復華富時不動產 (00712)-玉山-新莊券商分點個股進出

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
9.72
漲跌
▲0.06
漲幅
+0.62%
成交量
10,618張
產業
上市
296人加入追蹤

立即追蹤
本地時間:14:30(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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/11/22	254	9.72	2.8	9.72	9.72	251.2	18,452	1.36%	大買/鉅額交易
2024/11/21	3.4	9.66	0	0.00	9.66	3.4	18,394	0.02%
2024/11/20	6	9.67	3	9.68	9.67	3	18,386	0.02%
2024/11/19	3	9.65	0	0.00	9.64	3	18,398	0.02%
2024/11/18	0.1	9.63	16	9.62	9.62	-15.9	18,450	-0.09%
2024/11/15	1.1	9.64	4	9.64	9.63	-2.9	18,549	-0.02%
2024/11/14	0.5	9.67	43	9.64	9.63	-42.5	18,692	-0.23%
2024/11/13	11.6	9.63	7	9.63	9.64	4.6	18,670	0.02%
2024/11/12	3.1	9.77	13.1	9.77	9.77	-10	18,677	-0.05%
2024/11/11	31.1	9.75	30.1	9.76	9.77	1	18,734	0.01%
2024/11/08	6.1	9.60	1	9.60	9.59	5.1	18,462	0.03%
2024/11/07	16.9	9.52	1	9.50	9.51	15.9	18,509	0.09%
2024/11/06	17.3	9.53	26.3	9.52	9.53	-9	18,274	-0.05%
2024/11/05	23.4	9.39	0	0.00	9.40	23.4	18,006	0.13%
2024/11/04	175.4	9.37	0	0.00	9.36	175.4	18,619	0.94%	大買/鉅額交易
2024/11/01	77.8	9.47	20	9.47	9.48	57.8	19,222	0.30%
2024/10/30	81.7	9.55	8	9.55	9.52	73.7	19,271	0.38%
2024/10/29	161.9	9.56	7	9.55	9.57	154.9	19,138	0.81%	大買/鉅額交易
2024/10/28	114.6	9.63	21	9.62	9.62	93.6	18,797	0.50%	大買/
2024/10/25	18.5	9.70	1.2	9.70	9.70	17.3	18,620	0.09%
2024/10/24	31.1	9.64	0	0.00	9.64	31.1	18,725	0.17%
2024/10/23	63	9.67	0	0.00	9.66	63	18,906	0.33%
2024/10/22	200.4	9.73	1	9.72	9.72	199.4	18,576	1.07%	大買/鉅額交易
2024/10/21	0.2	9.90	31.7	9.88	9.87	-31.5	18,860	-0.17%
2024/10/18	16.1	9.87	10	9.86	9.87	6.1	19,867	0.03%
2024/10/17	27	9.91	1.1	9.91	9.91	25.9	20,636	0.13%
2024/10/16	34.1	9.82	0	0.00	9.84	34.1	21,262	0.16%
2024/10/15	49.1	9.78	10	9.77	9.78	39.1	21,586	0.18%
2024/10/14	87.2	9.69	13	9.70	9.69	74.2	22,311	0.33%
2024/10/11	23.4	9.72	2	9.73	9.74	21.4	24,346	0.09%
2024/10/09	25.7	9.71	5	9.71	9.70	20.7	24,851	0.08%
2024/10/08	46.4	9.69	5	9.71	9.71	41.4	24,720	0.17%
2024/10/07	119.2	9.82	1.9	9.81	9.78	117.3	24,562	0.48%	大買/鉅額交易
2024/10/04	65.8	9.77	0	0.00	9.79	65.8	24,666	0.27%
2024/10/01	13	9.91	6.4	9.92	9.93	6.6	24,360	0.03%
2024/09/30	8.1	9.88	161.3	9.89	9.89	-153.2	24,409	-0.63%	大賣/鉅額交易
2024/09/27	54.1	9.85	7	9.85	9.87	47.1	24,416	0.19%
2024/09/26	26.7	9.87	2.9	9.88	9.88	23.8	24,477	0.10%
2024/09/25	6.3	9.99	21	9.98	9.98	-14.7	24,188	-0.06%
2024/09/24	16.1	9.99	0	0.00	9.97	16.1	24,490	0.07%
2024/09/23	2.1	10.06	5	10.06	10.06	-2.9	24,279	-0.01%
2024/09/20	32.2	10.11	43	10.11	10.10	-10.8	24,154	-0.04%
2024/09/19	36.1	10.10	43	10.08	10.11	-6.9	24,032	-0.03%
2024/09/18	5.1	10.19	435	10.20	10.22	-429.9	23,750	-1.81%	大賣/鉅額交易
2024/09/16	15.1	10.09	17.1	10.10	10.11	-2	23,589	-0.01%
2024/09/13	125.3	10.01	9	10.00	10.01	116.3	23,759	0.49%	大買/鉅額交易
2024/09/12	47.1	9.94	2	9.95	9.97	45.1	24,546	0.18%
2024/09/11	5	9.96	51	9.95	9.96	-46	24,891	-0.18%
2024/09/10	107.1	9.97	3	9.97	9.97	104.1	25,029	0.42%	大買/鉅額交易
2024/09/09	36	9.92	8	9.92	9.93	28	25,288	0.11%
2024/09/06	14.1	9.94	0	0.00	9.94	14.1	25,476	0.06%
2024/09/05	64.1	9.90	0	0.00	9.91	64.1	26,096	0.25%
2024/09/04	71.1	9.96	0	0.00	9.95	71.1	26,254	0.27%
2024/09/03	36.4	10.08	6	10.08	10.09	30.4	26,225	0.12%
2024/09/02	103.3	10.09	13.5	10.07	10.07	89.8	26,297	0.34%	大買/
2024/08/30	202.1	10.00	26	10.03	10.03	176.1	26,514	0.66%	大買/鉅額交易
2024/08/29	12	9.97	559	9.97	9.98	-547	26,767	-2.04%	大賣/鉅額交易
2024/08/28	49	9.97	0	0.00	9.97	49	26,927	0.18%
2024/08/27	2	9.96	0.8	9.95	9.97	1.2	27,090	0.00%
2024/08/26	20.4	9.88	103	9.88	9.91	-82.6	27,447	-0.30%	大賣/
2024/08/23	12.3	9.81	0	0.00	9.83	12.3	27,611	0.04%
2024/08/22	106.1	9.83	0	0.00	9.84	106.1	27,973	0.38%	大買/鉅額交易
2024/08/21	29	9.80	20	9.81	9.83	9	28,434	0.03%
2024/08/20	17.7	9.86	0	0.00	9.87	17.7	29,621	0.06%
2024/08/19	21.1	9.85	2	9.84	9.85	19.1	29,914	0.06%
2024/08/16	5.6	9.87	11.1	9.88	9.89	-5.5	29,873	-0.02%
2024/08/15	43.6	9.76	5	9.77	9.78	38.6	29,970	0.13%
2024/08/14	5	9.72	0	0.00	9.73	5	30,067	0.02%
2024/08/13	23.9	9.71	90	9.71	9.72	-66.1	30,192	-0.22%
2024/08/12	3.6	9.81	11	9.81	9.83	-7.4	30,123	-0.02%
2024/08/09	7.1	9.80	12.2	9.80	9.79	-5.1	30,407	-0.02%
2024/08/08	5	9.76	0	0.00	9.75	5	30,389	0.02%
2024/08/07	7	9.80	32	9.80	9.80	-25	30,434	-0.08%
2024/08/06	68.4	9.68	44	9.65	9.65	24.4	30,536	0.08%
2024/08/05	190.8	9.69	51	9.69	9.68	139.8	29,740	0.47%	大買/鉅額交易
2024/08/02	63.6	10.00	167	9.99	9.97	-103.4	28,231	-0.37%	大賣/鉅額交易
2024/08/01	55.3	10.11	0	10.13	10.12	55.3	28,117	0.20%
2024/07/31	28	10.20	42	10.20	10.20	-14	27,955	-0.05%
2024/07/30	28.1	10.11	1	10.10	10.11	27.1	27,865	0.10%
2024/07/29	36.3	10.13	34	10.13	10.12	2.3	27,772	0.01%
2024/07/26	44.9	9.99	79	10.00	9.99	-34.1	27,673	-0.12%
2024/07/23	18.3	10.27	67	10.28	10.25	-48.7	27,465	-0.18%
2024/07/22	20.9	10.20	133	10.21	10.25	-112.1	27,407	-0.41%	大賣/鉅額交易
2024/07/19	53.1	10.20	260.3	10.19	10.20	-207.2	26,883	-0.77%	大賣/鉅額交易
2024/07/18	14.1	10.29	119	10.29	10.29	-104.9	26,130	-0.40%	大賣/鉅額交易
2024/07/17	29.4	10.34	164.1	10.32	10.34	-134.7	25,449	-0.53%	大賣/鉅額交易
2024/07/16	5	10.12	64.3	10.12	10.12	-59.3	24,986	-0.24%
2024/07/15	1.3	10.03	55.8	10.03	10.05	-54.5	24,968	-0.22%
2024/07/12	14	9.96	644.9	9.96	9.98	-630.9	24,363	-2.59%	大賣/鉅額交易
2024/07/11	11.9	9.70	50	9.71	9.69	-38.1	23,041	-0.17%
2024/07/10	15.9	9.58	1	9.58	9.59	14.9	22,992	0.06%
2024/07/09	48	9.55	3	9.56	9.57	45	23,140	0.19%
2024/07/08	32.5	9.51	10	9.51	9.51	22.5	23,033	0.10%
2024/07/05	54.8	9.53	1	9.53	9.53	53.8	23,955	0.22%
2024/07/04	3.7	9.53	105	9.53	9.54	-101.3	23,960	-0.42%	大賣/鉅額交易
2024/07/03	4.2	9.54	0	0.00	9.54	4.2	23,895	0.02%
2024/07/02	36	9.49	0	0.00	9.50	36	23,935	0.15%
2024/07/01	14.1	9.54	0	0.00	9.55	14.1	23,715	0.06%
2024/06/28	56	9.52	0	0.00	9.52	56	23,782	0.24%
2024/06/27	128.7	9.57	300	9.56	9.56	-171.3	23,522	-0.73%	大買/大賣/鉅額交易
2024/06/26	27.1	9.58	0	0.00	9.59	27.1	23,642	0.11%
2024/06/25	52.1	9.62	135	9.61	9.62	-82.9	23,682	-0.35%	大賣/
2024/06/24	40.1	9.57	0	0.00	9.56	40.1	23,564	0.17%
2024/06/21	26.1	9.58	3	9.57	9.57	23.1	23,719	0.10%
2024/06/20	38.2	9.59	5	9.58	9.61	33.2	23,723	0.14%
2024/06/19	236	9.80	14	9.81	9.81	222	23,910	0.93%	大買/鉅額交易
2024/06/18	2.1	9.81	14	9.81	9.82	-11.9	23,380	-0.05%
2024/06/17	15.8	9.75	0	0.00	9.76	15.8	23,171	0.07%
2024/06/14	52	9.74	14	9.75	9.76	38	23,138	0.16%
2024/06/13	4.6	9.64	116	9.66	9.66	-111.4	23,190	-0.48%	大賣/鉅額交易
2024/06/12	60.9	9.54	10	9.55	9.55	50.9	23,397	0.22%
2024/06/11	35.4	9.63	0	0.00	9.63	35.4	22,969	0.15%
2024/06/07	59	9.69	28	9.70	9.71	31	22,982	0.13%
2024/06/06	3.5	9.76	9.1	9.75	9.75	-5.6	23,026	-0.02%
2024/06/05	147.8	9.70	0	0.00	9.70	147.8	23,216	0.64%	大買/鉅額交易
2024/06/04	109	9.74	99	9.73	9.75	10	23,236	0.04%	大買/
2024/06/03	19.5	9.68	25	9.67	9.68	-5.5	23,149	-0.02%
2024/05/31	9	9.55	11	9.56	9.57	-2	23,215	-0.01%
2024/05/30	36.1	9.42	4	9.42	9.43	32.1	23,773	0.14%
2024/05/29	64.9	9.47	14	9.47	9.47	50.9	23,594	0.22%
2024/05/28	92	9.50	1	9.51	9.51	91.1	23,726	0.38%
2024/05/27	43.4	9.51	0	0.00	9.52	43.4	23,603	0.18%
2024/05/24	99.4	9.51	12	9.48	9.49	87.4	23,497	0.37%
2024/05/23	35.9	9.74	0	0.00	9.73	35.9	22,508	0.16%
2024/05/22	27	9.84	0	0.00	9.85	27	22,394	0.12%
2024/05/21	80.5	9.88	195	9.85	9.86	-114.5	22,622	-0.51%	大賣/鉅額交易
2024/05/20	0.4	9.94	16.1	9.93	9.93	-15.7	23,116	-0.07%
2024/05/17	1	9.91	54.2	9.91	9.90	-53.2	23,223	-0.23%
2024/05/16	3	9.91	247.1	9.91	9.92	-244.1	23,210	-1.05%	大賣/鉅額交易
2024/05/15	0.5	9.89	28	9.90	9.88	-27.5	23,372	-0.12%
2024/05/14	9	9.78	26.3	9.77	9.77	-17.3	24,461	-0.07%
2024/05/13	37.2	9.76	101	9.76	9.76	-63.8	24,898	-0.26%	大賣/
2024/05/10	1.2	9.75	113.2	9.74	9.74	-112	25,268	-0.44%	大賣/鉅額交易
2024/05/09	5	9.68	1	9.68	9.67	4	25,738	0.02%
2024/05/08	8.2	9.68	10	9.69	9.67	-1.8	25,732	-0.01%
2024/05/07	201.2	9.69	71	9.69	9.70	130.2	25,767	0.51%	大買/鉅額交易
2024/05/06	0.2	9.61	200.5	9.61	9.61	-200.3	25,393	-0.79%	大賣/鉅額交易
2024/05/03	8.5	9.56	10	9.57	9.56	-1.5	25,320	-0.01%
2024/05/02	25	9.57	6	9.58	9.57	19	25,558	0.07%
2024/04/30	0	0.00	62	9.58	9.57	-62	25,526	-0.24%
2024/04/29	3	9.57	51	9.57	9.57	-48	25,471	-0.19%
2024/04/26	23	9.47	7	9.49	9.47	16	25,304	0.06%
2024/04/25	5	9.54	11	9.54	9.54	-6	25,338	-0.02%
2024/04/24	4.3	9.58	181	9.59	9.58	-176.8	25,355	-0.70%	大賣/鉅額交易
2024/04/23	18.2	9.47	102	9.48	9.47	-83.8	25,130	-0.33%	大賣/
2024/04/22	10	9.40	53.3	9.40	9.40	-43.3	25,205	-0.17%
2024/04/19	11.1	9.22	2	9.22	9.23	9.1	25,018	0.04%
2024/04/18	66.7	9.22	1	9.20	9.20	65.7	24,687	0.27%
2024/04/17	235.3	9.21	140	9.21	9.21	95.3	24,538	0.39%	大買/大賣/
2024/04/16	102.4	9.30	4.1	9.29	9.30	98.3	23,691	0.41%	大買/
2024/04/15	62.6	9.39	2	9.39	9.39	60.6	23,471	0.26%
2024/04/12	5	9.45	10	9.45	9.44	-5	23,380	-0.02%
2024/04/11	285.1	9.39	10.2	9.39	9.40	274.9	23,486	1.17%	大買/鉅額交易
2024/04/10	3.2	9.67	10	9.67	9.67	-6.8	22,735	-0.03%
2024/04/09	18	9.62	6	9.62	9.62	12	22,937	0.05%
2024/04/08	14	9.61	0	0.00	9.61	14	23,512	0.06%
2024/04/03	36.2	9.63	0	0.00	9.64	36.2	23,655	0.15%
2024/04/02	18.7	9.69	2	9.70	9.71	16.7	23,707	0.07%
2024/04/01	8	9.75	215	9.76	9.75	-207	23,634	-0.88%	大賣/鉅額交易
2024/03/29	9	9.72	124	9.73	9.72	-115	23,609	-0.49%	大賣/鉅額交易
2024/03/28	9	9.69	2	9.69	9.69	7	23,570	0.03%
2024/03/27	11.3	9.63	8	9.64	9.64	3.3	23,861	0.01%
2024/03/26	6.2	9.68	82	9.69	9.69	-75.8	24,358	-0.31%
2024/03/25	12.1	9.64	10	9.66	9.63	2.1	24,645	0.01%
2024/03/22	16.1	9.72	56	9.71	9.73	-39.9	25,138	-0.16%
2024/03/21	2.6	9.59	31	9.60	9.60	-28.4	25,114	-0.11%
2024/03/20	56.4	9.46	27	9.47	9.48	29.4	26,011	0.11%
2024/03/19	31.7	9.48	5	9.48	9.50	26.7	26,548	0.10%
2024/03/18	50.4	9.63	196	9.64	9.65	-145.6	26,487	-0.55%	大賣/鉅額交易
2024/03/15	22.8	9.57	0	0.00	9.59	22.8	26,232	0.09%
2024/03/14	13.7	9.68	200.8	9.68	9.68	-187.1	25,967	-0.72%	大賣/鉅額交易
2024/03/13	63.1	9.67	185	9.66	9.64	-121.9	25,826	-0.47%	大賣/鉅額交易
2024/03/12	31	9.66	54.9	9.66	9.66	-23.9	26,081	-0.09%
2024/03/11	342.5	9.63	59.5	9.60	9.62	283	26,068	1.09%	大買/鉅額交易
2024/03/08	147.8	9.55	26.1	9.57	9.56	121.7	26,146	0.47%	大買/鉅額交易
2024/03/07	429.2	9.52	20	9.53	9.53	409.2	26,200	1.56%	大買/鉅額交易
2024/03/06	190.1	9.49	0	0.00	9.50	190.1	26,081	0.73%	大買/鉅額交易
2024/03/05	109.7	9.47	0	0.00	9.47	109.7	25,895	0.42%	大買/鉅額交易
2024/03/04	26.4	9.62	152	9.63	9.61	-125.6	25,294	-0.50%	大賣/鉅額交易
2024/03/01	80	9.57	3.3	9.57	9.57	76.7	25,241	0.30%
2024/02/29	55.2	9.39	2	9.39	9.40	53.2	24,943	0.21%
2024/02/27	110	9.41	17	9.41	9.41	93	24,672	0.38%	大買/
2024/02/26	17.5	9.45	0	0.00	9.46	17.5	24,347	0.07%
2024/02/23	168.4	9.43	31	9.42	9.41	137.4	24,185	0.57%	大買/鉅額交易
2024/02/22	72.6	9.37	1	9.37	9.38	71.6	24,255	0.30%
2024/02/21	140.2	9.36	0	0.00	9.36	140.2	24,114	0.58%	大買/鉅額交易
2024/02/20	262.4	9.46	0	0.00	9.46	262.4	23,743	1.11%	大買/鉅額交易
2024/02/19	47.5	9.40	0	0.00	9.41	47.5	23,784	0.20%
2024/02/16	53	9.41	6	9.41	9.42	47	24,231	0.19%
2024/02/15	272.5	9.29	1	9.27	9.31	271.5	23,870	1.14%	大買/鉅額交易
2024/02/05	87.2	9.54	17	9.54	9.56	70.2	22,495	0.31%
2024/02/02	242.9	9.67	12	9.68	9.65	230.9	22,116	1.04%	大買/鉅額交易
2024/02/01	176.8	9.67	63.5	9.69	9.70	113.4	21,759	0.52%	大買/鉅額交易
2024/01/31	11.2	9.88	2	9.85	9.89	9.2	21,155	0.04%
2024/01/30	11	9.98	25	9.98	9.98	-14	21,530	-0.07%
2024/01/29	35.6	9.89	0	0.00	9.89	35.6	21,838	0.16%
2024/01/26	7.4	9.88	363	9.87	9.87	-355.6	22,597	-1.57%	大賣/鉅額交易
2024/01/25	46.2	9.83	0	0.00	9.83	46.2	23,211	0.20%
2024/01/24	24.6	9.87	0	0.00	9.88	24.6	23,391	0.11%
2024/01/23	21.4	9.83	2	9.84	9.85	19.4	23,701	0.08%
2024/01/22	110.3	9.85	53.2	9.85	9.85	57.1	24,266	0.24%	大買/
2024/01/19	175.8	9.80	14	9.79	9.80	161.8	24,729	0.65%	大買/鉅額交易
2024/01/18	57.4	9.81	1.8	9.81	9.79	55.5	25,542	0.22%
2024/01/17	15.2	9.91	0	0.00	9.90	15.2	26,054	0.06%
2024/01/16	21.2	9.96	275	9.98	9.98	-253.8	26,928	-0.94%	大賣/鉅額交易
2024/01/15	117.9	9.95	1	9.93	9.96	116.9	27,889	0.42%	大買/鉅額交易
2024/01/12	1.2	9.91	113	9.90	9.91	-111.8	29,138	-0.38%	大賣/鉅額交易
2024/01/11	19.3	9.97	22.1	9.98	9.97	-2.8	29,538	-0.01%
2024/01/10	0.4	9.90	1	9.88	9.91	-0.6	29,643	0.00%
2024/01/09	21	9.91	10	9.89	9.91	11	29,724	0.04%
2024/01/08	5.2	9.74	4	9.72	9.73	1.2	29,810	0.00%
2024/01/05	93.7	9.67	80	9.68	9.68	13.7	29,882	0.05%
2024/01/04	149.6	9.73	0	0.00	9.72	149.6	29,896	0.50%	大買/鉅額交易
2024/01/03	72.1	9.88	34	9.87	9.88	38.1	29,626	0.13%
2024/01/02	203.8	9.92	294	9.92	9.92	-90.2	29,870	-0.30%	大買/大賣/
2023/12/29	149.8	10.04	17	10.04	10.07	132.8	30,448	0.44%	大買/鉅額交易
2023/12/28	18.2	10.11	142.1	10.11	10.10	-123.9	31,122	-0.40%	大賣/鉅額交易
2023/12/27	4.1	10.18	74	10.19	10.18	-69.9	31,590	-0.22%
2023/12/26	33.5	10.11	63	10.12	10.10	-29.5	31,647	-0.09%
2023/12/25	31.6	10.11	14.3	10.11	10.10	17.3	32,155	0.05%
2023/12/22	24.1	10.15	27	10.16	10.16	-2.9	32,436	-0.01%
2023/12/21	156.9	10.05	5	10.05	10.05	151.9	32,227	0.47%	大買/鉅額交易
2023/12/20	131.9	10.17	141	10.17	10.17	-9.1	31,809	-0.03%	大買/大賣/
2023/12/19	52	10.24	258.6	10.23	10.24	-206.6	32,003	-0.65%	大賣/鉅額交易
2023/12/18	100	10.29	42	10.30	10.31	58	31,435	0.18%
2023/12/15	73.9	10.37	321.6	10.32	10.38	-247.7	30,891	-0.80%	大賣/鉅額交易
2023/12/14	59.5	10.08	331.2	10.08	10.08	-271.7	29,738	-0.91%	大賣/鉅額交易
2023/12/13	132.7	9.84	66.1	9.83	9.84	66.6	29,274	0.23%	大買/
2023/12/12	51.2	9.76	4.4	9.77	9.78	46.8	29,339	0.16%
2023/12/11	87.5	9.72	19.5	9.73	9.73	68	29,334	0.23%
2023/12/08	71.2	9.66	0	0.00	9.67	71.2	29,202	0.24%
2023/12/07	164.2	9.63	0	0.00	9.62	164.2	29,200	0.56%	大買/鉅額交易
2023/12/06	131.3	9.83	0.7	9.83	9.84	130.6	28,639	0.46%	大買/鉅額交易
2023/12/05	34.1	9.83	65	9.83	9.84	-30.9	28,482	-0.11%
2023/12/04	58	9.77	44.1	9.77	9.78	13.9	28,247	0.05%
2023/12/01	1	9.57	143.5	9.52	9.57	-142.5	28,116	-0.51%	大賣/鉅額交易
2023/11/30	4	9.48	11	9.47	9.48	-7	28,132	-0.02%
2023/11/29	36.3	9.39	17.2	9.40	9.39	19.1	28,321	0.07%
2023/11/28	84.2	9.38	1	9.38	9.39	83.2	28,217	0.29%
2023/11/27	90.6	9.45	5.1	9.44	9.44	85.5	28,089	0.30%
2023/11/24	107	9.47	0	0.00	9.47	107	28,218	0.38%	大買/鉅額交易
2023/11/22	170	9.41	20	9.42	9.43	150	28,559	0.53%	大買/鉅額交易
2023/11/21	24.1	9.46	2	9.47	9.45	22.1	28,612	0.08%
2023/11/20	7.5	9.49	22	9.50	9.48	-14.5	28,485	-0.05%
2023/11/17	107.7	9.47	10	9.47	9.46	97.7	28,472	0.34%	大買/
2023/11/16	10.6	9.62	3	9.61	9.62	7.6	28,263	0.03%
2023/11/15	32.4	9.56	178.8	9.56	9.57	-146.4	28,184	-0.52%	大賣/鉅額交易
2023/11/14	2	9.21	15	9.20	9.22	-13	28,046	-0.05%
2023/11/13	2.4	9.22	3	9.22	9.20	-0.6	28,353	0.00%
2023/11/10	63.2	9.18	15	9.18	9.18	48.2	28,774	0.17%
2023/11/09	6.1	9.31	7	9.30	9.31	-0.9	28,795	0.00%
2023/11/08	1	9.25	10	9.25	9.25	-9	28,819	-0.03%
2023/11/07	58.1	9.18	70	9.18	9.19	-11.9	28,684	-0.04%
2023/11/06	32.5	9.33	24	9.32	9.33	8.5	28,407	0.03%
2023/11/03	113.5	9.20	45	9.21	9.17	68.5	28,081	0.24%	大買/
2023/11/02	27.4	8.93	47.1	8.90	8.94	-19.7	27,398	-0.07%
2023/11/01	65	8.67	13.5	8.66	8.68	51.5	26,974	0.19%
2023/10/31	225.2	8.47	15	8.48	8.47	210.2	26,975	0.78%	大買/鉅額交易
2023/10/30	168.2	8.44	5	8.43	8.43	163.2	27,371	0.60%	大買/鉅額交易
2023/10/27	59.7	8.56	17	8.53	8.55	42.7	26,920	0.16%
2023/10/26	127.8	8.55	0	0.00	8.54	127.8	26,727	0.48%	大買/鉅額交易
2023/10/25	89.8	8.73	0	0.00	8.73	89.8	26,282	0.34%
2023/10/24	174.9	8.72	5	8.72	8.72	169.9	25,841	0.66%	大買/鉅額交易
2023/10/23	224.5	8.84	0	0.00	8.84	224.5	24,986	0.90%	大買/鉅額交易
2023/10/20	199.4	8.96	2	8.95	9.00	197.4	24,028	0.82%	大買/鉅額交易
2023/10/19	75.1	9.18	2	9.17	9.20	73.1	22,902	0.32%
2023/10/18	8.5	9.36	2	9.35	9.37	6.5	22,823	0.03%
2023/10/17	21.7	9.35	16.4	9.35	9.35	5.4	23,123	0.02%
2023/10/16	62.2	9.26	0	0.00	9.24	62.2	23,450	0.27%
2023/10/13	43.5	9.39	0	0.00	9.39	43.5	23,293	0.19%
2023/10/12	28.5	9.51	26.1	9.49	9.55	2.4	23,330	0.01%
2023/10/11	18.4	9.36	9.1	9.35	9.37	9.3	23,518	0.04%
2023/10/06	65.4	9.18	22.1	9.19	9.17	43.3	23,640	0.18%
2023/10/05	261.7	9.09	1	9.08	9.10	260.7	23,470	1.11%	大買/鉅額交易
2023/10/04	141	9.24	3	9.22	9.22	138	22,818	0.60%	大買/鉅額交易
2023/10/03	178.9	9.54	7	9.54	9.54	171.9	21,953	0.78%	大買/鉅額交易
2023/10/02	40.5	9.80	1	9.82	9.79	39.5	21,556	0.18%
2023/09/28	106.5	9.70	0	0.00	9.69	106.5	21,647	0.49%	大買/鉅額交易
2023/09/27	96.3	9.75	5	9.76	9.78	91.3	21,128	0.43%
2023/09/26	50	9.90	0	0.00	9.91	50	20,883	0.24%
2023/09/25	13.6	9.96	0	0.00	9.97	13.6	20,936	0.06%
2023/09/22	150.7	9.93	1	9.93	9.94	149.7	21,222	0.71%	大買/鉅額交易
2023/09/21	12	10.20	0	0.00	10.19	12	20,811	0.06%
2023/09/20	4.5	10.29	0	0.00	10.27	4.5	20,917	0.02%
2023/09/19	104.1	10.28	0	0.00	10.28	104.1	20,999	0.50%	大買/鉅額交易
2023/09/18	14	10.46	225.1	10.47	10.46	-211.1	21,399	-0.99%	大賣/鉅額交易
2023/09/15	13.5	10.41	88.9	10.41	10.42	-75.4	21,535	-0.35%
2023/09/14	62.6	10.31	6	10.32	10.32	56.6	21,686	0.26%
2023/09/13	40.5	10.32	1	10.33	10.33	39.5	22,662	0.17%
2023/09/12	71	10.35	18	10.31	10.35	53	23,320	0.23%
2023/09/11	5.9	10.26	0	0.00	10.26	5.9	24,032	0.02%
2023/09/08	19	10.25	0.7	10.24	10.24	18.3	24,676	0.07%
2023/09/07	13.1	10.21	155	10.19	10.20	-141.9	25,197	-0.56%	大賣/鉅額交易
2023/09/06	40	10.28	10	10.28	10.28	30	25,776	0.12%
2023/09/05	69.3	10.35	20	10.35	10.35	49.3	26,139	0.19%
2023/09/04	27.2	10.34	39.1	10.33	10.34	-11.9	26,373	-0.05%
2023/09/01	2	10.29	22	10.28	10.28	-20	26,652	-0.08%
2023/08/31	13.3	10.28	124	10.28	10.27	-110.7	26,990	-0.41%	大賣/鉅額交易
2023/08/30	12	10.29	48.1	10.28	10.28	-36.1	27,529	-0.13%
2023/08/29	15.1	10.17	45.7	10.17	10.18	-30.6	27,673	-0.11%
2023/08/28	114.3	9.96	42	9.96	9.97	72.3	27,573	0.26%	大買/
2023/08/25	11.5	9.90	1	9.90	9.90	10.5	27,710	0.04%
2023/08/24	15	9.90	34	9.91	9.89	-19	27,668	-0.07%
2023/08/23	59.9	9.70	0	0.00	9.71	59.9	27,661	0.22%
2023/08/22	69.1	9.72	0	0.00	9.72	69.1	28,487	0.24%
2023/08/21	55.9	9.75	5	9.75	9.75	50.9	28,829	0.18%
2023/08/18	116.1	9.74	0	0.00	9.73	116.1	28,702	0.40%	大買/鉅額交易
2023/08/17	44.6	9.90	38	9.91	9.91	6.6	28,230	0.02%
2023/08/16	93.7	9.99	6	10.00	9.99	87.7	27,973	0.31%
2023/08/15	71.3	10.13	104	10.13	10.13	-32.7	27,597	-0.12%	大賣/
2023/08/14	22.4	10.23	22	10.22	10.23	0.4	27,515	0.00%
2023/08/11	13.6	10.24	24	10.26	10.27	-10.4	27,499	-0.04%
2023/08/10	29.3	10.23	138	10.25	10.26	-108.7	27,493	-0.40%	大賣/鉅額交易
2023/08/09	97.4	10.31	0	0.00	10.30	97.4	27,364	0.36%
2023/08/08	10	10.28	18	10.28	10.30	-8	27,374	-0.03%
2023/08/07	3.5	10.28	80	10.28	10.28	-76.5	27,358	-0.28%
2023/08/04	72.5	10.13	33	10.14	10.15	39.5	27,231	0.15%
2023/08/02	132.6	10.31	21	10.32	10.30	111.6	26,940	0.41%	大買/鉅額交易
2023/08/01	36.1	10.46	82	10.45	10.48	-45.9	26,480	-0.17%
2023/07/31	107.1	10.49	34.1	10.50	10.48	73	26,823	0.27%	大買/
2023/07/28	110.1	10.36	53	10.34	10.39	57.1	27,105	0.21%	大買/
2023/07/27	51.2	10.48	15.8	10.48	10.51	35.4	27,721	0.13%
2023/07/26	69.1	10.39	60	10.40	10.38	9.1	27,606	0.03%
2023/07/25	115	10.40	80	10.40	10.39	35	27,738	0.13%	大買/
2023/07/24	36.5	10.29	30	10.32	10.30	6.5	27,821	0.02%
2023/07/21	71.9	10.32	139	10.29	10.35	-67.1	28,195	-0.24%	大賣/
2023/07/20	29.6	10.48	50.4	10.48	10.46	-20.8	27,950	-0.07%
2023/07/19	23	10.29	198.4	10.27	10.32	-175.4	27,709	-0.63%	大賣/鉅額交易
2023/07/18	6.1	10.12	217.7	10.09	10.11	-211.6	27,330	-0.77%	大賣/鉅額交易
2023/07/17	60.1	10.03	45	10.05	10.04	15.1	27,213	0.06%
2023/07/14	18.3	10.04	50	10.05	10.06	-31.7	27,333	-0.12%
2023/07/13	170.2	9.99	33.6	9.99	9.98	136.6	27,348	0.50%	大買/鉅額交易
2023/07/12	4	9.97	105	9.97	9.96	-101	27,652	-0.37%	大賣/鉅額交易
2023/07/11	2.1	9.91	17	9.91	9.92	-14.9	27,913	-0.05%
2023/07/10	102	9.69	10	9.70	9.69	92	28,094	0.33%	大買/
2023/07/07	38.5	9.56	20	9.57	9.58	18.5	28,356	0.07%
2023/07/06	62	9.72	68	9.73	9.71	-6	28,384	-0.02%
2023/07/05	32.2	9.83	6	9.85	9.83	26.2	28,176	0.09%
2023/07/04	83.8	9.84	15	9.85	9.85	68.8	28,334	0.24%
2023/07/03	214.2	9.85	7	9.85	9.87	207.2	28,348	0.73%	大買/鉅額交易
2023/06/30	3.2	9.81	14	9.80	9.84	-10.8	28,265	-0.04%
2023/06/29	11.9	9.76	24.5	9.77	9.75	-12.6	27,941	-0.05%
2023/06/28	46	9.69	5	9.68	9.69	41	27,564	0.15%
2023/06/27	60.8	9.54	21	9.54	9.54	39.8	27,381	0.15%
2023/06/26	124.9	9.39	90	9.36	9.40	34.9	27,277	0.13%	大買/
2023/06/21	26.1	9.61	0	0.00	9.62	26.1	27,067	0.10%
2023/06/20	127.6	9.68	5	9.69	9.68	122.6	26,721	0.46%	大買/鉅額交易
2023/06/19	185.5	9.95	101	9.96	9.94	84.5	26,331	0.32%	大買/大賣/
2023/06/16	125.8	9.97	8	9.98	9.97	117.8	25,427	0.46%	大買/鉅額交易
2023/06/15	148.3	9.88	4	9.87	9.86	144.3	24,870	0.58%	大買/鉅額交易
2023/06/14	152.3	9.90	89	9.89	9.90	63.3	24,194	0.26%	大買/
2023/06/13	75.2	9.78	16.4	9.77	9.78	58.8	23,688	0.25%
2023/06/12	100.5	9.66	11	9.64	9.66	89.5	23,361	0.38%
2023/06/09	166.1	9.66	8	9.68	9.67	158.1	22,879	0.69%	大買/鉅額交易
2023/06/08	76.7	9.61	11.2	9.61	9.60	65.5	22,762	0.29%
2023/06/07	7.6	9.50	15	9.49	9.50	-7.4	22,803	-0.03%
2023/06/06	60.6	9.33	10	9.32	9.31	50.6	22,297	0.23%
2023/06/05	64.1	9.41	48	9.41	9.42	16.1	22,049	0.07%
2023/06/02	8	9.17	10.3	9.15	9.17	-2.3	21,515	-0.01%
2023/06/01	73.2	8.99	1	8.99	8.99	72.2	21,268	0.34%
2023/05/31	8.2	8.96	100	8.98	8.99	-91.8	21,462	-0.43%
2023/05/30	48	8.87	12	8.86	8.87	36	21,590	0.17%
2023/05/29	63.7	8.87	16	8.87	8.88	47.7	21,693	0.22%
2023/05/26	173	8.68	20	8.70	8.65	153	21,530	0.71%	大買/鉅額交易
2023/05/25	100.7	8.88	0	0.00	8.86	100.7	20,669	0.49%
2023/05/24	9.1	9.05	17	9.04	9.06	-7.9	20,344	-0.04%
2023/05/23	7	9.01	3.2	9.03	9.05	3.8	20,225	0.02%
2023/05/22	33.4	8.93	0	0.00	8.94	33.4	20,088	0.17%
2023/05/19	30	9.00	57	9.00	8.99	-27	19,931	-0.14%
2023/05/18	45.2	8.87	11	8.87	8.88	34.2	19,728	0.17%
2023/05/17	30.3	8.72	6	8.72	8.73	24.3	19,537	0.12%
2023/05/16	8	8.81	1	8.82	8.82	7	19,329	0.04%
2023/05/15	6.1	8.75	25	8.77	8.76	-18.9	19,268	-0.10%
2023/05/12	13	8.77	7	8.78	8.79	6	19,375	0.03%
2023/05/11	21	8.73	25	8.73	8.74	-4	19,249	-0.02%
2023/05/10	27.8	8.74	4	8.73	8.72	23.8	19,114	0.12%
2023/05/09	39	8.79	3	8.79	8.78	36	19,030	0.19%
2023/05/08	54.1	8.79	36	8.79	8.78	18.1	18,861	0.10%
2023/05/05	85.3	8.60	72.7	8.61	8.60	12.6	18,587	0.07%
2023/05/04	166.5	8.79	5	8.77	8.79	161.5	18,077	0.89%	大買/鉅額交易
2023/05/03	200.5	8.88	0	0.00	8.88	200.5	17,465	1.15%	大買/鉅額交易
2023/05/02	6	9.11	0	0.00	9.12	6	16,300	0.04%
2023/04/28	7	9.18	6	9.17	9.18	1	16,187	0.01%
2023/04/27	48.2	8.96	0	0.00	8.96	48.2	15,901	0.30%
2023/04/26	112	8.99	0	0.00	8.98	112	15,586	0.72%	大買/鉅額交易
2023/04/25	9	9.11	9.1	9.11	9.11	-0.1	14,986	0.00%
2023/04/24	15.1	9.16	1	9.18	9.15	14.1	14,866	0.09%
2023/04/21	11	9.14	8	9.12	9.15	3	14,580	0.02%
2023/04/20	8	9.14	19	9.12	9.14	-11	14,449	-0.08%
2023/04/19	69.5	9.06	0	0.00	9.03	69.5	14,324	0.49%
2023/04/18	46.3	9.11	5	9.10	9.11	41.3	13,894	0.30%
2023/04/17	129.7	9.03	0	0.00	9.01	129.7	13,423	0.97%	大買/鉅額交易
2023/04/14	65.3	9.09	0	0.00	9.11	65.3	12,686	0.51%
2023/04/13	113.6	9.09	0	0.00	9.09	113.6	12,059	0.94%	大買/鉅額交易
2023/04/12	38.8	9.22	0	0.00	9.22	38.8	11,351	0.34%
2023/04/11	62.7	9.28	8	9.29	9.33	54.7	11,098	0.49%
2023/04/10	162	9.50	101	9.51	9.48	61	10,711	0.57%	大買/大賣/
2023/04/07	54.4	9.55	0	0.00	9.54	54.4	10,521	0.52%
2023/04/06	11.5	9.69	6	9.68	9.66	5.5	10,182	0.05%
2023/03/31	11.7	9.69	10	9.69	9.69	1.7	9,923	0.02%
2023/03/30	4.3	9.71	0	0.00	9.72	4.3	9,710	0.04%
2023/03/29	0.1	9.65	6	9.64	9.65	-5.9	9,754	-0.06%
2023/03/28	29.7	9.64	13	9.65	9.63	16.7	9,819	0.17%
2023/03/27	11.7	9.66	0	0.00	9.65	11.7	9,821	0.12%
2023/03/24	43.9	9.66	3	9.66	9.64	40.9	9,784	0.42%
2023/03/23	29.2	9.78	5	9.77	9.76	24.2	9,490	0.26%
2023/03/22	11.5	9.81	1	9.82	9.81	10.5	9,304	0.11%
2023/03/21	11.2	9.74	20	9.73	9.76	-8.8	9,203	-0.10%
2023/03/20	159.6	9.82	1	9.92	9.92	158.6	8,950	1.77%	大買/鉅額交易
2023/03/17	21.3	9.82	0	0.00	9.85	21.3	8,744	0.24%
2023/03/16	25.8	9.83	0	0.00	9.80	25.8	8,477	0.30%
2023/03/15	44.7	9.91	2	9.91	9.91	42.7	8,264	0.52%
2023/03/14	37.7	9.95	0	0.00	9.94	37.7	8,021	0.47%
2023/03/13	444.3	9.99	1	10.02	9.99	443.3	7,756	5.71%	大買/鉅額交易
2023/03/10	63.6	10.10	6	10.12	10.13	57.6	7,213	0.80%
2023/03/09	14.2	10.24	2	10.24	10.24	12.2	6,720	0.18%
2023/03/08	65.7	10.26	1	10.26	10.26	64.7	6,557	0.99%
2023/03/07	39.2	10.35	0	0.00	10.37	39.2	6,337	0.62%
2023/03/06	21	10.30	40	10.24	10.34	-19	6,133	-0.31%
2023/03/03	77.4	10.17	0	0.00	10.18	77.4	5,950	1.30%
2023/03/02	117.5	10.18	2	10.19	10.20	115.5	5,581	2.07%	大買/鉅額交易
2023/03/01	24.9	10.37	0	0.00	10.39	24.9	5,073	0.49%
2023/02/24	9.1	10.50	0	0.00	10.52	9.1	4,793	0.19%
2023/02/23	34.6	10.48	0	0.00	10.49	34.6	4,709	0.73%
2023/02/22	33.5	10.49	0	0.00	10.51	33.5	4,551	0.74%
2023/02/21	2.2	10.74	1	10.74	10.75	1.2	4,329	0.03%
2023/02/20	20.3	10.75	0	0.00	10.74	20.3	4,287	0.47%
2023/02/17	0.1	10.74	0	0.00	10.73	0.1	4,260	0.00%
2023/02/16	0	0.00	1	10.71	10.74	-1	4,268	-0.02%
2023/02/15	2.4	10.70	0	0.00	10.71	2.4	4,320	0.06%
2023/02/14	0	0.00	1	10.71	10.73	-1	4,304	-0.02%
2023/02/13	0.1	10.58	0	0.00	10.59	0.1	4,277	0.00%
2023/02/10	46	10.57	0	0.00	10.56	46	4,230	1.09%
2023/02/09	2.1	10.87	0	0.00	10.89	2.1	3,999	0.05%
2023/02/07	25	10.87	0	0.00	10.89	25	3,988	0.63%
2023/02/06	1.5	11.10	1.1	11.08	11.10	0.3	3,902	0.01%
2023/02/03	13	11.17	6.1	11.13	11.16	6.9	3,854	0.18%
2023/02/02	1	11.04	4.1	11.03	11.03	-3.1	3,838	-0.08%
2023/02/01	3	10.89	5.2	10.90	10.89	-2.2	3,810	-0.06%
2023/01/31	20	10.73	1	10.74	10.70	19	3,808	0.50%
2023/01/30	14.2	10.80	7.1	10.80	10.82	7.1	3,839	0.18%
2023/01/17	13.3	10.59	6	10.60	10.60	7.3	3,751	0.19%
2023/01/16	11.4	10.57	3.1	10.60	10.60	8.3	3,713	0.22%
2023/01/13	11	10.53	4.1	10.53	10.53	6.9	3,665	0.19%
2023/01/12	6.4	10.41	8.1	10.42	10.44	-1.7	3,614	-0.05%
2023/01/11	0	0.00	0.1	10.23	10.26	-0.1	3,569	0.00%
2023/01/10	0.5	10.17	2	10.13	10.14	-1.5	3,572	-0.04%
2023/01/09	0.1	10.15	0.1	10.14	10.17	0	3,580	0.00%
2023/01/06	1	10.02	0	0.00	10.02	1	3,567	0.03%
2023/01/05	5.2	10.02	5.1	10.02	10.02	0.1	3,576	0.00%
2023/01/04	1.1	9.89	0	0.00	9.89	1.1	3,628	0.03%
2023/01/03	4.6	9.82	3	9.82	9.82	1.6	3,842	0.04%
2022/12/30	1.3	9.87	0	0.00	9.89	1.3	3,926	0.03%
2022/12/29	51.5	9.82	0	0.00	9.85	51.5	3,944	1.30%
2022/12/28	1	10.04	0	0.00	10.04	1	3,832	0.03%
2022/12/27	0.4	10.08	0	0.00	10.08	0.4	3,868	0.01%
2022/12/26	0.4	10.06	20	10.05	10.05	-19.6	3,925	-0.50%
2022/12/23	20.2	10.04	0	0.00	10.04	20.2	4,137	0.49%
2022/12/22	0.2	10.08	2	10.06	10.06	-1.8	4,174	-0.04%
2022/12/21	20.1	9.94	0	0.00	9.92	20.1	4,438	0.45%
2022/12/20	12.1	10.21	0	0.00	10.21	12.1	4,491	0.27%
2022/12/19	69.2	10.20	25	10.20	10.22	44.2	4,464	0.99%
2022/12/16	31.2	10.34	0	0.00	10.42	31.2	4,348	0.72%
2022/12/15	36.4	10.55	0.6	10.58	10.55	35.8	4,296	0.83%
2022/12/13	2	10.51	0	0.00	10.51	2	4,221	0.05%
2022/12/12	4.4	10.46	0	0.00	10.47	4.4	4,281	0.10%
2022/12/08	0.1	10.37	0	0.00	10.36	0.1	4,347	0.00%
2022/12/07	39.2	10.31	0	0.00	10.32	39.2	4,345	0.90%
2022/12/06	26.3	10.45	0	0.00	10.47	26.3	4,255	0.62%
2022/12/05	1.9	10.71	0	0.00	10.69	1.9	4,167	0.05%
2022/12/02	23	10.75	20	10.78	10.74	3	4,077	0.07%
2022/12/01	0	0.00	5	10.82	10.83	-5	4,054	-0.12%
2022/11/30	20	10.66	8	10.63	10.68	12	4,062	0.30%
2022/11/29	0.1	10.62	1	10.57	10.62	-0.9	4,071	-0.02%
2022/11/28	1.1	10.70	0.1	10.71	10.70	1	4,108	0.02%
2022/11/25	11.2	10.61	0.1	10.67	10.62	11.1	4,128	0.27%
2022/11/24	1	10.68	0	0.00	10.70	1	4,145	0.02%
2022/11/23	0	0.00	1.1	10.64	10.65	-1.1	4,138	-0.03%
2022/11/22	0	0.00	3	10.49	10.51	-3	4,141	-0.07%
2022/11/21	1	10.44	0	0.00	10.40	1	4,138	0.02%
2022/11/18	14.3	10.37	0	0.00	10.38	14.3	4,134	0.35%
2022/11/17	6.1	10.56	0	0.00	10.56	6.1	4,093	0.15%
2022/11/16	0	0.00	28	10.73	10.75	-28	4,097	-0.68%
2022/11/15	13.4	10.64	0	0.00	10.70	13.4	4,102	0.33%
2022/11/14	10	10.80	4.1	10.80	10.80	5.9	4,079	0.14%
2022/11/11	1	10.78	13.2	10.75	10.72	-12.2	4,051	-0.30%
2022/11/10	1.5	10.23	0	0.00	10.23	1.5	3,981	0.04%
2022/11/09	0.2	10.29	0	0.00	10.26	0.2	3,972	0.01%
2022/11/08	0	0.00	4	10.28	10.29	-4	3,968	-0.10%
2022/11/07	0.1	10.18	0	0.00	10.17	0.1	3,959	0.00%
2022/11/04	2.3	9.94	15	9.93	9.96	-12.7	3,948	-0.32%
2022/11/03	12.3	10.09	0	0.00	10.07	12.3	3,916	0.31%
2022/11/02	10	10.38	0	0.00	10.34	10	3,892	0.26%
2022/11/01	10	10.39	0	10.42	10.40	10	3,868	0.26%
2022/10/31	5	10.40	16.1	10.40	10.41	-11.1	3,845	-0.29%
2022/10/28	0	0.00	3	10.04	10.04	-3	3,806	-0.08%
2022/10/27	1	10.03	16.2	10.02	10.01	-15.2	3,811	-0.40%
2022/10/26	0	0.00	12.1	9.87	9.87	-12.1	3,798	-0.32%
2022/10/25	2.4	9.45	11	9.45	9.46	-8.6	3,752	-0.23%
2022/10/24	0	0.00	1	9.46	9.47	-1	3,838	-0.03%
2022/10/21	20	9.36	10	9.37	9.38	10	3,855	0.26%
2022/10/20	4.2	9.43	0	0.00	9.46	4.2	3,850	0.11%
2022/10/19	12.2	9.58	9	9.58	9.57	3.2	3,837	0.08%
2022/10/18	11	9.40	20.6	9.40	9.49	-9.6	3,803	-0.25%
2022/10/17	13.3	9.26	5	9.27	9.28	8.3	3,762	0.22%
2022/10/14	1	9.34	7	9.37	9.45	-6	3,732	-0.16%
2022/10/13	7	9.25	0	0.00	9.23	7	3,704	0.19%
2022/10/12	1.1	9.27	9.1	9.26	9.29	-8	3,674	-0.22%
2022/10/11	52.4	8.84	5	8.82	8.80	47.4	3,584	1.32%
2022/10/07	49.3	9.27	2.4	9.29	9.25	46.9	3,348	1.40%
2022/10/06	32.5	9.57	1	9.55	9.61	31.5	3,171	0.99%
2022/10/05	1	9.98	7.1	9.96	9.98	-6.1	3,067	-0.20%
2022/10/04	11.2	9.35	3	9.38	9.47	8.2	2,996	0.27%
2022/10/03	18.2	9.21	8	9.23	9.24	10.2	2,951	0.35%
2022/09/30	25.9	9.38	0	0.00	9.38	25.9	2,885	0.90%
2022/09/29	22	9.96	9	9.97	9.99	13	2,661	0.49%
2022/09/28	69.2	9.83	1	9.78	9.78	68.2	2,646	2.58%
2022/09/27	57	10.20	0	0.00	10.17	57	2,356	2.42%
2022/09/26	47.4	10.81	10	10.82	10.80	37.4	2,105	1.78%
2022/09/23	31.4	11.19	0	0.00	11.19	31.4	2,014	1.56%
2022/09/22	20.1	11.46	0	0.00	11.45	20.1	1,967	1.02%
2022/09/21	13	11.60	0	0.00	11.61	13	1,932	0.67%
2022/09/20	13.1	11.73	0	0.00	11.73	13.1	1,937	0.68%
2022/09/19	9.1	11.84	0	0.00	11.85	9.1	1,961	0.46%
2022/09/16	35	11.86	3	11.85	11.88	32	1,901	1.68%
2022/09/15	1.6	12.08	13	12.08	12.07	-11.4	1,828	-0.62%
2022/09/14	15	12.02	0	0.00	12.05	15	1,869	0.80%
2022/09/13	1	12.25	0	0.00	12.25	1	1,906	0.05%
2022/09/12	1	12.12	1.1	12.11	12.13	-0.1	1,975	0.00%
2022/09/08	2	11.98	8	11.97	11.97	-6	2,118	-0.28%
2022/09/07	8	11.81	4	11.81	11.81	4	2,196	0.18%
2022/09/06	1	11.85	0	0.00	11.84	1	2,484	0.04%
2022/09/05	3.8	11.73	1	11.76	11.78	2.8	2,879	0.10%
2022/09/02	23.1	11.76	10	11.78	11.75	13.1	2,909	0.45%
2022/09/01	8.5	11.94	10	11.92	11.95	-1.5	2,876	-0.05%
2022/08/31	23	12.03	0	0.00	12.03	23	2,855	0.81%
2022/08/30	3	12.17	0	0.00	12.21	3	2,816	0.11%
2022/08/29	1	12.13	0	0.00	12.17	1	2,818	0.04%
2022/08/25	1	12.20	0	0.00	12.20	1	2,815	0.04%
2022/08/23	4.1	12.04	16	12.04	12.04	-11.9	2,814	-0.42%
2022/08/22	3.3	12.28	0	0.00	12.27	3.3	2,795	0.12%
2022/08/19	0.1	12.41	1	12.40	12.41	-1	2,785	-0.03%
2022/08/18	2	12.41	0	0.00	12.42	2	2,786	0.07%
2022/08/17	2	12.48	0	0.00	12.48	2	2,797	0.07%
2022/08/16	1.1	12.48	0	0.00	12.49	1.1	2,789	0.04%
2022/08/15	10	12.44	4	12.47	12.48	6	2,814	0.21%
2022/08/12	6	12.38	0	0.00	12.38	6	2,836	0.21%
2022/08/11	5	12.40	0	0.00	12.41	5	2,842	0.18%
2022/08/10	2.3	12.32	0	0.00	12.30	2.3	2,839	0.08%
2022/08/08	7	12.17	0	0.00	12.22	7	2,844	0.25%
2022/08/05	5.3	12.20	0	0.00	12.21	5.3	2,849	0.19%
2022/08/03	22.1	12.20	23	12.18	12.20	-0.9	2,865	-0.03%
2022/08/02	11	12.45	0	0.00	12.46	11	2,860	0.38%
2022/08/01	2	12.50	1	12.53	12.52	1	2,827	0.04%
2022/07/29	1	12.47	2	12.50	12.50	-1	2,802	-0.04%
2022/07/28	0	0.00	2	12.09	12.09	-2	2,747	-0.07%
2022/07/27	1	11.84	4	11.84	11.86	-3	2,771	-0.11%
2022/07/25	0.2	11.76	0	0.00	11.76	0.2	2,824	0.01%
2022/07/20	0	0.00	6	11.63	11.62	-6	2,947	-0.20%
2022/07/19	0	11.34	0	0.00	11.31	0	2,963	0.00%
2022/07/18	0	11.28	0	11.34	11.31	0	2,972	0.00%
2022/07/15	2.2	11.13	1	11.10	11.14	1.2	2,978	0.04%
2022/07/14	3	11.18	0	0.00	11.18	3	3,023	0.10%
2022/07/13	2.9	11.14	3	11.12	11.13	-0.1	3,036	0.00%
2022/07/11	1	11.22	2	11.22	11.23	-1	3,051	-0.03%
2022/07/07	1	11.13	0	0.00	11.15	1	3,052	0.03%
2022/07/06	1	11.27	0	0.00	11.27	1	3,056	0.03%
2022/07/05	0.3	11.15	2	11.15	11.16	-1.7	3,024	-0.06%
2022/07/01	1	10.83	0	0.00	10.81	1	3,084	0.03%
2022/06/30	3	10.91	0	0.00	10.93	3	3,105	0.10%
2022/06/29	0	11.13	0	0.00	11.12	0	3,086	0.00%
2022/06/28	0	0.00	3	11.16	11.16	-3	3,089	-0.10%
2022/06/27	0.1	11.20	3	11.19	11.20	-2.9	3,113	-0.09%
2022/06/24	0	0.00	1	10.96	10.97	-1	3,113	-0.03%
2022/06/23	0.1	10.66	2	10.69	10.73	-2	3,161	-0.06%
2022/06/22	3	10.43	0	0.00	10.39	3	3,114	0.10%
2022/06/21	4	10.28	2	10.28	10.31	2	3,067	0.07%
2022/06/20	3.1	10.43	0	0.00	10.42	3.1	3,046	0.10%
2022/06/17	29.4	10.18	199	10.15	10.19	-169.6	2,961	-5.73%	大賣/鉅額交易
2022/06/16	6.6	10.77	227	10.74	10.78	-220.4	2,802	-7.87%	大賣/鉅額交易
2022/06/15	58.6	10.78	0	0.00	10.76	58.6	2,731	2.15%
2022/06/14	61.8	11.34	0	0.00	11.15	61.8	2,446	2.53%
2022/06/13	12	12.09	10.5	12.09	12.10	1.5	2,050	0.07%
2022/06/10	16.2	12.24	0	0.00	12.30	16.2	2,054	0.79%
2022/06/09	5.1	12.37	1	12.39	12.38	4.1	2,055	0.20%
2022/06/08	4	12.43	0	0.00	12.43	4	2,065	0.19%
2022/06/07	7.1	12.37	0	0.00	12.36	7.1	2,108	0.34%
2022/06/06	2.7	12.36	3	12.39	12.39	-0.3	2,167	-0.02%
2022/06/02	3.4	12.31	0	0.00	12.33	3.4	2,199	0.16%
2022/06/01	7	12.31	0	0.00	12.29	7	2,259	0.31%
2022/05/31	2	12.31	0	0.00	12.31	2	2,295	0.09%
2022/05/26	1	12.10	0	0.00	12.07	1	2,404	0.04%
2022/05/25	10.1	12.09	3	12.10	12.09	7.1	2,463	0.29%
2022/05/24	1	12.07	2	12.07	12.05	-1	2,718	-0.04%
2022/05/23	3.1	12.01	2	12.01	12.02	1.1	2,866	0.04%
2022/05/20	4.5	12.10	0	0.00	12.08	4.5	2,958	0.15%
2022/05/19	0.1	12.15	0	0.00	12.17	0.1	2,963	0.00%
2022/05/17	0.1	12.26	1	12.27	12.26	-0.9	3,094	-0.03%
2022/05/16	0.1	12.30	1	12.25	12.24	-0.9	3,126	-0.03%
2022/05/13	3.5	12.09	0	0.00	12.11	3.5	3,254	0.11%
2022/05/12	10	12.08	0	0.00	12.08	10	3,381	0.30%
2022/05/11	2	12.20	0	0.00	12.23	2	3,525	0.06%
2022/05/10	4.2	12.20	6	12.24	12.29	-1.8	3,546	-0.05%
2022/05/09	0.1	12.43	0	0.00	12.41	0.1	3,546	0.00%
2022/05/05	7.2	12.64	11	12.65	12.65	-3.8	3,622	-0.11%
2022/05/04	3.5	12.43	13.4	12.45	12.42	-9.9	3,662	-0.27%
2022/05/03	3.2	12.12	0	0.00	12.12	3.2	3,769	0.09%
2022/04/29	5.1	12.27	3	12.28	12.26	2.1	3,849	0.05%
2022/04/28	1.2	12.03	0	0.00	12.05	1.2	4,060	0.03%
2022/04/27	12.5	12.00	0	0.00	12.04	12.5	4,100	0.30%
2022/04/26	1	12.28	4	12.29	12.27	-3	4,068	-0.07%
2022/04/25	7.7	12.25	1	12.26	12.24	6.7	4,097	0.16%
2022/04/22	29.2	12.44	10	12.45	12.44	19.2	4,082	0.47%
2022/04/21	211.1	12.51	0	0.00	12.53	211.1	4,112	5.13%	大買/鉅額交易
2022/04/20	20.6	12.42	320	12.40	12.44	-299.4	4,127	-7.25%	大賣/鉅額交易
2022/04/19	28.1	12.62	0	0.00	12.63	28.1	4,127	0.68%
2022/04/18	20.3	12.64	11	12.62	12.65	9.3	4,131	0.23%
2022/04/15	10.2	12.64	0	0.00	12.64	10.2	4,172	0.24%
2022/04/14	3	12.59	0	0.00	12.60	3	4,202	0.07%
2022/04/13	0	0.00	7	12.55	12.56	-7	4,223	-0.17%
2022/04/12	0	0.00	5	12.46	12.46	-5	4,255	-0.12%
2022/04/11	5.2	12.42	5	12.42	12.42	0.2	4,290	0.01%
2022/04/08	42.2	12.44	5	12.42	12.42	37.2	4,311	0.86%
2022/04/07	86.2	12.59	148.2	12.60	12.58	-62	4,265	-1.45%	大賣/
2022/04/06	18.7	12.76	1.1	12.84	12.77	17.6	4,259	0.41%
2022/04/01	0.5	12.89	0	0.00	12.88	0.5	4,254	0.01%
2022/03/31	9.1	12.92	0	0.00	12.92	9.1	4,298	0.21%
2022/03/30	17	13.09	1	13.05	13.03	16	4,336	0.37%
2022/03/29	10.2	12.90	0	0.00	12.90	10.2	4,363	0.23%
2022/03/28	0	0.00	65	12.84	12.83	-65	4,417	-1.47%
2022/03/25	1.1	12.68	0	0.00	12.66	1.1	4,761	0.02%
2022/03/24	4	12.63	1	12.63	12.63	3	5,114	0.06%
2022/03/23	1	12.65	6	12.66	12.66	-5	5,361	-0.09%
2022/03/22	7	12.51	1	12.51	12.50	6	5,463	0.11%
2022/03/21	6.1	12.57	9	12.58	12.58	-2.9	5,669	-0.05%
2022/03/18	8	12.44	0	0.00	12.46	8	5,799	0.14%
2022/03/17	7	12.51	1	12.52	12.52	6	5,871	0.10%
2022/03/16	23	12.63	16	12.62	12.63	7	5,867	0.12%
2022/03/15	43.2	12.56	1	12.56	12.55	42.2	5,856	0.72%
2022/03/14	3	12.68	1	12.65	12.68	2	5,843	0.03%
2022/03/11	1	12.59	3	12.61	12.62	-2	5,899	-0.03%
2022/03/10	12.4	12.64	0	0.00	12.62	12.4	5,978	0.21%
2022/03/09	4	12.52	3	12.53	12.60	1	6,063	0.02%
2022/03/08	4	12.30	5	12.30	12.29	-1	6,380	-0.02%
2022/03/07	4.6	12.37	5	12.35	12.38	-0.4	6,569	-0.01%
2022/03/04	1.7	12.46	0	0.00	12.46	1.7	6,619	0.03%
2022/03/03	2	12.52	6	12.49	12.54	-4	6,635	-0.06%
2022/03/02	4	12.33	5	12.36	12.35	-1	6,636	-0.02%
2022/03/01	2	12.40	0	0.00	12.41	2	6,601	0.03%
2022/02/25	6.1	12.21	0.3	12.23	12.23	5.8	6,597	0.09%
2022/02/24	48.8	12.01	0	0.00	12.00	48.8	6,562	0.74%
2022/02/23	23.7	12.34	0	0.00	12.35	23.7	6,347	0.37%
2022/02/22	24	12.51	1	12.51	12.51	23	6,225	0.37%
2022/02/21	11.4	12.61	0	0.00	12.61	11.4	6,159	0.18%
2022/02/18	6.5	12.56	1	12.61	12.58	5.5	6,130	0.09%
2022/02/17	0.2	12.73	0	0.00	12.72	0.2	6,046	0.00%
2022/02/16	7.2	12.67	0	0.00	12.69	7.2	6,034	0.12%
2022/02/15	22.4	12.55	0	0.00	12.54	22.4	6,001	0.37%
2022/02/14	39.7	12.66	1	12.64	12.64	38.7	5,862	0.66%
2022/02/11	20	12.84	0	0.00	12.82	20	5,727	0.35%
2022/02/10	2.2	12.99	1	13.00	13.06	1.2	5,562	0.02%
2022/02/09	14	12.90	0	0.00	12.91	14	5,542	0.25%
2022/02/08	6.2	12.83	0	0.00	12.83	6.2	5,521	0.11%
2022/02/07	3.5	12.84	0	0.00	12.83	3.5	5,480	0.06%
2022/01/26	9	12.81	10	12.80	12.80	-1	5,432	-0.02%
2022/01/25	46.7	12.66	19	12.63	12.63	27.7	5,359	0.52%
2022/01/24	14.7	12.80	5.2	12.80	12.84	9.5	5,198	0.18%
2022/01/21	56.5	12.93	14	12.92	12.91	42.5	5,082	0.84%
2022/01/20	22.2	13.14	0	0.00	13.17	22.2	4,843	0.46%
2022/01/19	16.1	13.25	0	0.00	13.23	16.1	4,779	0.34%
2022/01/18	4	13.40	4	13.39	13.38	0	4,716	0.00%
2022/01/17	4.4	13.43	0	0.00	13.42	4.4	4,680	0.09%
2022/01/14	4.4	13.48	4	13.46	13.47	0.4	4,694	0.01%
2022/01/13	1	13.57	0	0.00	13.55	1	4,677	0.02%
2022/01/11	1	13.46	0	0.00	13.43	1	4,636	0.02%
2022/01/10	1.2	13.44	39.1	13.44	13.47	-37.9	4,638	-0.82%
2022/01/07	1	13.36	15	13.34	13.37	-14	4,635	-0.30%
2022/01/06	1.3	13.34	0	0.00	13.34	1.3	4,630	0.03%
2022/01/05	0.4	13.45	0	0.00	13.46	0.4	4,690	0.01%
2022/01/04	0	0.00	1	13.46	13.42	-1	4,666	-0.02%
2022/01/03	2	13.35	0.3	13.38	13.34	1.7	4,652	0.04%
2021/12/30	2	13.41	1	13.40	13.41	1	4,636	0.02%
2021/12/29	7.2	13.43	1	13.42	13.41	6.2	4,653	0.13%
2021/12/28	3	13.42	0	0.00	13.44	3	4,656	0.06%
2021/12/27	12.4	13.40	0	0.00	13.41	12.4	4,670	0.26%
2021/12/24	1	13.42	0	0.00	13.42	1	4,738	0.02%
2021/12/23	5	13.33	0	0.00	13.33	5	4,696	0.11%
2021/12/22	4.4	13.14	7.5	13.22	13.20	-3.1	4,629	-0.07%
2021/12/21	53.9	12.91	0	0.00	12.92	53.9	4,569	1.18%
2021/12/20	72.4	13.25	3	13.29	13.31	69.4	4,152	1.67%
2021/12/17	51.4	13.40	4	13.44	13.38	47.4	3,817	1.24%
2021/12/16	20.3	13.47	1	13.52	13.48	19.3	3,622	0.53%
2021/12/15	20.2	13.47	0	0.00	13.48	20.2	3,510	0.58%
2021/12/14	37.3	13.60	0	0.00	13.62	37.3	3,374	1.11%
2021/12/13	23	13.81	0	0.00	13.80	23	3,269	0.70%
2021/12/10	73.3	13.92	1	13.91	13.92	72.3	3,219	2.24%
2021/12/09	2	13.96	1	13.97	13.97	1	3,212	0.03%
2021/12/08	4.7	13.94	0	0.00	13.94	4.7	3,261	0.14%
2021/12/07	3	13.77	0	0.00	13.82	3	3,245	0.09%
2021/12/06	24.6	13.58	0	0.00	13.59	24.6	3,204	0.77%
2021/12/03	61	13.62	0	0.00	13.67	61	3,132	1.95%
2021/12/02	77.2	13.43	106	13.40	13.40	-28.8	3,013	-0.96%	大賣/
2021/12/01	33.3	13.74	0	0.00	13.81	33.3	2,669	1.25%
2021/11/30	24.2	14.00	0	0.00	14.02	24.2	2,452	0.99%
2021/11/29	9	14.03	0.1	14.09	14.06	8.9	2,353	0.38%
2021/11/26	4.4	14.14	0	0.00	14.12	4.4	2,313	0.19%
2021/11/25	1.3	14.23	0	0.00	14.23	1.3	2,281	0.06%
2021/11/24	2.5	14.16	0	0.00	14.13	2.5	2,292	0.11%
2021/11/22	11.3	14.15	0	0.00	14.17	11.3	2,248	0.50%
2021/11/19	10.1	14.19	0	0.00	14.19	10.1	2,215	0.46%
2021/11/18	12.2	14.24	0	0.00	14.23	12.2	2,229	0.55%
2021/11/17	4.3	14.35	0	0.00	14.36	4.3	2,196	0.20%
2021/11/16	7.2	14.39	0	0.00	14.37	7.2	2,242	0.32%
2021/11/15	3.3	14.46	10	14.44	14.43	-6.7	2,241	-0.30%
2021/11/12	19	14.50	6	14.50	14.51	13	2,232	0.58%
2021/11/11	3	14.49	0	0.00	14.48	3	2,245	0.13%
2021/11/10	5.3	14.50	1	14.49	14.50	4.3	2,254	0.19%
2021/11/09	0	0.00	6	14.53	14.53	-6	2,268	-0.26%
2021/11/05	1.7	14.49	0	0.00	14.48	1.7	2,290	0.08%
2021/11/04	3	14.46	0	0.00	14.46	3	2,303	0.13%
2021/11/03	3.1	14.40	0	0.00	14.40	3.1	2,313	0.13%
2021/11/02	3	14.45	0	0.00	14.45	3	2,329	0.13%
2021/10/29	0.2	14.33	10	14.31	14.35	-9.8	2,446	-0.40%
2021/10/28	5	14.37	0	0.00	14.36	5	2,469	0.20%
2021/10/27	1	14.49	0	0.00	14.47	1	2,465	0.04%
2021/10/26	0	0.00	1	14.54	14.54	-1	2,481	-0.04%
2021/10/25	1.4	14.49	0	0.00	14.47	1.4	2,476	0.06%
2021/10/22	0	0.00	10	14.51	14.51	-10	2,499	-0.40%
2021/10/21	10	14.47	2	14.45	14.45	8	2,464	0.32%
2021/10/20	3.1	14.37	0	0.00	14.37	3.1	2,474	0.12%
2021/10/19	2	14.34	0	0.00	14.34	2	2,510	0.08%
2021/10/18	8	14.39	3	14.38	14.40	5	2,530	0.20%
2021/10/15	4.1	14.42	107	14.46	14.43	-102.9	2,552	-4.03%	大賣/鉅額交易
2021/10/14	1	14.35	5	14.37	14.37	-4	2,601	-0.15%
2021/10/13	0.1	14.31	4	14.32	14.33	-4	2,661	-0.15%
2021/10/12	0.3	14.15	9	14.14	14.15	-8.7	2,660	-0.33%
2021/10/07	0.1	14.12	2	14.10	14.11	-2	2,855	-0.07%
2021/10/06	3	14.06	0	0.00	14.07	3	2,857	0.10%
2021/10/05	3.6	13.97	0	0.00	14.00	3.6	2,868	0.13%
2021/10/01	36.1	13.90	2	13.88	13.83	34.1	3,017	1.13%
2021/09/29	1	14.01	0	0.00	14.01	1	2,959	0.03%
2021/09/28	1	14.05	11	14.10	14.14	-10	2,984	-0.34%
2021/09/27	0.4	14.11	0	0.00	14.04	0.4	2,985	0.01%
2021/09/24	115	14.05	0	0.00	14.04	115	3,018	3.81%	大買/鉅額交易
2021/09/23	9	14.04	0	0.00	14.02	9	3,108	0.29%
2021/09/22	5.5	13.88	10	13.90	13.90	-4.5	3,111	-0.15%
2021/09/17	14.1	13.92	0	0.00	13.93	14.1	3,117	0.45%
2021/09/15	8.3	14.05	0	0.00	14.06	8.3	3,096	0.27%
2021/09/14	1	14.07	0	0.00	14.10	1	3,097	0.03%
2021/09/13	12	14.00	0	0.00	14.07	12	3,122	0.39%
2021/09/10	100.1	14.11	0	0.00	14.09	100.1	3,162	3.16%
2021/09/09	6.2	14.10	0	0.00	14.07	6.2	3,251	0.19%
2021/09/08	10	14.15	0	0.00	14.15	10	3,257	0.31%
2021/09/07	5	14.24	0	0.00	14.27	5	3,323	0.15%
2021/09/06	4.1	14.29	0	0.00	14.26	4.1	3,419	0.12%
2021/09/02	0	0.00	3	14.35	14.35	-3	3,621	-0.08%
2021/09/01	1	14.31	0	0.00	14.33	1	3,660	0.03%
2021/08/30	1	14.36	2	14.36	14.35	-1	3,683	-0.03%
2021/08/25	0.2	14.32	1.2	14.27	14.27	-1	3,726	-0.03%
2021/08/24	0	0.00	4	14.19	14.18	-4	3,729	-0.11%
2021/08/23	0	0.00	1	14.05	14.06	-1	3,750	-0.03%
2021/08/20	6.5	13.87	0	0.00	13.86	6.5	3,737	0.17%
2021/08/19	1.1	13.99	0	0.00	13.97	1.1	3,690	0.03%
2021/08/18	2	14.00	1	14.06	14.05	1	3,690	0.03%
2021/08/17	0.1	14.12	3.5	14.07	14.04	-3.4	3,703	-0.09%
2021/08/16	12.3	14.11	0	0.00	14.11	12.3	3,697	0.33%
2021/08/13	0	0.00	5	14.12	14.12	-5	3,693	-0.14%
2021/08/12	1	14.11	0	0.00	14.11	1	3,681	0.03%
2021/08/11	1	14.09	2	14.08	14.09	-1	3,675	-0.03%
2021/08/10	2.5	14.01	0	0.00	14.00	2.5	3,660	0.07%
2021/08/09	2	14.03	0	0.00	14.04	2	3,703	0.05%
2021/08/06	1.1	14.00	0	0.00	13.99	1.1	3,722	0.03%
2021/08/05	14.5	13.92	3	13.93	13.90	11.5	3,771	0.30%
2021/08/04	4.1	14.01	0	0.00	14.01	4.1	3,791	0.11%
2021/08/03	3.2	14.03	0	0.00	14.03	3.2	3,791	0.09%
2021/08/02	0.1	14.14	0	0.00	14.09	0.1	3,773	0.00%
2021/07/30	0.1	14.16	0	0.00	14.13	0.1	3,786	0.00%
2021/07/29	1	14.04	0	0.00	14.05	1	3,781	0.03%
2021/07/28	0.1	14.04	3	13.99	14.00	-2.9	3,784	-0.08%
2021/07/27	0.2	14.05	0	0.00	14.02	0.2	3,795	0.01%
2021/07/26	7.9	13.99	0	0.00	13.98	7.9	3,815	0.21%
2021/07/23	4	14.01	0	0.00	14.01	4	3,822	0.10%
2021/07/22	2	14.17	0	0.00	14.16	2	3,799	0.05%
2021/07/21	0	14.04	2	14.05	14.01	-2	3,789	-0.05%
2021/07/20	22.8	13.78	0	0.00	13.79	22.8	3,780	0.60%
2021/07/19	9	13.97	0	0.00	13.98	9	3,711	0.24%
2021/07/16	13.4	14.04	0.1	14.11	14.04	13.3	3,649	0.36%
2021/07/15	9.9	14.05	5	14.05	14.14	4.9	3,632	0.13%
2021/07/14	13.5	14.21	0	0.00	14.22	13.5	3,564	0.38%
2021/07/13	1	14.51	2	14.50	14.50	-1	3,485	-0.03%
2021/07/12	5.4	14.45	10.1	14.43	14.44	-4.7	3,490	-0.13%
2021/07/09	20	14.17	0	0.00	14.18	20	3,463	0.58%
2021/07/08	10.1	14.35	9	14.34	14.37	1.1	3,367	0.03%
2021/07/07	4	14.49	0	0.00	14.50	4	3,275	0.12%
2021/07/06	0.9	14.55	1	14.51	14.55	-0.1	3,245	0.00%
2021/07/05	2.3	14.57	0	0.00	14.56	2.3	3,217	0.07%
2021/07/02	1	14.62	0	0.00	14.62	1	3,189	0.03%
2021/07/01	9	14.47	0	0.00	14.49	9	3,161	0.28%
2021/06/30	4.2	14.51	0	0.00	14.52	4.2	3,140	0.13%
2021/06/29	11.1	14.62	0	0.00	14.63	11.1	3,029	0.37%
2021/06/28	10.1	14.72	0	0.00	14.72	10.1	2,993	0.34%
2021/06/25	0.1	14.78	1	14.69	14.70	-0.9	2,983	-0.03%
2021/06/24	7.1	14.57	1	14.57	14.58	6.1	2,954	0.21%
2021/06/23	1	14.56	1	14.60	14.58	0	2,928	0.00%
2021/06/22	1	14.57	0	0.00	14.55	1	2,918	0.03%
2021/06/21	9.1	14.58	0	0.00	14.63	9.1	2,915	0.31%
2021/06/18	12.1	14.76	1.5	14.73	14.74	10.6	2,807	0.38%
2021/06/17	2	14.85	0	0.00	14.87	2	2,742	0.07%
2021/06/16	12.4	14.75	1	14.76	14.76	11.4	2,716	0.42%
2021/06/15	16.2	14.89	4	14.91	14.90	12.2	2,665	0.46%
2021/06/11	22	15.01	0	0.00	15.05	22	2,606	0.84%
2021/06/10	21	15.18	1.1	15.17	15.16	20	2,546	0.78%
2021/06/09	13	15.04	3	15.05	15.04	10	2,493	0.40%
2021/06/08	5	14.85	0	0.00	14.85	5	2,455	0.20%
2021/06/07	2	14.66	3	14.59	14.65	-1	2,445	-0.04%
2021/06/04	3.3	14.53	0	0.00	14.56	3.3	2,462	0.13%
2021/06/03	1	14.56	2	14.57	14.57	-1	2,485	-0.04%
2021/06/02	1.1	14.50	5	14.50	14.50	-4	2,477	-0.16%
2021/05/31	0	0.00	25	14.44	14.44	-25	2,483	-1.01%
2021/05/28	0	0.00	1	14.39	14.38	-1	2,430	-0.04%
2021/05/26	2.1	14.31	0	0.00	14.35	2.1	2,514	0.08%
2021/05/25	2.1	14.39	1	14.38	14.39	1.1	2,524	0.04%
2021/05/21	1	14.32	0	0.00	14.32	1	2,532	0.04%
2021/05/14	1	13.92	2	13.91	13.93	-1	2,638	-0.04%
2021/05/13	4	13.62	0	0.00	13.62	4	2,628	0.15%
2021/05/12	2	14.01	0	0.00	14.01	2	2,587	0.08%
2021/05/11	0	0.00	6	14.19	14.18	-6	2,485	-0.24%
2021/05/10	1	14.31	0	0.00	14.34	1	2,473	0.04%
2021/05/07	2	14.28	0	0.00	14.30	2	2,479	0.08%
2021/05/06	10	14.35	2	14.35	14.35	8	2,496	0.32%
2021/05/05	2	14.30	0	0.00	14.30	2	2,486	0.08%
2021/05/04	1	14.39	1	14.37	14.36	0	2,507	0.00%
2021/04/29	1.5	14.44	0	0.00	14.40	1.5	2,505	0.06%
2021/04/27	2	14.18	2	14.20	14.23	0	2,470	0.00%
2021/04/26	2.6	14.27	0	0.00	14.27	2.6	2,441	0.11%
2021/04/22	1	14.10	0	0.00	14.13	1	2,403	0.04%
2021/04/21	4.1	14.08	9	14.10	14.14	-4.9	2,377	-0.20%
2021/04/20	5	14.21	0	0.00	14.23	5	2,311	0.22%
2021/04/19	2.1	14.38	2	14.36	14.37	0.1	2,273	0.00%
2021/04/16	2	14.43	0	0.00	14.43	2	2,244	0.09%
2021/04/15	11	14.45	4	14.46	14.43	7	2,230	0.31%
2021/04/14	3	14.40	1	14.36	14.40	2	2,220	0.09%
2021/04/12	2	14.24	0	0.00	14.24	2	2,291	0.09%
2021/04/09	0	0.00	1	14.26	14.25	-1	2,292	-0.04%
2021/04/08	2	14.22	0	0.00	14.24	2	2,283	0.09%
2021/04/07	1	14.22	0	0.00	14.22	1	2,288	0.04%
2021/04/06	6	14.27	0	0.00	14.25	6	2,294	0.26%
2021/03/31	1	14.15	0	0.00	14.25	1	2,282	0.04%
2021/03/30	1	14.14	0	0.00	14.15	1	2,291	0.04%
2021/03/25	1.2	13.98	0	0.00	13.99	1.2	2,256	0.05%
2021/03/24	2	14.05	3	14.05	14.05	-1	2,233	-0.04%
2021/03/23	1	14.22	0	0.00	14.22	1	2,214	0.05%
2021/03/22	22	14.19	4	14.19	14.19	18	2,230	0.81%
2021/03/19	0	0.00	4	14.30	14.29	-4	2,225	-0.18%
2021/03/17	2	14.33	1	14.30	14.33	1	2,191	0.05%
2021/03/16	10	14.36	0	0.00	14.37	10	2,150	0.47%
2021/03/15	6	14.44	0	0.00	14.46	6	2,100	0.29%
2021/03/12	4	14.05	0	0.00	14.09	4	2,047	0.20%
2021/03/11	7	14.02	0	0.00	14.02	7	2,059	0.34%
2021/03/09	0	0.00	3	13.73	13.75	-3	2,036	-0.15%
2021/03/08	1	13.44	1	13.42	13.41	0	2,005	0.00%
2021/03/04	4	13.45	0	0.00	13.48	4	2,065	0.19%
2021/03/03	0	0.00	4	13.51	13.53	-4	2,071	-0.19%
2021/02/26	13	13.29	0	0.00	13.40	13	2,159	0.60%
2021/02/25	0.1	13.45	8	13.62	13.64	-7.9	2,132	-0.37%
2021/02/22	3	13.22	10	13.22	13.14	-7	2,121	-0.33%
2021/02/19	12	13.00	0	0.00	12.98	12	2,160	0.56%
2021/02/18	4	13.20	0	0.00	13.21	4	2,199	0.18%
2021/02/17	2	13.28	24	13.28	13.34	-22	2,253	-0.98%
2021/02/05	0	0.00	4	12.83	12.82	-4	2,220	-0.18%
2021/02/04	2	12.72	0	0.00	12.72	2	2,223	0.09%
2021/02/03	0	0.00	4	12.77	12.78	-4	2,315	-0.17%
2021/02/01	6	12.42	0	0.00	12.46	6	2,342	0.26%
2021/01/29	1	12.54	0	0.00	12.56	1	2,321	0.04%
2021/01/28	1	12.56	0	0.00	12.54	1	2,315	0.04%
2021/01/26	2	12.87	30	12.87	12.82	-28	2,315	-1.21%
2021/01/25	5.1	12.87	6	12.90	12.93	-0.9	2,293	-0.04%
2021/01/22	0	0.00	4	12.78	12.78	-4	2,284	-0.18%
2021/01/21	0	0.00	4	12.63	12.62	-4	2,294	-0.17%
2021/01/20	0	0.00	20	12.52	12.51	-20	2,310	-0.87%
2021/01/18	2	12.48	10	12.49	12.48	-8	2,332	-0.34%
2021/01/13	10	12.55	0	0.00	12.56	10	2,324	0.43%
2021/01/12	10	12.53	0	0.00	12.54	10	2,344	0.43%
2021/01/06	24	12.30	1	12.30	12.30	23	2,295	1.00%
2021/01/05	2	12.46	0	0.00	12.42	2	2,256	0.09%
2021/01/04	12	12.65	0	0.00	12.64	12	2,211	0.54%
2020/12/31	10	12.65	0	0.00	12.65	10	2,207	0.45%
2020/12/30	1	12.66	0	0.00	12.67	1	2,211	0.05%
2020/12/29	1	12.70	10	12.75	12.75	-9	2,202	-0.41%
2020/12/28	0	0.00	10	12.71	12.70	-10	2,196	-0.46%
2020/12/25	0.1	12.83	0	0.00	12.65	0.1	2,183	0.00%
2020/12/24	0	0.00	50	12.62	12.71	-50	2,197	-2.28%
2020/12/22	8	12.43	0	0.00	12.41	8	2,190	0.37%
2020/12/21	1	12.54	0	0.00	12.51	1	2,239	0.04%
2020/12/17	3	12.55	0	0.00	12.58	3	2,307	0.13%
2020/12/16	1	12.66	0	0.00	12.68	1	2,310	0.04%
2020/12/15	16	12.51	0	0.00	12.47	16	2,293	0.70%
2020/12/14	53	12.57	0	0.00	12.57	53	2,285	2.32%
2020/12/10	1	12.62	0	0.00	12.62	1	2,320	0.04%
2020/12/08	3	12.56	0	0.00	12.60	3	2,405	0.12%
2020/12/01	1	12.35	7	12.22	12.27	-6	2,444	-0.25%
2020/11/30	3	12.64	0	0.00	12.52	3	2,372	0.13%
2020/11/27	5	12.63	0	0.00	12.67	5	2,336	0.21%
2020/11/26	14	12.68	1	12.71	12.69	13	2,318	0.56%
2020/11/25	6.1	12.84	5	12.84	12.84	1.1	2,282	0.05%
2020/11/24	1	12.48	5	12.44	12.47	-4	2,226	-0.18%
2020/11/23	5	12.09	0	0.00	12.13	5	2,207	0.23%
2020/11/19	2	11.99	0	0.00	11.95	2	2,215	0.09%
2020/11/18	2	11.99	5	11.96	12.00	-3	2,193	-0.14%
2020/11/17	0	0.00	4	11.78	11.81	-4	2,128	-0.19%
2020/11/16	22	11.45	10	11.52	11.50	12	2,117	0.57%
2020/11/13	0	0.00	20	11.21	11.23	-20	2,056	-0.97%
2020/11/12	2	11.36	0	0.00	11.33	2	2,041	0.10%
2020/11/11	4	11.42	22	11.39	11.45	-18	2,018	-0.89%
2020/11/10	20	11.07	22	11.02	11.04	-2	1,929	-0.10%
2020/11/05	2	10.71	0	0.00	10.70	2	1,961	0.10%
2020/11/04	0	0.00	15	10.72	10.78	-15	1,982	-0.76%
2020/11/02	4	10.48	0	0.00	10.49	4	1,987	0.20%
2020/10/29	7	10.48	0	0.00	10.48	7	1,974	0.35%
2020/10/28	2	10.60	0	0.00	10.60	2	1,950	0.10%
2020/10/26	0	0.00	2	10.86	10.79	-2	1,939	-0.10%
2020/10/23	0	0.00	2	10.74	10.75	-2	1,939	-0.10%
2020/10/22	22	10.69	0	0.00	10.66	22	1,975	1.11%
2020/10/20	4	10.75	0	0.00	10.73	4	2,041	0.20%
2020/10/19	2	10.88	0	0.00	10.89	2	2,046	0.10%
2020/10/15	1	10.89	0	0.00	10.89	1	2,078	0.05%
2020/10/08	2	10.90	0	0.00	10.83	2	2,171	0.09%
2020/10/07	0	0.00	2	10.84	10.85	-2	2,179	-0.09%
2020/10/05	2	10.76	0	0.00	10.74	2	2,298	0.09%
2020/09/30	1	10.76	0	0.00	10.79	1	2,324	0.04%
2020/09/29	0	0.00	5	10.86	10.84	-5	2,368	-0.21%
2020/09/28	2	10.63	1	10.62	10.63	1	2,396	0.04%
2020/09/25	0	0.00	4	10.44	10.42	-4	2,416	-0.17%
2020/09/24	13	10.47	6	10.42	10.44	7	2,457	0.28%
2020/09/23	2	10.77	9	10.78	10.80	-7	2,419	-0.29%
2020/09/22	7	10.86	71	10.89	10.90	-64	2,400	-2.67%
2020/09/21	2	11.15	0	0.00	11.11	2	2,363	0.08%
2020/09/18	0	0.00	1	11.18	11.18	-1	2,404	-0.04%
2020/09/17	12	11.16	0	0.00	11.16	12	2,449	0.49%
2020/09/16	0	0.00	4	11.30	11.32	-4	2,519	-0.16%
2020/09/14	12	11.16	0	0.00	11.18	12	2,568	0.47%
2020/09/11	19	11.24	0	0.00	11.25	19	2,558	0.74%
2020/09/10	22	11.25	0	0.00	11.30	22	2,578	0.85%
2020/09/04	1	11.16	0	0.00	11.18	1	3,024	0.03%
2020/09/03	4	11.25	0	0.00	11.25	4	3,224	0.12%
2020/08/27	5	11.20	0	0.00	11.20	5	3,681	0.14%
2020/08/26	4	11.38	0	0.00	11.32	4	3,671	0.11%
2020/08/25	0	0.00	3	11.40	11.40	-3	3,728	-0.08%
2020/08/24	3	11.16	0	0.00	11.13	3	3,735	0.08%
2020/08/20	7	11.01	2	11.07	11.00	5	3,838	0.13%
2020/08/19	12	11.32	4	11.31	11.25	8	3,802	0.21%
2020/08/13	0	0.00	2	11.39	11.37	-2	3,963	-0.05%
2020/08/12	40	11.40	2	11.40	11.39	38	4,030	0.94%
2020/08/11	45	11.44	426	11.46	11.46	-381	4,018	-9.48%	大賣/鉅額交易
2020/08/10	0	0.00	40	11.13	11.17	-40	4,044	-0.99%
2020/08/07	1	11.00	20	11.01	11.00	-19	4,147	-0.46%
2020/08/03	10	10.93	0	0.00	10.91	10	4,259	0.23%
2020/07/30	40	10.99	5	10.98	10.99	35	4,320	0.81%
2020/07/29	0	0.00	38	10.80	10.82	-38	4,338	-0.88%
2020/07/24	3	10.80	0	0.00	10.77	3	4,504	0.07%
2020/07/23	0	0.00	10	10.93	10.94	-10	4,486	-0.22%
2020/07/22	0	0.00	1	10.74	10.73	-1	4,499	-0.02%
2020/07/21	4	10.60	0	0.00	10.60	4	4,497	0.09%
2020/07/20	0	0.00	16	10.59	10.58	-16	4,513	-0.35%
2020/07/17	38	10.61	16	10.61	10.59	22	4,561	0.48%
2020/07/16	0	0.00	38	10.56	10.56	-38	4,618	-0.82%
2020/07/15	10	10.24	2	10.24	10.25	8	4,639	0.17%
2020/07/14	18	10.05	2	10.06	10.05	16	4,791	0.33%
2020/07/13	5	10.13	3	10.14	10.15	2	4,909	0.04%
2020/07/10	55	9.93	2	9.91	9.90	53	4,951	1.07%
2020/07/09	16	10.14	0	0.00	10.14	16	5,013	0.32%
2020/07/08	17	10.20	0	0.00	10.19	17	5,062	0.34%
2020/07/07	20	10.34	0	0.00	10.37	20	5,118	0.39%
2020/07/06	10	10.38	0	0.00	10.55	10	5,160	0.19%
2020/07/03	12	10.28	7	10.28	10.30	5	5,188	0.10%
2020/07/02	13	10.41	1	10.41	10.46	12	5,163	0.23%
2020/07/01	16	10.50	0	0.00	10.51	16	5,167	0.31%
2020/06/30	30	10.48	1	10.50	10.53	29	5,182	0.56%
2020/06/29	48	10.40	6	10.35	10.36	42	5,181	0.81%
2020/06/24	24	10.72	0	0.00	10.72	24	5,155	0.47%
2020/06/23	17	10.65	6	10.63	10.62	11	5,132	0.21%
2020/06/22	40	10.85	2	10.82	10.82	38	5,058	0.75%
2020/06/19	10	11.11	1	11.07	11.08	9	5,033	0.18%
2020/06/18	21	10.94	0	0.00	11.05	21	4,994	0.42%
2020/06/17	7	11.10	0	0.00	11.13	7	4,929	0.14%
2020/06/16	6	11.33	6	11.32	11.49	0	4,877	0.00%
2020/06/15	36	10.98	11	11.02	10.88	25	4,793	0.52%
2020/06/12	13	10.61	0	0.00	10.91	13	4,691	0.28%
2020/06/11	36	11.24	53	11.12	11.01	-17	4,523	-0.38%
2020/06/10	91	11.98	0	0.00	11.95	91	4,330	2.10%
2020/06/09	55	12.66	0	0.00	12.63	55	4,135	1.33%
2020/06/08	62	11.92	60	12.08	12.12	2	3,959	0.05%
2020/06/05	65	11.37	48	11.54	11.60	17	3,852	0.44%
2020/06/04	0	0.00	97	10.67	10.73	-97	3,747	-2.59%
2020/06/01	40	9.99	0	0.00	9.95	40	3,654	1.09%
2020/05/29	34	10.17	0	0.00	10.17	34	3,577	0.95%
2020/05/28	30	10.39	11	10.34	10.49	19	3,532	0.54%
2020/05/27	35	10.13	19	10.12	10.14	16	3,486	0.46%
2020/05/26	10	9.92	48	9.91	9.98	-38	3,431	-1.11%
2020/05/22	40	9.49	20	9.55	9.44	20	3,326	0.60%
2020/05/21	4	9.71	70	9.66	9.61	-66	3,278	-2.01%
2020/05/20	3	9.43	4	9.46	9.49	-1	3,197	-0.03%
2020/05/19	2	9.38	17	9.31	9.32	-15	3,139	-0.48%
2020/05/18	2	8.91	0	0.00	8.92	2	3,054	0.07%
2020/05/15	2	8.90	3	8.93	8.89	-1	3,025	-0.03%
2020/05/14	48	8.95	0	0.00	8.86	48	2,935	1.64%
2020/05/11	45	9.65	0	0.00	9.68	45	2,718	1.66%
2020/05/08	10	9.44	10	9.41	9.41	0	2,645	0.00%
2020/05/07	0	0.00	6	9.35	9.40	-6	2,600	-0.23%
2020/05/06	0	0.00	10	9.50	9.52	-10	2,569	-0.39%
2020/05/04	12	9.39	0	0.00	9.41	12	2,460	0.49%
2020/04/30	11	10.06	2	10.04	10.16	9	2,360	0.38%
2020/04/29	5	9.37	36	9.37	9.48	-31	2,282	-1.36%
2020/04/28	6	9.02	0	0.00	9.00	6	2,185	0.27%
2020/04/27	2	8.91	0	0.00	8.90	2	2,157	0.09%
2020/04/24	2	8.99	3	9.01	8.99	-1	2,100	-0.05%
2020/04/23	7	9.04	0	0.00	9.07	7	2,064	0.34%
2020/04/22	12	9.01	16	8.98	9.05	-4	2,027	-0.20%
2020/04/21	16	8.88	4	8.88	8.73	12	1,959	0.61%
2020/04/20	18	9.31	19	9.22	9.18	-1	1,865	-0.05%
2020/04/17	40	9.02	33	9.07	9.04	7	1,781	0.39%
2020/04/16	35	9.06	50	8.98	8.85	-15	1,605	-0.93%
2020/04/15	24	9.73	90	9.71	9.71	-66	1,466	-4.50%
2020/04/14	153	9.92	47	9.88	10.14	106	1,381	7.67%	大買/鉅額交易
2020/04/13	33	11.08	63	11.30	11.06	-30	1,216	-2.47%
2020/04/10	34	9.70	35	9.99	10.20	-1	1,128	-0.09%
2020/04/09	35	8.84	15	8.80	8.80	20	1,016	1.97%
2020/04/08	12	7.71	10	7.77	7.73	2	925	0.22%
2020/04/07	3	7.77	3	8.02	8.15	0	858	0.00%
2020/04/06	5	7.99	0	0.00	8.10	5	816	0.61%
2020/04/01	3	8.07	4	7.93	7.97	-1	772	-0.13%
2020/03/31	7	9.12	10	9.02	8.94	-3	731	-0.41%
2020/03/30	20	9.35	11	9.25	9.49	9	708	1.27%
2020/03/27	10	10.62	5	10.15	10.62	5	671	0.74%
2020/03/26	6	7.96	1	7.94	8.08	5	638	0.78%
2020/03/25	1	7.05	0	0.00	6.93	1	602	0.17%
2020/03/23	0	0.00	1	8.05	8.10	-1	536	-0.19%
2020/03/16	2	12.92	0	0.00	12.95	2	512	0.39%
2020/03/12	1	15.00	0	0.00	15.31	1	479	0.21%
2020/03/06	1	17.84	0	0.00	17.96	1	418	0.24%
2020/02/27	0	0.00	19	18.66	18.66	-19	407	-4.66%
2020/02/25	0	0.00	11	19.42	19.43	-11	407	-2.70%
2020/02/07	0	0.00	1	19.09	19.12	-1	453	-0.22%
2019/11/19	0	0.00	3	17.95	17.88	-3	482	-0.62%
2019/11/18	0	0.00	4	17.91	17.91	-4	475	-0.84%
2019/11/15	0	0.00	3	17.91	17.91	-3	468	-0.64%
2019/11/04	1	17.85	0	0.00	17.87	1	468	0.21%
2019/10/25	0	0.00	1	17.78	17.78	-1	450	-0.22%
2019/10/24	0	0.00	1	17.92	17.92	-1	449	-0.22%
2019/10/23	0	0.00	5	17.86	17.87	-5	448	-1.12%
2019/10/22	0	0.00	1	17.85	17.84	-1	446	-0.22%
2019/10/21	0	0.00	8	17.70	17.69	-8	443	-1.81%
2019/10/18	0	0.00	1	17.64	17.64	-1	439	-0.23%
2019/10/14	2	17.48	0	0.00	17.52	2	438	0.46%
2019/10/09	2	17.48	0	0.00	17.48	2	440	0.45%
2019/10/08	1	17.53	0	0.00	17.52	1	440	0.23%
2019/10/04	2	17.52	0	0.00	17.52	2	449	0.44%
2019/10/03	1	17.55	0	0.00	17.57	1	451	0.22%
2019/10/02	1	17.65	0	0.00	17.64	1	569	0.18%
2019/10/01	1	17.74	0	0.00	17.75	1	667	0.15%
2019/09/26	0	0.00	2	17.84	17.82	-2	761	-0.26%
2019/09/25	0	0.00	3	17.71	17.70	-3	765	-0.39%
2019/09/24	0	0.00	3	17.88	17.86	-3	771	-0.39%
2019/09/23	0	0.00	2	17.81	17.82	-2	770	-0.26%
2019/09/20	0	0.00	1	17.75	17.73	-1	785	-0.13%
2019/09/17	1	17.55	0	0.00	17.55	1	786	0.13%
2019/09/16	11	17.57	0	0.00	17.56	11	781	1.41%
2019/09/12	0	0.00	1	17.74	17.69	-1	778	-0.13%
2019/09/09	10	17.38	0	0.00	17.40	10	762	1.31%
2019/09/04	2	17.26	0	0.00	17.24	2	759	0.26%
2019/09/02	20	17.39	0	0.00	17.42	20	755	2.65%
2019/08/30	4	17.36	0	0.00	17.36	4	750	0.53%
2019/08/29	6	17.46	0	0.00	17.44	6	743	0.81%
2019/08/28	2	17.58	0	0.00	17.80	2	733	0.27%
2019/08/22	1	18.07	0	0.00	18.09	1	725	0.14%
2019/08/16	1	18.00	0	0.00	18.05	1	725	0.14%
2019/08/15	1	18.03	0	0.00	18.07	1	717	0.14%
2019/08/07	0	0.00	1	18.40	18.40	-1	691	-0.14%
2019/08/06	1	18.22	0	0.00	18.28	1	687	0.15%
2019/07/25	0	0.00	1	18.45	18.44	-1	674	-0.15%
2019/07/24	0	0.00	1	18.42	18.41	-1	670	-0.15%
2019/07/09	0	0.00	4	18.35	18.33	-4	652	-0.61%
2019/07/02	2	18.05	0	0.00	18.02	2	332	0.60%
2019/06/28	1	17.94	0	0.00	17.98	1	317	0.32%
2019/06/27	1	18.02	0	0.00	18.01	1	309	0.32%
2019/06/26	1	18.17	0	0.00	18.25	1	291	0.34%
2019/06/24	1	18.64	0	0.00	18.79	1	279	0.36%