友勁 (6142)-國泰-敦南券商分點個股進出

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

友勁

(6142)

股價
11.60
漲跌
--
漲幅
0.00%
成交量
468張
產業
上市通信網路類股
103人加入追蹤

立即追蹤
本地時間:14:30

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

友勁 (6142)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	7	11.65	15.2	11.59	11.60	-8.2	1,585	-0.52%
2024/11/21	10	11.53	1	11.60	11.60	9	1,582	0.57%
2024/11/20	4.3	11.54	1.1	11.83	11.55	3.2	1,578	0.20%
2024/11/19	9.1	11.28	13	11.16	11.20	-3.9	1,564	-0.25%
2024/11/18	6	10.83	14	11.03	10.95	-8	1,561	-0.51%
2024/11/15	2	11.10	3	11.20	11.05	-1	1,557	-0.06%
2024/11/14	5	11.07	30	11.07	11.05	-25	1,553	-1.61%
2024/11/13	10	11.40	20.1	11.34	11.25	-10.1	1,542	-0.65%
2024/11/12	24.1	11.51	24	11.49	11.50	0.1	1,532	0.01%
2024/11/11	3	11.93	37	11.86	11.85	-34	1,511	-2.25%
2024/11/08	18	12.03	19.2	12.13	11.85	-1.1	1,509	-0.07%
2024/11/07	26	12.39	17.5	12.30	12.45	8.5	1,492	0.57%
2024/11/06	22	11.96	12.9	11.99	12.00	9.1	1,476	0.61%
2024/11/05	42.1	12.11	9.3	12.12	11.75	32.9	1,473	2.23%
2024/11/04	23.2	12.27	17.4	12.12	12.00	5.8	1,457	0.40%
2024/11/01	14.1	12.15	38.6	12.11	12.35	-24.5	1,463	-1.67%
2024/10/30	59.1	12.67	49.1	12.53	12.15	10	1,454	0.68%
2024/10/29	72.5	12.97	138.5	12.94	12.80	-66.1	1,409	-4.69%	大賣/
2024/10/28	246.1	13.34	198	13.34	13.65	48.1	1,328	3.62%	大買/大賣/
2024/10/25	139.8	12.84	99	12.77	13.00	40.8	1,129	3.61%	大買/
2024/10/24	39.1	11.93	40.1	11.97	12.00	-1	984	-0.10%
2024/10/23	6.1	11.89	32	11.97	11.90	-25.9	964	-2.69%
2024/10/22	21.1	11.86	37.7	11.62	11.85	-16.7	947	-1.76%
2024/10/21	20.3	11.58	3	11.52	11.60	17.3	944	1.83%
2024/10/18	11.3	11.66	38.5	11.68	11.65	-27.2	966	-2.82%
2024/10/17	10	11.97	20	11.92	11.90	-10	992	-1.01%
2024/10/16	82.4	12.16	183.4	12.15	12.10	-100.9	968	-10.42%	大賣/
2024/10/15	17.2	11.80	34.5	11.74	11.30	-17.3	897	-1.93%
2024/10/14	108.2	12.03	75.2	11.98	11.90	33	891	3.70%	大買/
2024/10/11	94.8	11.70	45.7	11.64	11.85	49.1	817	6.01%
2024/10/09	0.5	10.79	1	10.85	10.80	-0.5	765	-0.06%
2024/10/08	0	10.85	5.4	10.86	10.85	-5.4	772	-0.70%
2024/10/07	5	11.01	7	11.00	11.10	-2	814	-0.25%
2024/10/04	0	0.00	9	10.81	10.75	-9	851	-1.06%
2024/10/01	0.1	11.00	10	10.87	10.90	-9.9	918	-1.08%
2024/09/30	11.2	10.93	58	10.89	10.90	-46.8	1,073	-4.37%
2024/09/27	43.1	11.16	3	11.15	10.90	40.1	1,133	3.54%
2024/09/26	18.3	11.28	5.2	11.22	11.35	13	1,120	1.16%
2024/09/25	8	10.89	12	10.84	10.80	-4	1,107	-0.36%
2024/09/24	23.3	10.98	34	11.07	10.90	-10.7	1,109	-0.97%
2024/09/23	2	11.08	11.1	11.11	11.25	-9.1	1,126	-0.81%
2024/09/20	0.8	11.25	4.6	11.35	11.25	-3.8	1,125	-0.34%
2024/09/19	24.2	11.32	4.1	11.45	11.35	20.1	1,119	1.80%
2024/09/18	9.1	11.54	9	11.59	11.60	0.1	1,115	0.01%
2024/09/16	32.7	11.48	38.1	11.55	11.50	-5.4	1,101	-0.49%
2024/09/13	20	11.00	5.1	11.08	11.00	14.9	1,065	1.40%
2024/09/12	0.1	10.40	7.7	10.44	10.50	-7.6	1,039	-0.73%
2024/09/11	0.5	10.15	4.6	10.17	10.20	-4.1	1,027	-0.40%
2024/09/10	1.1	10.01	1	10.05	10.05	0.1	1,024	0.01%
2024/09/09	1.2	9.86	5.1	10.06	10.10	-3.9	1,024	-0.38%
2024/09/06	3	10.01	14	9.92	10.00	-11	1,023	-1.07%
2024/09/05	0	0.00	10	10.10	10.05	-10	1,023	-0.98%
2024/09/04	4.6	10.00	1.2	10.04	10.15	3.4	1,023	0.33%
2024/09/03	0	0.00	2	10.28	10.30	-2	1,013	-0.20%
2024/09/02	3.6	10.36	2.1	10.30	10.40	1.5	1,011	0.15%
2024/08/30	0.1	10.40	5.5	10.52	10.50	-5.4	1,014	-0.53%
2024/08/29	0	10.35	27	10.15	10.30	-27	1,008	-2.68%
2024/08/28	0.8	10.25	0	0.00	10.30	0.8	1,012	0.08%
2024/08/27	1.5	10.22	2	10.30	10.30	-0.5	1,013	-0.05%
2024/08/26	1	10.10	7.3	10.26	10.10	-6.3	1,015	-0.62%
2024/08/23	0	10.25	2	10.20	10.20	-2	1,013	-0.20%
2024/08/22	0	10.20	4	10.18	10.25	-4	1,013	-0.39%
2024/08/21	0	10.14	9.1	10.07	10.20	-9.1	1,015	-0.90%
2024/08/20	1	10.05	8	10.08	10.05	-7	1,014	-0.69%
2024/08/19	5.1	10.10	5.7	10.18	10.25	-0.6	1,015	-0.05%
2024/08/16	0.2	10.21	0	10.30	10.25	0.2	1,030	0.01%
2024/08/15	9.2	10.22	3.1	10.22	10.20	6.1	1,029	0.59%
2024/08/14	1.1	10.13	12.1	10.02	10.05	-11	1,028	-1.07%
2024/08/13	6	9.86	10	9.88	9.86	-4	1,024	-0.39%
2024/08/12	1	9.93	7.8	10.00	9.92	-6.8	1,032	-0.66%
2024/08/09	0.2	10.02	3.3	10.01	10.00	-3.1	1,024	-0.31%
2024/08/08	4.2	9.95	6.1	9.90	9.91	-1.9	1,017	-0.19%
2024/08/07	24	9.98	5.6	9.79	10.05	18.4	1,015	1.81%
2024/08/06	7.1	9.27	8	9.51	9.58	-0.9	1,007	-0.09%
2024/08/05	11.5	9.63	46.5	9.57	9.45	-35.1	993	-3.53%
2024/08/02	6.2	10.52	5.3	10.50	10.40	0.8	970	0.09%
2024/08/01	5.1	10.80	0.9	10.90	10.85	4.3	960	0.44%
2024/07/31	2.4	10.59	0	0.00	10.60	2.4	957	0.25%
2024/07/30	1.1	10.50	11	10.41	10.50	-9.9	955	-1.04%
2024/07/29	9.1	10.54	18	10.59	10.50	-8.9	948	-0.94%
2024/07/26	3.5	10.59	19.1	10.32	10.60	-15.6	944	-1.65%
2024/07/23	6.6	10.93	11	10.91	10.80	-4.4	938	-0.47%
2024/07/22	15.4	10.97	18.9	11.03	10.85	-3.5	934	-0.38%
2024/07/19	100.5	11.63	6.5	11.55	11.45	94	913	10.30%
2024/07/18	28.7	11.86	84.2	12.02	11.85	-55.5	881	-6.30%
2024/07/17	5	11.40	8.2	11.39	11.40	-3.1	820	-0.38%
2024/07/16	1.3	11.43	11	11.40	11.30	-9.7	814	-1.19%
2024/07/15	56.2	11.58	26.1	11.41	11.55	30.1	810	3.72%
2024/07/12	18.2	11.27	3.5	11.24	11.20	14.7	782	1.88%
2024/07/11	36.9	11.24	20.3	11.29	11.30	16.6	775	2.14%
2024/07/10	20.2	11.54	10.7	11.55	11.55	9.5	750	1.26%
2024/07/09	36.3	11.61	22.2	11.47	11.50	14.1	739	1.91%
2024/07/08	33.3	12.21	111.5	12.21	12.10	-78.2	700	-11.16%	大賣/
2024/07/05	188	11.84	45.5	11.85	12.15	142.5	660	21.58%	大買/鉅額交易
2024/07/04	266.4	12.21	103.6	12.33	12.20	162.8	590	27.56%	大買/大賣/鉅額交易
2024/07/03	11	11.07	62.5	11.05	11.45	-51.5	434	-11.86%
2024/07/02	4.2	10.38	5.1	10.60	10.45	-0.9	379	-0.23%
2024/07/01	1.1	10.50	7.1	10.51	10.45	-6	376	-1.60%
2024/06/28	2.2	10.45	22	10.57	10.50	-19.8	376	-5.26%
2024/06/27	5.1	10.42	31.5	10.47	10.35	-26.4	369	-7.14%
2024/06/26	3.6	10.23	1.4	10.27	10.30	2.1	343	0.62%
2024/06/25	1	10.25	11	10.12	10.05	-10	331	-3.01%
2024/06/24	4.4	10.18	3.4	10.10	10.25	1	330	0.30%
2024/06/21	4.1	10.00	0.1	10.10	10.05	4	322	1.25%
2024/06/20	1.1	9.83	5.5	9.95	9.98	-4.4	318	-1.38%
2024/06/19	3	9.88	5	9.88	9.87	-2	316	-0.63%
2024/06/18	0	0.00	3	9.88	9.90	-3	315	-0.95%
2024/06/17	1	9.91	10	9.86	9.92	-9	321	-2.80%
2024/06/14	2.1	9.87	1	9.87	9.89	1.1	322	0.34%
2024/06/13	1	9.78	0	0.00	9.80	1	326	0.31%
2024/06/12	6	9.83	1	9.86	9.91	5	330	1.51%
2024/06/11	6	9.93	20.5	9.82	9.85	-14.5	334	-4.32%
2024/06/07	1.1	9.85	0	9.85	9.94	1.1	342	0.32%
2024/06/06	5.2	9.91	7.4	9.95	9.86	-2.1	348	-0.61%
2024/06/05	2	9.96	2	10.00	9.93	0	349	0.00%
2024/06/04	0	0.00	0	10.10	9.99	0	358	0.00%
2024/06/03	8.8	10.17	16.1	10.19	10.10	-7.3	364	-2.00%
2024/05/31	2.1	10.05	4.1	10.09	10.10	-2	370	-0.54%
2024/05/30	0.1	9.96	1.2	10.10	10.00	-1.1	375	-0.30%
2024/05/29	2	10.00	15	10.07	10.10	-13	377	-3.44%
2024/05/28	3.1	10.10	2.5	10.08	10.10	0.7	378	0.17%
2024/05/27	3.1	10.02	1.4	10.05	10.05	1.7	383	0.45%
2024/05/24	8	9.93	4	9.96	9.99	4	391	1.02%
2024/05/23	17.4	9.99	3	10.04	9.97	14.4	399	3.60%
2024/05/22	7.1	10.11	13.1	10.11	10.05	-6	423	-1.42%
2024/05/21	2.8	9.84	5.4	9.90	9.88	-2.5	433	-0.58%
2024/05/20	0.1	9.73	1	9.83	9.82	-0.9	439	-0.20%
2024/05/17	9.4	9.76	1.4	9.78	9.84	8	450	1.78%
2024/05/16	1.2	9.59	8.7	9.79	9.90	-7.5	465	-1.61%
2024/05/15	0	9.58	1.1	9.50	9.50	-1.1	459	-0.23%
2024/05/14	0.2	9.52	0.8	9.52	9.49	-0.6	459	-0.13%
2024/05/13	0.2	9.55	3	9.49	9.53	-2.8	463	-0.60%
2024/05/10	1	9.49	0	9.55	9.56	1	460	0.21%
2024/05/09	0	9.49	2	9.55	9.50	-2	459	-0.44%
2024/05/08	3.1	9.44	4	9.45	9.50	-0.9	459	-0.21%
2024/05/07	1.3	9.55	1	9.66	9.55	0.3	460	0.07%
2024/05/06	4	9.64	0	0.00	9.64	4	460	0.87%
2024/05/03	2.9	9.64	3	9.64	9.66	-0.1	461	-0.02%
2024/05/02	4.9	9.64	2	9.63	9.68	2.9	465	0.62%
2024/04/30	8.3	9.63	0.2	9.63	9.60	8.1	472	1.70%
2024/04/29	2.3	9.59	1	9.59	9.62	1.3	472	0.28%
2024/04/26	1	9.47	0	9.44	9.57	1	474	0.22%
2024/04/25	1.2	9.48	0	0.00	9.47	1.2	472	0.26%
2024/04/24	0.4	9.42	0.8	9.38	9.47	-0.4	477	-0.07%
2024/04/23	2.6	9.35	1.2	9.33	9.37	1.4	481	0.30%
2024/04/22	1	9.32	0	9.39	9.33	1	484	0.20%
2024/04/19	5.1	9.32	0	0.00	9.32	5.1	486	1.05%
2024/04/18	1	9.38	1	9.43	9.38	0	483	0.00%
2024/04/17	1.8	9.38	0	0.00	9.40	1.8	483	0.37%
2024/04/16	8	9.38	0	9.84	9.39	8	481	1.66%
2024/04/15	4.1	9.65	1	9.73	9.61	3.1	477	0.65%
2024/04/12	2.1	9.75	0.2	9.70	9.69	1.9	476	0.39%
2024/04/11	7.3	9.81	0	9.94	9.79	7.3	470	1.55%
2024/04/10	7.2	9.90	0	0.00	9.91	7.2	469	1.53%
2024/04/09	0.1	9.86	1.3	9.93	9.89	-1.2	469	-0.25%
2024/04/08	21.3	9.80	0	9.87	9.75	21.3	478	4.45%
2024/04/03	2.6	9.88	0.1	10.05	9.86	2.5	471	0.53%
2024/04/02	5.3	9.92	3	9.92	9.93	2.3	471	0.48%
2024/04/01	1.1	9.97	1	10.00	10.00	0.1	467	0.01%
2024/03/29	1	9.98	76	9.99	9.97	-75	464	-16.14%
2024/03/28	12.3	10.04	0.5	10.10	9.99	11.8	462	2.54%
2024/03/27	2	10.02	2	10.02	10.00	0	464	0.00%
2024/03/26	3.7	10.01	0.1	10.15	10.10	3.6	468	0.78%
2024/03/25	1.2	10.06	6.1	10.15	10.05	-5	463	-1.07%
2024/03/22	5.1	10.00	6.1	10.09	10.10	-1	464	-0.21%
2024/03/21	1.6	10.01	15.2	10.02	10.00	-13.6	461	-2.96%
2024/03/20	8	10.00	1	10.00	9.99	7	462	1.52%
2024/03/19	1	10.15	0	0.00	10.10	1	457	0.23%
2024/03/18	0.1	10.11	0	0.00	10.20	0.1	455	0.03%
2024/03/15	0	10.40	13	10.20	10.20	-13	452	-2.87%
2024/03/14	1.1	10.30	3.6	10.30	10.40	-2.5	459	-0.54%
2024/03/13	10	10.03	4	10.06	10.05	6	456	1.31%
2024/03/12	2.1	10.23	11.2	10.36	10.25	-9.1	449	-2.02%
2024/03/11	0.1	10.16	15.3	10.21	10.15	-15.2	447	-3.40%
2024/03/08	16	10.14	15.9	10.32	10.25	0.1	447	0.03%
2024/03/07	3.5	10.56	0	10.63	10.65	3.5	435	0.81%
2024/03/06	2.1	10.67	9.7	10.46	10.65	-7.6	433	-1.76%
2024/03/05	2.2	10.50	4	10.44	10.45	-1.8	428	-0.43%
2024/03/04	2	10.53	1	10.40	10.60	1	422	0.25%
2024/03/01	1.6	10.52	0.2	10.70	10.60	1.4	419	0.33%
2024/02/29	8	10.55	7	10.45	10.60	1	421	0.25%
2024/02/27	3.5	10.62	13	10.52	10.50	-9.5	417	-2.28%
2024/02/26	6.1	10.92	9.9	10.69	10.85	-3.7	407	-0.92%
2024/02/23	17.6	10.76	24.3	10.85	10.60	-6.7	400	-1.67%
2024/02/22	13.4	10.66	10.2	10.72	10.95	3.2	383	0.84%
2024/02/21	3.5	10.36	12	10.41	10.30	-8.5	376	-2.26%
2024/02/20	5.6	10.36	7.6	10.38	10.40	-1.9	401	-0.48%
2024/02/19	8.5	10.18	17.2	10.21	10.30	-8.8	391	-2.24%
2024/02/16	1.8	10.05	7.1	9.94	10.00	-5.3	383	-1.39%
2024/02/15	1.2	9.83	0	9.97	9.86	1.2	381	0.31%
2024/02/05	0.2	9.84	10.2	9.91	9.84	-10	386	-2.59%
2024/02/02	3.2	9.98	1	9.97	9.95	2.2	385	0.56%
2024/02/01	1	10.00	0	10.04	9.97	1	385	0.26%
2024/01/31	1.1	9.89	0	0.00	9.91	1.1	388	0.28%
2024/01/30	2	9.95	1	9.90	9.95	1	389	0.26%
2024/01/29	3.2	9.99	0.2	10.10	10.00	3.1	389	0.79%
2024/01/26	0.7	10.03	3	10.10	10.05	-2.3	388	-0.59%
2024/01/25	1	10.00	0.1	10.10	10.05	0.9	386	0.24%
2024/01/24	1.2	10.05	12	10.06	10.00	-10.8	383	-2.82%
2024/01/23	0.1	9.95	0.2	10.08	9.96	-0.1	376	-0.03%
2024/01/22	0.3	9.93	0.1	10.00	9.84	0.2	376	0.04%
2024/01/19	1.3	9.88	1	9.85	9.84	0.2	372	0.06%
2024/01/18	6.3	9.85	6	9.83	9.83	0.3	371	0.07%
2024/01/17	1.4	9.95	0.1	9.99	9.90	1.3	368	0.36%
2024/01/16	3.1	9.99	5.1	10.00	9.99	-2	363	-0.55%
2024/01/15	1.4	10.09	6	10.00	9.99	-4.6	361	-1.28%
2024/01/12	3	10.00	1	10.10	10.05	2	359	0.56%
2024/01/10	1	10.00	0	0.00	10.05	1	366	0.27%
2024/01/09	0	10.00	11	10.00	10.05	-11	374	-2.94%
2024/01/08	0	10.10	10	10.05	10.05	-10	378	-2.64%
2024/01/05	8.1	10.10	29	10.11	10.05	-20.9	377	-5.54%
2024/01/04	1.1	10.25	7.1	10.25	10.10	-6	378	-1.58%
2024/01/03	1.3	10.25	1	10.30	10.20	0.3	387	0.08%
2024/01/02	3	10.31	2.2	10.24	10.30	0.8	389	0.21%
2023/12/29	6.2	10.03	0.2	10.05	10.05	6	383	1.57%
2023/12/28	3.1	9.99	1.1	9.98	10.05	2	387	0.52%
2023/12/27	3	9.99	4	10.00	9.99	-1	387	-0.26%
2023/12/26	3	9.97	13.1	10.00	10.00	-10.1	388	-2.60%
2023/12/25	1	9.96	55.2	9.97	9.96	-54.2	387	-14.00%
2023/12/22	0.6	10.00	3.5	10.04	10.00	-2.9	391	-0.73%
2023/12/21	1.1	10.09	8.2	10.11	10.05	-7	389	-1.81%
2023/12/20	1.1	9.99	0.1	10.00	10.00	1	385	0.26%
2023/12/19	4.1	9.94	0.1	10.10	9.95	4	386	1.04%
2023/12/18	1.2	10.00	1.2	10.01	9.99	0	388	0.00%
2023/12/15	14.2	9.99	0	0.00	10.00	14.2	391	3.61%
2023/12/14	0.2	10.01	4	10.06	10.00	-3.9	392	-0.98%
2023/12/13	0.1	10.10	3.4	10.04	10.05	-3.3	390	-0.84%
2023/12/12	1	10.00	0	10.40	10.00	1	399	0.25%
2023/12/11	8	10.01	1.2	10.00	9.99	6.8	407	1.67%
2023/12/08	1	10.35	0	10.50	10.35	1	398	0.25%
2023/12/07	2	10.35	1	10.50	10.40	1	397	0.24%
2023/12/06	2.1	10.40	14.4	10.33	10.40	-12.2	413	-2.96%
2023/12/05	7	10.30	1	10.25	10.20	6	410	1.46%
2023/12/04	5.2	10.26	2.5	10.26	10.30	2.7	413	0.66%
2023/12/01	3	10.32	9.5	10.39	10.30	-6.5	416	-1.57%
2023/11/30	1.8	10.22	8.2	10.25	10.30	-6.4	413	-1.55%
2023/11/29	2	9.96	2	9.97	9.96	0	408	0.00%
2023/11/28	0	9.92	4	9.90	9.98	-4	410	-0.97%
2023/11/27	7.2	9.96	2	9.95	9.90	5.2	410	1.27%
2023/11/24	0.1	10.10	0.5	10.20	10.05	-0.4	407	-0.09%
2023/11/22	6.4	10.08	12	10.13	10.10	-5.6	409	-1.37%
2023/11/21	18.6	10.08	6	10.27	10.00	12.6	415	3.02%
2023/11/20	34	10.17	3	10.23	10.20	31	411	7.53%
2023/11/17	4	10.14	15.2	10.22	10.25	-11.2	402	-2.79%
2023/11/16	1.1	9.32	0	0.00	9.35	1.1	382	0.29%
2023/11/15	4.4	9.17	0.8	9.24	9.25	3.6	396	0.90%
2023/11/14	3	9.23	0.2	9.28	9.21	2.8	404	0.70%
2023/11/13	3.1	9.22	9	9.26	9.18	-5.9	412	-1.43%
2023/11/10	1.1	9.34	0	0.00	9.30	1.1	415	0.26%
2023/11/09	0	0.00	0.1	9.50	9.38	-0.1	427	-0.02%
2023/11/07	4.5	9.45	2	9.41	9.41	2.5	470	0.53%
2023/11/06	6	9.54	13	9.52	9.52	-7	483	-1.45%
2023/11/03	1	9.44	3	9.48	9.45	-2	504	-0.40%
2023/11/02	2.1	9.35	3	9.35	9.35	-0.9	508	-0.18%
2023/10/31	3	9.49	4	9.40	9.36	-1	519	-0.19%
2023/10/30	2.2	9.48	2	9.53	9.45	0.2	535	0.04%
2023/10/27	3	9.61	0.1	9.74	9.56	2.9	545	0.53%
2023/10/26	3	9.62	8	9.60	9.60	-5	560	-0.89%
2023/10/25	13	9.68	5.2	9.68	9.71	7.9	569	1.38%
2023/10/24	2.1	9.31	1.1	9.50	9.55	1	577	0.17%
2023/10/23	1.2	9.41	0.6	9.49	9.45	0.6	604	0.09%
2023/10/20	2.5	9.39	0	0.00	9.36	2.5	615	0.41%
2023/10/19	1	9.47	0	0.00	9.46	1	642	0.16%
2023/10/18	15.3	9.54	6	9.48	9.40	9.3	662	1.40%
2023/10/17	0.3	9.70	0	0.00	9.65	0.3	672	0.04%
2023/10/16	32	9.76	3.2	9.76	9.72	28.8	684	4.20%
2023/10/13	1.1	9.90	0.1	9.99	9.90	1	720	0.14%
2023/10/12	0.2	9.89	3.3	9.91	9.91	-3.1	740	-0.42%
2023/10/11	15.8	9.89	2	9.86	9.80	13.8	762	1.82%
2023/10/06	0	0.00	1	10.10	10.05	-1	769	-0.13%
2023/10/05	7	10.00	5	10.07	10.05	2	804	0.25%
2023/10/04	7.3	10.07	0.2	10.15	10.05	7	920	0.76%
2023/10/03	0.1	10.20	0.3	10.35	10.20	-0.2	939	-0.02%
2023/10/02	0.2	10.24	1	10.35	10.25	-0.8	979	-0.08%
2023/09/28	0	10.30	10	10.30	10.25	-10	1,017	-0.98%
2023/09/27	2.1	10.25	2	10.33	10.25	0.1	1,050	0.01%
2023/09/26	1.1	10.31	1.4	10.34	10.35	-0.3	1,093	-0.03%
2023/09/25	2.7	10.39	3.6	10.42	10.40	-0.9	1,181	-0.08%
2023/09/22	1.2	10.36	0	0.00	10.40	1.2	1,233	0.10%
2023/09/21	14	10.30	8	10.32	10.35	6	1,342	0.45%
2023/09/20	12	10.44	2.2	10.50	10.40	9.9	1,402	0.70%
2023/09/19	0.1	10.50	10.1	10.55	10.50	-10	1,409	-0.71%
2023/09/18	1.3	10.54	5.6	10.55	10.50	-4.3	1,417	-0.30%
2023/09/15	0.2	10.45	32.4	10.51	10.50	-32.2	1,444	-2.23%
2023/09/14	0.7	10.56	1.1	10.65	10.60	-0.3	1,450	-0.02%
2023/09/13	2.5	10.46	1.2	10.64	10.55	1.2	1,450	0.09%
2023/09/12	3.8	10.49	0	0.00	10.50	3.8	1,466	0.26%
2023/09/11	34.1	10.55	2	10.60	10.45	32.1	1,490	2.15%
2023/09/08	1	11.00	1.1	11.04	11.05	-0.1	1,491	-0.01%
2023/09/07	17	11.01	3	11.02	10.95	14	1,513	0.92%
2023/09/06	3	11.15	5	11.19	11.05	-2	1,539	-0.13%
2023/09/05	1.1	11.15	0	0.00	11.20	1.1	1,551	0.07%
2023/09/04	5.2	11.10	0.3	11.20	11.10	4.9	1,570	0.31%
2023/09/01	0	11.15	11	11.10	11.10	-11	1,584	-0.69%
2023/08/31	0.1	11.15	0	11.25	11.15	0.1	1,606	0.01%
2023/08/30	0.1	11.10	3	11.17	11.10	-2.9	1,638	-0.18%
2023/08/29	2.1	11.00	0	0.00	11.10	2.1	1,662	0.12%
2023/08/28	1.1	11.29	1	11.20	11.15	0.1	1,669	0.01%
2023/08/25	3	11.37	6	11.43	11.40	-3	1,686	-0.18%
2023/08/24	7.5	11.45	3	11.47	11.30	4.5	1,701	0.26%
2023/08/23	2.2	11.45	55	11.40	11.45	-52.8	1,732	-3.05%
2023/08/22	5.2	11.32	9.1	11.41	11.40	-3.9	1,767	-0.22%
2023/08/21	6.1	11.38	1	11.35	11.25	5.1	1,766	0.29%
2023/08/18	10	11.29	10	11.15	11.05	0	1,757	0.00%
2023/08/17	0	11.00	6	11.01	11.05	-6	1,759	-0.34%
2023/08/16	1.1	10.71	3	10.72	10.65	-2	1,770	-0.11%
2023/08/15	7	10.91	11.2	10.96	10.90	-4.2	1,796	-0.23%
2023/08/14	7.3	10.36	4	10.40	10.35	3.3	1,800	0.18%
2023/08/11	11.4	10.65	11.2	10.71	10.60	0.2	1,800	0.01%
2023/08/10	36.1	11.06	22.6	11.17	11.00	13.5	1,779	0.76%
2023/08/09	32.4	11.38	4	11.43	11.25	28.4	1,786	1.59%
2023/08/08	8.1	11.66	0.1	11.75	11.65	8	1,787	0.45%
2023/08/07	6.2	11.74	6	11.70	11.65	0.2	1,836	0.01%
2023/08/04	3.3	11.72	1.4	11.70	11.75	1.9	1,867	0.10%
2023/08/02	21.7	11.71	2.1	11.66	11.55	19.6	1,893	1.04%
2023/08/01	11.7	11.94	12.1	11.91	11.90	-0.4	1,897	-0.02%
2023/07/31	4.2	11.90	14	11.96	11.90	-9.8	1,912	-0.51%
2023/07/28	13.2	11.96	3	11.95	11.90	10.2	1,924	0.53%
2023/07/27	2.4	12.01	31.5	12.06	12.15	-29.1	1,944	-1.50%
2023/07/26	69.3	12.07	55.1	12.09	12.05	14.2	1,958	0.72%
2023/07/25	7.2	11.76	0.1	11.65	11.75	7.1	1,959	0.36%
2023/07/24	75.1	11.65	5.1	11.60	11.45	70	1,962	3.57%
2023/07/21	10	11.93	7.3	11.91	11.95	2.7	1,962	0.14%
2023/07/20	49.1	11.97	3	12.00	11.95	46.1	1,991	2.31%
2023/07/19	16.2	12.20	15.1	12.04	12.00	1.1	1,991	0.06%
2023/07/18	52.2	12.22	11.2	12.30	12.15	41	2,034	2.02%
2023/07/17	19.1	12.50	14.8	12.59	12.50	4.3	2,050	0.21%
2023/07/14	28.7	12.58	12.4	12.53	12.50	16.3	2,097	0.78%
2023/07/13	22.9	12.67	13.1	12.67	12.60	9.8	2,184	0.45%
2023/07/12	27.1	12.62	20.1	12.60	12.55	7	2,311	0.30%
2023/07/11	102.1	12.89	49	12.95	12.75	53.1	2,461	2.16%	大買/
2023/07/10	18.2	14.12	27	14.14	14.15	-8.8	2,377	-0.37%
2023/07/07	27.1	13.93	66	13.91	14.05	-38.9	2,416	-1.61%
2023/07/06	27.3	13.93	27.1	13.96	14.10	0.2	2,432	0.01%
2023/07/05	3.1	13.90	14.2	13.89	13.90	-11.1	2,412	-0.46%
2023/07/04	54.4	13.96	26	13.91	13.90	28.4	2,426	1.17%
2023/07/03	90.8	14.11	149.4	14.01	14.20	-58.6	2,446	-2.39%	大賣/
2023/06/30	46.3	13.64	126.1	13.59	13.75	-79.8	2,376	-3.36%	大賣/
2023/06/29	210.3	13.75	51.2	13.81	13.60	159.1	2,341	6.80%	大買/鉅額交易
2023/06/28	75	13.28	82.2	13.13	13.40	-7.2	2,251	-0.32%
2023/06/27	9.3	12.65	1.1	12.71	12.60	8.2	2,243	0.37%
2023/06/26	10.5	12.83	1	12.85	12.75	9.5	2,315	0.41%
2023/06/21	3.7	12.78	14.1	12.95	12.90	-10.4	2,356	-0.44%
2023/06/20	12.2	12.57	42	12.57	12.65	-29.8	2,341	-1.27%
2023/06/19	9.3	12.67	3	12.65	12.65	6.3	2,346	0.27%
2023/06/16	16	12.87	3	13.03	12.80	13	2,349	0.55%
2023/06/15	18.4	13.03	4.3	12.96	13.05	14.1	2,338	0.60%
2023/06/14	6.5	12.60	11	12.59	12.50	-4.5	2,323	-0.19%
2023/06/13	9	12.73	12	12.80	12.70	-3	2,340	-0.13%
2023/06/12	69.8	13.07	13.1	13.06	12.90	56.7	2,330	2.43%
2023/06/09	26.1	13.10	30.7	13.10	13.10	-4.6	2,315	-0.20%
2023/06/08	21.7	13.12	39.8	13.14	13.10	-18.1	2,332	-0.78%
2023/06/07	10.8	12.90	9.1	12.91	13.05	1.7	2,385	0.07%
2023/06/06	28.1	12.89	5.1	12.95	12.90	23	2,417	0.95%
2023/06/05	54.1	13.01	22.1	12.95	13.10	32	2,423	1.32%
2023/06/02	2.2	12.70	1	12.50	12.70	1.2	2,422	0.05%
2023/06/01	11.1	12.40	1.5	12.40	12.40	9.7	2,443	0.39%
2023/05/31	1.8	12.47	3.8	12.53	12.50	-1.9	2,522	-0.08%
2023/05/30	1.7	12.32	1.1	12.30	12.35	0.6	2,611	0.02%
2023/05/29	13.5	12.15	7.2	12.25	12.25	6.3	2,608	0.24%
2023/05/26	19.2	12.33	18	12.38	12.20	1.2	2,608	0.04%
2023/05/25	8.1	12.65	9	12.67	12.60	-0.9	2,590	-0.03%
2023/05/24	3	12.77	4	12.79	12.80	-1	2,617	-0.04%
2023/05/23	7.2	12.83	6.2	12.84	12.80	1	2,661	0.04%
2023/05/22	40.3	12.93	6.3	12.91	12.95	34	2,683	1.27%
2023/05/19	17.4	12.73	4.4	12.65	12.80	13	2,712	0.48%
2023/05/18	11.2	12.55	5.1	12.65	12.55	6.1	2,736	0.22%
2023/05/17	4.2	12.59	7.6	12.64	12.60	-3.5	2,821	-0.12%
2023/05/16	4.6	12.41	1.2	12.51	12.50	3.4	2,973	0.11%
2023/05/15	7.2	12.46	7	12.52	12.35	0.2	3,112	0.01%
2023/05/12	14	12.59	0.7	12.40	12.60	13.3	3,107	0.43%
2023/05/11	26.5	12.58	7.4	12.60	12.40	19.1	3,099	0.62%
2023/05/10	8.1	12.89	2.5	12.90	12.95	5.6	3,087	0.18%
2023/05/09	18.6	13.34	4.3	13.37	13.30	14.3	3,062	0.47%
2023/05/08	18.1	13.68	3	13.78	13.65	15.1	3,043	0.50%
2023/05/05	4.3	13.92	5.3	13.95	13.75	-1	3,033	-0.03%
2023/05/04	17.5	13.85	5.6	13.79	13.80	11.9	3,026	0.39%
2023/05/03	13.7	13.91	4.1	13.89	13.80	9.6	3,013	0.32%
2023/05/02	30.4	13.82	27.5	13.79	13.85	3	2,989	0.10%
2023/04/28	14.1	13.43	19.6	13.52	13.65	-5.5	2,971	-0.18%
2023/04/27	21.2	13.17	18.1	13.31	13.25	3.1	2,957	0.10%
2023/04/26	20.3	12.96	82.9	12.91	13.15	-62.6	2,949	-2.12%
2023/04/25	25.3	13.28	18.1	13.26	13.10	7.2	2,937	0.24%
2023/04/24	10.1	13.74	7	13.74	13.70	3.1	2,910	0.11%
2023/04/21	9.3	13.63	45.6	13.74	13.55	-36.3	2,916	-1.25%
2023/04/20	27.3	14.21	75	14.25	14.10	-47.7	2,857	-1.67%
2023/04/19	21.8	14.59	28.7	14.49	14.55	-6.8	2,809	-0.24%
2023/04/18	116.6	14.68	34.1	14.66	14.45	82.5	2,749	3.00%	大買/
2023/04/17	166.6	14.95	71.7	15.05	15.15	94.9	2,639	3.60%	大買/
2023/04/14	72.2	14.68	66.1	14.35	14.70	6.1	2,498	0.24%
2023/04/13	11.1	13.80	23.1	13.66	13.75	-12	2,317	-0.52%
2023/04/12	22.2	13.61	53.2	13.65	13.65	-31	2,288	-1.35%
2023/04/11	16.1	13.56	55.3	13.54	13.50	-39.2	2,235	-1.75%
2023/04/10	3.3	13.21	23.2	13.24	13.20	-19.8	2,190	-0.91%
2023/04/07	17.2	13.11	43.2	13.04	13.25	-26	2,175	-1.19%
2023/04/06	47.3	13.07	85.2	13.02	13.15	-37.9	2,146	-1.77%
2023/03/31	3	12.77	24	12.82	12.70	-21	2,113	-0.99%
2023/03/30	11.2	12.65	17.1	12.65	12.90	-5.9	2,110	-0.28%
2023/03/29	20.1	12.49	17.3	12.59	12.40	2.7	2,117	0.13%
2023/03/28	79.1	12.72	29	12.74	12.60	50.1	2,162	2.31%
2023/03/27	59.4	13.04	42.1	12.97	13.20	17.4	2,109	0.82%
2023/03/24	21.1	12.54	40	12.57	12.45	-18.9	2,034	-0.93%
2023/03/23	18	12.15	7	12.20	12.20	11	1,999	0.55%
2023/03/22	11.1	12.21	6	12.16	12.15	5.1	2,023	0.25%
2023/03/21	3	12.10	3	12.15	12.05	0	2,035	0.00%
2023/03/20	6	11.96	9.1	12.04	12.10	-3	2,039	-0.15%
2023/03/17	9	11.96	5	11.98	11.95	4	2,039	0.20%
2023/03/16	23.4	11.77	14.1	11.90	11.70	9.3	2,033	0.46%
2023/03/15	8.1	12.19	7.2	12.19	12.00	0.9	2,010	0.05%
2023/03/14	5	12.32	6.1	12.39	12.15	-1.1	2,007	-0.05%
2023/03/13	12.8	12.11	8.3	12.41	12.50	4.5	1,996	0.23%
2023/03/10	99.1	12.54	30.2	12.56	12.40	68.9	1,971	3.49%
2023/03/09	61.1	13.16	11.7	13.24	13.05	49.4	1,911	2.59%
2023/03/08	26.1	13.29	39.5	13.40	13.40	-13.4	1,884	-0.71%
2023/03/07	31.5	13.07	20	13.19	13.10	11.5	1,861	0.62%
2023/03/06	27.2	13.18	22	13.24	13.05	5.2	1,833	0.28%
2023/03/03	87.2	13.37	55	13.25	13.25	32.2	1,791	1.80%
2023/03/02	58.9	13.03	64.4	12.89	13.35	-5.6	1,703	-0.33%
2023/03/01	16.5	12.21	7	12.22	12.15	9.6	1,597	0.60%
2023/02/24	9.7	12.32	106.9	12.26	12.25	-97.2	1,580	-6.15%	大賣/
2023/02/23	23	12.27	13.5	12.28	12.25	9.5	1,543	0.62%
2023/02/22	17.5	12.20	65.5	12.18	12.30	-48	1,522	-3.15%
2023/02/21	94	12.58	9.1	12.48	12.45	84.9	1,493	5.68%
2023/02/20	33.1	12.21	18.2	12.21	12.30	14.9	1,455	1.02%
2023/02/17	5.1	12.15	14.3	12.11	12.15	-9.2	1,426	-0.64%
2023/02/16	47	12.01	18	12.05	12.05	29	1,406	2.06%
2023/02/15	29.3	11.94	49.1	11.97	11.95	-19.8	1,393	-1.42%
2023/02/14	75.4	11.75	53.2	11.66	11.70	22.3	1,299	1.71%
2023/02/13	94.3	11.50	397.2	11.64	11.65	-302.9	1,147	-26.40%	大賣/鉅額交易
2023/02/10	10	10.64	7	10.66	10.60	3	1,008	0.30%
2023/02/09	11.1	10.77	18	10.81	10.75	-6.9	997	-0.69%
2023/02/08	30.1	10.92	47.4	10.88	10.90	-17.3	989	-1.75%
2023/02/07	1.2	10.45	2.1	10.50	10.50	-0.9	953	-0.09%
2023/02/06	0.1	10.38	2.9	10.37	10.45	-2.7	973	-0.28%
2023/02/03	12.4	10.39	6.2	10.39	10.30	6.2	966	0.64%
2023/02/02	10.2	10.32	5	10.29	10.35	5.2	963	0.54%
2023/02/01	11.1	10.18	0	0.00	10.20	11.1	950	1.17%
2023/01/31	2	10.20	11	10.14	10.15	-9	942	-0.95%
2023/01/30	0	0.00	4.2	10.13	10.10	-4.2	938	-0.44%
2023/01/17	0.2	9.99	9.3	10.17	10.10	-9.2	933	-0.98%
2023/01/16	10	9.95	0	0.00	9.95	10	925	1.08%
2023/01/13	3.4	9.84	6	9.85	9.85	-2.6	926	-0.28%
2023/01/12	1	9.98	9	9.97	9.97	-8	917	-0.87%
2023/01/11	11	10.46	2.3	10.32	10.30	8.7	901	0.96%
2023/01/10	0	10.15	0	0.00	10.20	0	882	0.00%
2023/01/09	0	0.00	7.1	10.26	10.15	-7.1	882	-0.81%
2023/01/06	0.3	10.14	5.2	10.25	10.10	-4.9	884	-0.56%
2023/01/05	0.9	10.21	1.5	10.22	10.20	-0.6	891	-0.07%
2023/01/04	0.3	10.20	2.1	10.10	10.25	-1.8	897	-0.20%
2023/01/03	0.5	10.11	2	10.18	10.05	-1.5	927	-0.16%
2022/12/30	1.1	10.12	6	10.19	10.30	-4.9	927	-0.53%
2022/12/29	5	10.15	7	10.10	10.05	-2	923	-0.22%
2022/12/28	1	10.20	0	0.00	10.20	1	920	0.11%
2022/12/27	1	10.35	4.2	10.39	10.30	-3.2	918	-0.35%
2022/12/26	5.2	10.41	3	10.55	10.30	2.2	916	0.24%
2022/12/23	36	10.51	8	10.48	10.55	28	907	3.08%
2022/12/22	1	10.45	1	10.30	10.30	0	878	0.00%
2022/12/21	5	10.38	13.7	10.23	10.15	-8.7	871	-1.00%
2022/12/20	14.8	10.37	58.2	10.43	10.20	-43.5	851	-5.10%
2022/12/19	2	9.92	4	9.91	9.91	-2	797	-0.25%
2022/12/16	8	9.99	13	10.00	9.99	-5	800	-0.62%
2022/12/15	8	10.23	14.1	10.22	10.10	-6.1	798	-0.76%
2022/12/14	13.1	10.11	18.1	10.28	10.20	-5	796	-0.63%
2022/12/13	7.1	9.93	13	10.13	10.10	-6	777	-0.77%
2022/12/12	3	9.83	5	9.83	9.85	-2	771	-0.26%
2022/12/09	4	9.57	5	9.65	9.59	-1	778	-0.13%
2022/12/08	0	0.00	2	9.43	9.50	-2	805	-0.25%
2022/12/07	0	0.00	7	9.53	9.45	-7	844	-0.83%
2022/12/06	3.1	9.81	2	9.71	9.74	1.1	893	0.12%
2022/12/05	0.2	9.93	1	9.96	9.91	-0.8	991	-0.08%
2022/12/02	14.1	9.92	13	9.91	9.92	1.1	987	0.11%
2022/12/01	2.4	9.89	1	10.00	9.89	1.4	981	0.14%
2022/11/30	5	9.92	51	9.95	9.90	-46	969	-4.74%
2022/11/29	7	9.74	7	9.80	9.83	0	955	0.00%
2022/11/28	1	9.75	5	9.70	9.74	-4	951	-0.42%
2022/11/25	0	0.00	3	9.68	9.65	-3	960	-0.31%
2022/11/24	0	0.00	3	9.63	9.65	-3	971	-0.31%
2022/11/23	0	0.00	1	9.59	9.64	-1	973	-0.10%
2022/11/22	0	0.00	7	9.67	9.62	-7	987	-0.71%
2022/11/18	1	9.70	0.3	9.65	9.66	0.7	1,008	0.07%
2022/11/17	6	9.70	22	9.88	9.80	-16	1,029	-1.55%
2022/11/16	2	9.64	0	0.00	9.57	2	1,035	0.19%
2022/11/15	0	0.00	22	9.80	9.81	-22	1,039	-2.12%
2022/11/14	21.4	9.98	14	9.94	9.92	7.4	1,049	0.71%
2022/11/11	1	9.55	22.7	9.97	10.25	-21.7	1,040	-2.09%
2022/11/10	1	9.55	0	0.00	9.60	1	1,032	0.10%
2022/11/09	2	9.58	1	9.57	9.55	1	1,061	0.09%
2022/11/08	13	9.65	23	9.55	9.52	-10	1,141	-0.88%
2022/11/07	12	9.69	17	9.74	9.68	-5	1,226	-0.41%
2022/11/04	1	9.47	2	9.51	9.62	-1	1,260	-0.08%
2022/11/03	3	9.52	10	9.49	9.49	-7	1,262	-0.55%
2022/11/02	45.7	9.63	3	9.69	9.59	42.7	1,259	3.39%
2022/10/31	1	9.11	8	9.23	9.28	-7	1,244	-0.56%
2022/10/28	12	9.02	0	0.00	9.09	12	1,242	0.97%
2022/10/27	0.1	8.90	0	0.00	8.91	0.1	1,238	0.01%
2022/10/26	3	8.96	0	0.00	8.84	3	1,238	0.24%
2022/10/24	0	0.00	0	8.77	8.95	0	1,250	0.00%
2022/10/21	2	8.79	9	8.85	8.75	-7	1,250	-0.56%
2022/10/20	10	8.97	0	0.00	8.89	10	1,251	0.80%
2022/10/19	1	9.01	0	0.00	9.07	1	1,244	0.08%
2022/10/18	1	9.24	5	9.08	9.06	-4	1,236	-0.32%
2022/10/17	2	8.99	28	8.95	9.10	-26	1,233	-2.11%
2022/10/14	20	9.20	1	9.42	9.21	19	1,231	1.54%
2022/10/13	4	9.31	2	9.25	9.05	2	1,224	0.16%
2022/10/12	8	9.53	0	0.00	9.55	8	1,212	0.66%
2022/10/11	18	9.65	16	9.73	9.67	2	1,206	0.17%
2022/10/07	2	9.36	3	9.27	9.61	-1	1,171	-0.09%
2022/10/06	1	9.24	0	0.00	9.28	1	1,168	0.09%
2022/10/05	6	9.26	29	9.28	9.18	-23	1,167	-1.97%
2022/10/04	17	9.35	0	0.00	9.29	17	1,162	1.46%
2022/10/03	0	0.00	17	9.00	9.01	-17	1,151	-1.48%
2022/09/29	0	0.00	2	9.07	9.08	-2	1,158	-0.17%
2022/09/28	25	9.11	1	9.00	8.92	24	1,154	2.08%
2022/09/27	4	9.31	0.1	9.20	9.29	3.9	1,146	0.34%
2022/09/26	2	9.30	3	9.36	9.20	-1	1,142	-0.09%
2022/09/23	4.1	9.84	2.5	9.72	9.70	1.6	1,133	0.14%
2022/09/22	3.1	9.85	17.5	9.80	9.88	-14.4	1,128	-1.28%
2022/09/21	7.9	9.86	2.1	9.84	9.86	5.7	1,122	0.51%
2022/09/20	6	10.13	13	10.20	9.95	-7	1,106	-0.63%
2022/09/19	3.1	10.20	9.8	10.26	10.20	-6.7	1,087	-0.61%
2022/09/16	34.6	10.36	9	10.42	10.30	25.6	1,062	2.41%
2022/09/15	75	10.38	35	10.42	10.25	40	1,038	3.85%
2022/09/14	26.1	10.37	40	10.42	10.50	-13.9	1,002	-1.38%
2022/09/13	57	10.30	19.1	10.41	10.55	37.9	961	3.94%
2022/09/12	25.3	10.60	17	10.60	10.60	8.3	900	0.92%
2022/09/08	0	0.00	3	9.54	9.65	-3	792	-0.38%
2022/09/07	2	9.37	4	9.46	9.39	-2	792	-0.25%
2022/09/06	1	9.40	15	9.53	9.49	-14	786	-1.78%
2022/09/05	3	9.76	48	9.61	9.53	-45	784	-5.74%
2022/09/02	10.1	9.89	4	9.88	9.85	6.1	780	0.77%
2022/09/01	18	9.95	8	9.92	10.00	10	780	1.28%
2022/08/31	1	9.99	8	9.77	10.10	-7	767	-0.91%
2022/08/30	13	9.55	8	9.50	9.57	5	752	0.66%
2022/08/29	13	9.37	5	9.41	9.36	8	747	1.07%
2022/08/26	8.1	9.87	37	9.84	9.85	-29	729	-3.97%
2022/08/25	33	9.92	2.2	9.93	9.95	30.8	718	4.29%
2022/08/24	17	10.00	22	10.10	9.98	-5	700	-0.71%
2022/08/23	11	9.86	42.1	9.82	9.74	-31.1	672	-4.61%
2022/08/22	29	10.07	20.6	10.08	10.00	8.4	654	1.28%
2022/08/19	68.4	10.13	1.1	10.26	10.05	67.2	634	10.59%
2022/08/18	22.1	10.15	60.3	10.13	10.35	-38.2	612	-6.24%
2022/08/17	63.9	10.11	57.3	10.41	10.20	6.6	590	1.12%
2022/08/16	18.4	10.62	22.1	10.72	10.55	-3.7	552	-0.67%
2022/08/15	164.6	10.87	51.1	10.88	10.60	113.5	514	22.06%	大買/鉅額交易
2022/08/12	115.1	10.76	40.2	10.40	10.85	74.9	425	17.60%	大買/
2022/08/11	10	9.96	3	9.96	9.96	7	325	2.15%
2022/08/10	1	9.15	35	9.09	9.06	-34	287	-11.83%
2022/08/09	1	9.15	0	0.00	9.12	1	278	0.36%
2022/08/05	4	8.84	0	0.00	8.88	4	263	1.52%
2022/08/04	0	0.00	1	8.72	8.83	-1	255	-0.39%
2022/08/02	0	0.00	1	8.90	8.78	-1	248	-0.40%
2022/08/01	0	0.00	1	8.87	8.95	-1	246	-0.41%
2022/07/29	1	8.77	1	8.80	8.80	0	239	0.00%
2022/07/28	36	8.63	2	8.79	8.65	34	231	14.66%
2022/07/27	3	8.66	2	8.56	8.73	1	224	0.45%
2022/07/26	0	8.32	0	0.00	8.36	0	218	0.00%
2022/07/25	1	8.34	0	0.00	8.34	1	217	0.46%
2022/07/22	4	8.18	1.2	8.23	8.35	2.8	217	1.27%
2022/07/20	1	8.10	0	0.00	8.04	1	214	0.47%
2022/07/15	0	0.00	3	8.36	8.32	-3	230	-1.30%
2022/07/14	0	0.00	1	8.36	8.37	-1	232	-0.43%
2022/07/13	0	0.00	2	8.47	8.37	-2	228	-0.87%
2022/07/12	0	8.36	0	0.00	8.35	0	227	0.00%
2022/07/11	5	8.67	0	0.00	8.72	5	226	2.21%
2022/07/08	7	9.09	0	0.00	9.02	7	225	3.10%
2022/07/06	2	7.95	0.6	8.15	7.90	1.4	207	0.69%
2022/07/05	0	0.00	1	8.52	8.39	-1	209	-0.48%
2022/07/04	7	8.26	1	8.25	8.32	6	212	2.83%
2022/07/01	0	0.00	5	8.35	8.33	-5	219	-2.28%
2022/06/29	0	0.00	3	8.77	8.77	-3	225	-1.33%
2022/06/28	0	8.85	0	8.87	8.76	0	236	0.00%
2022/06/27	6	8.79	0	0.00	8.85	6	247	2.42%
2022/06/24	0	0.00	2	8.80	8.70	-2	257	-0.78%
2022/06/23	0	0.00	4	8.68	8.69	-4	271	-1.48%
2022/06/22	0	8.88	0	0.00	8.65	0	293	0.00%
2022/06/21	0.1	8.87	0	0.00	8.87	0.1	318	0.03%
2022/06/16	5	9.55	0	9.50	9.37	5	458	1.09%
2022/06/15	1	9.45	0	0.00	9.44	1	513	0.19%
2022/06/14	0	9.46	4	9.49	9.52	-4	521	-0.77%
2022/06/13	2	9.50	0	0.00	9.56	2	526	0.38%
2022/06/10	1	8.94	2.1	9.07	9.68	-1.1	526	-0.22%
2022/06/09	0	0.00	10	8.93	9.02	-10	521	-1.92%
2022/06/08	0	0.00	4	9.02	8.97	-4	519	-0.77%
2022/06/07	0	0.00	0	9.00	8.98	0	521	0.00%
2022/06/06	0	0.00	1	9.06	9.05	-1	525	-0.19%
2022/06/02	1	9.00	0.1	9.09	8.98	0.9	531	0.17%
2022/05/31	1	9.00	1	8.98	9.05	0	539	0.00%
2022/05/26	3	9.00	3	9.06	8.99	0	548	0.00%
2022/05/24	2	9.05	0	0.00	8.98	2	555	0.36%
2022/05/23	0.1	8.90	6	8.99	9.05	-5.8	555	-1.05%
2022/05/20	1.2	8.98	2.1	8.91	8.90	-0.9	561	-0.17%
2022/05/19	3.9	8.75	0	0.00	8.91	3.9	566	0.69%
2022/05/17	0	0.00	2	8.69	8.78	-2	565	-0.35%
2022/05/13	10	8.82	3.4	8.61	8.72	6.6	564	1.18%
2022/05/12	0	9.00	0	0.00	8.68	0	566	0.00%
2022/05/11	0	0.00	10	8.88	8.92	-10	565	-1.77%
2022/05/09	2	8.83	0	0.00	8.82	2	568	0.35%
2022/05/06	0.1	9.00	9	9.03	9.01	-8.9	568	-1.56%
2022/05/05	1	9.20	3.1	9.25	9.20	-2.1	572	-0.37%
2022/05/04	1	9.14	0	0.00	9.20	1	573	0.17%
2022/05/03	3.1	9.30	1	9.25	9.32	2.1	576	0.36%
2022/04/29	0	9.40	1	9.49	9.48	-1	579	-0.17%
2022/04/27	3.1	9.49	24	9.34	9.32	-20.9	585	-3.57%
2022/04/26	3	9.83	0	0.00	9.80	3	583	0.51%
2022/04/25	6	9.94	1	9.97	9.99	5	583	0.86%
2022/04/22	5	9.99	3	10.05	10.20	2	580	0.34%
2022/04/21	1.1	10.19	10.4	10.03	10.20	-9.3	582	-1.60%
2022/04/20	1	9.81	3	9.64	9.82	-2	570	-0.35%
2022/04/19	0	9.82	3.2	9.73	9.78	-3.2	576	-0.55%
2022/04/18	1	9.70	0.1	9.86	9.60	0.9	586	0.15%
2022/04/15	4	9.72	0	9.95	9.76	4	597	0.67%
2022/04/14	0	0.00	1	9.91	9.89	-1	608	-0.16%
2022/04/13	3.4	9.92	7.1	9.97	9.99	-3.7	612	-0.61%
2022/04/12	0.1	9.95	3.2	9.94	9.83	-3.1	613	-0.51%
2022/04/11	1.2	9.86	4	9.85	9.85	-2.8	616	-0.46%
2022/04/08	2.5	10.04	3	10.02	10.10	-0.5	616	-0.08%
2022/04/07	10.1	9.92	1	9.90	9.83	9.1	615	1.47%
2022/04/06	1	10.10	0	0.00	10.05	1	612	0.16%
2022/04/01	3	10.03	1	10.15	10.20	2	609	0.33%
2022/03/31	6	10.09	11	10.05	10.05	-5	609	-0.82%
2022/03/30	10	10.22	24	10.25	10.15	-14	605	-2.31%
2022/03/29	9.2	10.15	3	10.20	10.25	6.2	605	1.02%
2022/03/28	5	10.30	7	10.34	10.25	-2	606	-0.33%
2022/03/25	17	10.60	7.2	10.67	10.60	9.8	594	1.65%
2022/03/24	6.1	10.70	11	10.55	10.70	-4.9	572	-0.85%
2022/03/23	18	10.32	8.2	10.37	10.25	9.8	555	1.76%
2022/03/22	51.4	10.37	47.3	10.25	10.60	4.1	538	0.76%
2022/03/21	9	10.02	4.3	10.02	10.25	4.7	468	1.01%
2022/03/18	4	9.34	18	9.28	9.35	-14	424	-3.30%
2022/03/17	10	8.38	3	8.53	8.50	7	377	1.85%
2022/03/16	8	8.20	0	0.00	8.20	8	376	2.13%
2022/03/15	1	8.56	1	8.40	8.40	0	376	0.00%
2022/03/14	2	8.63	2	8.64	8.61	0	384	0.00%
2022/03/11	0.1	8.59	0	0.00	8.62	0.1	387	0.01%
2022/03/10	1	8.74	0.4	8.69	8.78	0.6	394	0.15%
2022/03/09	1.3	8.42	1	8.43	8.50	0.3	391	0.09%
2022/03/08	51	8.50	6	8.46	8.39	45	396	11.36%
2022/03/07	3	8.75	5	8.60	8.63	-2	395	-0.51%
2022/03/04	6	9.08	5.1	9.12	9.13	0.9	392	0.23%
2022/03/03	8.1	9.12	0	0.00	9.12	8.1	393	2.07%
2022/03/02	1	9.15	0	0.00	9.12	1	401	0.25%
2022/03/01	0	9.61	3.7	9.17	9.19	-3.7	404	-0.92%
2022/02/25	1	9.15	1	9.17	9.18	0	405	0.00%
2022/02/24	7.1	9.40	0	0.00	9.22	7.1	409	1.72%
2022/02/23	0	9.68	1	9.65	9.62	-1	412	-0.24%
2022/02/22	8	9.60	1	9.60	9.60	7	416	1.68%
2022/02/21	11	9.70	0	0.00	9.78	11	416	2.64%
2022/02/18	4.2	9.81	0	0.00	9.80	4.2	417	1.01%
2022/02/17	12	9.84	0	0.00	9.81	12	423	2.83%
2022/02/16	1.1	9.82	2	9.85	9.90	-0.9	428	-0.21%
2022/02/15	2	9.80	0	9.85	9.85	2	432	0.46%
2022/02/14	0.1	9.83	0	0.00	9.85	0.1	440	0.02%
2022/02/11	0.4	9.98	0	0.00	10.00	0.4	444	0.10%
2022/02/10	4.9	10.00	0.2	10.15	10.05	4.7	448	1.06%
2022/02/09	2.2	10.04	0	0.00	10.05	2.2	456	0.49%
2022/02/08	0.1	10.00	1.3	10.06	10.10	-1.2	458	-0.26%
2022/02/07	3	9.78	0.1	9.88	9.90	2.9	461	0.63%
2022/01/26	6	9.72	1	9.72	9.71	5	476	1.05%
2022/01/25	7	9.86	0	0.00	9.77	7	489	1.43%
2022/01/24	4	9.75	0	10.05	9.99	4	542	0.74%
2022/01/21	6	10.03	0	0.00	10.00	6	583	1.03%
2022/01/20	2.1	10.13	4	10.10	10.20	-1.9	600	-0.32%
2022/01/19	0	0.00	0	10.30	10.25	0	645	0.00%
2022/01/18	12.1	10.19	1.1	10.21	10.20	11	655	1.67%
2022/01/17	2	10.15	4.1	10.00	10.25	-2.1	659	-0.32%
2022/01/14	0.2	10.22	6	10.08	10.10	-5.8	661	-0.88%
2022/01/13	1.1	10.35	1	10.40	10.30	0.1	654	0.02%
2022/01/12	3.6	10.16	0.1	10.30	10.45	3.6	654	0.54%
2022/01/11	5.2	10.24	0	0.00	10.10	5.2	647	0.80%
2022/01/10	8.1	10.75	0	0.00	10.50	8.1	638	1.26%
2022/01/07	4	10.94	6	10.94	10.90	-2	629	-0.32%
2022/01/06	6	11.15	5	11.25	11.15	1	617	0.16%
2022/01/05	1.1	11.24	5.9	11.34	11.30	-4.7	616	-0.76%
2021/12/30	1	11.40	0	0.00	11.40	1	609	0.16%
2021/12/29	0	0.00	1	11.40	11.35	-1	606	-0.16%
2021/12/28	0.1	11.30	1	11.40	11.35	-0.9	607	-0.15%
2021/12/27	1	11.35	2	11.40	11.45	-1	614	-0.16%
2021/12/24	0	0.00	0	11.65	11.40	0	614	0.00%
2021/12/23	0	0.00	3	11.50	11.40	-3	611	-0.49%
2021/12/22	3	11.40	14	11.28	11.40	-11	607	-1.81%
2021/12/21	0.2	11.15	0	0.00	11.15	0.2	606	0.03%
2021/12/20	1	11.05	0	11.00	11.10	1	624	0.16%
2021/12/17	17	11.05	10	11.05	11.10	7	627	1.12%
2021/12/16	3.5	11.19	2	11.10	11.15	1.5	619	0.25%
2021/12/15	0.1	11.10	3	11.15	11.20	-2.9	614	-0.47%
2021/12/14	15	11.25	7	11.30	11.25	8	611	1.31%
2021/12/13	10	11.15	5.4	11.14	11.35	4.6	609	0.76%
2021/12/10	0	11.15	0	0.00	11.10	0	607	0.01%
2021/12/09	0	0.00	2	11.20	11.20	-2	611	-0.33%
2021/12/08	1	11.10	0	0.00	11.15	1	608	0.16%
2021/12/07	0	11.16	0.4	11.25	11.15	-0.4	599	-0.07%
2021/12/06	2.4	11.07	0	0.00	11.20	2.4	601	0.40%
2021/12/03	0.2	11.15	11	11.15	11.15	-10.8	604	-1.78%
2021/12/02	1	11.10	0	0.00	11.10	1	611	0.17%
2021/12/01	10	11.25	0	0.00	11.25	10	610	1.64%
2021/11/30	4	11.34	0	0.00	11.25	4	612	0.65%
2021/11/29	2	11.25	0	0.00	11.30	2	616	0.32%
2021/11/26	4	11.24	0	0.00	11.20	4	621	0.64%
2021/11/25	5	11.50	0	0.00	11.45	5	616	0.81%
2021/11/24	0	0.00	3	11.60	11.60	-3	616	-0.49%
2021/11/23	4	11.59	3	11.62	11.55	1	618	0.16%
2021/11/22	2	11.95	3.8	11.83	11.80	-1.8	622	-0.28%
2021/11/19	5.2	11.55	4	11.60	11.65	1.2	624	0.19%
2021/11/18	0.1	11.65	1	11.80	11.65	-1	627	-0.15%
2021/11/17	17	11.73	1	11.90	11.75	16	629	2.54%
2021/11/16	6	11.88	3.8	11.75	11.90	2.2	631	0.35%
2021/11/15	11	11.59	1.1	11.60	11.55	9.9	631	1.56%
2021/11/12	1.5	11.65	0.1	11.70	11.60	1.4	631	0.23%
2021/11/11	2	11.60	0	0.00	11.60	2	633	0.32%
2021/11/10	1	11.70	0.3	11.85	11.75	0.7	630	0.12%
2021/11/09	4.6	11.84	7	11.79	11.85	-2.4	632	-0.38%
2021/11/08	0	12.10	1	11.85	11.85	-1	630	-0.16%
2021/11/05	2	12.18	1.1	12.20	12.20	0.9	634	0.14%
2021/11/04	1	12.15	1.7	12.23	12.20	-0.7	632	-0.12%
2021/11/03	2	12.05	1	12.20	12.15	1	635	0.16%
2021/11/02	3	12.18	3	12.18	12.05	0	630	0.00%
2021/11/01	12.3	12.37	4.1	12.74	12.55	8.2	640	1.28%
2021/10/29	3	13.28	19.8	13.13	13.40	-16.8	596	-2.81%
2021/10/28	9	12.61	7.3	12.67	12.65	1.7	556	0.31%
2021/10/27	5.2	12.62	34	12.60	12.65	-28.9	545	-5.29%
2021/10/26	5	11.88	17	11.80	12.00	-12	506	-2.37%
2021/10/25	2	11.65	0.3	11.60	11.70	1.7	502	0.34%
2021/10/22	0	11.40	10	11.40	11.40	-10	530	-1.88%
2021/10/21	0	0.00	0.7	11.30	11.35	-0.7	567	-0.13%
2021/10/20	3	11.23	1	11.30	11.30	2	591	0.34%
2021/10/19	2.6	11.24	0	11.50	11.35	2.6	620	0.42%
2021/10/15	0.1	11.35	2.1	11.39	11.40	-2	744	-0.27%
2021/10/14	2	11.20	5	11.16	11.15	-3	837	-0.36%
2021/10/13	1.6	11.20	0	0.00	11.25	1.6	995	0.16%
2021/10/08	0.6	11.50	0	11.40	11.55	0.5	1,077	0.05%
2021/10/07	0	0.00	3	11.55	11.55	-3	1,110	-0.27%
2021/10/06	3	11.25	0	0.00	11.25	3	1,142	0.27%
2021/10/05	0	0.00	5	11.25	11.30	-5	1,151	-0.43%
2021/10/04	8	11.44	0	0.00	11.25	8	1,153	0.69%
2021/10/01	3	11.60	0	0.00	11.75	3	1,150	0.26%
2021/09/30	0	0.00	7	12.04	12.00	-7	1,155	-0.61%
2021/09/29	8	11.81	0	0.00	11.80	8	1,166	0.69%
2021/09/28	3	12.30	0.1	12.10	12.20	2.9	1,174	0.25%
2021/09/27	1	11.40	21.4	11.72	12.60	-20.4	1,181	-1.73%
2021/09/24	1.1	11.45	3	11.47	11.50	-1.9	1,179	-0.16%
2021/09/23	1	11.35	3	11.45	11.40	-2	1,183	-0.17%
2021/09/22	2	11.50	0	0.00	11.45	2	1,198	0.17%
2021/09/16	0	11.65	3	11.62	11.65	-3	1,212	-0.25%
2021/09/15	2	11.85	2	11.85	11.75	0	1,216	0.00%
2021/09/14	1	11.90	3	11.60	12.00	-2	1,219	-0.16%
2021/09/13	2	11.45	1	11.40	11.50	1	1,216	0.09%
2021/09/09	2	11.10	1	11.20	11.20	1	1,228	0.08%
2021/09/08	104	11.28	2	11.30	11.10	102	1,230	8.29%	大買/鉅額交易
2021/09/07	60	11.34	7	11.33	11.30	53	1,234	4.29%
2021/09/06	75	11.57	0	0.00	11.65	75	1,236	6.07%
2021/09/03	0	11.85	2	12.30	11.85	-2	1,242	-0.16%
2021/09/02	9	12.08	1	11.90	11.85	8	1,243	0.64%
2021/09/01	2	11.95	0	12.00	11.95	2	1,243	0.16%
2021/08/31	4	11.65	0	11.80	11.70	4	1,239	0.32%
2021/08/30	52	11.55	0	0.00	11.65	52	1,246	4.17%
2021/08/27	0	11.65	0.1	11.55	11.65	-0.1	1,257	-0.01%
2021/08/26	42.1	11.45	0.1	11.55	11.50	42	1,265	3.32%
2021/08/25	50.1	11.40	1.2	11.45	11.40	48.9	1,304	3.75%
2021/08/24	3	11.45	1	11.30	11.45	2	1,328	0.15%
2021/08/23	31	11.41	1.3	11.50	11.40	29.7	1,331	2.23%
2021/08/20	1	11.30	0	0.00	11.40	1	1,338	0.07%
2021/08/19	44.3	11.44	21	11.56	11.40	23.3	1,340	1.74%
2021/08/18	0	0.00	6.2	11.40	11.85	-6.2	1,345	-0.46%
2021/08/17	71	11.83	7	11.79	11.50	64	1,355	4.72%
2021/08/16	44	11.88	1	11.90	11.90	43	1,360	3.16%
2021/08/13	57.2	12.01	6	12.12	12.15	51.2	1,366	3.74%
2021/08/12	27	12.03	0	0.00	12.15	27	1,368	1.97%
2021/08/11	19	12.06	2	12.08	12.00	17	1,381	1.23%
2021/08/10	1	12.55	2.2	12.59	12.55	-1.2	1,401	-0.08%
2021/08/09	0.2	12.65	0.6	12.66	12.70	-0.4	1,447	-0.02%
2021/08/06	2	12.90	1.2	12.99	12.85	0.8	1,469	0.05%
2021/08/05	23.4	12.78	2	12.80	12.80	21.4	1,488	1.44%
2021/08/04	1.5	13.23	4.1	13.11	13.10	-2.6	1,526	-0.17%
2021/08/03	0.6	13.25	2	13.25	13.30	-1.4	1,549	-0.09%
2021/08/02	3	13.37	2.1	13.39	13.45	0.9	1,565	0.06%
2021/07/30	2.2	13.08	6	13.19	13.05	-3.8	1,589	-0.24%
2021/07/29	2.1	13.25	2.2	13.20	13.30	-0.1	1,606	0.00%
2021/07/28	13	13.40	15.3	13.10	13.30	-2.3	1,626	-0.14%
2021/07/27	25	13.47	13	13.98	13.20	12	1,667	0.72%
2021/07/26	19.2	14.05	11.7	14.15	14.10	7.5	1,670	0.45%
2021/07/23	16.2	14.33	12	14.41	14.25	4.2	1,677	0.25%
2021/07/22	10	14.82	35.1	14.96	14.85	-25.1	1,762	-1.42%
2021/07/21	26	14.61	98.5	14.68	14.85	-72.5	1,878	-3.86%
2021/07/20	66	14.48	30	14.50	14.60	36	1,903	1.89%
2021/07/19	67.9	13.88	38.4	14.19	14.55	29.5	1,990	1.48%
2021/07/16	7.1	12.91	26.8	12.85	13.25	-19.7	2,027	-0.97%
2021/07/15	5.2	12.17	5	12.07	12.05	0.2	2,133	0.01%
2021/07/14	15	12.01	6	12.13	12.10	9	2,204	0.41%
2021/07/13	5.7	11.85	14	11.85	11.80	-8.3	2,373	-0.35%
2021/07/12	1	11.25	4	11.38	11.30	-3	2,702	-0.11%
2021/07/09	1	11.20	3.4	11.33	11.30	-2.4	2,732	-0.09%
2021/07/08	1.1	11.30	13	11.23	11.35	-11.9	2,807	-0.42%
2021/07/07	5.2	11.28	4	11.25	11.15	1.2	2,912	0.04%
2021/07/06	2	11.25	16	11.43	11.40	-14	2,955	-0.47%
2021/07/05	3.1	11.57	7	11.54	11.65	-3.9	2,969	-0.13%
2021/07/02	8	11.43	6.1	11.35	11.40	1.9	2,996	0.06%
2021/07/01	5.1	11.20	17.3	11.29	11.10	-12.3	3,040	-0.40%
2021/06/30	2.1	11.24	33	11.23	11.20	-30.9	3,068	-1.01%
2021/06/29	17.1	11.28	1	11.30	11.15	16.1	3,109	0.52%
2021/06/28	1.2	11.54	21	11.54	11.55	-19.8	3,139	-0.63%
2021/06/25	5.9	11.83	9.4	11.87	11.70	-3.5	3,295	-0.11%
2021/06/24	16.4	11.77	5	11.71	11.80	11.4	3,473	0.33%
2021/06/23	0	0.00	9	11.54	11.60	-9	3,524	-0.26%
2021/06/22	4.6	11.42	1.8	11.44	11.40	2.8	3,598	0.08%
2021/06/21	13	11.57	2	11.45	11.50	11	3,731	0.29%
2021/06/18	0	11.80	4	12.05	12.00	-4	3,906	-0.10%
2021/06/17	3.3	12.02	9	11.98	12.20	-5.7	4,292	-0.13%
2021/06/16	4.5	11.78	2	12.05	11.75	2.5	4,374	0.06%
2021/06/15	5	12.10	9	12.10	12.00	-4	4,460	-0.09%
2021/06/11	3	12.22	6	12.34	12.20	-3	4,459	-0.07%
2021/06/10	0.9	12.35	7	12.53	12.40	-6.1	4,466	-0.14%
2021/06/09	3	12.38	8.1	12.30	12.30	-5.1	4,489	-0.11%
2021/06/08	1	12.55	1.5	12.46	12.50	-0.5	4,498	-0.01%
2021/06/07	4.9	12.54	0	0.00	12.40	4.9	4,508	0.11%
2021/06/04	13	13.16	2	13.10	12.95	11	4,515	0.24%
2021/06/03	13.6	13.33	10	13.31	13.45	3.6	4,523	0.08%
2021/06/02	22	13.18	7	13.16	13.50	15	4,522	0.33%
2021/06/01	24	12.63	9	13.07	13.45	15	4,497	0.33%
2021/05/31	3.2	12.24	11.2	12.25	12.25	-8	4,491	-0.18%
2021/05/28	6.2	12.12	15	12.07	12.05	-8.8	4,520	-0.20%
2021/05/27	1	11.95	1	12.15	11.95	0	4,547	0.00%
2021/05/26	1	12.05	3.7	12.15	12.15	-2.7	4,583	-0.06%
2021/05/25	4.2	12.10	1	12.10	11.90	3.2	4,620	0.07%
2021/05/24	1	11.95	8.5	12.12	12.15	-7.5	4,708	-0.16%
2021/05/21	3	11.85	0.1	11.90	11.95	3	4,875	0.06%
2021/05/20	1.5	11.50	6	11.51	11.50	-4.5	5,134	-0.09%
2021/05/19	8.1	11.62	8.7	11.72	11.80	-0.7	5,272	-0.01%
2021/05/18	5.4	11.50	5.2	11.24	11.55	0.2	5,286	0.00%
2021/05/17	4.7	10.20	7	10.30	10.50	-2.4	5,258	-0.04%
2021/05/14	9.2	11.60	3	11.80	11.25	6.2	5,216	0.12%
2021/05/13	10.1	11.34	6	11.06	11.25	4.1	5,185	0.08%
2021/05/12	13.4	11.33	38.8	11.62	11.25	-25.4	5,152	-0.49%
2021/05/11	32.5	12.56	8.6	12.64	12.50	23.9	5,094	0.47%
2021/05/10	20.5	13.78	2	13.85	13.50	18.5	5,062	0.37%
2021/05/07	12.3	13.64	15.6	13.51	13.70	-3.4	5,042	-0.07%
2021/05/06	3	12.98	22.7	13.02	12.95	-19.7	5,012	-0.39%
2021/05/05	11.8	12.98	10	13.02	13.00	1.8	5,000	0.04%
2021/05/04	14	12.96	51.7	12.96	13.00	-37.7	4,976	-0.76%
2021/05/03	39.4	13.96	22.1	13.97	13.80	17.3	4,909	0.35%
2021/04/29	17	14.56	30.7	14.56	14.50	-13.7	4,874	-0.28%
2021/04/28	78.2	14.81	37.7	14.84	14.70	40.5	4,845	0.84%
2021/04/27	56.4	15.26	117.9	14.52	15.50	-61.5	4,735	-1.30%	大賣/
2021/04/26	48.5	14.16	118.5	14.16	14.10	-70	4,576	-1.53%	大賣/
2021/04/23	74.2	14.63	93.2	14.59	15.00	-19	4,478	-0.42%
2021/04/22	139.5	16.21	81.6	16.40	15.95	57.8	4,304	1.34%	大買/
2021/04/21	85.1	17.44	51.3	17.41	17.65	33.7	4,116	0.82%
2021/04/20	27.7	18.59	73.5	18.50	18.90	-45.8	3,956	-1.16%
2021/04/19	169.7	19.24	74.7	19.12	19.00	95	3,888	2.44%	大買/
2021/04/16	197.2	18.47	70.1	18.30	19.60	127.1	3,699	3.44%	大買/鉅額交易
2021/04/15	0	0.00	23.1	17.90	17.90	-23.1	3,342	-0.69%
2021/04/07	111.6	13.94	15	13.97	13.95	96.6	3,308	2.92%	大買/
2021/04/06	75.9	13.87	35.8	13.67	13.95	40.1	3,241	1.24%
2021/04/01	31.1	13.20	9	13.23	13.15	22.1	3,137	0.71%
2021/03/31	11.6	13.16	31.6	13.21	13.20	-19.9	3,090	-0.65%
2021/03/30	14	13.22	20	13.29	13.25	-6	3,070	-0.20%
2021/03/29	27.4	13.13	6	13.18	13.10	21.4	3,037	0.70%
2021/03/26	17.5	13.41	47	13.48	13.40	-29.5	2,987	-0.99%
2021/03/25	10.2	13.33	20	13.47	13.20	-9.8	2,951	-0.33%
2021/03/24	33	13.68	17	13.61	13.55	16	2,938	0.54%
2021/03/23	121.2	13.94	77.5	13.60	13.60	43.7	2,913	1.50%	大買/
2021/03/22	167	14.15	63.4	14.08	14.20	103.6	2,788	3.71%	大買/鉅額交易
2021/03/19	32.3	12.64	79.1	12.64	12.95	-46.8	2,603	-1.80%
2021/03/18	98.9	12.71	115.2	12.55	12.70	-16.3	2,553	-0.64%	大賣/
2021/03/17	114.6	12.87	48	12.64	12.60	66.6	2,500	2.66%	大買/
2021/03/16	84.1	13.11	107	13.12	13.40	-22.9	2,372	-0.97%	大賣/
2021/03/15	271.9	13.04	78	13.20	13.30	193.9	2,202	8.80%	大買/鉅額交易
2021/03/12	5	11.90	8	12.00	12.10	-3	1,832	-0.16%
2021/03/11	12	10.74	27.3	10.71	11.00	-15.3	1,779	-0.86%
2021/03/10	4	9.99	15	10.05	10.00	-11	1,751	-0.63%
2021/03/09	5.3	10.00	0	0.00	10.00	5.3	1,766	0.30%
2021/03/08	10.3	10.15	18	10.39	10.10	-7.7	1,801	-0.43%
2021/03/05	2	10.10	9	10.08	10.10	-7	1,813	-0.39%
2021/03/04	3	9.99	5	10.03	10.05	-2	1,811	-0.11%
2021/03/03	2	10.00	3.7	10.01	10.10	-1.7	1,804	-0.09%
2021/03/02	26.7	10.07	17.2	10.15	10.00	9.5	1,787	0.53%
2021/02/26	3.2	10.05	0	0.00	10.15	3.2	1,772	0.18%
2021/02/25	6	10.05	9.3	10.30	10.15	-3.2	1,787	-0.18%
2021/02/24	10.7	10.12	0.8	10.02	10.10	9.9	1,764	0.56%
2021/02/23	10.5	10.10	14	10.23	10.20	-3.5	1,739	-0.20%
2021/02/22	19	10.27	4	10.40	10.15	15	1,701	0.88%
2021/02/19	11.2	10.02	11	10.26	10.40	0.1	1,659	0.01%
2021/02/18	10.1	10.03	4	10.05	10.15	6	1,616	0.37%
2021/02/17	7.6	10.23	32	10.28	10.40	-24.4	1,568	-1.56%
2021/02/05	60.1	10.61	69	10.59	10.30	-8.9	1,467	-0.60%
2021/02/04	79.5	10.35	60	10.43	10.60	19.5	1,291	1.51%
2021/02/03	22	9.41	21	9.46	9.68	1	1,032	0.10%
2021/02/02	7	8.80	9.7	8.57	8.80	-2.7	886	-0.30%
2021/02/01	0.3	7.99	2	8.17	8.00	-1.7	858	-0.20%
2021/01/29	4	8.06	2	8.02	8.16	2	860	0.23%
2021/01/28	0.5	8.11	0	8.22	8.13	0.5	857	0.06%
2021/01/27	0.8	8.19	1	8.24	8.20	-0.2	858	-0.02%
2021/01/26	0	8.01	0	0.00	8.05	0	858	0.00%
2021/01/25	4	8.16	0.1	8.23	8.10	3.9	859	0.46%
2021/01/22	0.3	8.16	11.1	8.22	8.19	-10.8	864	-1.25%
2021/01/21	1	8.20	0	0.00	8.24	1	865	0.12%
2021/01/20	2	8.41	0	0.00	8.38	2	862	0.23%
2021/01/19	0.8	8.69	0.3	8.73	8.70	0.6	851	0.07%
2021/01/18	0.3	8.69	1	8.80	8.70	-0.8	850	-0.09%
2021/01/15	1	8.70	2.4	8.85	8.77	-1.4	845	-0.16%
2021/01/14	1.4	8.85	2.4	8.88	8.89	-1	837	-0.12%
2021/01/13	1.9	8.78	8	8.94	8.91	-6.1	835	-0.73%
2021/01/12	0	8.97	0	8.97	8.79	0	829	0.00%
2021/01/11	0.5	8.94	0.1	8.76	8.95	0.4	824	0.05%
2021/01/08	1.1	8.73	12	8.79	8.70	-10.9	818	-1.33%
2021/01/07	2	8.83	2	8.87	8.81	0	814	0.00%
2021/01/06	5	8.91	1	9.02	8.89	4	808	0.49%
2021/01/05	2.5	9.12	1	9.24	9.13	1.5	792	0.19%
2021/01/04	3	9.16	1	9.16	9.22	2	774	0.26%
2020/12/31	1	9.12	3	9.19	9.15	-2	762	-0.26%
2020/12/30	13	9.15	3	9.21	9.21	10	755	1.32%
2020/12/29	2	9.06	13	9.11	9.19	-11	753	-1.46%
2020/12/28	2	9.16	32	9.20	9.19	-30	740	-4.05%
2020/12/25	0	0.00	0	9.48	9.15	0	736	0.00%
2020/12/24	3	9.20	7	9.36	9.27	-4	730	-0.55%
2020/12/23	4	9.12	5	9.19	9.14	-1	724	-0.14%
2020/12/22	0	0.00	12	9.53	9.21	-12	723	-1.66%
2020/12/21	0.4	9.43	24	9.52	9.45	-23.7	718	-3.29%
2020/12/18	11.7	9.69	52	9.65	9.80	-40.3	716	-5.63%
2020/12/17	5	9.39	0.1	9.30	9.84	4.9	697	0.70%
2020/12/16	32.1	9.54	6.8	9.51	9.46	25.4	689	3.68%
2020/12/15	40	9.12	7	9.19	9.02	33	661	4.99%
2020/12/14	32	9.22	0	9.50	9.20	32	673	4.75%
2020/12/11	14.1	9.18	1.9	9.05	9.22	12.2	669	1.82%
2020/12/10	2	9.45	0	0.00	9.49	2	641	0.31%
2020/12/09	4.5	9.53	5.5	9.75	9.53	-1	642	-0.15%
2020/12/08	19.5	9.52	4	9.51	9.50	15.5	630	2.46%
2020/12/07	30.1	9.79	2.1	10.00	9.70	28	611	4.57%
2020/12/04	20.1	9.80	31.8	9.80	9.94	-11.7	577	-2.02%
2020/12/03	2.1	9.45	1	9.64	9.42	1.1	516	0.20%
2020/12/02	18.2	9.48	21.5	9.53	9.64	-3.3	499	-0.67%
2020/12/01	5	8.76	22.7	8.88	9.10	-17.7	451	-3.92%
2020/11/30	5.7	8.39	1.2	8.36	8.39	4.5	417	1.09%
2020/11/27	1.2	8.15	17.6	8.19	8.24	-16.4	425	-3.85%
2020/11/26	0.6	8.13	5.1	8.15	8.15	-4.5	422	-1.08%
2020/11/25	0.9	8.07	5.2	8.21	8.09	-4.3	433	-0.99%
2020/11/24	6.4	8.30	62.4	8.31	8.32	-56	426	-13.13%
2020/11/23	0.4	7.73	3.1	7.82	7.75	-2.6	403	-0.65%
2020/11/20	1.1	7.72	2.1	7.69	7.74	-1	404	-0.25%
2020/11/19	1.1	7.65	1.4	7.65	7.69	-0.3	408	-0.08%
2020/11/18	1.1	7.61	0	0.00	7.66	1.1	409	0.27%
2020/11/17	0	7.88	2.1	7.68	7.63	-2.1	412	-0.50%
2020/11/16	6.1	7.68	0	7.67	7.70	6.1	419	1.46%
2020/11/13	0.9	7.65	1	7.68	7.66	-0.1	421	-0.03%
2020/11/12	1.1	7.50	0.8	7.48	7.55	0.3	420	0.07%
2020/11/11	0	0.00	1.1	7.70	7.71	-1.1	421	-0.26%
2020/11/10	1	7.36	1	7.31	7.34	0	415	0.00%
2020/11/09	2	7.31	0	8.07	7.37	2	455	0.44%
2020/11/05	16	7.50	0	0.00	7.58	16	460	3.47%
2020/11/03	2	7.60	1	7.58	7.59	1	473	0.21%
2020/10/30	17	7.74	0	0.00	7.68	17	518	3.28%
2020/10/29	10	7.86	0	0.00	7.86	10	515	1.94%
2020/10/28	8	7.97	0	0.00	7.99	8	536	1.49%
2020/10/27	2	8.00	0	0.00	8.02	2	535	0.37%
2020/10/26	10.6	8.01	0.1	8.11	8.04	10.5	538	1.95%
2020/10/23	5	8.01	0	0.00	8.01	5	540	0.92%
2020/10/22	0	8.02	3	8.18	8.05	-3	571	-0.52%
2020/10/21	0	0.00	5	8.09	8.10	-5	603	-0.83%
2020/10/20	5	8.04	0	0.00	8.03	5	674	0.74%
2020/10/15	1	8.10	0	0.00	8.10	1	724	0.14%
2020/10/14	0.6	8.08	0	0.00	8.10	0.6	746	0.08%
2020/10/12	0	8.15	0	0.00	8.18	0	784	0.00%
2020/10/08	9.1	8.11	0.1	8.17	8.19	9	798	1.13%
2020/10/07	1.1	8.12	0	0.00	8.16	1.1	811	0.13%
2020/10/06	0.5	8.15	1	8.16	8.16	-0.5	825	-0.05%
2020/10/05	0.5	8.14	0	0.00	8.15	0.5	853	0.06%
2020/09/30	0.5	8.13	0	0.00	8.14	0.5	882	0.06%
2020/09/29	5	8.06	1	8.15	8.11	4	898	0.45%
2020/09/28	1.1	8.11	1	8.08	8.14	0.1	913	0.01%
2020/09/25	13	7.97	1	8.18	8.10	12	938	1.28%
2020/09/24	1	8.09	1	8.09	8.18	0	962	0.00%
2020/09/22	23	8.27	0	0.00	8.38	23	1,005	2.29%
2020/09/21	2	8.75	3	8.90	8.72	-1	1,051	-0.10%
2020/09/18	1.1	8.63	2.2	8.63	8.67	-1.1	1,100	-0.10%
2020/09/17	1.1	8.56	6	8.62	8.63	-4.9	1,219	-0.40%
2020/09/15	1	8.33	0	0.00	8.42	1	1,456	0.07%
2020/09/14	5	8.41	2	8.26	8.46	3	1,464	0.20%
2020/09/11	2	8.19	0	0.00	8.18	2	1,480	0.14%
2020/09/09	17	8.07	1	8.05	8.12	16	1,568	1.02%
2020/09/08	14	8.15	0	0.00	8.16	14	1,574	0.89%
2020/09/07	1	8.36	0	0.00	8.32	1	1,570	0.06%
2020/09/04	0	0.00	13.9	8.32	8.36	-13.9	1,571	-0.89%
2020/09/03	14	8.49	31	8.45	8.51	-17	1,574	-1.08%
2020/09/02	11	8.22	25	8.52	8.70	-14	1,579	-0.89%
2020/08/27	3	8.00	0	0.00	8.04	3	1,657	0.18%
2020/08/26	2	8.04	3	8.00	8.04	-1	1,655	-0.06%
2020/08/25	2	8.12	0	0.00	8.03	2	1,655	0.12%
2020/08/20	3	7.94	0	0.00	8.00	3	1,646	0.18%
2020/08/19	1	8.12	0	0.00	8.22	1	1,637	0.06%
2020/08/18	9	8.18	0	8.21	8.22	9	1,633	0.55%
2020/08/17	30	8.26	1	8.27	8.21	29	1,632	1.78%
2020/08/13	1	8.06	0	0.00	8.19	1	1,624	0.06%
2020/08/12	2	8.00	1	8.00	8.19	1	1,583	0.06%
2020/08/11	3	8.10	0	0.00	8.20	3	1,577	0.19%
2020/08/07	0	0.00	1	8.20	8.21	-1	1,566	-0.06%
2020/08/06	2	8.20	0	0.00	8.16	2	1,561	0.13%
2020/08/05	3	8.30	15	8.23	8.35	-12	1,548	-0.77%
2020/08/04	6	8.78	0	0.00	8.84	6	1,511	0.40%
2020/07/31	1	8.87	0	0.00	8.95	1	1,507	0.07%
2020/07/28	5	8.74	1	8.88	8.50	4	1,538	0.26%
2020/07/27	2	8.88	0	0.00	8.85	2	1,506	0.13%
2020/07/24	6	9.43	0	0.00	8.85	6	1,475	0.41%
2020/07/23	16	9.87	0	0.00	9.78	16	1,404	1.14%
2020/07/21	8	9.87	0	0.00	9.90	8	1,360	0.59%
2020/07/20	0	0.00	5	10.10	9.98	-5	1,349	-0.37%
2020/07/16	0	0.00	3	10.05	10.05	-3	1,303	-0.23%
2020/07/15	5	10.00	2	10.00	9.90	3	1,291	0.23%
2020/07/14	1	9.92	1	9.99	9.95	0	1,279	0.00%
2020/07/13	11	9.89	0	0.00	9.91	11	1,267	0.87%
2020/07/10	4	10.00	5	9.96	9.75	-1	1,255	-0.08%
2020/07/09	5	10.35	2	10.10	10.15	3	1,229	0.24%
2020/07/08	4	9.91	0	0.00	9.93	4	1,230	0.33%
2020/07/07	1	10.15	2	10.00	10.00	-1	1,213	-0.08%
2020/07/06	3	9.96	14	10.00	10.10	-11	1,205	-0.91%
2020/07/03	19	10.15	1	10.10	10.00	18	1,198	1.50%
2020/07/02	3	10.22	8	10.40	10.20	-5	1,169	-0.43%
2020/07/01	1	10.35	3	10.40	10.30	-2	1,145	-0.17%
2020/06/30	1	10.20	1	10.60	10.30	0	1,116	0.00%
2020/06/29	3	9.88	11	9.95	10.00	-8	1,058	-0.76%
2020/06/24	66	10.07	8	10.12	10.10	58	995	5.82%
2020/06/23	8	10.50	0	0.00	10.80	8	870	0.92%
2020/06/22	9.1	9.82	0	0.00	9.84	9.1	705	1.29%
2020/06/19	0	0.00	2	9.00	8.97	-2	626	-0.32%
2020/06/18	5	8.98	0	0.00	9.04	5	619	0.81%
2020/06/12	0	0.00	1	8.00	8.00	-1	515	-0.19%
2020/06/08	1	8.08	6	8.15	8.30	-5	518	-0.96%
2020/06/05	1	8.20	0	0.00	8.11	1	495	0.20%
2020/06/04	5	7.91	1	7.92	7.92	4	460	0.87%
2020/06/02	1	7.17	1	7.19	7.20	0	412	0.00%
2020/05/29	1	7.10	0	0.00	7.10	1	411	0.24%
2020/05/27	2	7.00	0	0.00	7.10	2	417	0.48%
2020/05/12	1	7.08	0	0.00	7.13	1	413	0.24%
2020/05/07	0	0.00	5	7.12	7.17	-5	412	-1.21%
2020/05/04	0	0.00	10	6.89	6.95	-10	384	-2.60%
2020/04/29	0	0.00	1	6.47	6.47	-1	352	-0.28%
2020/04/27	0	0.00	2	6.35	6.48	-2	357	-0.56%
2020/04/21	1	6.36	0	0.00	6.19	1	364	0.27%
2020/04/15	0	6.34	0	0.00	6.38	0	353	0.00%
2020/04/13	15	6.50	0	0.00	6.29	15	349	4.29%
2020/04/10	0	6.53	0	0.00	6.58	0	319	0.00%
2020/04/07	0	0.00	10	5.88	5.89	-10	291	-3.43%
2020/04/01	0	0.00	3	5.30	5.46	-3	295	-1.02%
2020/03/31	4	5.18	0	0.00	5.18	4	292	1.37%
2020/03/27	0	0.00	1	5.23	5.23	-1	289	-0.35%
2020/03/24	1	5.00	0	0.00	5.05	1	274	0.36%
2020/03/18	10	4.31	0	0.00	4.38	10	246	4.05%
2020/03/17	0	0.00	3	4.40	4.45	-3	246	-1.22%
2020/03/16	2	4.84	0	0.00	4.84	2	240	0.83%
2020/03/12	0	0.00	2	5.83	5.80	-2	215	-0.93%
2020/03/10	2	6.13	2	6.15	6.15	0	202	0.00%
2020/02/26	1	6.78	0	0.00	6.82	1	214	0.47%
2020/02/17	0	7.00	0	0.00	7.00	0	219	0.00%
2020/02/04	1	7.06	0	0.00	7.11	1	203	0.49%
2019/12/04	0	0.00	1	7.80	7.78	-1	209	-0.48%
2019/11/28	0	0.00	2	7.95	7.99	-2	203	-0.98%
2019/11/19	0	0.00	2	8.00	8.04	-2	186	-1.08%
2019/10/16	1	8.10	0	0.00	8.19	1	271	0.37%
2019/09/26	0	0.00	1	8.15	8.10	-1	274	-0.36%
2019/08/16	0	0.00	1	8.54	8.49	-1	317	-0.31%
2019/08/15	0	0.00	6	8.35	8.48	-6	317	-1.89%
2019/07/31	0	0.00	8	8.60	8.62	-8	315	-2.53%
2019/07/29	0	0.00	1	8.68	8.69	-1	315	-0.32%
2019/07/26	0	0.00	30	8.60	8.65	-30	307	-9.75%
2019/07/25	0	0.00	40	8.56	8.59	-40	304	-13.12%
2019/07/10	0	0.00	12	7.66	7.65	-12	314	-3.81%
2019/06/28	0	0.00	1	7.67	7.67	-1	394	-0.25%
2019/06/06	0	0.00	1	7.25	7.25	-1	857	-0.12%
2019/06/04	1	7.27	0	0.00	7.30	1	885	0.11%
2019/05/31	1	7.21	0	0.00	7.35	1	911	0.11%
2019/05/27	4	7.65	0	0.00	7.45	4	979	0.41%
2019/05/23	1	7.86	0	0.00	7.94	1	998	0.10%
2019/04/18	1	8.50	0	0.00	8.60	1	1,063	0.09%
2019/04/15	0	0.00	1	8.65	8.80	-1	1,134	-0.09%
2019/04/10	0	8.53	0	0.00	8.55	0	1,177	0.00%
2019/04/09	0	0.00	1	8.71	8.65	-1	1,168	-0.09%
2019/04/08	0	8.61	0	0.00	8.70	0	1,191	0.00%
2019/03/28	2	9.19	0	0.00	9.12	2	1,131	0.18%
2019/03/27	0	9.20	0	0.00	9.25	0	1,136	0.00%
2019/03/25	0	0.00	2	9.28	9.27	-2	1,136	-0.18%
2019/03/22	0	0.00	3	9.60	9.42	-3	1,146	-0.26%
2019/03/20	0	0.00	1	9.40	9.40	-1	1,110	-0.09%
2019/03/19	5	9.64	5	9.75	9.49	0	1,147	0.00%
2019/03/18	4	9.43	1	9.45	9.55	3	1,144	0.26%
2019/03/15	2	9.35	1	9.55	9.35	1	1,126	0.09%
2019/03/14	1	9.15	2	9.17	9.20	-1	1,117	-0.09%
2019/03/13	14	9.65	2	9.60	9.11	12	1,106	1.08%
2019/03/12	0	0.00	5	9.07	9.03	-5	933	-0.54%
2019/03/04	5	8.95	0	0.00	8.95	5	911	0.55%
2019/02/27	0	0.00	7	8.94	8.87	-7	929	-0.75%
2019/02/26	9	9.03	0	0.00	8.88	9	923	0.97%
2019/02/21	0	0.00	2	8.61	8.60	-2	835	-0.24%
2019/01/16	0	0.00	1	8.40	8.37	-1	797	-0.13%
2019/01/10	0	0.00	2	8.66	8.63	-2	769	-0.26%
2019/01/09	1	8.70	2	8.83	8.63	-1	762	-0.13%
2019/01/08	0	0.00	1	8.64	8.61	-1	736	-0.14%
2019/01/07	1	8.60	0	0.00	8.57	1	705	0.14%
2019/01/04	4	8.61	0	0.00	8.50	4	680	0.59%
2018/12/19	0	0.00	2	8.70	8.64	-2	720	-0.28%
2018/12/17	0	0.00	6	8.74	8.74	-6	759	-0.79%
2018/12/14	3	8.60	0	0.00	8.64	3	846	0.35%
2018/12/13	0	0.00	3	8.80	8.74	-3	992	-0.30%
2018/12/10	3	8.40	0	0.00	8.33	3	927	0.32%
2018/12/06	0	0.00	1	8.40	8.12	-1	913	-0.11%
2018/12/05	1	8.42	0	0.00	8.42	1	913	0.11%
2018/12/03	7	8.40	0	0.00	8.36	7	896	0.78%
2018/11/28	4	8.38	0	0.00	8.38	4	907	0.44%
2018/11/14	0	0.00	2	8.20	8.20	-2	1,003	-0.20%
2018/11/12	0	0.00	3	8.06	8.10	-3	1,010	-0.30%
2018/11/09	0	0.00	5	8.09	8.10	-5	1,015	-0.49%
2018/11/08	0	0.00	5	8.10	8.15	-5	1,018	-0.49%
2018/10/12	10	7.45	0	0.00	7.60	10	1,014	0.99%
2018/10/08	0	0.00	1	8.00	8.07	-1	1,014	-0.10%
2018/10/05	2	8.01	1	7.92	8.00	1	1,013	0.10%
2018/10/03	1	8.69	0	0.00	8.55	1	984	0.10%
2018/09/28	10	8.70	0	0.00	8.74	10	970	1.03%
2018/09/27	7	8.62	0	0.00	8.71	7	954	0.73%
2018/09/25	4	9.07	0	0.00	8.98	4	923	0.43%
2018/09/20	30	9.20	3	9.22	8.90	27	916	2.95%
2018/09/19	51	8.73	40	9.00	9.32	11	847	1.30%
2018/09/18	1	8.41	0	0.00	8.49	1	757	0.13%
2018/09/10	0	0.00	1	8.03	7.98	-1	1,060	-0.09%
2018/08/28	0	0.00	10	8.30	8.25	-10	1,100	-0.91%
2018/08/27	12	8.37	16	8.26	8.29	-4	1,177	-0.34%
2018/08/22	0	0.00	2	8.10	8.08	-2	1,131	-0.18%
2018/07/05	0	0.00	2	7.84	7.76	-2	1,071	-0.19%
2018/06/28	3	8.16	0	0.00	8.09	3	1,025	0.29%
2018/06/27	0	0.00	1	8.19	8.13	-1	988	-0.10%
2018/06/26	1	7.90	0	0.00	7.92	1	931	0.11%
2018/06/22	1	8.05	0	0.00	8.04	1	915	0.11%
2018/06/21	0	0.00	22	8.23	8.21	-22	901	-2.44%
2018/06/20	23	8.56	15	8.50	8.50	8	818	0.98%
2018/06/19	16	8.29	0	0.00	8.28	16	669	2.39%
2018/06/15	0	0.00	2	7.86	7.92	-2	662	-0.30%
2018/06/06	0	0.00	1	7.99	7.95	-1	617	-0.16%
2018/06/05	1	7.85	1	8.04	7.80	0	613	0.00%
2018/06/04	7	8.12	0	0.00	8.11	7	603	1.16%
2018/05/22	0	0.00	1	7.02	6.95	-1	498	-0.20%
2018/04/30	0	0.00	1	7.00	7.09	-1	660	-0.15%
2018/04/26	1	7.00	0	0.00	7.01	1	667	0.15%
2018/04/09	1	7.98	0	0.00	7.98	1	1,138	0.09%
2018/03/27	11	8.05	0	0.00	8.03	11	1,141	0.96%
2018/03/23	7	7.92	0	0.00	8.00	7	1,132	0.62%
2018/03/22	7	8.13	0	0.00	8.09	7	1,130	0.62%
2018/03/21	12	8.13	0	0.00	8.11	12	1,123	1.07%
2018/03/20	6	8.15	0	0.00	8.12	6	1,029	0.58%
2018/03/14	1	8.00	0	0.00	7.96	1	1,018	0.10%
2018/02/27	1	7.57	0	0.00	7.62	1	1,331	0.08%
2018/01/12	1	8.15	0	0.00	8.15	1	1,642	0.06%
2018/01/11	0	0.00	1	8.11	8.14	-1	1,659	-0.06%
2018/01/05	1	8.76	2	8.90	8.75	-1	1,574	-0.06%
2018/01/04	0	0.00	1	8.30	8.41	-1	1,275	-0.08%