復華富時不動產 (00712)-玉山-嘉義券商分點個股進出

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
9.73
漲跌
▼0.12
漲幅
-1.22%
成交量
26,722張
產業
上市
282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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	17.2	9.84	4	9.84	9.85	13.2	22,394	0.06%
2024/05/21	26.1	9.85	20	9.85	9.86	6.1	22,622	0.03%
2024/05/20	6	9.93	112.3	9.93	9.93	-106.3	23,116	-0.46%	大賣/鉅額交易
2024/05/17	20.8	9.91	0	0.00	9.90	20.8	23,223	0.09%
2024/05/16	23.8	9.90	7	9.91	9.92	16.8	23,210	0.07%
2024/05/15	2.1	9.90	16.1	9.91	9.88	-14	23,372	-0.06%
2024/05/14	10.2	9.78	2	9.78	9.77	8.2	24,461	0.03%
2024/05/13	25.1	9.75	22	9.75	9.76	3.1	24,898	0.01%
2024/05/10	0.8	9.74	30	9.75	9.74	-29.2	25,268	-0.12%
2024/05/09	1.5	9.68	6	9.68	9.67	-4.5	25,738	-0.02%
2024/05/08	4.2	9.69	12.8	9.68	9.67	-8.6	25,732	-0.03%
2024/05/07	5.1	9.70	46.7	9.70	9.70	-41.6	25,767	-0.16%
2024/05/06	0.3	9.61	98	9.61	9.61	-97.7	25,393	-0.38%
2024/05/03	2.2	9.57	11	9.57	9.56	-8.8	25,320	-0.03%
2024/05/02	0.3	9.58	3	9.57	9.57	-2.7	25,558	-0.01%
2024/04/30	2.1	9.59	0.1	9.59	9.57	2.1	25,526	0.01%
2024/04/29	6	9.57	12	9.57	9.57	-6	25,471	-0.02%
2024/04/26	41.8	9.47	0	0.00	9.47	41.8	25,304	0.17%
2024/04/25	10.7	9.54	0	0.00	9.54	10.7	25,338	0.04%
2024/04/24	0.2	9.58	2	9.59	9.58	-1.8	25,355	-0.01%
2024/04/23	6.2	9.47	17	9.47	9.47	-10.8	25,130	-0.04%
2024/04/22	1.6	9.40	269.7	9.37	9.40	-268.2	25,205	-1.06%	大賣/鉅額交易
2024/04/19	9	9.22	70	9.22	9.23	-61	25,018	-0.24%
2024/04/18	40.1	9.21	0	0.00	9.20	40.1	24,687	0.16%
2024/04/17	138.5	9.22	2.1	9.23	9.21	136.4	24,538	0.56%	大買/鉅額交易
2024/04/16	104.7	9.30	112	9.30	9.30	-7.3	23,691	-0.03%	大買/大賣/
2024/04/15	151.7	9.38	0	9.41	9.39	151.7	23,471	0.65%	大買/鉅額交易
2024/04/12	4.3	9.45	19	9.45	9.44	-14.8	23,380	-0.06%
2024/04/11	211.7	9.38	25	9.39	9.40	186.7	23,486	0.79%	大買/鉅額交易
2024/04/10	13.3	9.66	0	0.00	9.67	13.3	22,735	0.06%
2024/04/09	32	9.62	42	9.63	9.62	-10	22,937	-0.04%
2024/04/08	10.3	9.60	0	0.00	9.61	10.3	23,512	0.04%
2024/04/03	60.7	9.62	0	0.00	9.64	60.7	23,655	0.26%
2024/04/02	28.5	9.69	11	9.70	9.71	17.5	23,707	0.07%
2024/04/01	10	9.74	9	9.73	9.75	1	23,634	0.00%
2024/03/29	12.2	9.71	102.5	9.72	9.72	-90.3	23,609	-0.38%	大賣/
2024/03/28	9.6	9.69	9.3	9.69	9.69	0.3	23,570	0.00%
2024/03/27	2.7	9.63	20	9.62	9.64	-17.3	23,861	-0.07%
2024/03/26	1	9.69	40.1	9.68	9.69	-39.1	24,358	-0.16%
2024/03/25	7.9	9.65	8	9.61	9.63	-0.1	24,645	0.00%
2024/03/22	10.3	9.70	73.1	9.70	9.73	-62.8	25,138	-0.25%
2024/03/21	3.1	9.59	19.2	9.61	9.60	-16.1	25,114	-0.06%
2024/03/20	30.8	9.47	18	9.48	9.48	12.8	26,011	0.05%
2024/03/19	32.8	9.48	0.1	9.51	9.50	32.7	26,548	0.12%
2024/03/18	45.1	9.64	84.1	9.62	9.65	-39	26,487	-0.15%
2024/03/15	15.9	9.56	100	9.57	9.59	-84.1	26,232	-0.32%
2024/03/14	1.1	9.68	111	9.67	9.68	-109.9	25,967	-0.42%	大賣/鉅額交易
2024/03/13	14.2	9.66	35.1	9.65	9.64	-20.9	25,826	-0.08%
2024/03/12	9.3	9.64	21	9.64	9.66	-11.7	26,081	-0.04%
2024/03/11	30.8	9.60	38.5	9.60	9.62	-7.7	26,068	-0.03%
2024/03/08	24.9	9.57	91	9.56	9.56	-66.1	26,146	-0.25%
2024/03/07	63.2	9.51	10.6	9.52	9.53	52.6	26,200	0.20%
2024/03/06	54.7	9.50	58	9.49	9.50	-3.3	26,081	-0.01%
2024/03/05	116.8	9.47	5	9.47	9.47	111.8	25,895	0.43%	大買/鉅額交易
2024/03/04	11.4	9.63	7	9.62	9.61	4.4	25,294	0.02%
2024/03/01	28.1	9.57	30.1	9.56	9.57	-2	25,241	-0.01%
2024/02/29	40.3	9.39	7.2	9.39	9.40	33.1	24,943	0.13%
2024/02/27	26.6	9.41	24	9.41	9.41	2.6	24,672	0.01%
2024/02/26	45.6	9.45	5	9.44	9.46	40.6	24,347	0.17%
2024/02/23	55.2	9.42	9.4	9.41	9.41	45.8	24,185	0.19%
2024/02/22	49.5	9.37	0	0.00	9.38	49.5	24,255	0.20%
2024/02/21	119.7	9.37	0	0.00	9.36	119.7	24,114	0.50%	大買/鉅額交易
2024/02/20	24.6	9.45	2	9.46	9.46	22.6	23,743	0.10%
2024/02/19	61.8	9.39	0	0.00	9.41	61.8	23,784	0.26%
2024/02/16	35.2	9.41	5.9	9.40	9.42	29.3	24,231	0.12%
2024/02/15	185.2	9.30	2	9.31	9.31	183.2	23,870	0.77%	大買/鉅額交易
2024/02/05	75.9	9.54	2	9.54	9.56	73.9	22,495	0.33%
2024/02/02	75.2	9.66	52	9.65	9.65	23.2	22,116	0.10%
2024/02/01	50.8	9.67	4.7	9.68	9.70	46.1	21,759	0.21%
2024/01/31	9.3	9.87	0	0.00	9.89	9.3	21,155	0.04%
2024/01/30	2	9.99	21.6	9.98	9.98	-19.6	21,530	-0.09%
2024/01/29	3.1	9.89	0	0.00	9.89	3.1	21,838	0.01%
2024/01/26	0	0.00	6	9.88	9.87	-6	22,597	-0.03%
2024/01/25	10.4	9.83	5	9.81	9.83	5.4	23,211	0.02%
2024/01/24	0	9.88	0	0.00	9.88	0	23,391	0.00%
2024/01/23	2.7	9.84	25	9.84	9.85	-22.3	23,701	-0.09%
2024/01/22	0.7	9.88	4.4	9.86	9.85	-3.7	24,266	-0.02%
2024/01/19	22.3	9.80	0	0.00	9.80	22.3	24,729	0.09%
2024/01/18	38.2	9.80	10	9.80	9.79	28.2	25,542	0.11%
2024/01/17	33.3	9.92	31	9.90	9.90	2.3	26,054	0.01%
2024/01/16	70.9	9.97	8.1	9.97	9.98	62.8	26,928	0.23%
2024/01/15	51.1	9.92	5	9.96	9.96	46	27,889	0.17%
2024/01/12	1.2	9.91	0	9.93	9.91	1.1	29,138	0.00%
2024/01/11	23	9.98	1	9.97	9.97	22	29,538	0.07%
2024/01/10	14.3	9.90	0	0.00	9.91	14.3	29,643	0.05%
2024/01/09	22.6	9.90	67	9.88	9.91	-44.4	29,724	-0.15%
2024/01/08	40.1	9.74	7	9.73	9.73	33.1	29,810	0.11%
2024/01/05	36.8	9.68	110.3	9.67	9.68	-73.5	29,882	-0.25%	大賣/
2024/01/04	187.5	9.74	10	9.74	9.72	177.5	29,896	0.59%	大買/鉅額交易
2024/01/03	41.4	9.87	1.6	9.89	9.88	39.8	29,626	0.13%
2024/01/02	115.3	9.92	21	9.91	9.92	94.3	29,870	0.32%	大買/
2023/12/29	14.2	10.07	0	0.00	10.07	14.2	30,448	0.05%
2023/12/28	27.4	10.11	25	10.10	10.10	2.4	31,122	0.01%
2023/12/27	0.1	10.15	22	10.19	10.18	-22	31,590	-0.07%
2023/12/26	8.1	10.11	4.9	10.12	10.10	3.2	31,647	0.01%
2023/12/25	7.2	10.11	4.1	10.10	10.10	3.1	32,155	0.01%
2023/12/22	10.1	10.16	19	10.15	10.16	-8.9	32,436	-0.03%
2023/12/21	19.2	10.05	4	10.05	10.05	15.2	32,227	0.05%
2023/12/20	12.2	10.18	25	10.17	10.17	-12.9	31,809	-0.04%
2023/12/19	25.3	10.24	170	10.24	10.24	-144.7	32,003	-0.45%	大賣/鉅額交易
2023/12/18	13.8	10.30	68.6	10.29	10.31	-54.8	31,435	-0.17%
2023/12/15	74.4	10.37	83.6	10.37	10.38	-9.2	30,891	-0.03%
2023/12/14	58.2	10.09	28.5	10.08	10.08	29.6	29,738	0.10%
2023/12/13	36.1	9.84	10	9.83	9.84	26.1	29,274	0.09%
2023/12/12	8.6	9.76	0	0.00	9.78	8.6	29,339	0.03%
2023/12/11	14.1	9.72	70	9.72	9.73	-55.9	29,334	-0.19%
2023/12/08	10.2	9.67	5	9.66	9.67	5.2	29,202	0.02%
2023/12/07	56	9.63	10.1	9.62	9.62	45.9	29,200	0.16%
2023/12/06	100.5	9.83	46.7	9.83	9.84	53.8	28,639	0.19%
2023/12/05	26.6	9.84	4.3	9.82	9.84	22.3	28,482	0.08%
2023/12/04	15.7	9.77	28.8	9.77	9.78	-13.1	28,247	-0.05%
2023/12/01	6.3	9.53	20.1	9.52	9.57	-13.9	28,116	-0.05%
2023/11/30	5.1	9.47	7.5	9.48	9.48	-2.4	28,132	-0.01%
2023/11/29	33.4	9.39	2	9.41	9.39	31.4	28,321	0.11%
2023/11/28	59.2	9.38	19	9.38	9.39	40.2	28,217	0.14%
2023/11/27	13.1	9.45	0	0.00	9.44	13.1	28,089	0.05%
2023/11/24	9.6	9.47	1.8	9.48	9.47	7.8	28,218	0.03%
2023/11/22	48.4	9.42	30.2	9.40	9.43	18.2	28,559	0.06%
2023/11/21	42.7	9.46	20	9.47	9.45	22.7	28,612	0.08%
2023/11/20	2.6	9.51	43	9.49	9.48	-40.4	28,485	-0.14%
2023/11/17	42.3	9.46	2.3	9.47	9.46	40	28,472	0.14%
2023/11/16	46.1	9.62	29.2	9.61	9.62	16.9	28,263	0.06%
2023/11/15	8.1	9.56	31.7	9.56	9.57	-23.6	28,184	-0.08%
2023/11/14	8	9.21	0	0.00	9.22	8	28,046	0.03%
2023/11/13	6.3	9.22	16.9	9.20	9.20	-10.6	28,353	-0.04%
2023/11/10	16.5	9.17	21	9.17	9.18	-4.5	28,774	-0.02%
2023/11/09	21.8	9.31	8	9.31	9.31	13.8	28,795	0.05%
2023/11/08	12.2	9.25	5	9.27	9.25	7.2	28,819	0.02%
2023/11/07	60.8	9.19	103	9.20	9.19	-42.2	28,684	-0.15%	大賣/
2023/11/06	26.8	9.33	60.5	9.34	9.33	-33.7	28,407	-0.12%
2023/11/03	53.2	9.19	54.6	9.19	9.17	-1.4	28,081	-0.01%
2023/11/02	73.2	8.91	1.2	8.88	8.94	72.1	27,398	0.26%
2023/11/01	60.2	8.67	23.1	8.65	8.68	37.1	26,974	0.14%
2023/10/31	23.7	8.47	39	8.47	8.47	-15.3	26,975	-0.06%
2023/10/30	72.4	8.44	0	0.00	8.43	72.4	27,371	0.26%
2023/10/27	57.3	8.56	0	8.58	8.55	57.3	26,920	0.21%
2023/10/26	92.1	8.55	6	8.55	8.54	86.1	26,727	0.32%
2023/10/25	82.5	8.70	28	8.70	8.73	54.5	26,282	0.21%
2023/10/24	187.3	8.71	1	8.72	8.72	186.3	25,841	0.72%	大買/鉅額交易
2023/10/23	165.1	8.84	84	8.84	8.84	81.1	24,986	0.32%	大買/
2023/10/20	202.4	8.96	17	8.96	9.00	185.4	24,028	0.77%	大買/鉅額交易
2023/10/19	85.1	9.18	0	0.00	9.20	85.1	22,902	0.37%
2023/10/18	24	9.37	0	0.00	9.37	24	22,823	0.11%
2023/10/17	4	9.35	0	0.00	9.35	4	23,123	0.02%
2023/10/16	40.1	9.25	0	0.00	9.24	40.1	23,450	0.17%
2023/10/13	24.4	9.39	28.1	9.38	9.39	-3.6	23,293	-0.02%
2023/10/12	31.2	9.51	2.2	9.48	9.55	29	23,330	0.12%
2023/10/11	95.3	9.36	221	9.36	9.37	-125.7	23,518	-0.53%	大賣/鉅額交易
2023/10/06	407.4	9.19	60	9.17	9.17	347.4	23,640	1.47%	大買/鉅額交易
2023/10/05	229.2	9.09	17	9.06	9.10	212.2	23,470	0.90%	大買/鉅額交易
2023/10/04	157.9	9.24	0	0.00	9.22	157.9	22,818	0.69%	大買/鉅額交易
2023/10/03	159.5	9.54	57	9.53	9.54	102.5	21,953	0.47%	大買/鉅額交易
2023/10/02	72.6	9.81	47	9.79	9.79	25.6	21,556	0.12%
2023/09/28	99.2	9.71	0.2	9.72	9.69	99	21,647	0.46%
2023/09/27	42.5	9.75	5	9.74	9.78	37.5	21,128	0.18%
2023/09/26	43.3	9.91	10	9.91	9.91	33.3	20,883	0.16%
2023/09/25	41.8	9.97	0	0.00	9.97	41.8	20,936	0.20%
2023/09/22	120.1	9.93	30	9.93	9.94	90.1	21,222	0.42%	大買/
2023/09/21	12	10.18	90	10.18	10.19	-78	20,811	-0.37%
2023/09/20	11	10.29	161	10.27	10.27	-150	20,917	-0.72%	大賣/鉅額交易
2023/09/19	25.4	10.28	11	10.28	10.28	14.4	20,999	0.07%
2023/09/18	113	10.47	0.8	10.47	10.46	112.2	21,399	0.52%	大買/鉅額交易
2023/09/15	26.1	10.41	50	10.41	10.42	-23.9	21,535	-0.11%
2023/09/14	44	10.33	2	10.32	10.32	42	21,686	0.19%
2023/09/13	68.4	10.34	0.2	10.35	10.33	68.2	22,662	0.30%
2023/09/12	5.2	10.31	43.1	10.34	10.35	-37.9	23,320	-0.16%
2023/09/11	6	10.26	5	10.26	10.26	1	24,032	0.00%
2023/09/08	17.2	10.23	5	10.23	10.24	12.2	24,676	0.05%
2023/09/07	12	10.20	13.4	10.19	10.20	-1.4	25,197	-0.01%
2023/09/06	33.8	10.31	13.8	10.28	10.28	20	25,776	0.08%
2023/09/05	24.1	10.35	0	0.00	10.35	24.1	26,139	0.09%
2023/09/04	4	10.32	17	10.34	10.34	-13	26,373	-0.05%
2023/09/01	5	10.28	0	0.00	10.28	5	26,652	0.02%
2023/08/31	9	10.27	3	10.27	10.27	6	26,990	0.02%
2023/08/30	15.1	10.29	52	10.29	10.28	-36.9	27,529	-0.13%
2023/08/29	14	10.18	36.4	10.16	10.18	-22.4	27,673	-0.08%
2023/08/28	6.3	9.94	8.6	9.94	9.97	-2.2	27,573	-0.01%
2023/08/25	17.3	9.90	6	9.92	9.90	11.3	27,710	0.04%
2023/08/24	25.5	9.90	5	9.90	9.89	20.5	27,668	0.07%
2023/08/23	22.5	9.70	1	9.70	9.71	21.5	27,661	0.08%
2023/08/22	25.1	9.73	0	0.00	9.72	25.1	28,487	0.09%
2023/08/21	41	9.75	8	9.75	9.75	33	28,829	0.11%
2023/08/18	67.7	9.74	155.1	9.73	9.73	-87.4	28,702	-0.30%	大賣/
2023/08/17	86.4	9.91	102.9	9.91	9.91	-16.6	28,230	-0.06%	大賣/
2023/08/16	126.3	9.99	15	9.99	9.99	111.3	27,973	0.40%	大買/鉅額交易
2023/08/15	71.2	10.15	5	10.13	10.13	66.2	27,597	0.24%
2023/08/14	9.3	10.22	10	10.23	10.23	-0.7	27,515	0.00%
2023/08/11	18.5	10.26	0	0.00	10.27	18.5	27,499	0.07%
2023/08/10	19.2	10.25	164	10.25	10.26	-144.8	27,493	-0.53%	大賣/鉅額交易
2023/08/09	11	10.30	63	10.30	10.30	-52	27,364	-0.19%
2023/08/08	11.3	10.29	1.7	10.30	10.30	9.6	27,374	0.04%
2023/08/07	16.1	10.28	1	10.28	10.28	15.1	27,358	0.06%
2023/08/04	105.2	10.13	7	10.15	10.15	98.2	27,231	0.36%	大買/
2023/08/02	73.3	10.33	16	10.29	10.30	57.3	26,940	0.21%
2023/08/01	466.3	10.47	8	10.47	10.48	458.3	26,480	1.73%	大買/鉅額交易
2023/07/31	55	10.49	32	10.51	10.48	23	26,823	0.09%
2023/07/28	85	10.36	1	10.38	10.39	84	27,105	0.31%
2023/07/27	20.5	10.49	35.1	10.49	10.51	-14.6	27,721	-0.05%
2023/07/26	34.5	10.39	0	10.41	10.38	34.5	27,606	0.12%
2023/07/25	9.1	10.40	3	10.41	10.39	6.1	27,738	0.02%
2023/07/24	19.5	10.31	132	10.30	10.30	-112.5	27,821	-0.40%	大賣/鉅額交易
2023/07/21	4.1	10.35	0	0.00	10.35	4.1	28,195	0.01%
2023/07/20	126.9	10.50	20.7	10.48	10.46	106.3	27,950	0.38%	大買/鉅額交易
2023/07/19	85.6	10.29	10	10.32	10.32	75.6	27,709	0.27%
2023/07/18	24	10.10	17	10.10	10.11	7	27,330	0.03%
2023/07/17	74.4	10.04	90.2	10.02	10.04	-15.8	27,213	-0.06%
2023/07/14	58.5	10.04	50.6	10.04	10.06	7.9	27,333	0.03%
2023/07/13	16.7	9.99	35.8	10.00	9.98	-19.1	27,348	-0.07%
2023/07/12	63.3	9.97	6.7	9.95	9.96	56.6	27,652	0.20%
2023/07/11	17.4	9.90	147	9.91	9.92	-129.6	27,913	-0.46%	大賣/鉅額交易
2023/07/10	7.1	9.70	1.7	9.72	9.69	5.4	28,094	0.02%
2023/07/07	60.6	9.57	2	9.57	9.58	58.6	28,356	0.21%
2023/07/06	17.5	9.72	0	0.00	9.71	17.5	28,384	0.06%
2023/07/05	11.7	9.84	9	9.83	9.83	2.7	28,176	0.01%
2023/07/04	19.3	9.84	31	9.82	9.85	-11.8	28,334	-0.04%
2023/07/03	50.5	9.86	23	9.84	9.87	27.5	28,348	0.10%
2023/06/30	14.1	9.82	6.1	9.82	9.84	8	28,265	0.03%
2023/06/29	24.4	9.77	2.6	9.77	9.75	21.8	27,941	0.08%
2023/06/28	23.8	9.69	51.2	9.69	9.69	-27.5	27,564	-0.10%
2023/06/27	3.2	9.54	7	9.54	9.54	-3.8	27,381	-0.01%
2023/06/26	41.8	9.42	21.7	9.40	9.40	20.1	27,277	0.07%
2023/06/21	20.2	9.61	13	9.60	9.62	7.2	27,067	0.03%
2023/06/20	50	9.68	12.4	9.68	9.68	37.6	26,721	0.14%
2023/06/19	61.3	9.94	30	9.94	9.94	31.4	26,331	0.12%
2023/06/16	80.3	9.97	6.7	9.97	9.97	73.6	25,427	0.29%
2023/06/15	48.2	9.87	124	9.88	9.86	-75.8	24,870	-0.30%	大賣/
2023/06/14	177.5	9.91	5.8	9.89	9.90	171.7	24,194	0.71%	大買/鉅額交易
2023/06/13	62.1	9.78	106	9.76	9.78	-43.9	23,688	-0.19%	大賣/
2023/06/12	177.2	9.64	45	9.64	9.66	132.2	23,361	0.57%	大買/鉅額交易
2023/06/09	57.6	9.66	21	9.65	9.67	36.6	22,879	0.16%
2023/06/08	44.7	9.61	45	9.61	9.60	-0.4	22,762	0.00%
2023/06/07	49.2	9.49	19.1	9.50	9.50	30.1	22,803	0.13%
2023/06/06	49.5	9.34	1.3	9.34	9.31	48.2	22,297	0.22%
2023/06/05	105.1	9.41	58	9.41	9.42	47.1	22,049	0.21%	大買/
2023/06/02	92	9.17	16.5	9.17	9.17	75.5	21,515	0.35%
2023/06/01	24.1	8.99	16	8.99	8.99	8.1	21,268	0.04%
2023/05/31	2.1	8.99	32	8.97	8.99	-29.9	21,462	-0.14%
2023/05/30	31	8.88	30	8.86	8.87	1	21,590	0.00%
2023/05/29	33.1	8.88	5	8.88	8.88	28.1	21,693	0.13%
2023/05/26	150.5	8.67	14.5	8.68	8.65	136	21,530	0.63%	大買/鉅額交易
2023/05/25	77.4	8.88	0	0.00	8.86	77.4	20,669	0.37%
2023/05/24	22.5	9.05	103	9.04	9.06	-80.5	20,344	-0.40%	大賣/
2023/05/23	11.2	9.03	122	9.03	9.05	-110.8	20,225	-0.55%	大賣/鉅額交易
2023/05/22	25	8.93	19.2	8.94	8.94	5.8	20,088	0.03%
2023/05/19	29	9.00	350	8.99	8.99	-321	19,931	-1.61%	大賣/鉅額交易
2023/05/18	5	8.88	6	8.88	8.88	-1	19,728	-0.01%
2023/05/17	38.5	8.72	32	8.72	8.73	6.5	19,537	0.03%
2023/05/16	27	8.80	0	0.00	8.82	27	19,329	0.14%
2023/05/15	11.3	8.76	0	0.00	8.76	11.3	19,268	0.06%
2023/05/12	53.4	8.79	0	0.00	8.79	53.4	19,375	0.28%
2023/05/11	188.2	8.74	0	0.00	8.74	188.2	19,249	0.98%	大買/鉅額交易
2023/05/10	24.6	8.73	100	8.73	8.72	-75.4	19,114	-0.39%
2023/05/09	67.1	8.79	43	8.78	8.78	24.1	19,030	0.13%
2023/05/08	49.6	8.79	0	0.00	8.78	49.6	18,861	0.26%
2023/05/05	150	8.61	133	8.60	8.60	17	18,587	0.09%	大買/大賣/
2023/05/04	116.2	8.79	1	8.77	8.79	115.2	18,077	0.64%	大買/鉅額交易
2023/05/03	268.7	8.89	108	8.87	8.88	160.7	17,465	0.92%	大買/大賣/鉅額交易
2023/05/02	30.2	9.10	0	0.00	9.12	30.2	16,300	0.19%
2023/04/28	11.5	9.18	123	9.17	9.18	-111.5	16,187	-0.69%	大賣/鉅額交易
2023/04/27	26.3	8.96	20	8.95	8.96	6.3	15,901	0.04%
2023/04/26	202.7	8.99	0	9.01	8.98	202.7	15,586	1.30%	大買/鉅額交易
2023/04/25	35.8	9.12	0	9.12	9.11	35.8	14,986	0.24%
2023/04/24	19.8	9.17	0	0.00	9.15	19.8	14,866	0.13%
2023/04/21	37.6	9.14	0	0.00	9.15	37.6	14,580	0.26%
2023/04/20	14	9.14	9	9.14	9.14	5	14,449	0.03%
2023/04/19	47.5	9.05	0	0.00	9.03	47.5	14,324	0.33%
2023/04/18	161.9	9.11	10	9.11	9.11	151.9	13,894	1.09%	大買/鉅額交易
2023/04/17	61.7	9.03	0	0.00	9.01	61.7	13,423	0.46%
2023/04/14	66	9.08	0	0.00	9.11	66	12,686	0.52%
2023/04/13	112.5	9.09	1	9.09	9.09	111.5	12,059	0.92%	大買/鉅額交易
2023/04/12	59	9.22	0	0.00	9.22	59	11,351	0.52%
2023/04/11	67.6	9.29	5	9.33	9.33	62.6	11,098	0.56%
2023/04/10	11.2	9.49	6	9.49	9.48	5.2	10,711	0.05%
2023/04/07	30.8	9.57	5	9.53	9.54	25.8	10,521	0.25%
2023/04/06	73.2	9.69	2	9.69	9.66	71.2	10,182	0.70%
2023/03/31	72.1	9.70	0	0.00	9.69	72.1	9,923	0.73%
2023/03/30	2	9.69	0	0.00	9.72	2	9,710	0.02%
2023/03/29	4	9.64	0	0.00	9.65	4	9,754	0.04%
2023/03/28	11.2	9.64	10	9.64	9.63	1.2	9,819	0.01%
2023/03/27	2	9.67	11	9.64	9.65	-9	9,821	-0.09%
2023/03/24	28.4	9.66	19	9.68	9.64	9.4	9,784	0.10%
2023/03/23	30.4	9.78	0	0.00	9.76	30.4	9,490	0.32%
2023/03/22	15	9.81	0	0.00	9.81	15	9,304	0.16%
2023/03/21	26.3	9.75	0	0.00	9.76	26.3	9,203	0.29%
2023/03/20	3.4	9.86	22	9.87	9.92	-18.6	8,950	-0.21%
2023/03/17	9.1	9.83	1	9.83	9.85	8.1	8,744	0.09%
2023/03/16	25.1	9.83	95.1	9.84	9.80	-70	8,477	-0.83%
2023/03/15	48.3	9.91	0	0.00	9.91	48.3	8,264	0.58%
2023/03/14	43.1	9.95	115	9.95	9.94	-71.9	8,021	-0.90%	大賣/
2023/03/13	61.5	10.01	21.2	10.00	9.99	40.3	7,756	0.52%
2023/03/10	89.4	10.09	1	10.18	10.13	88.4	7,213	1.22%
2023/03/09	47.2	10.24	0	0.00	10.24	47.2	6,720	0.70%
2023/03/08	26.9	10.27	0	0.00	10.26	26.9	6,557	0.41%
2023/03/07	39.4	10.36	0	0.00	10.37	39.4	6,337	0.62%
2023/03/06	22.3	10.26	41	10.31	10.34	-18.7	6,133	-0.30%
2023/03/03	38.7	10.16	0	0.00	10.18	38.7	5,950	0.65%
2023/03/02	98.2	10.20	1	10.18	10.20	97.2	5,581	1.74%
2023/03/01	34.3	10.36	0	0.00	10.39	34.3	5,073	0.68%
2023/02/24	27	10.50	0	0.00	10.52	27	4,793	0.56%
2023/02/23	34.8	10.49	0	0.00	10.49	34.8	4,709	0.74%
2023/02/22	40.9	10.49	0	0.00	10.51	40.9	4,551	0.90%
2023/02/21	7	10.73	0	0.00	10.75	7	4,329	0.16%
2023/02/20	28.3	10.74	1	10.80	10.74	27.3	4,287	0.64%
2023/02/17	3.4	10.73	0	0.00	10.73	3.4	4,260	0.08%
2023/02/16	0.9	10.74	3.7	10.74	10.74	-2.8	4,268	-0.07%
2023/02/15	1.2	10.69	0	0.00	10.71	1.2	4,320	0.03%
2023/02/14	2	10.73	3	10.72	10.73	-1	4,304	-0.02%
2023/02/13	7	10.55	0	0.00	10.59	7	4,277	0.16%
2023/02/10	23	10.59	0.2	10.58	10.56	22.8	4,230	0.54%
2023/02/09	5.2	10.88	0	0.00	10.89	5.2	3,999	0.13%
2023/02/08	11	10.94	0	0.00	10.97	11	3,985	0.28%
2023/02/07	17.9	10.87	40	10.89	10.89	-22.1	3,988	-0.55%
2023/02/06	18.9	11.09	0.1	11.11	11.10	18.8	3,902	0.48%
2023/02/03	0.3	11.15	14.2	11.14	11.16	-13.9	3,854	-0.36%
2023/02/02	15.1	11.01	0.1	11.00	11.03	15	3,838	0.39%
2023/02/01	0.7	10.89	19.6	10.87	10.89	-18.9	3,810	-0.50%
2023/01/31	22.7	10.73	0	0.00	10.70	22.7	3,808	0.60%
2023/01/30	11.4	10.81	10.8	10.82	10.82	0.6	3,839	0.01%
2023/01/17	5.6	10.60	7.2	10.60	10.60	-1.5	3,751	-0.04%
2023/01/16	4.8	10.60	8.8	10.60	10.60	-4	3,713	-0.11%
2023/01/13	22.9	10.54	4.7	10.53	10.53	18.2	3,665	0.50%
2023/01/12	1.3	10.40	48.6	10.41	10.44	-47.3	3,614	-1.31%
2023/01/11	2.6	10.23	6.7	10.23	10.26	-4.1	3,569	-0.11%
2023/01/10	13.7	10.15	9.7	10.18	10.14	3.9	3,572	0.11%
2023/01/09	3.2	10.14	15	10.13	10.17	-11.8	3,580	-0.33%
2023/01/06	10.2	10.02	0	0.00	10.02	10.2	3,567	0.29%
2023/01/05	0.4	10.02	1	10.03	10.02	-0.7	3,576	-0.02%
2023/01/04	0.2	9.91	0	0.00	9.89	0.2	3,628	0.01%
2023/01/03	3.6	9.82	0	0.00	9.82	3.6	3,842	0.09%
2022/12/30	1.5	9.87	0	0.00	9.89	1.5	3,926	0.04%
2022/12/29	25.1	9.83	0	0.00	9.85	25.1	3,944	0.64%
2022/12/28	1.5	10.05	0	0.00	10.04	1.5	3,832	0.04%
2022/12/27	0.3	10.08	0	0.00	10.08	0.3	3,868	0.01%
2022/12/26	1.1	10.05	20	10.05	10.05	-19	3,925	-0.48%
2022/12/23	1.4	10.04	0.3	10.05	10.04	1.1	4,137	0.03%
2022/12/22	6.4	10.06	3	10.07	10.06	3.4	4,174	0.08%
2022/12/21	62.8	9.93	10	9.94	9.92	52.8	4,438	1.19%
2022/12/20	52.2	10.21	12	10.21	10.21	40.2	4,491	0.90%
2022/12/19	46.2	10.20	30	10.20	10.22	16.2	4,464	0.36%
2022/12/16	10.8	10.41	0	0.00	10.42	10.8	4,348	0.25%
2022/12/15	0.3	10.56	0	0.00	10.55	0.3	4,296	0.01%
2022/12/14	3	10.59	13.3	10.58	10.60	-10.3	4,247	-0.24%
2022/12/13	2.3	10.54	5	10.54	10.51	-2.7	4,221	-0.06%
2022/12/09	0	0.00	5.2	10.43	10.50	-5.2	4,379	-0.12%
2022/12/08	0	0.00	0.1	10.36	10.36	-0.1	4,347	0.00%
2022/12/07	20.9	10.31	0	0.00	10.32	20.9	4,345	0.48%
2022/12/06	11.5	10.46	0.3	10.49	10.47	11.2	4,255	0.26%
2022/12/05	9.6	10.70	2.2	10.72	10.69	7.4	4,167	0.18%
2022/12/02	4.2	10.77	0.9	10.78	10.74	3.3	4,077	0.08%
2022/12/01	0.4	10.83	22.3	10.83	10.83	-21.9	4,054	-0.54%
2022/11/30	0	0.00	0.3	10.68	10.68	-0.3	4,062	-0.01%
2022/11/29	5.2	10.60	0	0.00	10.62	5.2	4,071	0.13%
2022/11/28	0.1	10.70	0.6	10.73	10.70	-0.5	4,108	-0.01%
2022/11/25	12.7	10.62	1.2	10.64	10.62	11.4	4,128	0.28%
2022/11/24	2.2	10.69	1	10.70	10.70	1.2	4,145	0.03%
2022/11/23	3	10.64	2.2	10.62	10.65	0.8	4,138	0.02%
2022/11/21	2	10.39	0	0.00	10.40	2	4,138	0.05%
2022/11/18	2.3	10.40	0	0.00	10.38	2.3	4,134	0.06%
2022/11/17	1.5	10.57	2	10.56	10.56	-0.5	4,093	-0.01%
2022/11/16	1	10.72	0	0.00	10.75	1	4,097	0.02%
2022/11/15	3.6	10.68	0	0.00	10.70	3.6	4,102	0.09%
2022/11/14	0.5	10.80	7.8	10.81	10.80	-7.3	4,079	-0.18%
2022/11/11	1	10.70	15	10.73	10.72	-14	4,051	-0.35%
2022/11/10	0.3	10.23	6	10.26	10.23	-5.7	3,981	-0.14%
2022/11/09	5.1	10.28	0.3	10.32	10.26	4.8	3,972	0.12%
2022/11/08	2.6	10.28	2	10.28	10.29	0.6	3,968	0.01%
2022/11/07	3	10.16	11.2	10.16	10.17	-8.2	3,959	-0.21%
2022/11/04	4.5	9.96	0	0.00	9.96	4.5	3,948	0.11%
2022/11/03	2.5	10.07	0	0.00	10.07	2.5	3,916	0.06%
2022/11/02	1.1	10.33	0	0.00	10.34	1.1	3,892	0.03%
2022/10/31	0.3	10.40	20.1	10.39	10.41	-19.9	3,845	-0.52%
2022/10/28	0.3	10.01	0	0.00	10.04	0.3	3,806	0.01%
2022/10/27	5.1	10.02	0	0.00	10.01	5.1	3,811	0.13%
2022/10/24	0.9	9.46	0	0.00	9.47	0.9	3,838	0.02%
2022/10/21	6.2	9.37	0	0.00	9.38	6.2	3,855	0.16%
2022/10/20	0.1	9.44	0	0.00	9.46	0.1	3,850	0.00%
2022/10/19	3	9.56	0	0.00	9.57	3	3,837	0.08%
2022/10/18	1.1	9.47	1	9.41	9.49	0.1	3,803	0.00%
2022/10/17	4.4	9.25	1	9.27	9.28	3.4	3,762	0.09%
2022/10/14	0.2	9.37	14	9.39	9.45	-13.8	3,732	-0.37%
2022/10/13	1.3	9.25	0	0.00	9.23	1.3	3,704	0.04%
2022/10/12	5	9.27	1	9.29	9.29	4	3,674	0.11%
2022/10/11	35.5	8.84	1	8.87	8.80	34.5	3,584	0.96%
2022/10/07	16.4	9.26	5	9.26	9.25	11.4	3,348	0.34%
2022/10/06	0.9	9.61	0	0.00	9.61	0.9	3,171	0.03%
2022/10/05	8.8	9.97	3.1	9.98	9.98	5.7	3,067	0.18%
2022/10/04	2.5	9.40	2	9.44	9.47	0.5	2,996	0.02%
2022/10/03	1	9.23	0	0.00	9.24	1	2,951	0.03%
2022/09/30	7.9	9.38	0	0.00	9.38	7.9	2,885	0.27%
2022/09/29	1.5	9.97	0	0.00	9.99	1.5	2,661	0.06%
2022/09/28	50.3	9.85	0	0.00	9.78	50.3	2,646	1.90%
2022/09/27	27.1	10.17	0	0.00	10.17	27.1	2,356	1.15%
2022/09/26	15.2	10.81	0	0.00	10.80	15.2	2,105	0.72%
2022/09/23	13.9	11.20	0	0.00	11.19	13.9	2,014	0.69%
2022/09/22	16.5	11.45	0	0.00	11.45	16.5	1,967	0.84%
2022/09/21	0.4	11.65	0	0.00	11.61	0.4	1,932	0.02%
2022/09/20	0.4	11.76	0.3	11.75	11.73	0.1	1,937	0.00%
2022/09/19	11.3	11.84	0	0.00	11.85	11.3	1,961	0.58%
2022/09/16	6.7	11.87	0	0.00	11.88	6.7	1,901	0.35%
2022/09/15	2	12.06	0	0.00	12.07	2	1,828	0.11%
2022/09/14	3.5	12.03	4.6	12.01	12.05	-1.1	1,869	-0.06%
2022/09/13	0.5	12.24	0.1	12.23	12.25	0.4	1,906	0.02%
2022/09/12	2.1	12.12	2.2	12.13	12.13	-0.1	1,975	-0.01%
2022/09/08	9.2	11.96	3.3	11.97	11.97	5.9	2,118	0.28%
2022/09/07	7.3	11.82	0	0.00	11.81	7.3	2,196	0.33%
2022/09/06	4	11.84	0	0.00	11.84	4	2,484	0.16%
2022/09/05	4.1	11.76	0	0.00	11.78	4.1	2,879	0.14%
2022/09/02	7.5	11.77	0	0.00	11.75	7.5	2,909	0.26%
2022/09/01	3.7	11.93	0	0.00	11.95	3.7	2,876	0.13%
2022/08/31	1	12.03	0	0.00	12.03	1	2,855	0.04%
2022/08/30	0.1	12.19	0	0.00	12.21	0.1	2,816	0.00%
2022/08/29	0.6	12.14	0	0.00	12.17	0.6	2,818	0.02%
2022/08/26	0.2	12.32	1.2	12.32	12.32	-1	2,816	-0.04%
2022/08/23	0.6	12.07	0	0.00	12.04	0.6	2,814	0.02%
2022/08/22	0.5	12.31	0	0.00	12.27	0.5	2,795	0.02%
2022/08/19	0.1	12.40	0	0.00	12.41	0.1	2,785	0.00%
2022/08/18	5.1	12.41	0	0.00	12.42	5.1	2,786	0.18%
2022/08/17	0.2	12.51	0	0.00	12.48	0.2	2,797	0.01%
2022/08/16	0.3	12.49	0	0.00	12.49	0.3	2,789	0.01%
2022/08/15	0.1	12.50	0.1	12.50	12.48	0	2,814	0.00%
2022/08/12	0.1	12.40	0	0.00	12.38	0.1	2,836	0.00%
2022/08/11	0.1	12.45	0.5	12.42	12.41	-0.4	2,842	-0.01%
2022/08/09	0	0.00	5	12.35	12.35	-5	2,839	-0.18%
2022/08/08	0.1	12.21	0	0.00	12.22	0.1	2,844	0.00%
2022/08/05	0.3	12.21	0	0.00	12.21	0.3	2,849	0.01%
2022/08/03	1.2	12.17	0	0.00	12.20	1.2	2,865	0.04%
2022/08/02	1	12.45	5	12.44	12.46	-4	2,860	-0.14%
2022/08/01	0.1	12.52	7	12.51	12.52	-7	2,827	-0.25%
2022/07/29	6.2	12.49	25.1	12.49	12.50	-18.9	2,802	-0.67%
2022/07/28	0.3	12.07	6.1	12.08	12.09	-5.8	2,747	-0.21%
2022/07/27	1.1	11.85	0.1	11.82	11.86	1	2,771	0.04%
2022/07/26	0.4	11.82	0	0.00	11.80	0.4	2,795	0.01%
2022/07/25	0.1	11.77	0	0.00	11.76	0.1	2,824	0.00%
2022/07/21	5.2	11.73	0	0.00	11.73	5.2	2,945	0.18%
2022/07/20	0.1	11.62	8	11.62	11.62	-7.9	2,947	-0.27%
2022/07/18	0	0.00	4	11.30	11.31	-4	2,972	-0.13%
2022/07/15	0.3	11.15	0	0.00	11.14	0.3	2,978	0.01%
2022/07/11	0.1	11.23	2	11.22	11.23	-1.9	3,051	-0.06%
2022/07/08	0	0.00	0.3	11.25	11.22	-0.3	3,056	-0.01%
2022/07/07	1.4	11.15	0	0.00	11.15	1.4	3,052	0.04%
2022/07/06	0	11.20	95	11.27	11.27	-95	3,056	-3.11%
2022/07/05	0	0.00	1	11.14	11.16	-1	3,024	-0.03%
2022/07/01	1.3	10.86	1.1	10.90	10.81	0.2	3,084	0.01%
2022/06/30	0	0.00	5.5	10.91	10.93	-5.5	3,105	-0.18%
2022/06/29	0.1	11.13	0	0.00	11.12	0.1	3,086	0.00%
2022/06/28	0.4	11.18	1	11.15	11.16	-0.6	3,089	-0.02%
2022/06/27	2	11.17	0	0.00	11.20	2	3,113	0.06%
2022/06/24	1	10.97	0.1	10.91	10.97	0.9	3,113	0.03%
2022/06/23	0.1	10.65	5.8	10.67	10.73	-5.7	3,161	-0.18%
2022/06/22	5	10.43	0	0.00	10.39	5	3,114	0.16%
2022/06/21	0.4	10.29	1.1	10.26	10.31	-0.7	3,067	-0.02%
2022/06/20	0.5	10.44	0	0.00	10.42	0.5	3,046	0.02%
2022/06/17	4.6	10.18	0	0.00	10.19	4.6	2,961	0.16%
2022/06/16	1.1	10.77	0	0.00	10.78	1.1	2,802	0.04%
2022/06/15	19.9	10.79	4	10.78	10.76	15.9	2,731	0.58%
2022/06/14	38	11.36	0	0.00	11.15	38	2,446	1.55%
2022/06/13	7	12.08	0	0.00	12.10	7	2,050	0.34%
2022/06/10	2	12.23	0	0.00	12.30	2	2,054	0.10%
2022/06/08	0.2	12.45	0	0.00	12.43	0.2	2,065	0.01%
2022/06/07	0.1	12.41	0	0.00	12.36	0.1	2,108	0.00%
2022/06/06	0.3	12.35	2	12.35	12.39	-1.7	2,167	-0.08%
2022/06/02	0.2	12.33	4	12.34	12.33	-3.8	2,199	-0.17%
2022/05/31	5	12.32	0	0.00	12.31	5	2,295	0.22%
2022/05/30	0	0.00	4	12.33	12.33	-4	2,337	-0.17%
2022/05/27	0.3	12.21	19.6	12.20	12.20	-19.3	2,367	-0.81%
2022/05/26	0.4	12.12	0	0.00	12.07	0.4	2,404	0.02%
2022/05/25	0	0.00	40.6	12.08	12.09	-40.6	2,463	-1.65%
2022/05/24	5.1	12.06	0	0.00	12.05	5.1	2,718	0.19%
2022/05/23	5.2	12.01	10	12.01	12.02	-4.8	2,866	-0.17%
2022/05/20	10.3	12.09	0	0.00	12.08	10.3	2,958	0.35%
2022/05/19	1	12.13	0	0.00	12.17	1	2,963	0.03%
2022/05/18	1	12.35	0	0.00	12.35	1	3,066	0.03%
2022/05/17	1.3	12.27	10	12.25	12.26	-8.7	3,094	-0.28%
2022/05/16	0	0.00	0.6	12.30	12.24	-0.6	3,126	-0.02%
2022/05/13	14.1	12.10	2	12.10	12.11	12.1	3,254	0.37%
2022/05/12	12.2	12.15	6	12.08	12.08	6.2	3,381	0.18%
2022/05/11	23.3	12.24	0	0.00	12.23	23.3	3,525	0.66%
2022/05/10	2.1	12.24	1	12.27	12.29	1.1	3,546	0.03%
2022/05/09	0.8	12.43	1	12.42	12.41	-0.2	3,546	-0.01%
2022/05/06	6	12.51	3	12.52	12.55	3	3,577	0.08%
2022/05/05	1	12.65	3	12.65	12.65	-2	3,622	-0.06%
2022/05/04	0	0.00	12.7	12.47	12.42	-12.7	3,662	-0.35%
2022/05/03	7.1	12.11	0	0.00	12.12	7.1	3,769	0.19%
2022/04/28	10.2	12.05	0	0.00	12.05	10.2	4,060	0.25%
2022/04/27	9.2	11.99	0	0.00	12.04	9.2	4,100	0.22%
2022/04/26	0.5	12.32	0	0.00	12.27	0.5	4,068	0.01%
2022/04/25	13.7	12.25	1	12.27	12.24	12.7	4,097	0.31%
2022/04/22	7.2	12.44	0	0.00	12.44	7.2	4,082	0.18%
2022/04/21	1	12.52	0	0.00	12.53	1	4,112	0.02%
2022/04/20	21.4	12.43	0	0.00	12.44	21.4	4,127	0.52%
2022/04/19	2.2	12.62	0	0.00	12.63	2.2	4,127	0.05%
2022/04/18	2	12.64	0	0.00	12.65	2	4,131	0.05%
2022/04/15	2.4	12.64	0	0.00	12.64	2.4	4,172	0.06%
2022/04/14	2	12.60	0	0.00	12.60	2	4,202	0.05%
2022/04/13	3	12.56	1	12.54	12.56	2	4,223	0.05%
2022/04/11	4.5	12.41	3	12.42	12.42	1.5	4,290	0.03%
2022/04/08	12.5	12.43	2	12.44	12.42	10.5	4,311	0.24%
2022/04/07	10.2	12.60	0	0.00	12.58	10.2	4,265	0.24%
2022/04/06	0.9	12.84	0	0.00	12.77	0.9	4,259	0.02%
2022/04/01	8.2	12.89	10	12.88	12.88	-1.8	4,254	-0.04%
2022/03/31	10.7	12.92	0	0.00	12.92	10.7	4,298	0.25%
2022/03/30	1.3	13.07	1.1	13.08	13.03	0.2	4,336	0.00%
2022/03/29	3.4	12.90	3	12.90	12.90	0.4	4,363	0.01%
2022/03/28	2.5	12.80	5.4	12.82	12.83	-2.9	4,417	-0.07%
2022/03/25	0.6	12.73	0.1	12.69	12.66	0.5	4,761	0.01%
2022/03/24	0.1	12.63	0.4	12.63	12.63	-0.3	5,114	-0.01%
2022/03/23	1	12.68	0.2	12.66	12.66	0.8	5,361	0.02%
2022/03/22	0.4	12.51	0	0.00	12.50	0.4	5,463	0.01%
2022/03/21	2.4	12.52	1.7	12.58	12.58	0.7	5,669	0.01%
2022/03/18	0.2	12.46	0	0.00	12.46	0.2	5,799	0.00%
2022/03/17	0.3	12.54	0	0.00	12.52	0.3	5,871	0.01%
2022/03/16	0.5	12.65	0	0.00	12.63	0.5	5,867	0.01%
2022/03/15	3	12.56	0	0.00	12.55	3	5,856	0.05%
2022/03/14	1	12.67	0	0.00	12.68	1	5,843	0.02%
2022/03/11	5.3	12.62	0	0.00	12.62	5.3	5,899	0.09%
2022/03/10	3	12.62	0	0.00	12.62	3	5,978	0.05%
2022/03/09	1.2	12.59	2	12.56	12.60	-0.8	6,063	-0.01%
2022/03/08	1.1	12.30	2	12.29	12.29	-1	6,380	-0.01%
2022/03/07	1.6	12.38	1	12.34	12.38	0.6	6,569	0.01%
2022/03/04	1.3	12.45	0	0.00	12.46	1.3	6,619	0.02%
2022/03/03	1	12.50	0	0.00	12.54	1	6,635	0.02%
2022/03/02	2.6	12.34	0	0.00	12.35	2.6	6,636	0.04%
2022/03/01	0.5	12.39	1	12.30	12.41	-0.5	6,601	-0.01%
2022/02/25	4.3	12.23	0	0.00	12.23	4.3	6,597	0.06%
2022/02/24	20.8	12.01	5	12.04	12.00	15.8	6,562	0.24%
2022/02/23	9.3	12.33	1	12.33	12.35	8.3	6,347	0.13%
2022/02/22	18	12.51	0.6	12.53	12.51	17.4	6,225	0.28%
2022/02/21	2.5	12.61	0	0.00	12.61	2.5	6,159	0.04%
2022/02/18	16.1	12.56	0	0.00	12.58	16.1	6,130	0.26%
2022/02/17	2.1	12.72	0	0.00	12.72	2.1	6,046	0.04%
2022/02/16	4.4	12.68	0	0.00	12.69	4.4	6,034	0.07%
2022/02/15	13.2	12.55	10	12.56	12.54	3.2	6,001	0.05%
2022/02/14	20.2	12.63	0	0.00	12.64	20.2	5,862	0.35%
2022/02/11	22.5	12.83	0	0.00	12.82	22.5	5,727	0.39%
2022/02/10	0.8	13.03	0	0.00	13.06	0.8	5,562	0.01%
2022/02/09	3	12.90	0	12.93	12.91	3	5,542	0.05%
2022/02/08	9.2	12.83	0	0.00	12.83	9.2	5,521	0.17%
2022/02/07	3.1	12.81	3.4	12.83	12.83	-0.3	5,480	-0.01%
2022/01/26	3.5	12.81	0	0.00	12.80	3.5	5,432	0.06%
2022/01/25	10.6	12.65	0	0.00	12.63	10.6	5,359	0.20%
2022/01/24	14	12.81	18.6	12.77	12.84	-4.6	5,198	-0.09%
2022/01/21	29.4	12.92	0	0.00	12.91	29.4	5,082	0.58%
2022/01/20	10.3	13.13	0	0.00	13.17	10.3	4,843	0.21%
2022/01/19	13.5	13.25	0	0.00	13.23	13.5	4,779	0.28%
2022/01/18	7	13.39	0	0.00	13.38	7	4,716	0.15%
2022/01/17	3.5	13.44	2	13.44	13.42	1.5	4,680	0.03%
2022/01/14	7.5	13.47	0	0.00	13.47	7.5	4,694	0.16%
2022/01/13	0.8	13.57	0	0.00	13.55	0.8	4,677	0.02%
2022/01/12	2.4	13.53	1.1	13.54	13.54	1.3	4,658	0.03%
2022/01/11	5.2	13.42	0.1	13.44	13.43	5.1	4,636	0.11%
2022/01/10	1	13.45	9.3	13.44	13.47	-8.3	4,638	-0.18%
2022/01/07	6.4	13.36	5	13.36	13.37	1.4	4,635	0.03%
2022/01/06	2.2	13.34	0	0.00	13.34	2.2	4,630	0.05%
2022/01/05	0.1	13.45	13.4	13.46	13.46	-13.3	4,690	-0.28%
2022/01/04	0.4	13.45	14.5	13.43	13.42	-14.1	4,666	-0.30%
2022/01/03	5.2	13.36	16	13.36	13.34	-10.8	4,652	-0.23%
2021/12/30	4.2	13.41	3	13.41	13.41	1.2	4,636	0.03%
2021/12/29	7.1	13.42	3	13.42	13.41	4.1	4,653	0.09%
2021/12/28	6.8	13.44	3	13.43	13.44	3.8	4,656	0.08%
2021/12/27	4.6	13.41	5	13.41	13.41	-0.4	4,670	-0.01%
2021/12/24	1.5	13.42	4.4	13.42	13.42	-2.9	4,738	-0.06%
2021/12/23	6.4	13.33	6	13.34	13.33	0.4	4,696	0.01%
2021/12/22	1.2	13.16	2	13.21	13.20	-0.8	4,629	-0.02%
2021/12/21	53.2	12.91	0	0.00	12.92	53.2	4,569	1.17%
2021/12/20	26	13.26	0	0.00	13.31	26	4,152	0.63%
2021/12/17	15.6	13.39	1	13.39	13.38	14.6	3,817	0.38%
2021/12/16	18	13.47	0	0.00	13.48	18	3,622	0.50%
2021/12/15	6.2	13.48	0	0.00	13.48	6.2	3,510	0.18%
2021/12/14	17.5	13.62	5	13.61	13.62	12.5	3,374	0.37%
2021/12/13	3.3	13.82	0	0.00	13.80	3.3	3,269	0.10%
2021/12/10	4	13.90	0	0.00	13.92	4	3,219	0.12%
2021/12/09	4	13.97	2	13.95	13.97	2	3,212	0.06%
2021/12/08	5.1	13.95	0	0.00	13.94	5.1	3,261	0.16%
2021/12/06	4.9	13.61	30	13.58	13.59	-25.1	3,204	-0.78%
2021/12/03	23	13.59	0	0.00	13.67	23	3,132	0.73%
2021/12/02	32.3	13.44	23.8	13.43	13.40	8.6	3,013	0.28%
2021/12/01	57	13.65	0	0.00	13.81	57	2,669	2.14%
2021/11/30	13.3	13.98	0	0.00	14.02	13.3	2,452	0.54%
2021/11/29	78.1	14.05	0	0.00	14.06	78.1	2,353	3.32%
2021/11/26	15.6	14.14	1	14.17	14.12	14.6	2,313	0.63%
2021/11/25	7.1	14.20	0	0.00	14.23	7.1	2,281	0.31%
2021/11/24	21.1	14.14	0	0.00	14.13	21.1	2,292	0.92%
2021/11/23	5.1	14.15	0	0.00	14.14	5.1	2,258	0.23%
2021/11/22	4.8	14.17	1	14.17	14.17	3.8	2,248	0.17%
2021/11/19	2.8	14.20	0	0.00	14.19	2.8	2,215	0.13%
2021/11/18	11.9	14.24	0	0.00	14.23	11.9	2,229	0.53%
2021/11/17	5	14.35	0	0.00	14.36	5	2,196	0.23%
2021/11/16	7.5	14.37	0	0.00	14.37	7.5	2,242	0.33%
2021/11/15	11.1	14.43	0	0.00	14.43	11.1	2,241	0.49%
2021/11/12	2	14.50	1	14.50	14.51	1	2,232	0.04%
2021/11/09	2.5	14.53	0	0.00	14.53	2.5	2,268	0.11%
2021/11/05	0.1	14.53	0	0.00	14.48	0.1	2,290	0.01%
2021/11/04	1	14.45	0	0.00	14.46	1	2,303	0.04%
2021/11/03	1	14.40	1	14.40	14.40	0	2,313	0.00%
2021/11/02	0	0.00	4	14.45	14.45	-4	2,329	-0.17%
2021/11/01	0	0.00	1	14.36	14.37	-1	2,410	-0.04%
2021/10/29	7	14.34	0	0.00	14.35	7	2,446	0.29%
2021/10/27	0.2	14.49	0	0.00	14.47	0.2	2,465	0.01%
2021/10/26	0.2	14.53	0	0.00	14.54	0.2	2,481	0.01%
2021/10/25	0.2	14.53	0	0.00	14.47	0.2	2,476	0.01%
2021/10/22	11	14.50	0	0.00	14.51	11	2,499	0.44%
2021/10/21	0	0.00	10.2	14.45	14.45	-10.2	2,464	-0.41%
2021/10/20	0.3	14.42	0	0.00	14.37	0.3	2,474	0.01%
2021/10/19	2	14.33	0	0.00	14.34	2	2,510	0.08%
2021/10/18	0.3	14.40	0	0.00	14.40	0.3	2,530	0.01%
2021/10/15	0	0.00	7	14.45	14.43	-7	2,552	-0.27%
2021/10/14	0	14.34	0	0.00	14.37	0	2,601	0.00%
2021/10/13	0	0.00	2.5	14.29	14.33	-2.5	2,661	-0.09%
2021/10/08	0	0.00	1	14.15	14.14	-1	2,765	-0.04%
2021/10/07	1	14.10	0	0.00	14.11	1	2,855	0.04%
2021/10/06	0	0.00	10	14.04	14.07	-10	2,857	-0.35%
2021/10/01	6	13.90	0	0.00	13.83	6	3,017	0.20%
2021/09/30	0	0.00	1	14.01	14.03	-1	2,933	-0.03%
2021/09/29	14.4	14.03	0	0.00	14.01	14.4	2,959	0.49%
2021/09/28	23	14.07	0.8	14.11	14.14	22.2	2,984	0.74%
2021/09/27	10.4	14.05	2	14.04	14.04	8.4	2,985	0.28%
2021/09/24	2.4	14.05	10	14.04	14.04	-7.6	3,018	-0.25%
2021/09/23	1.1	14.04	0	0.00	14.02	1.1	3,108	0.04%
2021/09/22	5.8	13.88	44	13.89	13.90	-38.2	3,111	-1.23%
2021/09/17	8.8	13.94	0	0.00	13.93	8.8	3,117	0.28%
2021/09/16	11.8	14.09	0	0.00	14.08	11.8	3,088	0.38%
2021/09/15	2	14.05	0	0.00	14.06	2	3,096	0.06%
2021/09/14	11.7	14.09	0	0.00	14.10	11.7	3,097	0.38%
2021/09/13	6.1	14.04	0	0.00	14.07	6.1	3,122	0.20%
2021/09/10	0.4	14.12	0	0.00	14.09	0.4	3,162	0.01%
2021/09/09	5.2	14.08	10	14.09	14.07	-4.8	3,251	-0.15%
2021/09/08	0.5	14.20	0	0.00	14.15	0.5	3,257	0.02%
2021/09/06	3.3	14.26	0	0.00	14.26	3.3	3,419	0.10%
2021/09/03	0.2	14.36	2.7	14.36	14.35	-2.5	3,509	-0.07%
2021/09/02	1.2	14.35	1	14.36	14.35	0.2	3,621	0.01%
2021/08/31	14.4	14.32	0	0.00	14.29	14.4	3,681	0.39%
2021/08/30	0.4	14.34	6	14.35	14.35	-5.6	3,683	-0.15%
2021/08/27	7.1	14.24	0	0.00	14.23	7.1	3,687	0.19%
2021/08/26	0.3	14.29	0.1	14.29	14.29	0.2	3,725	0.01%
2021/08/25	0.4	14.29	2.5	14.31	14.27	-2.1	3,726	-0.06%
2021/08/24	3.3	14.19	1	14.14	14.18	2.3	3,729	0.06%
2021/08/23	1	14.04	27	14.04	14.06	-26	3,750	-0.69%
2021/08/20	19.4	13.87	0	0.00	13.86	19.4	3,737	0.52%
2021/08/19	12.1	13.99	0	0.00	13.97	12.1	3,690	0.33%
2021/08/18	10.2	14.04	1	14.01	14.05	9.2	3,690	0.25%
2021/08/16	0.2	14.15	10	14.11	14.11	-9.8	3,697	-0.27%
2021/08/12	5	14.11	0	0.00	14.11	5	3,681	0.14%
2021/08/11	2.3	14.09	0.9	14.09	14.09	1.4	3,675	0.04%
2021/08/10	2.1	14.01	0	0.00	14.00	2.1	3,660	0.06%
2021/08/09	1	14.03	0	0.00	14.04	1	3,703	0.03%
2021/08/06	4.3	14.00	0	0.00	13.99	4.3	3,722	0.12%
2021/08/05	13	13.92	0	0.00	13.90	13	3,771	0.34%
2021/08/04	3	14.00	0	0.00	14.01	3	3,791	0.08%
2021/08/02	1	14.08	1	14.10	14.09	0	3,773	0.00%
2021/07/30	1	14.17	0	0.00	14.13	1	3,786	0.03%
2021/07/29	10	14.03	0	0.00	14.05	10	3,781	0.26%
2021/07/28	3	13.99	0	0.00	14.00	3	3,784	0.08%
2021/07/26	4.1	13.98	1	13.98	13.98	3.1	3,815	0.08%
2021/07/23	6	14.01	20	14.00	14.01	-14	3,822	-0.37%
2021/07/21	1	14.02	4.5	14.05	14.01	-3.5	3,789	-0.09%
2021/07/20	14.3	13.79	10	13.77	13.79	4.3	3,780	0.11%
2021/07/19	4.2	13.98	28	13.97	13.98	-23.8	3,711	-0.64%
2021/07/16	6.1	14.04	0	0.00	14.04	6.1	3,649	0.17%
2021/07/15	12.9	14.05	66	14.05	14.14	-53.1	3,632	-1.46%
2021/07/14	15.8	14.21	1	14.21	14.22	14.8	3,564	0.41%
2021/07/13	2.6	14.50	0.3	14.53	14.50	2.3	3,485	0.07%
2021/07/12	3.3	14.43	9.2	14.45	14.44	-5.9	3,490	-0.17%
2021/07/09	6.2	14.16	10	14.18	14.18	-3.9	3,463	-0.11%
2021/07/08	10.1	14.36	0	0.00	14.37	10.1	3,367	0.30%
2021/07/07	7.8	14.49	0	0.00	14.50	7.8	3,275	0.24%
2021/07/06	3.1	14.51	0	0.00	14.55	3.1	3,245	0.09%
2021/07/05	4.1	14.54	0	0.00	14.56	4.1	3,217	0.13%
2021/07/02	0.3	14.59	4.5	14.59	14.62	-4.2	3,189	-0.13%
2021/07/01	8.3	14.47	0	0.00	14.49	8.3	3,161	0.26%
2021/06/30	3.3	14.52	0	0.00	14.52	3.3	3,140	0.11%
2021/06/29	5.1	14.62	0	0.00	14.63	5.1	3,029	0.17%
2021/06/28	0.1	14.72	4	14.71	14.72	-3.9	2,993	-0.13%
2021/06/25	0.1	14.72	0	0.00	14.70	0.1	2,983	0.00%
2021/06/24	1	14.58	0	0.00	14.58	1	2,954	0.03%
2021/06/23	8	14.59	23	14.60	14.58	-15	2,928	-0.51%
2021/06/22	8	14.56	1	14.58	14.55	7	2,918	0.24%
2021/06/21	10.5	14.54	0	0.00	14.63	10.5	2,915	0.36%
2021/06/18	9.8	14.72	0	0.00	14.74	9.8	2,807	0.35%
2021/06/17	1	14.84	0	0.00	14.87	1	2,742	0.04%
2021/06/16	9.6	14.76	0	0.00	14.76	9.6	2,716	0.35%
2021/06/15	12.3	14.91	1	14.90	14.90	11.3	2,665	0.42%
2021/06/11	8	15.01	0	0.00	15.05	8	2,606	0.31%
2021/06/10	35.5	15.19	0.1	15.24	15.16	35.4	2,546	1.39%
2021/06/09	6.2	15.08	0	0.00	15.04	6.2	2,493	0.25%
2021/06/08	0	0.00	7.1	14.84	14.85	-7.1	2,455	-0.29%
2021/06/07	3.1	14.61	10	14.60	14.65	-6.9	2,445	-0.28%
2021/06/04	2	14.55	0	0.00	14.56	2	2,462	0.08%
2021/06/03	0.1	14.57	18	14.56	14.57	-18	2,485	-0.72%
2021/06/02	0.5	14.54	17.3	14.49	14.50	-16.8	2,477	-0.68%
2021/06/01	3.1	14.42	6	14.43	14.42	-2.9	2,487	-0.12%
2021/05/28	0	0.00	1	14.39	14.38	-1	2,430	-0.04%
2021/05/26	3.5	14.32	0	0.00	14.35	3.5	2,514	0.14%
2021/05/25	0.1	14.39	0	0.00	14.39	0.1	2,524	0.00%
2021/05/24	0.1	14.33	0	0.00	14.33	0.1	2,529	0.00%
2021/05/21	1.1	14.31	0.1	14.35	14.32	1	2,532	0.04%
2021/05/19	2.1	14.20	0	0.00	14.20	2.1	2,601	0.08%
2021/05/18	1	14.26	0	0.00	14.24	1	2,624	0.04%
2021/05/17	0	0.00	1	14.19	14.18	-1	2,660	-0.04%
2021/05/14	0	0.00	1	13.92	13.93	-1	2,638	-0.04%
2021/05/13	9	13.60	9	13.56	13.62	0	2,628	0.00%
2021/05/12	2.1	14.02	0	0.00	14.01	2.1	2,587	0.08%
2021/05/11	2.1	14.20	0	0.00	14.18	2.1	2,485	0.08%
2021/05/10	4	14.31	0	0.00	14.34	4	2,473	0.16%
2021/05/07	8.6	14.30	0	0.00	14.30	8.6	2,479	0.35%
2021/05/06	5	14.35	0	0.00	14.35	5	2,496	0.20%
2021/05/05	1	14.30	0	0.00	14.30	1	2,486	0.04%
2021/05/04	0	0.00	5	14.36	14.36	-5	2,507	-0.20%
2021/05/03	0	0.00	1	14.41	14.38	-1	2,502	-0.04%
2021/04/29	0	0.00	5.1	14.43	14.40	-5.1	2,505	-0.20%
2021/04/28	0.5	14.32	1.1	14.30	14.32	-0.6	2,489	-0.02%
2021/04/27	1	14.20	0	0.00	14.23	1	2,470	0.04%
2021/04/26	0	0.00	3	14.27	14.27	-3	2,441	-0.12%
2021/04/23	0	0.00	10	14.13	14.13	-10	2,424	-0.41%
2021/04/22	13	14.13	30	14.13	14.13	-17	2,403	-0.71%
2021/04/21	19	14.08	0	0.00	14.14	19	2,377	0.80%
2021/04/20	22	14.23	49.4	14.20	14.23	-27.4	2,311	-1.19%
2021/04/19	16.1	14.38	0	0.00	14.37	16.1	2,273	0.71%
2021/04/16	4.5	14.43	0.4	14.45	14.43	4.1	2,244	0.18%
2021/04/15	1.6	14.45	0	0.00	14.43	1.6	2,230	0.07%
2021/04/14	9	14.40	0	0.00	14.40	9	2,220	0.41%
2021/04/12	36.1	14.24	0	0.00	14.24	36.1	2,291	1.58%
2021/04/08	0.6	14.24	0	0.00	14.24	0.6	2,283	0.03%
2021/04/01	0	0.00	1	14.24	14.21	-1	2,290	-0.04%
2021/03/29	0.1	14.30	0	0.00	14.25	0.1	2,262	0.00%
2021/03/26	0	0.00	0.4	14.21	14.22	-0.4	2,260	-0.02%
2021/03/25	1.4	13.99	0	0.00	13.99	1.4	2,256	0.06%
2021/03/24	0.9	14.14	0	0.00	14.05	0.9	2,233	0.04%
2021/03/23	3	14.22	0	0.00	14.22	3	2,214	0.14%
2021/03/22	5.5	14.22	3	14.19	14.19	2.5	2,230	0.11%
2021/03/19	1.2	14.28	0	0.00	14.29	1.2	2,225	0.05%
2021/03/18	5	14.34	0	0.00	14.40	5	2,216	0.23%
2021/03/17	6.8	14.34	0	0.00	14.33	6.8	2,191	0.31%
2021/03/16	0.4	14.38	0	0.00	14.37	0.4	2,150	0.02%
2021/03/15	20.1	14.43	2	14.44	14.46	18.1	2,100	0.86%
2021/03/11	6.4	14.02	1	14.02	14.02	5.4	2,059	0.26%
2021/03/10	0.7	13.90	0	0.00	13.83	0.7	2,049	0.04%
2021/03/09	0	0.00	10	13.69	13.75	-10	2,036	-0.49%
2021/03/08	0	0.00	15	13.43	13.41	-15	2,005	-0.75%
2021/03/04	1	13.45	0	0.00	13.48	1	2,065	0.05%
2021/03/02	10	13.41	0	0.00	13.42	10	2,114	0.47%
2021/02/26	10	13.29	0	0.00	13.40	10	2,159	0.46%
2021/02/24	12	13.20	0	0.00	13.22	12	2,124	0.56%
2021/02/23	10	13.28	0	0.00	13.32	10	2,108	0.47%
2021/02/22	0.1	13.30	10	13.28	13.14	-9.9	2,121	-0.47%
2021/02/19	16	13.00	0	0.00	12.98	16	2,160	0.74%
2021/02/18	4	13.20	0	0.00	13.21	4	2,199	0.18%
2021/02/17	0	0.00	30	13.27	13.34	-30	2,253	-1.33%
2021/02/04	4	12.70	0	0.00	12.72	4	2,223	0.18%
2021/02/03	0	0.00	5	12.75	12.78	-5	2,315	-0.22%
2021/02/02	0	0.00	10	12.58	12.59	-10	2,344	-0.43%
2021/01/29	0	0.00	5	12.56	12.56	-5	2,321	-0.22%
2021/01/22	3	12.78	0	0.00	12.78	3	2,284	0.13%
2021/01/20	0	0.00	3	12.53	12.51	-3	2,310	-0.13%
2021/01/18	4	12.52	0	0.00	12.48	4	2,332	0.17%
2021/01/14	12	12.57	0	0.00	12.54	12	2,327	0.52%
2021/01/11	0.2	12.70	0	0.00	12.58	0.2	2,338	0.01%
2021/01/08	0	0.00	5	12.58	12.58	-5	2,326	-0.21%
2021/01/06	3	12.33	0	0.00	12.30	3	2,295	0.13%
2021/01/05	18	12.43	0	0.00	12.42	18	2,256	0.80%
2020/12/29	0	0.00	7	12.74	12.75	-7	2,202	-0.32%
2020/12/28	5	12.69	0	0.00	12.70	5	2,196	0.23%
2020/12/24	5	12.62	0	0.00	12.71	5	2,197	0.23%
2020/12/22	1	12.45	0	0.00	12.41	1	2,190	0.05%
2020/12/16	0	0.00	3	12.65	12.68	-3	2,310	-0.13%
2020/12/10	1.2	12.65	2	12.63	12.62	-0.8	2,320	-0.04%
2020/12/08	0	0.00	10	12.55	12.60	-10	2,405	-0.42%
2020/12/04	3	12.48	0	0.00	12.49	3	2,438	0.12%
2020/12/03	2	12.51	6	12.50	12.50	-4	2,432	-0.16%
2020/12/02	10	12.34	0	0.00	12.35	10	2,445	0.41%
2020/12/01	5	12.28	0	0.00	12.27	5	2,444	0.20%
2020/11/30	1	12.58	10	12.65	12.52	-9	2,372	-0.38%
2020/11/27	1	12.60	0	0.00	12.67	1	2,336	0.04%
2020/11/26	2	12.70	0	0.00	12.69	2	2,318	0.09%
2020/11/25	2	12.85	0	0.00	12.84	2	2,282	0.09%
2020/11/24	0	0.00	1	12.41	12.47	-1	2,226	-0.04%
2020/11/20	0	0.00	1	11.91	11.92	-1	2,193	-0.05%
2020/11/19	0	0.00	2	11.97	11.95	-2	2,215	-0.09%
2020/11/18	2	11.94	15	12.02	12.00	-13	2,193	-0.59%
2020/11/16	1	11.51	8	11.46	11.50	-7	2,117	-0.33%
2020/11/12	0	0.00	9	11.34	11.33	-9	2,041	-0.44%
2020/11/11	10	11.45	24	11.44	11.45	-14	2,018	-0.69%
2020/11/09	0	0.00	7	10.80	10.82	-7	1,882	-0.37%
2020/11/06	2	10.77	0	0.00	10.76	2	1,910	0.10%
2020/10/29	12	10.46	0	0.00	10.48	12	1,974	0.61%
2020/10/28	10	10.61	0	0.00	10.60	10	1,950	0.51%
2020/10/27	0	0.00	1	10.72	10.71	-1	1,925	-0.05%
2020/10/23	5	10.75	0	0.00	10.75	5	1,939	0.26%
2020/10/22	1	10.69	0	0.00	10.66	1	1,975	0.05%
2020/10/20	11	10.74	0	0.00	10.73	11	2,041	0.54%
2020/10/16	1	10.90	0	0.00	10.90	1	2,068	0.05%
2020/10/15	0	0.00	6	10.88	10.89	-6	2,078	-0.29%
2020/10/12	3	10.89	0	0.00	10.93	3	2,171	0.14%
2020/10/08	3	10.84	0	0.00	10.83	3	2,171	0.14%
2020/10/07	3	10.79	0	0.00	10.85	3	2,179	0.14%
2020/10/06	6	10.80	0	0.00	10.82	6	2,210	0.27%
2020/09/30	11	10.74	0	0.00	10.79	11	2,324	0.47%
2020/09/29	0	0.00	2	10.85	10.84	-2	2,368	-0.08%
2020/09/24	11	10.47	0	0.00	10.44	11	2,457	0.45%
2020/09/23	3	10.79	0	0.00	10.80	3	2,419	0.12%
2020/09/22	12	10.89	0	0.00	10.90	12	2,400	0.50%
2020/09/21	1	11.12	0	0.00	11.11	1	2,363	0.04%
2020/09/18	2	11.16	0	0.00	11.18	2	2,404	0.08%
2020/09/17	8	11.16	50	11.15	11.16	-42	2,449	-1.71%
2020/09/16	0	0.00	2	11.30	11.32	-2	2,519	-0.08%
2020/09/15	1	11.29	2	11.31	11.31	-1	2,553	-0.04%
2020/09/14	2	11.14	0	0.00	11.18	2	2,568	0.08%
2020/09/11	1	11.23	5	11.24	11.25	-4	2,558	-0.16%
2020/09/09	5	11.17	0	0.00	11.24	5	2,641	0.19%
2020/09/07	27	11.18	0	0.00	11.19	27	2,859	0.94%
2020/09/02	0	0.00	21	11.28	11.25	-21	3,409	-0.62%
2020/08/31	0	0.00	100	11.39	11.38	-100	3,638	-2.75%
2020/08/27	5	11.18	0	0.00	11.20	5	3,681	0.14%
2020/08/26	6	11.31	0	0.00	11.32	6	3,671	0.16%
2020/08/25	1	11.41	0	0.00	11.40	1	3,728	0.03%
2020/08/20	1	11.00	0	0.00	11.00	1	3,838	0.03%
2020/08/19	1	11.26	0	0.00	11.25	1	3,802	0.03%
2020/08/18	0	0.00	25	11.33	11.37	-25	3,839	-0.65%
2020/08/14	4	11.26	2	11.25	11.23	2	3,940	0.05%
2020/08/13	7	11.42	8	11.39	11.37	-1	3,963	-0.03%
2020/08/12	1	11.46	0	0.00	11.39	1	4,030	0.02%
2020/08/11	4	11.44	2	11.46	11.46	2	4,018	0.05%
2020/08/10	0	0.00	10	11.13	11.17	-10	4,044	-0.25%
2020/08/06	0	0.00	2	11.06	11.06	-2	4,169	-0.05%
2020/08/04	5	10.96	0	0.00	10.96	5	4,225	0.12%
2020/08/03	7	10.95	0	0.00	10.91	7	4,259	0.16%
2020/07/30	3	10.99	7	10.99	10.99	-4	4,320	-0.09%
2020/07/29	5	10.81	0	0.00	10.82	5	4,338	0.12%
2020/07/28	1	10.68	0	0.00	10.60	1	4,413	0.02%
2020/07/27	5	10.70	0	0.00	10.62	5	4,452	0.11%
2020/07/24	2	10.75	2	10.84	10.77	0	4,504	0.00%
2020/07/23	0	0.00	1	10.92	10.94	-1	4,486	-0.02%
2020/07/21	0	0.00	1	10.57	10.60	-1	4,497	-0.02%
2020/07/16	10	10.56	5	10.57	10.56	5	4,618	0.11%
2020/07/15	1	10.22	0	0.00	10.25	1	4,639	0.02%
2020/07/13	1	10.12	0	0.00	10.15	1	4,909	0.02%
2020/07/10	6	9.91	32	9.92	9.90	-26	4,951	-0.53%
2020/07/09	0	0.00	3	10.16	10.14	-3	5,013	-0.06%
2020/07/08	4	10.19	3	10.19	10.19	1	5,062	0.02%
2020/07/07	18	10.52	0	0.00	10.37	18	5,118	0.35%
2020/07/06	13	10.55	0	0.00	10.55	13	5,160	0.25%
2020/07/03	3	10.28	10	10.26	10.30	-7	5,188	-0.13%
2020/07/02	1	10.42	0	0.00	10.46	1	5,163	0.02%
2020/07/01	15	10.51	0	0.00	10.51	15	5,167	0.29%
2020/06/30	3	10.48	0	0.00	10.53	3	5,182	0.06%
2020/06/29	5	10.40	0	0.00	10.36	5	5,181	0.10%
2020/06/24	30	10.72	0	0.00	10.72	30	5,155	0.58%
2020/06/23	18	10.64	30	10.65	10.62	-12	5,132	-0.23%
2020/06/22	18	10.83	12	10.84	10.82	6	5,058	0.12%
2020/06/19	18	11.10	0	0.00	11.08	18	5,033	0.36%
2020/06/18	3	10.94	5	10.92	11.05	-2	4,994	-0.04%
2020/06/17	4	11.11	0	0.00	11.13	4	4,929	0.08%
2020/06/16	102	11.35	0	0.00	11.49	102	4,877	2.09%	大買/鉅額交易
2020/06/15	31	11.04	5	11.00	10.88	26	4,793	0.54%
2020/06/12	35	10.70	10	10.75	10.91	25	4,691	0.53%
2020/06/11	27	11.28	15	11.39	11.01	12	4,523	0.27%
2020/06/10	7	12.01	100	11.94	11.95	-93	4,330	-2.15%
2020/06/09	13	12.67	6	12.65	12.63	7	4,135	0.17%
2020/06/08	18	12.00	2	12.00	12.12	16	3,959	0.40%
2020/06/05	71	11.43	2	11.41	11.60	69	3,852	1.79%
2020/06/04	12	10.66	8	10.67	10.73	4	3,747	0.11%
2020/06/03	3	10.19	5	10.20	10.21	-2	3,695	-0.05%
2020/06/02	0	0.00	3	10.14	10.13	-3	3,669	-0.08%
2020/06/01	13	9.99	0	0.00	9.95	13	3,654	0.36%
2020/05/29	1	10.17	0	0.00	10.17	1	3,577	0.03%
2020/05/28	26	10.43	4	10.46	10.49	22	3,532	0.62%
2020/05/27	0	0.00	2	10.04	10.14	-2	3,486	-0.06%
2020/05/26	26	9.87	3	9.93	9.98	23	3,431	0.67%
2020/05/25	2	9.69	10	9.66	9.76	-8	3,390	-0.24%
2020/05/22	0	0.00	1	9.55	9.44	-1	3,326	-0.03%
2020/05/21	1	9.71	0	0.00	9.61	1	3,278	0.03%
2020/05/20	0	0.00	10	9.37	9.49	-10	3,197	-0.31%
2020/05/19	0	0.00	4	9.40	9.32	-4	3,139	-0.13%
2020/05/18	1	8.90	0	0.00	8.92	1	3,054	0.03%
2020/05/14	12	8.91	0	0.00	8.86	12	2,935	0.41%
2020/05/13	2	9.20	0	0.00	9.35	2	2,799	0.07%
2020/05/12	2	9.40	0	0.00	9.41	2	2,755	0.07%
2020/05/11	1	9.66	1	9.63	9.68	0	2,718	0.00%
2020/05/07	6	9.34	0	0.00	9.40	6	2,600	0.23%
2020/05/06	4	9.49	0	0.00	9.52	4	2,569	0.16%
2020/05/05	3	9.40	0	0.00	9.43	3	2,510	0.12%
2020/05/04	11	9.41	0	0.00	9.41	11	2,460	0.45%
2020/04/30	5	10.09	4	10.15	10.16	1	2,360	0.04%
2020/04/29	2	9.46	5	9.45	9.48	-3	2,282	-0.13%
2020/04/28	0	0.00	2	9.05	9.00	-2	2,185	-0.09%
2020/04/27	0	0.00	1	8.88	8.90	-1	2,157	-0.05%
2020/04/24	1	9.02	0	0.00	8.99	1	2,100	0.05%
2020/04/23	1	9.05	0	0.00	9.07	1	2,064	0.05%
2020/04/21	7	8.83	5	8.71	8.73	2	1,959	0.10%
2020/04/17	5	9.00	0	0.00	9.04	5	1,781	0.28%
2020/04/16	16	8.97	0	0.00	8.85	16	1,605	1.00%
2020/04/15	7	9.75	8	9.73	9.71	-1	1,466	-0.07%
2020/04/14	9	9.88	4	10.10	10.14	5	1,381	0.36%
2020/04/13	24	11.03	32	11.16	11.06	-8	1,216	-0.66%
2020/04/10	0	0.00	21	10.00	10.20	-21	1,128	-1.86%
2020/04/09	0	0.00	15	8.63	8.80	-15	1,016	-1.48%
2020/04/08	4	7.63	10	7.74	7.73	-6	925	-0.65%
2020/04/07	3	7.73	0	0.00	8.15	3	858	0.35%
2020/04/06	13	7.37	0	0.00	8.10	13	816	1.59%
2020/04/01	28	7.93	0	0.00	7.97	28	772	3.63%
2020/03/31	18	9.06	10	9.07	8.94	8	731	1.09%
2020/03/30	5	9.27	0	0.00	9.49	5	708	0.71%
2020/03/27	11	10.48	0	0.00	10.62	11	671	1.64%
2020/03/25	10	6.99	0	0.00	6.93	10	602	1.66%
2020/03/18	3	12.28	0	0.00	11.65	3	517	0.58%
2020/03/17	3	12.40	0	0.00	12.96	3	514	0.58%
2020/03/13	1	12.70	0	0.00	12.92	1	504	0.20%
2020/02/26	1	18.85	0	0.00	18.84	1	407	0.25%
2020/02/12	0	0.00	5	18.97	18.97	-5	444	-1.12%
2020/01/13	1	18.20	0	0.00	18.20	1	462	0.22%
2019/12/23	0	0.00	1	18.38	18.36	-1	465	-0.21%
2019/12/18	1	18.23	0	0.00	18.22	1	471	0.21%
2019/10/23	0	0.00	1	17.84	17.87	-1	448	-0.22%
2019/10/16	2	17.58	0	0.00	17.58	2	437	0.46%
2019/09/12	2	17.73	0	0.00	17.69	2	778	0.26%
2019/09/04	0	0.00	10	17.26	17.24	-10	759	-1.32%
2019/08/28	0	0.00	10	17.65	17.80	-10	733	-1.36%
2019/08/26	1	17.97	0	0.00	17.98	1	733	0.14%
2019/08/02	2	18.45	0	0.00	18.45	2	677	0.30%
2019/07/22	3	18.28	0	0.00	18.28	3	661	0.45%
2019/07/12	1	18.30	0	0.00	18.30	1	659	0.15%
2019/07/04	4	18.09	0	0.00	18.06	4	430	0.93%
2019/05/15	0	0.00	2	18.75	18.74	-2	188	-1.06%
2019/05/07	0	0.00	2	18.85	18.84	-2	186	-1.07%
2019/05/03	2	18.82	0	0.00	18.83	2	185	1.08%
2019/04/22	2	18.82	0	0.00	18.82	2	181	1.10%
2019/02/11	3	18.46	0	0.00	18.49	3	82	3.63%
2019/01/22	4	18.07	0	0.00	18.07	4	69	5.76%
2019/01/02	1	17.37	0	0.00	17.22	1	46	2.16%
2018/11/19	2	18.46	0	0.00	18.42	2	24	8.19%