	17.35	0	0.00	17.36	4	750	0.53%
2019/08/29	4	17.49	0	0.00	17.44	4	743	0.54%
2019/07/23	0	0.00	1	18.37	18.37	-1	665	-0.15%
2019/07/03	1	17.98	0	0.00	18.00	1	364	0.27%
2019/06/28	2	17.93	0	0.00	17.98	2	317	0.63%
2019/06/27	3	18.01	0	0.00	18.01	3	309	0.97%
2019/06/26	1	18.16	0	0.00	18.25	1	291	0.34%
2019/06/03	5	17.98	0	0.00	18.04	5	219	2.27%
2019/05/31	2	18.26	0	0.00	18.25	2	207	0.96%
2019/03/26	2	18.34	0	0.00	18.33	2	145	1.38%
2019/02/26	0	0.00	1	18.37	18.34	-1	107	-0.93%
2019/02/22	5	18.39	0	0.00	18.39	5	99	5.02%
2019/02/15	2	18.44	0	0.00	18.43	2	90	2.22%
2019/01/25	5	18.27	0	0.00	18.27	5	74	6.68%
2019/01/10	1	17.65	0	0.00	17.68	1	55	1.81%