復華富時不動產 (00712)-富邦-建國券商分點個股進出

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
9.57
漲跌
▲0.14
漲幅
+1.48%
成交量
18,709張
產業
上市
281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

復華富時不動產 (00712)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/31	90.4	9.55	2.9	9.55	9.57	87.6	23,215	0.38%
2024/05/30	31.6	9.42	31	9.41	9.43	0.6	23,773	0.00%
2024/05/29	85.6	9.47	118	9.47	9.47	-32.4	23,594	-0.14%	大賣/
2024/05/28	62.4	9.50	25	9.50	9.51	37.4	23,726	0.16%
2024/05/27	65.5	9.51	112	9.51	9.52	-46.5	23,603	-0.20%	大賣/
2024/05/24	75.2	9.50	214	9.51	9.49	-138.8	23,497	-0.59%	大賣/鉅額交易
2024/05/23	415.7	9.74	413.6	9.73	9.73	2	22,508	0.01%	大買/大賣/
2024/05/22	306.2	9.85	4.4	9.84	9.85	301.8	22,394	1.35%	大買/鉅額交易
2024/05/21	20	9.86	4	9.86	9.86	16	22,622	0.07%
2024/05/20	1	9.93	41.7	9.93	9.93	-40.7	23,116	-0.18%
2024/05/17	14	9.90	59	9.90	9.90	-45	23,223	-0.19%
2024/05/16	16	9.90	33	9.91	9.92	-17	23,210	-0.07%
2024/05/15	37	9.91	27.8	9.90	9.88	9.2	23,372	0.04%
2024/05/14	8	9.77	8	9.78	9.77	0	24,461	0.00%
2024/05/13	1	9.75	40.3	9.75	9.76	-39.3	24,898	-0.16%
2024/05/10	37	9.73	18	9.75	9.74	19	25,268	0.08%
2024/05/09	3.1	9.68	99	9.68	9.67	-95.9	25,738	-0.37%
2024/05/08	48.8	9.68	15	9.68	9.67	33.8	25,732	0.13%
2024/05/07	36	9.69	87.1	9.69	9.70	-51.1	25,767	-0.20%
2024/05/06	12	9.61	59.3	9.60	9.61	-47.3	25,393	-0.19%
2024/05/03	7.1	9.57	62	9.56	9.56	-54.9	25,320	-0.22%
2024/05/02	3	9.57	11	9.58	9.57	-8	25,558	-0.03%
2024/04/30	5.1	9.57	5	9.58	9.57	0.1	25,526	0.00%
2024/04/29	4.2	9.57	5.4	9.57	9.57	-1.2	25,471	0.00%
2024/04/26	5.2	9.48	0	0.00	9.47	5.2	25,304	0.02%
2024/04/25	9.1	9.53	3	9.54	9.54	6.1	25,338	0.02%
2024/04/24	21	9.58	6	9.59	9.58	15	25,355	0.06%
2024/04/23	1.1	9.48	10.8	9.48	9.47	-9.7	25,130	-0.04%
2024/04/22	2.4	9.39	56.5	9.39	9.40	-54.1	25,205	-0.21%
2024/04/19	138	9.23	8	9.23	9.23	130	25,018	0.52%	大買/鉅額交易
2024/04/18	24	9.21	1.8	9.22	9.20	22.2	24,687	0.09%
2024/04/17	129.1	9.21	24	9.21	9.21	105.1	24,538	0.43%	大買/鉅額交易
2024/04/16	65	9.30	2	9.30	9.30	63	23,691	0.27%
2024/04/15	26.5	9.39	0.4	9.40	9.39	26.1	23,471	0.11%
2024/04/12	28	9.45	256	9.44	9.44	-228	23,380	-0.98%	大賣/鉅額交易
2024/04/11	352	9.40	13	9.39	9.40	339	23,486	1.44%	大買/鉅額交易
2024/04/10	12	9.67	1	9.67	9.67	11	22,735	0.05%
2024/04/09	16	9.62	25	9.62	9.62	-9	22,937	-0.04%
2024/04/08	3.1	9.60	10	9.60	9.61	-6.9	23,512	-0.03%
2024/04/03	52.4	9.63	0	0.00	9.64	52.4	23,655	0.22%
2024/04/02	30.3	9.68	69.5	9.69	9.71	-39.2	23,707	-0.17%
2024/04/01	30	9.75	14	9.75	9.75	16	23,634	0.07%
2024/03/29	77.1	9.72	17.4	9.72	9.72	59.7	23,609	0.25%
2024/03/28	19.2	9.68	0	0.00	9.69	19.2	23,570	0.08%
2024/03/27	35	9.63	0	0.00	9.64	35	23,861	0.15%
2024/03/26	0	0.00	42	9.68	9.69	-42	24,358	-0.17%
2024/03/25	151.3	9.66	100	9.65	9.63	51.3	24,645	0.21%	大買/
2024/03/22	15	9.72	31	9.73	9.73	-16	25,138	-0.06%
2024/03/21	31	9.60	72.4	9.60	9.60	-41.4	25,114	-0.16%
2024/03/20	103	9.47	0.3	9.47	9.48	102.7	26,011	0.39%	大買/鉅額交易
2024/03/19	37.9	9.48	368	9.48	9.50	-330.1	26,548	-1.24%	大賣/鉅額交易
2024/03/18	111	9.64	40	9.63	9.65	71	26,487	0.27%	大買/
2024/03/15	123.1	9.57	155	9.58	9.59	-31.9	26,232	-0.12%	大買/大賣/
2024/03/14	89	9.69	140.1	9.68	9.68	-51.1	25,967	-0.20%	大賣/
2024/03/13	60.2	9.66	40	9.66	9.64	20.2	25,826	0.08%
2024/03/12	119.3	9.65	53.2	9.65	9.66	66.1	26,081	0.25%	大買/
2024/03/11	267	9.62	10.4	9.57	9.62	256.6	26,068	0.98%	大買/鉅額交易
2024/03/08	36	9.56	109	9.56	9.56	-73	26,146	-0.28%	大賣/
2024/03/07	59.1	9.52	49	9.53	9.53	10.1	26,200	0.04%
2024/03/06	2.1	9.49	67	9.50	9.50	-64.9	26,081	-0.25%
2024/03/05	178	9.47	37	9.46	9.47	141	25,895	0.54%	大買/鉅額交易
2024/03/04	139.5	9.62	1	9.62	9.61	138.5	25,294	0.55%	大買/鉅額交易
2024/03/01	127	9.55	30	9.55	9.57	97	25,241	0.38%	大買/
2024/02/29	88.7	9.38	0	0.00	9.40	88.7	24,943	0.36%
2024/02/27	145.3	9.42	0	0.00	9.41	145.3	24,672	0.59%	大買/鉅額交易
2024/02/26	56.2	9.46	11	9.46	9.46	45.2	24,347	0.19%
2024/02/23	31.4	9.41	21	9.41	9.41	10.4	24,185	0.04%
2024/02/22	141.4	9.37	40	9.37	9.38	101.4	24,255	0.42%	大買/鉅額交易
2024/02/21	266.9	9.37	0	0.00	9.36	266.9	24,114	1.11%	大買/鉅額交易
2024/02/20	28	9.45	16	9.43	9.46	12	23,743	0.05%
2024/02/19	29.2	9.39	3	9.40	9.41	26.2	23,784	0.11%
2024/02/16	54.1	9.40	0	0.00	9.42	54.1	24,231	0.22%
2024/02/15	171.7	9.30	112	9.25	9.31	59.7	23,870	0.25%	大買/大賣/
2024/02/05	109.5	9.54	3	9.53	9.56	106.5	22,495	0.47%	大買/鉅額交易
2024/02/02	81.4	9.67	10	9.68	9.65	71.4	22,116	0.32%
2024/02/01	151	9.67	0	0.00	9.70	151	21,759	0.69%	大買/鉅額交易
2024/01/31	23.4	9.89	323	9.89	9.89	-299.6	21,155	-1.42%	大賣/鉅額交易
2024/01/30	91.4	9.98	3	9.98	9.98	88.4	21,530	0.41%
2024/01/29	1	9.90	0.2	9.91	9.89	0.8	21,838	0.00%
2024/01/26	2.3	9.87	30	9.87	9.87	-27.7	22,597	-0.12%
2024/01/25	10.8	9.83	0	0.00	9.83	10.8	23,211	0.05%
2024/01/24	0.4	9.87	13	9.88	9.88	-12.7	23,391	-0.05%
2024/01/23	6.2	9.84	3	9.83	9.85	3.2	23,701	0.01%
2024/01/22	6.1	9.85	21.6	9.84	9.85	-15.5	24,266	-0.06%
2024/01/19	13.1	9.79	20	9.80	9.80	-6.9	24,729	-0.03%
2024/01/18	24.3	9.82	32.2	9.80	9.79	-7.9	25,542	-0.03%
2024/01/17	4.2	9.91	62	9.91	9.90	-57.8	26,054	-0.22%
2024/01/16	11	9.96	1	9.96	9.98	10	26,928	0.04%
2024/01/15	30.2	9.95	3.1	9.95	9.96	27.1	27,889	0.10%
2024/01/12	10.5	9.90	16	9.91	9.91	-5.5	29,138	-0.02%
2024/01/11	20	9.98	74.1	9.98	9.97	-54.1	29,538	-0.18%
2024/01/10	52	9.90	80	9.90	9.91	-28	29,643	-0.09%
2024/01/09	49	9.91	8.5	9.89	9.91	40.5	29,724	0.14%
2024/01/08	14	9.73	2	9.72	9.73	12	29,810	0.04%
2024/01/05	40.7	9.67	32	9.68	9.68	8.7	29,882	0.03%
2024/01/04	84.3	9.73	2	9.73	9.72	82.3	29,896	0.28%
2024/01/03	19.4	9.86	2.1	9.86	9.88	17.3	29,626	0.06%
2024/01/02	88.2	9.92	235	9.93	9.92	-146.8	29,870	-0.49%	大賣/鉅額交易
2023/12/29	19.5	10.05	3	10.05	10.07	16.5	30,448	0.05%
2023/12/28	31.6	10.10	15.7	10.10	10.10	15.9	31,122	0.05%
2023/12/27	47	10.19	60.1	10.18	10.18	-13.1	31,590	-0.04%
2023/12/26	34.2	10.10	363.3	10.11	10.10	-329.1	31,647	-1.04%	大賣/鉅額交易
2023/12/25	15.2	10.12	64	10.11	10.10	-48.8	32,155	-0.15%
2023/12/22	21	10.15	44	10.16	10.16	-23	32,436	-0.07%
2023/12/21	49.3	10.05	46.8	10.06	10.05	2.5	32,227	0.01%
2023/12/20	22	10.17	161.5	10.17	10.17	-139.5	31,809	-0.44%	大賣/鉅額交易
2023/12/19	78.1	10.25	66	10.23	10.24	12.1	32,003	0.04%
2023/12/18	76.2	10.29	73	10.29	10.31	3.2	31,435	0.01%
2023/12/15	44.3	10.35	96.2	10.34	10.38	-51.9	30,891	-0.17%
2023/12/14	106.2	10.09	85.4	10.08	10.08	20.8	29,738	0.07%	大買/
2023/12/13	93.2	9.84	28	9.84	9.84	65.2	29,274	0.22%
2023/12/12	26.5	9.77	55	9.75	9.78	-28.5	29,339	-0.10%
2023/12/11	14	9.72	202	9.72	9.73	-188	29,334	-0.64%	大賣/鉅額交易
2023/12/08	9.2	9.66	134	9.66	9.67	-124.8	29,202	-0.43%	大賣/鉅額交易
2023/12/07	195.9	9.63	131	9.62	9.62	64.9	29,200	0.22%	大買/大賣/
2023/12/06	155.7	9.83	10	9.82	9.84	145.7	28,639	0.51%	大買/鉅額交易
2023/12/05	55.2	9.83	32.2	9.83	9.84	23	28,482	0.08%
2023/12/04	95	9.77	8.5	9.77	9.78	86.5	28,247	0.31%
2023/12/01	15	9.55	42	9.52	9.57	-27	28,116	-0.10%
2023/11/30	21.7	9.47	10.5	9.48	9.48	11.2	28,132	0.04%
2023/11/29	28.7	9.39	2.6	9.40	9.39	26.1	28,321	0.09%
2023/11/28	56.6	9.38	0	0.00	9.39	56.6	28,217	0.20%
2023/11/27	29.3	9.45	8	9.45	9.44	21.3	28,089	0.08%
2023/11/24	3	9.47	0	0.00	9.47	3	28,218	0.01%
2023/11/22	62	9.40	30	9.42	9.43	32	28,559	0.11%
2023/11/21	77.3	9.47	14.8	9.45	9.45	62.5	28,612	0.22%
2023/11/20	11.1	9.48	0	0.00	9.48	11.1	28,485	0.04%
2023/11/17	161.1	9.46	2	9.47	9.46	159.1	28,472	0.56%	大買/鉅額交易
2023/11/16	73	9.61	12.4	9.62	9.62	60.7	28,263	0.21%
2023/11/15	32	9.56	54.2	9.56	9.57	-22.2	28,184	-0.08%
2023/11/14	34.6	9.21	0	0.00	9.22	34.6	28,046	0.12%
2023/11/13	11	9.21	20	9.21	9.20	-9	28,353	-0.03%
2023/11/10	19.3	9.16	22	9.17	9.18	-2.7	28,774	-0.01%
2023/11/09	34	9.31	1.5	9.31	9.31	32.5	28,795	0.11%
2023/11/08	29.1	9.25	10	9.26	9.25	19.1	28,819	0.07%
2023/11/07	44.8	9.19	21	9.18	9.19	23.8	28,684	0.08%
2023/11/06	25.1	9.34	52.7	9.33	9.33	-27.6	28,407	-0.10%
2023/11/03	82.2	9.19	55	9.17	9.17	27.2	28,081	0.10%
2023/11/02	114.3	8.93	3	8.93	8.94	111.3	27,398	0.41%	大買/鉅額交易
2023/11/01	17.5	8.67	15	8.68	8.68	2.5	26,974	0.01%
2023/10/31	52	8.47	1	8.47	8.47	51	26,975	0.19%
2023/10/30	120.3	8.44	18	8.44	8.43	102.3	27,371	0.37%	大買/鉅額交易
2023/10/27	79.2	8.56	0	0.00	8.55	79.2	26,920	0.29%
2023/10/26	262.5	8.55	69	8.55	8.54	193.5	26,727	0.72%	大買/鉅額交易
2023/10/25	172.2	8.70	7.1	8.70	8.73	165.1	26,282	0.63%	大買/鉅額交易
2023/10/24	184.3	8.72	0	0.00	8.72	184.3	25,841	0.71%	大買/鉅額交易
2023/10/23	260.7	8.84	6.5	8.84	8.84	254.2	24,986	1.02%	大買/鉅額交易
2023/10/20	224.8	8.96	60	8.96	9.00	164.8	24,028	0.69%	大買/鉅額交易
2023/10/19	114.2	9.18	7	9.18	9.20	107.2	22,902	0.47%	大買/鉅額交易
2023/10/18	56.6	9.36	4	9.37	9.37	52.6	22,823	0.23%
2023/10/17	9.2	9.35	115	9.34	9.35	-105.8	23,123	-0.46%	大賣/鉅額交易
2023/10/16	87.7	9.26	301	9.24	9.24	-213.3	23,450	-0.91%	大賣/鉅額交易
2023/10/13	35.4	9.40	10	9.40	9.39	25.4	23,293	0.11%
2023/10/12	46.5	9.52	21.8	9.51	9.55	24.7	23,330	0.11%
2023/10/11	14.1	9.36	11.4	9.36	9.37	2.7	23,518	0.01%
2023/10/06	59	9.17	0	0.00	9.17	59	23,640	0.25%
2023/10/05	493.5	9.09	4	9.09	9.10	489.5	23,470	2.09%	大買/鉅額交易
2023/10/04	235.1	9.23	0	0.00	9.22	235.1	22,818	1.03%	大買/鉅額交易
2023/10/03	160.1	9.54	8	9.54	9.54	152.1	21,953	0.69%	大買/鉅額交易
2023/10/02	62.1	9.80	27	9.81	9.79	35.1	21,556	0.16%
2023/09/28	119.1	9.71	2	9.71	9.69	117.1	21,647	0.54%	大買/鉅額交易
2023/09/27	87.7	9.75	602	9.75	9.78	-514.3	21,128	-2.43%	大賣/鉅額交易
2023/09/26	75.5	9.90	53	9.91	9.91	22.5	20,883	0.11%
2023/09/25	25.1	9.96	31	9.95	9.97	-5.9	20,936	-0.03%
2023/09/22	232.9	9.92	129	9.92	9.94	103.9	21,222	0.49%	大買/大賣/鉅額交易
2023/09/21	39.1	10.19	96.5	10.19	10.19	-57.4	20,811	-0.28%
2023/09/20	18	10.28	63	10.28	10.27	-45	20,917	-0.22%
2023/09/19	7.2	10.28	65	10.27	10.28	-57.8	20,999	-0.28%
2023/09/18	76	10.46	11	10.47	10.46	65	21,399	0.30%
2023/09/15	10	10.41	16	10.41	10.42	-6	21,535	-0.03%
2023/09/14	18	10.32	94	10.32	10.32	-76	21,686	-0.35%
2023/09/13	13	10.33	28	10.33	10.33	-15	22,662	-0.07%
2023/09/12	8	10.34	13	10.34	10.35	-5	23,320	-0.02%
2023/09/11	69.7	10.27	10	10.27	10.26	59.7	24,032	0.25%
2023/09/08	130	10.23	0	0.00	10.24	130	24,676	0.53%	大買/鉅額交易
2023/09/07	27.1	10.21	143	10.20	10.20	-115.9	25,197	-0.46%	大賣/鉅額交易
2023/09/06	42.2	10.28	117	10.27	10.28	-74.8	25,776	-0.29%	大賣/
2023/09/05	1.2	10.35	5	10.34	10.35	-3.8	26,139	-0.01%
2023/09/04	123.3	10.35	9.1	10.34	10.34	114.2	26,373	0.43%	大買/鉅額交易
2023/09/01	12	10.27	25	10.28	10.28	-13	26,652	-0.05%
2023/08/31	0.1	10.28	61	10.27	10.27	-60.9	26,990	-0.23%
2023/08/30	155	10.29	19	10.28	10.28	136	27,529	0.49%	大買/鉅額交易
2023/08/29	31	10.17	13	10.17	10.18	18	27,673	0.07%
2023/08/28	310	9.95	0.1	9.95	9.97	309.9	27,573	1.12%	大買/鉅額交易
2023/08/25	45	9.90	5	9.89	9.90	40	27,710	0.14%
2023/08/24	110.7	9.90	12	9.90	9.89	98.7	27,668	0.36%	大買/
2023/08/23	49.3	9.70	2	9.70	9.71	47.3	27,661	0.17%
2023/08/22	62.4	9.72	20.1	9.72	9.72	42.4	28,487	0.15%
2023/08/21	65	9.75	0	0.00	9.75	65	28,829	0.23%
2023/08/18	111	9.74	171	9.74	9.73	-60	28,702	-0.21%	大買/大賣/
2023/08/17	54.1	9.90	5	9.91	9.91	49.1	28,230	0.17%
2023/08/16	128.5	9.99	44	9.99	9.99	84.5	27,973	0.30%	大買/
2023/08/15	68	10.13	35	10.13	10.13	33	27,597	0.12%
2023/08/14	17.6	10.23	0	0.00	10.23	17.6	27,515	0.06%
2023/08/11	7.4	10.26	33.2	10.26	10.27	-25.8	27,499	-0.09%
2023/08/10	51	10.24	40	10.22	10.26	11	27,493	0.04%
2023/08/09	14.1	10.31	14	10.31	10.30	0.1	27,364	0.00%
2023/08/08	32.3	10.27	0	0.00	10.30	32.3	27,374	0.12%
2023/08/07	27.4	10.28	1	10.29	10.28	26.4	27,358	0.10%
2023/08/04	70.3	10.13	62	10.12	10.15	8.3	27,231	0.03%
2023/08/02	158.9	10.34	54.5	10.35	10.30	104.4	26,940	0.39%	大買/鉅額交易
2023/08/01	40	10.45	59	10.47	10.48	-19	26,480	-0.07%
2023/07/31	68.1	10.49	21	10.50	10.48	47.1	26,823	0.18%
2023/07/28	68.5	10.35	25.5	10.37	10.39	43	27,105	0.16%
2023/07/27	25.3	10.49	5	10.48	10.51	20.3	27,721	0.07%
2023/07/26	27.4	10.38	45	10.39	10.38	-17.6	27,606	-0.06%
2023/07/25	73	10.40	12.6	10.40	10.39	60.4	27,738	0.22%
2023/07/24	31.1	10.30	22	10.31	10.30	9.1	27,821	0.03%
2023/07/21	51.2	10.35	34.9	10.33	10.35	16.3	28,195	0.06%
2023/07/20	47.2	10.47	15.2	10.48	10.46	32	27,950	0.11%
2023/07/19	71.2	10.32	36.3	10.29	10.32	34.9	27,709	0.13%
2023/07/18	25.7	10.10	26.3	10.10	10.11	-0.6	27,330	0.00%
2023/07/17	53.5	10.01	130	10.00	10.04	-76.5	27,213	-0.28%	大賣/
2023/07/14	133.5	10.04	71	10.05	10.06	62.5	27,333	0.23%	大買/
2023/07/13	74.1	9.99	9	10.00	9.98	65.1	27,348	0.24%
2023/07/12	108.2	9.97	21	9.96	9.96	87.2	27,652	0.32%	大買/
2023/07/11	20.9	9.90	60.2	9.90	9.92	-39.3	27,913	-0.14%
2023/07/10	29.8	9.70	7	9.70	9.69	22.8	28,094	0.08%
2023/07/07	73.8	9.56	27	9.55	9.58	46.8	28,356	0.16%
2023/07/06	84	9.72	37	9.72	9.71	47	28,384	0.17%
2023/07/05	24.3	9.83	16.2	9.83	9.83	8.1	28,176	0.03%
2023/07/04	70.6	9.83	6.5	9.85	9.85	64.1	28,334	0.23%
2023/07/03	52	9.85	3.5	9.85	9.87	48.5	28,348	0.17%
2023/06/30	15	9.81	23.9	9.83	9.84	-8.9	28,265	-0.03%
2023/06/29	63	9.76	22.1	9.77	9.75	40.9	27,941	0.15%
2023/06/28	35.2	9.68	6.3	9.70	9.69	28.9	27,564	0.10%
2023/06/27	22	9.54	24	9.54	9.54	-2	27,381	-0.01%
2023/06/26	98.6	9.40	47	9.38	9.40	51.6	27,277	0.19%
2023/06/21	58	9.60	36.1	9.61	9.62	21.9	27,067	0.08%
2023/06/20	68.1	9.68	204	9.68	9.68	-135.9	26,721	-0.51%	大賣/鉅額交易
2023/06/19	130	9.94	45	9.94	9.94	85	26,331	0.32%	大買/
2023/06/16	155	9.97	76.7	9.97	9.97	78.3	25,427	0.31%	大買/
2023/06/15	252.3	9.88	7	9.88	9.86	245.3	24,870	0.99%	大買/鉅額交易
2023/06/14	217.2	9.90	10	9.90	9.90	207.2	24,194	0.86%	大買/鉅額交易
2023/06/13	144	9.76	35.3	9.77	9.78	108.7	23,688	0.46%	大買/鉅額交易
2023/06/12	96.3	9.65	156	9.65	9.66	-59.7	23,361	-0.26%	大賣/
2023/06/09	91.2	9.65	29.6	9.65	9.67	61.6	22,879	0.27%
2023/06/08	34.4	9.61	64	9.61	9.60	-29.6	22,762	-0.13%
2023/06/07	49	9.49	17	9.49	9.50	32	22,803	0.14%
2023/06/06	107.3	9.34	78	9.32	9.31	29.3	22,297	0.13%	大買/
2023/06/05	79.1	9.41	23	9.41	9.42	56.1	22,049	0.25%
2023/06/02	5.2	9.17	42.2	9.16	9.17	-37.1	21,515	-0.17%
2023/06/01	13.3	8.98	0	0.00	8.99	13.3	21,268	0.06%
2023/05/31	24.1	8.97	5	8.98	8.99	19.1	21,462	0.09%
2023/05/30	9.2	8.86	0	0.00	8.87	9.2	21,590	0.04%
2023/05/29	19.1	8.88	8	8.87	8.88	11.1	21,693	0.05%
2023/05/26	129.9	8.67	1	8.67	8.65	128.9	21,530	0.60%	大買/鉅額交易
2023/05/25	70.8	8.87	20.2	8.87	8.86	50.6	20,669	0.24%
2023/05/24	46.2	9.05	3	9.06	9.06	43.2	20,344	0.21%
2023/05/23	45.2	9.03	18	9.03	9.05	27.2	20,225	0.13%
2023/05/22	18	8.94	29	8.93	8.94	-11	20,088	-0.05%
2023/05/19	62.2	9.00	17.5	9.00	8.99	44.7	19,931	0.22%
2023/05/18	9.2	8.88	9	8.88	8.88	0.2	19,728	0.00%
2023/05/17	51.5	8.73	2	8.73	8.73	49.5	19,537	0.25%
2023/05/16	13.1	8.81	1.8	8.81	8.82	11.3	19,329	0.06%
2023/05/15	26.8	8.75	15	8.75	8.76	11.8	19,268	0.06%
2023/05/12	13	8.79	10.7	8.78	8.79	2.3	19,375	0.01%
2023/05/11	13.1	8.73	0	0.00	8.74	13.1	19,249	0.07%
2023/05/10	25.4	8.74	0	0.00	8.72	25.4	19,114	0.13%
2023/05/09	24.5	8.79	21	8.79	8.78	3.5	19,030	0.02%
2023/05/08	75.1	8.79	1.2	8.78	8.78	73.9	18,861	0.39%
2023/05/05	105.4	8.60	0	0.00	8.60	105.4	18,587	0.57%	大買/鉅額交易
2023/05/04	137.6	8.79	0	0.00	8.79	137.6	18,077	0.76%	大買/鉅額交易
2023/05/03	219.7	8.89	15	8.87	8.88	204.7	17,465	1.17%	大買/鉅額交易
2023/05/02	25	9.12	6	9.10	9.12	19	16,300	0.12%
2023/04/28	31.6	9.18	18	9.16	9.18	13.6	16,187	0.08%
2023/04/27	50.6	8.96	0	0.00	8.96	50.6	15,901	0.32%
2023/04/26	376	8.99	15	8.98	8.98	361	15,586	2.32%	大買/鉅額交易
2023/04/25	88.7	9.12	1	9.13	9.11	87.7	14,986	0.58%
2023/04/24	46.4	9.17	61	9.18	9.15	-14.6	14,866	-0.10%
2023/04/21	27.3	9.13	5.1	9.14	9.15	22.2	14,580	0.15%
2023/04/20	32.3	9.14	20	9.14	9.14	12.3	14,449	0.09%
2023/04/19	97.7	9.05	60	9.06	9.03	37.7	14,324	0.26%
2023/04/18	54.3	9.11	0	0.00	9.11	54.3	13,894	0.39%
2023/04/17	149	9.02	199	9.02	9.01	-50	13,423	-0.37%	大買/大賣/
2023/04/14	137	9.08	3	9.08	9.11	134	12,686	1.06%	大買/鉅額交易
2023/04/13	162	9.09	13	9.10	9.09	149	12,059	1.24%	大買/鉅額交易
2023/04/12	171.9	9.23	137.1	9.22	9.22	34.8	11,351	0.31%	大買/大賣/
2023/04/11	49.4	9.26	8	9.30	9.33	41.4	11,098	0.37%
2023/04/10	58.3	9.45	4.3	9.49	9.48	54	10,711	0.50%
2023/04/07	101.5	9.55	20.9	9.53	9.54	80.6	10,521	0.77%	大買/
2023/04/06	41	9.68	0	0.00	9.66	41	10,182	0.40%
2023/03/31	14.8	9.69	6	9.70	9.69	8.8	9,923	0.09%
2023/03/30	23	9.71	0	0.00	9.72	23	9,710	0.24%
2023/03/29	5.2	9.63	20.3	9.64	9.65	-15.1	9,754	-0.15%
2023/03/28	15.6	9.64	0	0.00	9.63	15.6	9,819	0.16%
2023/03/27	25.3	9.65	11	9.64	9.65	14.3	9,821	0.15%
2023/03/24	36.2	9.65	46	9.69	9.64	-9.8	9,784	-0.10%
2023/03/23	28.4	9.78	2	9.77	9.76	26.4	9,490	0.28%
2023/03/22	9.6	9.81	0	0.00	9.81	9.6	9,304	0.10%
2023/03/21	23.1	9.73	0	0.00	9.76	23.1	9,203	0.25%
2023/03/20	149	9.84	222	9.82	9.92	-73	8,950	-0.82%	大買/大賣/
2023/03/17	20.7	9.86	0	0.00	9.85	20.7	8,744	0.24%
2023/03/16	104.9	9.83	30	9.83	9.80	74.9	8,477	0.88%	大買/
2023/03/15	36	9.91	32	9.93	9.91	4	8,264	0.05%
2023/03/14	60.5	9.95	1	9.94	9.94	59.5	8,021	0.74%
2023/03/13	58.8	10.00	4.2	10.00	9.99	54.6	7,756	0.70%
2023/03/10	68.7	10.08	0	0.00	10.13	68.7	7,213	0.95%
2023/03/09	19.4	10.24	0	0.00	10.24	19.4	6,720	0.29%
2023/03/08	22.5	10.25	3	10.27	10.26	19.5	6,557	0.30%
2023/03/07	19.2	10.36	1	10.36	10.37	18.2	6,337	0.29%
2023/03/06	31.4	10.29	1	10.30	10.34	30.4	6,133	0.50%
2023/03/03	38.2	10.16	0	0.00	10.18	38.2	5,950	0.64%
2023/03/02	108.5	10.19	0	0.00	10.20	108.5	5,581	1.94%	大買/鉅額交易
2023/03/01	43.5	10.37	0	0.00	10.39	43.5	5,073	0.86%
2023/02/24	25.3	10.51	1	10.51	10.52	24.3	4,793	0.51%
2023/02/23	7.5	10.48	0	0.00	10.49	7.5	4,709	0.16%
2023/02/22	66	10.48	0	0.00	10.51	66	4,551	1.45%
2023/02/21	16.1	10.74	1	10.76	10.75	15.1	4,329	0.35%
2023/02/20	12.2	10.73	0	0.00	10.74	12.2	4,287	0.28%
2023/02/17	1	10.73	0	0.00	10.73	1	4,260	0.02%
2023/02/16	1.1	10.74	0	0.00	10.74	1.1	4,268	0.03%
2023/02/15	1.4	10.68	0	0.00	10.71	1.4	4,320	0.03%
2023/02/14	1	10.71	1.1	10.70	10.73	-0.1	4,304	0.00%
2023/02/13	0	0.00	1	10.53	10.59	-1	4,277	-0.02%
2023/02/10	20	10.55	0	0.00	10.56	20	4,230	0.47%
2023/02/09	21.2	10.87	5	10.86	10.89	16.2	3,999	0.41%
2023/02/08	7	10.96	0	0.00	10.97	7	3,985	0.18%
2023/02/07	21.4	10.88	0	0.00	10.89	21.4	3,988	0.54%
2023/02/06	1.7	11.10	0	0.00	11.10	1.7	3,902	0.04%
2023/02/03	7	11.14	4.1	11.11	11.16	2.9	3,854	0.08%
2023/02/02	10	11.02	15.3	11.02	11.03	-5.3	3,838	-0.14%
2023/02/01	3	10.88	7.5	10.89	10.89	-4.5	3,810	-0.12%
2023/01/31	11.7	10.71	0	0.00	10.70	11.7	3,808	0.31%
2023/01/30	9	10.81	25	10.82	10.82	-16	3,839	-0.42%
2023/01/17	4.7	10.60	7.6	10.60	10.60	-2.9	3,751	-0.08%
2023/01/16	3	10.59	10.2	10.59	10.60	-7.2	3,713	-0.19%
2023/01/13	3.1	10.52	1	10.53	10.53	2.1	3,665	0.06%
2023/01/12	8	10.42	14.1	10.41	10.44	-6.1	3,614	-0.17%
2023/01/11	1	10.23	1.3	10.24	10.26	-0.3	3,569	-0.01%
2023/01/10	1	10.15	0	0.00	10.14	1	3,572	0.03%
2023/01/09	0.8	10.17	1	10.16	10.17	-0.2	3,580	-0.01%
2023/01/06	1	10.01	1	10.02	10.02	0	3,567	0.00%
2023/01/04	4	9.90	2	9.89	9.89	2	3,628	0.06%
2023/01/03	10.2	9.82	0	0.00	9.82	10.2	3,842	0.27%
2022/12/30	8	9.86	0.1	9.89	9.89	7.9	3,926	0.20%
2022/12/29	28.8	9.83	0	0.00	9.85	28.8	3,944	0.73%
2022/12/28	7	10.03	0	0.00	10.04	7	3,832	0.18%
2022/12/27	6.1	10.07	0	0.00	10.08	6.1	3,868	0.16%
2022/12/26	2	10.06	0	0.00	10.05	2	3,925	0.05%
2022/12/23	7	10.03	1.1	10.03	10.04	5.9	4,137	0.14%
2022/12/22	2	10.06	1	10.06	10.06	1	4,174	0.02%
2022/12/21	27.7	9.95	2	9.94	9.92	25.7	4,438	0.58%
2022/12/20	20.2	10.22	0	0.00	10.21	20.2	4,491	0.45%
2022/12/19	20.4	10.19	10.5	10.18	10.22	9.9	4,464	0.22%
2022/12/16	2.3	10.39	3	10.42	10.42	-0.7	4,348	-0.01%
2022/12/15	2.2	10.55	3	10.56	10.55	-0.9	4,296	-0.02%
2022/12/14	4	10.60	1	10.58	10.60	3	4,247	0.07%
2022/12/13	1	10.51	0	0.00	10.51	1	4,221	0.02%
2022/12/12	27.2	10.46	0	0.00	10.47	27.2	4,281	0.64%
2022/12/08	3	10.33	0	0.00	10.36	3	4,347	0.07%
2022/12/07	14.9	10.31	0	0.00	10.32	14.9	4,345	0.34%
2022/12/06	11.7	10.43	0	0.00	10.47	11.7	4,255	0.27%
2022/12/05	12.7	10.70	0	0.00	10.69	12.7	4,167	0.30%
2022/12/02	8.3	10.81	0	0.00	10.74	8.3	4,077	0.20%
2022/12/01	1	10.83	1	10.82	10.83	0	4,054	0.00%
2022/11/30	1	10.65	0	0.00	10.68	1	4,062	0.02%
2022/11/29	1.3	10.61	1	10.58	10.62	0.3	4,071	0.01%
2022/11/28	1	10.70	0	0.00	10.70	1	4,108	0.02%
2022/11/25	1.5	10.67	0	0.00	10.62	1.5	4,128	0.04%
2022/11/24	2	10.70	0	0.00	10.70	2	4,145	0.05%
2022/11/23	4	10.63	0.3	10.62	10.65	3.7	4,138	0.09%
2022/11/22	6	10.50	0.5	10.50	10.51	5.5	4,141	0.13%
2022/11/21	0.1	10.47	6.2	10.43	10.40	-6.1	4,138	-0.15%
2022/11/18	1.7	10.38	0	0.00	10.38	1.7	4,134	0.04%
2022/11/17	0.4	10.60	0	0.00	10.56	0.4	4,093	0.01%
2022/11/16	0	0.00	1.1	10.73	10.75	-1.1	4,097	-0.03%
2022/11/15	5	10.69	0	0.00	10.70	5	4,102	0.12%
2022/11/14	6.3	10.80	3.6	10.81	10.80	2.7	4,079	0.07%
2022/11/11	0	0.00	30.5	10.76	10.72	-30.5	4,051	-0.75%
2022/11/10	0	10.26	0	0.00	10.23	0	3,981	0.00%
2022/11/09	0.2	10.28	0	0.00	10.26	0.2	3,972	0.00%
2022/11/08	3	10.27	2.1	10.29	10.29	1	3,968	0.02%
2022/11/07	0.1	10.17	22.5	10.18	10.17	-22.4	3,959	-0.57%
2022/11/04	15.5	9.93	0	0.00	9.96	15.5	3,948	0.39%
2022/11/03	4.5	10.08	0	0.00	10.07	4.5	3,916	0.11%
2022/11/02	2	10.35	0	0.00	10.34	2	3,892	0.05%
2022/11/01	10.1	10.39	3	10.40	10.40	7.1	3,868	0.18%
2022/10/31	0	0.00	13.3	10.39	10.41	-13.3	3,845	-0.35%
2022/10/28	3	10.06	7	10.07	10.04	-4	3,806	-0.11%
2022/10/27	7	10.01	5	9.97	10.01	2	3,811	0.05%
2022/10/26	0	0.00	6	9.89	9.87	-6	3,798	-0.16%
2022/10/25	0.2	9.45	0	0.00	9.46	0.2	3,752	0.01%
2022/10/24	2.1	9.46	5	9.45	9.47	-2.9	3,838	-0.08%
2022/10/21	0.2	9.39	0	0.00	9.38	0.2	3,855	0.00%
2022/10/20	0.2	9.46	0	0.00	9.46	0.2	3,850	0.01%
2022/10/19	0	0.00	5	9.59	9.57	-5	3,837	-0.13%
2022/10/18	0	9.42	0	0.00	9.49	0	3,803	0.00%
2022/10/17	4	9.26	0	0.00	9.28	4	3,762	0.11%
2022/10/14	0	9.40	3	9.41	9.45	-3	3,732	-0.08%
2022/10/13	1.1	9.27	0	0.00	9.23	1.1	3,704	0.03%
2022/10/12	3	9.28	2	9.26	9.29	1	3,674	0.03%
2022/10/11	22.5	8.86	0.2	8.85	8.80	22.3	3,584	0.62%
2022/10/07	27.6	9.27	0	0.00	9.25	27.6	3,348	0.83%
2022/10/06	19.3	9.59	0	0.00	9.61	19.3	3,171	0.61%
2022/10/05	1	9.95	7.1	9.96	9.98	-6.1	3,067	-0.20%
2022/10/04	4	9.47	2	9.48	9.47	2	2,996	0.07%
2022/10/03	9.3	9.20	0	0.00	9.24	9.3	2,951	0.32%
2022/09/30	56.5	9.38	0	0.00	9.38	56.5	2,885	1.96%
2022/09/29	5	9.95	90	9.95	9.99	-85	2,661	-3.19%
2022/09/28	112.5	9.84	10	9.80	9.78	102.5	2,646	3.87%	大買/鉅額交易
2022/09/27	59.6	10.19	0	0.00	10.17	59.6	2,356	2.53%
2022/09/26	35.3	10.80	0	0.00	10.80	35.3	2,105	1.67%
2022/09/23	15.3	11.20	3	11.20	11.19	12.3	2,014	0.61%
2022/09/22	3.5	11.47	0	0.00	11.45	3.5	1,967	0.18%
2022/09/21	7.1	11.60	0	0.00	11.61	7.1	1,932	0.37%
2022/09/20	3	11.73	0	0.00	11.73	3	1,937	0.15%
2022/09/19	6.5	11.84	0	0.00	11.85	6.5	1,961	0.33%
2022/09/16	17.3	11.86	0	0.00	11.88	17.3	1,901	0.91%
2022/09/15	8	12.07	0	0.00	12.07	8	1,828	0.44%
2022/09/14	5	12.04	0	0.00	12.05	5	1,869	0.27%
2022/09/13	0	0.00	9.8	12.25	12.25	-9.8	1,906	-0.51%
2022/09/12	0.3	12.15	1.4	12.15	12.13	-1.1	1,975	-0.05%
2022/09/08	0	0.00	0.1	12.00	11.97	-0.1	2,118	0.00%
2022/09/07	5	11.80	0	0.00	11.81	5	2,196	0.23%
2022/09/06	2	11.85	0	0.00	11.84	2	2,484	0.08%
2022/09/05	3.1	11.74	0	0.00	11.78	3.1	2,879	0.11%
2022/09/02	10.2	11.77	0	0.00	11.75	10.2	2,909	0.35%
2022/09/01	14.1	11.93	0	0.00	11.95	14.1	2,876	0.49%
2022/08/31	4	12.03	0	0.00	12.03	4	2,855	0.14%
2022/08/30	0	0.00	1.3	12.21	12.21	-1.3	2,816	-0.04%
2022/08/29	20	12.12	0	0.00	12.17	20	2,818	0.71%
2022/08/25	0	0.00	21.2	12.19	12.20	-21.2	2,815	-0.75%
2022/08/24	20	12.12	6	12.11	12.13	14	2,815	0.50%
2022/08/23	7.2	12.03	40	12.04	12.04	-32.8	2,814	-1.17%
2022/08/22	26.1	12.27	0	0.00	12.27	26.1	2,795	0.93%
2022/08/19	2	12.39	0	0.00	12.41	2	2,785	0.07%
2022/08/18	0.3	12.45	0	0.00	12.42	0.3	2,786	0.01%
2022/08/17	1.1	12.49	1	12.48	12.48	0.1	2,797	0.00%
2022/08/16	1	12.48	0	0.00	12.49	1	2,789	0.04%
2022/08/15	13.9	12.48	1	12.49	12.48	12.9	2,814	0.46%
2022/08/11	0	0.00	1.3	12.40	12.41	-1.3	2,842	-0.05%
2022/08/10	2	12.30	0	0.00	12.30	2	2,839	0.07%
2022/08/09	2	12.33	1	12.33	12.35	1	2,839	0.04%
2022/08/08	2	12.20	0	0.00	12.22	2	2,844	0.07%
2022/08/03	26.1	12.16	5	12.20	12.20	21.1	2,865	0.74%
2022/08/02	0	0.00	6	12.47	12.46	-6	2,860	-0.21%
2022/08/01	60	12.51	3	12.51	12.52	57	2,827	2.02%
2022/07/29	1.8	12.50	25.8	12.49	12.50	-24	2,802	-0.86%
2022/07/28	6	12.08	24	12.10	12.09	-18	2,747	-0.66%
2022/07/27	0	0.00	3	11.83	11.86	-3	2,771	-0.11%
2022/07/26	5	11.81	7	11.81	11.80	-2	2,795	-0.07%
2022/07/25	1	11.75	27.5	11.72	11.76	-26.5	2,824	-0.94%
2022/07/22	0	0.00	1.7	11.80	11.81	-1.7	2,849	-0.06%
2022/07/21	20.5	11.73	1	11.72	11.73	19.5	2,945	0.66%
2022/07/20	1	11.62	2	11.60	11.62	-1	2,947	-0.03%
2022/07/18	5	11.28	1	11.28	11.31	4	2,972	0.13%
2022/07/15	2.1	11.13	0.2	11.16	11.14	1.9	2,978	0.07%
2022/07/14	0	0.00	13	11.18	11.18	-13	3,023	-0.43%
2022/07/13	0.1	11.15	0	0.00	11.13	0.1	3,036	0.00%
2022/07/12	0.4	11.16	0	0.00	11.16	0.4	3,049	0.01%
2022/07/11	2.8	11.23	0	0.00	11.23	2.8	3,051	0.09%
2022/07/08	0.1	11.24	0	0.00	11.22	0.1	3,056	0.00%
2022/07/07	0.1	11.15	0	0.00	11.15	0.1	3,052	0.00%
2022/07/06	1	11.27	20	11.26	11.27	-19	3,056	-0.62%
2022/07/04	2	11.14	3	11.09	11.05	-1	3,074	-0.03%
2022/07/01	6	10.85	12	10.87	10.81	-6	3,084	-0.19%
2022/06/30	6.1	10.97	0	0.00	10.93	6.1	3,105	0.20%
2022/06/29	1	11.11	0	0.00	11.12	1	3,086	0.03%
2022/06/28	0	0.00	16	11.15	11.16	-16	3,089	-0.52%
2022/06/27	0	0.00	21	11.17	11.20	-21	3,113	-0.67%
2022/06/24	4	10.95	25.1	10.95	10.97	-21.1	3,113	-0.68%
2022/06/23	1	10.66	0	0.00	10.73	1	3,161	0.03%
2022/06/22	1	10.44	0.8	10.48	10.39	0.2	3,114	0.01%
2022/06/21	5.3	10.29	0	10.30	10.31	5.3	3,067	0.17%
2022/06/20	8.2	10.43	2	10.43	10.42	6.2	3,046	0.20%
2022/06/17	27.3	10.19	11	10.17	10.19	16.3	2,961	0.55%
2022/06/16	6.1	10.77	0	0.00	10.78	6.1	2,802	0.22%
2022/06/15	31.8	10.77	60	10.77	10.76	-28.2	2,731	-1.03%
2022/06/14	82.3	11.26	59	11.37	11.15	23.3	2,446	0.95%
2022/06/13	14.1	12.10	1.2	12.09	12.10	12.9	2,050	0.63%
2022/06/10	1.1	12.26	0	0.00	12.30	1.1	2,054	0.05%
2022/06/08	0	0.00	0.2	12.45	12.43	-0.2	2,065	-0.01%
2022/06/06	6	12.38	40	12.40	12.39	-34	2,167	-1.57%
2022/06/01	1	12.32	0.1	12.32	12.29	0.9	2,259	0.04%
2022/05/31	13	12.30	1.1	12.31	12.31	11.9	2,295	0.52%
2022/05/30	100	12.33	0.3	12.34	12.33	99.7	2,337	4.27%
2022/05/27	0	0.00	1.4	12.20	12.20	-1.4	2,367	-0.06%
2022/05/26	1	12.10	0	0.00	12.07	1	2,404	0.04%
2022/05/24	3	12.06	1	12.05	12.05	2	2,718	0.07%
2022/05/23	14.2	12.02	1	12.02	12.02	13.2	2,866	0.46%
2022/05/20	4.5	12.08	0	0.00	12.08	4.5	2,958	0.15%
2022/05/19	3.1	12.14	0	0.00	12.17	3.1	2,963	0.10%
2022/05/18	0	0.00	12.3	12.35	12.35	-12.3	3,066	-0.40%
2022/05/17	0.3	12.27	0	0.00	12.26	0.3	3,094	0.01%
2022/05/16	1.3	12.26	0.3	12.25	12.24	1	3,126	0.03%
2022/05/13	8	12.09	0	0.00	12.11	8	3,254	0.25%
2022/05/12	0.5	12.14	0	0.00	12.08	0.5	3,381	0.01%
2022/05/11	2.1	12.19	1	12.22	12.23	1.1	3,525	0.03%
2022/05/10	0.2	12.22	3	12.24	12.29	-2.8	3,546	-0.08%
2022/05/09	1	12.42	30	12.42	12.41	-29	3,546	-0.82%
2022/05/06	1.2	12.52	0	0.00	12.55	1.2	3,577	0.03%
2022/05/05	0	0.00	2.1	12.66	12.65	-2.1	3,622	-0.06%
2022/05/04	3	12.43	0.2	12.43	12.42	2.9	3,662	0.08%
2022/05/03	20	12.11	6	12.11	12.12	14	3,769	0.37%
2022/04/29	0	0.00	1.9	12.29	12.26	-1.9	3,849	-0.05%
2022/04/28	3	12.06	0	0.00	12.05	3	4,060	0.07%
2022/04/27	13.3	12.00	27	11.99	12.04	-13.7	4,100	-0.33%
2022/04/26	11.1	12.28	2	12.30	12.27	9.1	4,068	0.22%
2022/04/25	9.2	12.26	1	12.26	12.24	8.2	4,097	0.20%
2022/04/22	5	12.43	0	0.00	12.44	5	4,082	0.12%
2022/04/21	0	0.00	15.5	12.51	12.53	-15.5	4,112	-0.38%
2022/04/20	2.6	12.42	10	12.43	12.44	-7.4	4,127	-0.18%
2022/04/19	21	12.62	2	12.62	12.63	19	4,127	0.46%
2022/04/18	1	12.63	21	12.62	12.65	-20	4,131	-0.48%
2022/04/15	3.5	12.62	0	0.00	12.64	3.5	4,172	0.08%
2022/04/14	2	12.60	14	12.60	12.60	-12	4,202	-0.29%
2022/04/13	0	0.00	14	12.55	12.56	-14	4,223	-0.33%
2022/04/12	0	0.00	10	12.45	12.46	-10	4,255	-0.23%
2022/04/11	2	12.42	31	12.42	12.42	-29	4,290	-0.68%
2022/04/08	7.3	12.45	45	12.47	12.42	-37.7	4,311	-0.87%
2022/04/07	7.2	12.59	5.9	12.58	12.58	1.3	4,265	0.03%
2022/04/06	12.3	12.75	13	12.76	12.77	-0.7	4,259	-0.02%
2022/04/01	4.5	12.88	10	12.86	12.88	-5.5	4,254	-0.13%
2022/03/31	3.1	12.91	0.1	12.93	12.92	3	4,298	0.07%
2022/03/30	16.2	13.08	5	13.09	13.03	11.2	4,336	0.26%
2022/03/29	6.6	12.92	1	12.90	12.90	5.6	4,363	0.13%
2022/03/28	19	12.82	83.1	12.80	12.83	-64.1	4,417	-1.45%
2022/03/25	35	12.67	0.2	12.70	12.66	34.9	4,761	0.73%
2022/03/24	9.1	12.63	0.2	12.68	12.63	8.9	5,114	0.17%
2022/03/23	2	12.67	62.8	12.64	12.66	-60.8	5,361	-1.13%
2022/03/22	24.1	12.50	2	12.51	12.50	22.1	5,463	0.40%
2022/03/21	12	12.56	17.9	12.56	12.58	-5.9	5,669	-0.10%
2022/03/18	6.5	12.44	0	0.00	12.46	6.5	5,799	0.11%
2022/03/17	14	12.54	1.9	12.58	12.52	12.1	5,871	0.21%
2022/03/16	1.1	12.62	6.1	12.62	12.63	-5	5,867	-0.09%
2022/03/15	21	12.57	0	0.00	12.55	21	5,856	0.36%
2022/03/14	17	12.63	8	12.66	12.68	9	5,843	0.15%
2022/03/11	22.1	12.62	0.4	12.66	12.62	21.7	5,899	0.37%
2022/03/10	54.3	12.63	0	0.00	12.62	54.3	5,978	0.91%
2022/03/09	1.2	12.54	2	12.60	12.60	-0.8	6,063	-0.01%
2022/03/08	12.1	12.31	0.2	12.34	12.29	12	6,380	0.19%
2022/03/07	23	12.35	0	0.00	12.38	23	6,569	0.35%
2022/03/04	11	12.46	0	0.00	12.46	11	6,619	0.17%
2022/03/03	0.1	12.54	4	12.51	12.54	-3.9	6,635	-0.06%
2022/03/02	18	12.33	1.1	12.37	12.35	16.9	6,636	0.25%
2022/03/01	1.2	12.40	0	0.00	12.41	1.2	6,601	0.02%
2022/02/25	3.1	12.22	2	12.22	12.23	1.1	6,597	0.02%
2022/02/24	63.6	12.01	0	0.00	12.00	63.6	6,562	0.97%
2022/02/23	27.5	12.34	30	12.34	12.35	-2.5	6,347	-0.04%
2022/02/22	9.5	12.52	4.5	12.52	12.51	5	6,225	0.08%
2022/02/21	1	12.56	30	12.60	12.61	-29	6,159	-0.47%
2022/02/18	22.4	12.57	0	0.00	12.58	22.4	6,130	0.36%
2022/02/17	4	12.73	21	12.72	12.72	-17	6,046	-0.28%
2022/02/16	0.8	12.70	34	12.68	12.69	-33.2	6,034	-0.55%
2022/02/15	52.5	12.56	0	0.00	12.54	52.5	6,001	0.87%
2022/02/14	19.3	12.63	3	12.63	12.64	16.3	5,862	0.28%
2022/02/11	32.3	12.84	0	0.00	12.82	32.3	5,727	0.56%
2022/02/10	3	13.03	1	13.02	13.06	2	5,562	0.04%
2022/02/09	4.1	12.90	0	0.00	12.91	4.1	5,542	0.07%
2022/02/08	2	12.83	0	0.00	12.83	2	5,521	0.04%
2022/02/07	9.3	12.83	2.5	12.82	12.83	6.8	5,480	0.12%
2022/01/26	16.3	12.81	20.5	12.84	12.80	-4.2	5,432	-0.08%
2022/01/25	78.5	12.68	20	12.62	12.63	58.5	5,359	1.09%
2022/01/24	9.5	12.79	301	12.77	12.84	-291.5	5,198	-5.61%	大賣/鉅額交易
2022/01/21	76.7	12.92	29.3	12.93	12.91	47.4	5,082	0.93%
2022/01/20	33.3	13.13	15	13.12	13.17	18.3	4,843	0.38%
2022/01/19	17.3	13.24	15	13.25	13.23	2.3	4,779	0.05%
2022/01/18	8.2	13.39	20	13.39	13.38	-11.8	4,716	-0.25%
2022/01/17	12.1	13.43	10	13.44	13.42	2.1	4,680	0.04%
2022/01/14	8.2	13.47	10	13.47	13.47	-1.8	4,694	-0.04%
2022/01/13	0	0.00	1.2	13.56	13.55	-1.2	4,677	-0.03%
2022/01/12	2	13.53	5.9	13.53	13.54	-3.9	4,658	-0.08%
2022/01/11	0	0.00	10	13.42	13.43	-10	4,636	-0.22%
2022/01/10	10	13.47	5	13.42	13.47	5	4,638	0.11%
2022/01/07	0	0.00	72.3	13.35	13.37	-72.3	4,635	-1.56%
2022/01/06	6.1	13.34	20	13.34	13.34	-14	4,630	-0.30%
2022/01/05	1.1	13.47	0	0.00	13.46	1.1	4,690	0.02%
2022/01/04	1.2	13.43	20	13.43	13.42	-18.8	4,666	-0.40%
2022/01/03	15	13.34	10	13.34	13.34	5	4,652	0.11%
2021/12/30	4.2	13.41	0	0.00	13.41	4.2	4,636	0.09%
2021/12/29	1.3	13.44	0.5	13.44	13.41	0.8	4,653	0.02%
2021/12/28	1.1	13.45	5	13.44	13.44	-4	4,656	-0.08%
2021/12/27	0.3	13.43	0	0.00	13.41	0.3	4,670	0.01%
2021/12/24	0.1	13.43	44.9	13.42	13.42	-44.8	4,738	-0.95%
2021/12/23	3.3	13.33	0	0.00	13.33	3.3	4,696	0.07%
2021/12/22	13.4	13.19	0	0.00	13.20	13.4	4,629	0.29%
2021/12/21	76	12.91	0	0.00	12.92	76	4,569	1.66%
2021/12/20	86.7	13.26	0	0.00	13.31	86.7	4,152	2.09%
2021/12/17	104.7	13.40	0	0.00	13.38	104.7	3,817	2.74%	大買/鉅額交易
2021/12/16	22.5	13.48	2	13.48	13.48	20.5	3,622	0.57%
2021/12/15	40.3	13.47	0	0.00	13.48	40.3	3,510	1.15%
2021/12/14	69.2	13.61	1.2	13.65	13.62	67.9	3,374	2.01%
2021/12/13	49.4	13.82	2	13.81	13.80	47.4	3,269	1.45%
2021/12/10	3	13.90	0	0.00	13.92	3	3,219	0.09%
2021/12/09	6	13.97	3.5	13.97	13.97	2.5	3,212	0.08%
2021/12/08	1.1	13.94	1.8	13.95	13.94	-0.7	3,261	-0.02%
2021/12/07	25	13.79	12.3	13.80	13.82	12.7	3,245	0.39%
2021/12/06	33.1	13.58	0	0.00	13.59	33.1	3,204	1.03%
2021/12/03	11	13.66	1.2	13.67	13.67	9.8	3,132	0.31%
2021/12/02	98.4	13.44	0.5	13.48	13.40	97.9	3,013	3.25%
2021/12/01	97.5	13.70	5	13.77	13.81	92.5	2,669	3.47%
2021/11/30	30.2	13.99	5	13.98	14.02	25.2	2,452	1.03%
2021/11/29	6.1	14.06	6	14.04	14.06	0.1	2,353	0.00%
2021/11/26	13	14.15	2	14.14	14.12	11	2,313	0.48%
2021/11/25	6	14.22	13	14.20	14.23	-7	2,281	-0.31%
2021/11/24	27.2	14.15	10	14.12	14.13	17.2	2,292	0.75%
2021/11/23	10	14.14	0	0.00	14.14	10	2,258	0.44%
2021/11/22	7	14.17	29	14.16	14.17	-22	2,248	-0.98%
2021/11/19	23.1	14.20	0	0.00	14.19	23.1	2,215	1.04%
2021/11/18	16	14.25	13.3	14.22	14.23	2.7	2,229	0.12%
2021/11/17	3	14.35	0	0.00	14.36	3	2,196	0.14%
2021/11/16	10.1	14.38	1.8	14.39	14.37	8.3	2,242	0.37%
2021/11/15	4.1	14.44	0	0.00	14.43	4.1	2,241	0.18%
2021/11/12	0	0.00	15	14.50	14.51	-15	2,232	-0.67%
2021/11/10	1	14.50	38	14.50	14.50	-37	2,254	-1.64%
2021/11/09	6	14.55	5	14.53	14.53	1	2,268	0.04%
2021/11/08	2	14.58	2	14.57	14.58	0	2,274	0.00%
2021/11/05	4	14.47	4	14.44	14.48	0	2,290	0.00%
2021/11/04	0	0.00	10	14.46	14.46	-10	2,303	-0.43%
2021/11/03	3	14.40	0	0.00	14.40	3	2,313	0.13%
2021/11/02	3	14.46	3.3	14.48	14.45	-0.3	2,329	-0.01%
2021/10/29	6	14.32	0	0.00	14.35	6	2,446	0.25%
2021/10/28	4	14.36	0	0.00	14.36	4	2,469	0.16%
2021/10/27	3	14.47	5	14.46	14.47	-2	2,465	-0.08%
2021/10/26	0	0.00	1	14.51	14.54	-1	2,481	-0.04%
2021/10/22	3	14.50	0	0.00	14.51	3	2,499	0.12%
2021/10/21	0	0.00	55	14.47	14.45	-55	2,464	-2.23%
2021/10/19	20.2	14.34	0	0.00	14.34	20.2	2,510	0.80%
2021/10/18	1	14.39	0	0.00	14.40	1	2,530	0.04%
2021/10/15	20	14.44	10.2	14.43	14.43	9.8	2,552	0.38%
2021/10/14	10	14.37	0	0.00	14.37	10	2,601	0.38%
2021/10/13	35	14.30	15	14.33	14.33	20	2,661	0.75%
2021/10/12	5	14.15	0	0.00	14.15	5	2,660	0.19%
2021/10/08	0	0.00	0.2	14.13	14.14	-0.2	2,765	-0.01%
2021/10/07	0	0.00	3.2	14.11	14.11	-3.2	2,855	-0.11%
2021/10/05	6	13.99	0	0.00	14.00	6	2,868	0.21%
2021/10/04	12.7	13.92	0	0.00	13.98	12.7	2,958	0.43%
2021/10/01	34.1	13.89	1	13.89	13.83	33.1	3,017	1.10%
2021/09/30	3.2	14.01	6	14.01	14.03	-2.8	2,933	-0.10%
2021/09/29	7	14.03	1.3	14.03	14.01	5.7	2,959	0.19%
2021/09/28	0.1	14.10	2.4	14.10	14.14	-2.3	2,984	-0.08%
2021/09/27	1	14.03	0	0.00	14.04	1	2,985	0.03%
2021/09/24	5	14.05	0	0.00	14.04	5	3,018	0.17%
2021/09/23	2	14.02	0.8	14.05	14.02	1.2	3,108	0.04%
2021/09/22	22.2	13.88	1.2	13.92	13.90	21	3,111	0.67%
2021/09/17	17.2	13.93	0	0.00	13.93	17.2	3,117	0.55%
2021/09/16	4	14.09	0	0.00	14.08	4	3,088	0.13%
2021/09/15	15	14.06	0	0.00	14.06	15	3,096	0.48%
2021/09/14	1	14.10	0	0.00	14.10	1	3,097	0.03%
2021/09/13	4	14.04	0	0.00	14.07	4	3,122	0.13%
2021/09/10	1	14.09	10	14.10	14.09	-9	3,162	-0.28%
2021/09/09	16.2	14.08	11	14.09	14.07	5.2	3,251	0.16%
2021/09/08	3.4	14.19	0	0.00	14.15	3.4	3,257	0.10%
2021/09/07	5	14.25	6	14.26	14.27	-1	3,323	-0.03%
2021/09/06	5	14.26	2	14.26	14.26	3	3,419	0.09%
2021/09/03	3	14.35	1	14.35	14.35	2	3,509	0.06%
2021/09/02	4	14.35	0	0.00	14.35	4	3,621	0.11%
2021/08/31	6.8	14.30	0	0.00	14.29	6.8	3,681	0.18%
2021/08/30	3	14.35	11.8	14.35	14.35	-8.8	3,683	-0.24%
2021/08/27	0	0.00	0.9	14.24	14.23	-0.9	3,687	-0.02%
2021/08/26	2	14.31	29.2	14.29	14.29	-27.2	3,725	-0.73%
2021/08/25	3	14.27	6.2	14.27	14.27	-3.2	3,726	-0.09%
2021/08/24	0	0.00	5.1	14.18	14.18	-5.1	3,729	-0.14%
2021/08/23	2.3	14.07	10	14.05	14.06	-7.7	3,750	-0.21%
2021/08/20	9.4	13.87	0	0.00	13.86	9.4	3,737	0.25%
2021/08/19	4	13.98	0	0.00	13.97	4	3,690	0.11%
2021/08/18	0.3	14.05	1	14.00	14.05	-0.7	3,690	-0.02%
2021/08/17	9	14.07	0	0.00	14.04	9	3,703	0.24%
2021/08/16	10	14.12	14	14.12	14.11	-4	3,697	-0.11%
2021/08/13	1	14.12	2	14.12	14.12	-1	3,693	-0.03%
2021/08/12	8	14.11	5.3	14.12	14.11	2.7	3,681	0.07%
2021/08/11	0	0.00	11	14.07	14.09	-11	3,675	-0.30%
2021/08/10	5.5	13.99	1	13.99	14.00	4.5	3,660	0.12%
2021/08/09	0	0.00	3	14.02	14.04	-3	3,703	-0.08%
2021/08/05	8.1	13.91	0	0.00	13.90	8.1	3,771	0.22%
2021/08/04	11	14.00	0	0.00	14.01	11	3,791	0.29%
2021/08/03	3	14.03	0	0.00	14.03	3	3,791	0.08%
2021/08/02	0	0.00	5	14.08	14.09	-5	3,773	-0.13%
2021/07/30	5	14.12	3.4	14.13	14.13	1.6	3,786	0.04%
2021/07/29	0	0.00	1.2	14.05	14.05	-1.2	3,781	-0.03%
2021/07/28	2	14.00	0	0.00	14.00	2	3,784	0.05%
2021/07/27	0	0.00	0.3	14.05	14.02	-0.3	3,795	-0.01%
2021/07/26	2	14.01	0	0.00	13.98	2	3,815	0.05%
2021/07/23	4	14.01	0	0.00	14.01	4	3,822	0.10%
2021/07/22	1.2	14.18	37.5	14.17	14.16	-36.3	3,799	-0.96%
2021/07/21	3	14.03	0	0.00	14.01	3	3,789	0.08%
2021/07/20	25.1	13.76	4	13.75	13.79	21.1	3,780	0.56%
2021/07/19	73.2	13.97	43	13.98	13.98	30.2	3,711	0.81%
2021/07/16	9.1	14.05	20	14.07	14.04	-10.9	3,649	-0.30%
2021/07/15	50.2	14.05	1	14.14	14.14	49.2	3,632	1.35%
2021/07/14	56	14.21	31	14.20	14.22	25	3,564	0.70%
2021/07/13	5	14.49	7.5	14.50	14.50	-2.5	3,485	-0.07%
2021/07/12	2	14.45	1	14.47	14.44	1	3,490	0.03%
2021/07/09	39.2	14.17	0.6	14.20	14.18	38.6	3,463	1.11%
2021/07/08	56	14.35	10	14.40	14.37	46	3,367	1.37%
2021/07/07	36	14.49	0	0.00	14.50	36	3,275	1.10%
2021/07/06	22	14.50	0	0.00	14.55	22	3,245	0.68%
2021/07/05	26.4	14.54	0	0.00	14.56	26.4	3,217	0.82%
2021/07/02	0	0.00	2	14.60	14.62	-2	3,189	-0.06%
2021/07/01	29	14.47	0	0.00	14.49	29	3,161	0.92%
2021/06/30	47.1	14.52	0	0.00	14.52	47.1	3,140	1.50%
2021/06/29	19	14.62	4	14.63	14.63	15	3,029	0.50%
2021/06/28	9	14.72	0	0.00	14.72	9	2,993	0.30%
2021/06/25	0	0.00	1.3	14.73	14.70	-1.3	2,983	-0.04%
2021/06/24	5.1	14.57	9	14.58	14.58	-3.9	2,954	-0.13%
2021/06/23	3	14.59	5	14.60	14.58	-2	2,928	-0.07%
2021/06/22	2	14.55	0	0.00	14.55	2	2,918	0.07%
2021/06/21	8	14.57	3.1	14.60	14.63	4.9	2,915	0.17%
2021/06/18	11.3	14.73	0	0.00	14.74	11.3	2,807	0.40%
2021/06/17	6	14.85	4.8	14.79	14.87	1.3	2,742	0.05%
2021/06/16	20	14.75	15	14.76	14.76	5	2,716	0.18%
2021/06/15	25	14.90	65	14.94	14.90	-40	2,665	-1.50%
2021/06/11	49	15.00	0	0.00	15.05	49	2,606	1.88%
2021/06/10	65.1	15.18	10.1	15.17	15.16	55	2,546	2.16%
2021/06/09	154	15.03	4	15.05	15.04	150	2,493	6.02%	大買/鉅額交易
2021/06/08	61	14.84	11	14.84	14.85	50	2,455	2.04%
2021/06/07	36	14.64	10	14.58	14.65	26	2,445	1.06%
2021/06/04	5	14.54	0	0.00	14.56	5	2,462	0.20%
2021/06/03	13	14.57	0	0.00	14.57	13	2,485	0.52%
2021/06/02	14	14.50	0.2	14.50	14.50	13.8	2,477	0.56%
2021/06/01	11	14.45	0.9	14.42	14.42	10.1	2,487	0.41%
2021/05/31	31	14.42	2.7	14.43	14.44	28.3	2,483	1.14%
2021/05/28	1.8	14.40	4	14.38	14.38	-2.2	2,430	-0.09%
2021/05/27	22	14.35	0	0.00	14.35	22	2,452	0.90%
2021/05/26	9	14.31	0	0.00	14.35	9	2,514	0.36%
2021/05/25	5.3	14.37	0	0.00	14.39	5.3	2,524	0.21%
2021/05/24	0	0.00	1	14.31	14.33	-1	2,529	-0.04%
2021/05/21	1	14.33	0	0.00	14.32	1	2,532	0.04%
2021/05/20	10	14.26	1	14.24	14.25	9	2,560	0.35%
2021/05/19	1	14.18	1	14.21	14.20	0	2,601	0.00%
2021/05/18	7	14.25	1	14.25	14.24	6	2,624	0.23%
2021/05/17	6.2	14.19	36	14.19	14.18	-29.8	2,660	-1.12%
2021/05/14	9	13.92	10	13.93	13.93	-1	2,638	-0.04%
2021/05/13	23	13.54	113	13.59	13.62	-90	2,628	-3.42%	大賣/
2021/05/12	21.2	14.00	52	14.01	14.01	-30.8	2,587	-1.19%
2021/05/11	36.1	14.19	0	0.00	14.18	36.1	2,485	1.45%
2021/05/10	10	14.31	0	0.00	14.34	10	2,473	0.40%
2021/05/07	2.1	14.28	0	0.00	14.30	2.1	2,479	0.08%
2021/05/05	5	14.30	0	0.00	14.30	5	2,486	0.20%
2021/04/29	0.3	14.40	0	0.00	14.40	0.3	2,505	0.01%
2021/04/28	10	14.30	1	14.31	14.32	9	2,489	0.36%
2021/04/27	1	14.18	0	0.00	14.23	1	2,470	0.04%
2021/04/23	6.1	14.11	3	14.13	14.13	3.1	2,424	0.13%
2021/04/22	9	14.14	0	0.00	14.13	9	2,403	0.37%
2021/04/21	14	14.06	0	0.00	14.14	14	2,377	0.59%
2021/04/20	18	14.21	0	0.00	14.23	18	2,311	0.78%
2021/04/19	14	14.38	4	14.37	14.37	10	2,273	0.44%
2021/04/16	2	14.43	1	14.41	14.43	1	2,244	0.05%
2021/04/15	3	14.44	0	0.00	14.43	3	2,230	0.13%
2021/04/14	0	0.00	1	14.38	14.40	-1	2,220	-0.05%
2021/04/13	1	14.30	0	0.00	14.31	1	2,244	0.04%
2021/04/12	4	14.24	1	14.24	14.24	3	2,291	0.13%
2021/04/09	3	14.26	2	14.26	14.25	1	2,292	0.04%
2021/04/08	1	14.22	26	14.23	14.24	-25	2,283	-1.09%
2021/04/07	3	14.22	0	0.00	14.22	3	2,288	0.13%
2021/04/06	20	14.31	1	14.27	14.25	19	2,294	0.83%
2021/04/01	19	14.22	0	0.00	14.21	19	2,290	0.83%
2021/03/30	12.1	14.13	2	14.13	14.15	10.1	2,291	0.44%
2021/03/29	1	14.25	0	0.00	14.25	1	2,262	0.04%
2021/03/25	1	13.96	0	0.00	13.99	1	2,256	0.04%
2021/03/24	2	14.05	0	0.00	14.05	2	2,233	0.09%
2021/03/23	1	14.22	0	0.00	14.22	1	2,214	0.05%
2021/03/22	1	14.19	0	0.00	14.19	1	2,230	0.04%
2021/03/19	4	14.25	0	0.00	14.29	4	2,225	0.18%
2021/03/18	11	14.33	5	14.29	14.40	6	2,216	0.27%
2021/03/17	6	14.34	0	0.00	14.33	6	2,191	0.27%
2021/03/16	1	14.37	0	0.00	14.37	1	2,150	0.05%
2021/03/15	0	0.00	2	14.43	14.46	-2	2,100	-0.10%
2021/03/12	1	14.04	0	0.00	14.09	1	2,047	0.05%
2021/03/11	4	14.01	1	14.02	14.02	3	2,059	0.15%
2021/03/10	1	13.83	1	13.84	13.83	0	2,049	0.00%
2021/03/09	0	0.00	5	13.72	13.75	-5	2,036	-0.25%
2021/03/08	4	13.42	0.1	13.49	13.41	3.9	2,005	0.19%
2021/03/05	30	13.33	0	0.00	13.34	30	2,053	1.46%
2021/03/04	20	13.48	1	13.54	13.48	19	2,065	0.92%
2021/03/03	10.1	13.48	0	0.00	13.53	10.1	2,071	0.49%
2021/03/02	50	13.44	0	0.00	13.42	50	2,114	2.37%
2021/02/26	4	13.23	0	0.00	13.40	4	2,159	0.19%
2021/02/24	2	13.20	0	0.00	13.22	2	2,124	0.09%
2021/02/23	1	13.28	0	0.00	13.32	1	2,108	0.05%
2021/02/22	1	13.23	0	0.00	13.14	1	2,121	0.05%
2021/02/19	5	13.01	0	0.00	12.98	5	2,160	0.23%
2021/02/17	3	13.05	9	13.23	13.34	-6	2,253	-0.27%
2021/02/05	0	0.00	3	12.81	12.82	-3	2,220	-0.14%
2021/02/04	0	0.00	3	12.72	12.72	-3	2,223	-0.13%
2021/01/26	6	12.83	0	0.00	12.82	6	2,315	0.26%
2021/01/25	5	12.90	0	0.00	12.93	5	2,293	0.22%
2021/01/19	3	12.52	0	0.00	12.53	3	2,320	0.13%
2021/01/18	2	12.48	2	12.53	12.48	0	2,332	0.00%
2021/01/13	1	12.56	0	0.00	12.56	1	2,324	0.04%
2021/01/11	1	12.60	0	0.00	12.58	1	2,338	0.04%
2021/01/08	0	0.00	5	12.57	12.58	-5	2,326	-0.21%
2021/01/06	5	12.31	0	0.00	12.30	5	2,295	0.22%
2021/01/05	10	12.44	22	12.45	12.42	-12	2,256	-0.53%
2020/12/30	4	12.65	0	0.00	12.67	4	2,211	0.18%
2020/12/29	1	12.70	0	0.00	12.75	1	2,202	0.05%
2020/12/25	2	12.68	0	0.00	12.65	2	2,183	0.09%
2020/12/24	0	0.00	10	12.70	12.71	-10	2,197	-0.46%
2020/12/23	1	12.39	0	0.00	12.39	1	2,178	0.05%
2020/12/22	1	12.46	0	0.00	12.41	1	2,190	0.05%
2020/12/21	2	12.55	0	0.00	12.51	2	2,239	0.09%
2020/12/17	0	0.00	16	12.56	12.58	-16	2,307	-0.69%
2020/12/16	10	12.67	40	12.67	12.68	-30	2,310	-1.30%
2020/12/14	20	12.54	0	0.00	12.57	20	2,285	0.88%
2020/12/09	3	12.69	0	0.00	12.69	3	2,378	0.13%
2020/12/04	20	12.49	0	0.00	12.49	20	2,438	0.82%
2020/12/03	8	12.47	0	0.00	12.50	8	2,432	0.33%
2020/12/01	2	12.18	0	0.00	12.27	2	2,444	0.08%
2020/11/27	1	12.64	5	12.60	12.67	-4	2,336	-0.17%
2020/11/25	2	12.82	0	0.00	12.84	2	2,282	0.09%
2020/11/23	2	12.00	0	0.00	12.13	2	2,207	0.09%
2020/11/20	0	0.00	7	11.91	11.92	-7	2,193	-0.32%
2020/11/19	5	11.97	0	0.00	11.95	5	2,215	0.23%
2020/11/18	3	11.90	11	11.96	12.00	-8	2,193	-0.36%
2020/11/17	0	0.00	10	11.80	11.81	-10	2,128	-0.47%
2020/11/16	0	0.00	44	11.46	11.50	-44	2,117	-2.08%
2020/11/13	2	11.22	0	0.00	11.23	2	2,056	0.10%
2020/11/10	2	11.05	4	11.06	11.04	-2	1,929	-0.10%
2020/11/09	2	10.81	0	0.00	10.82	2	1,882	0.11%
2020/11/05	0	0.00	1	10.72	10.70	-1	1,961	-0.05%
2020/11/04	20	10.71	0	0.00	10.78	20	1,982	1.01%
2020/11/03	20	10.62	0	0.00	10.63	20	1,972	1.01%
2020/11/02	0	0.00	3	10.46	10.49	-3	1,987	-0.15%
2020/10/30	0	0.00	4	10.51	10.50	-4	1,993	-0.20%
2020/10/29	1	10.48	0	0.00	10.48	1	1,974	0.05%
2020/10/28	1	10.62	0	0.00	10.60	1	1,950	0.05%
2020/10/27	2	10.72	0	0.00	10.71	2	1,925	0.10%
2020/10/26	0	0.00	3	10.86	10.79	-3	1,939	-0.15%
2020/10/22	27	10.69	0	0.00	10.66	27	1,975	1.37%
2020/10/21	3	10.74	0	0.00	10.76	3	2,000	0.15%
2020/10/20	5.2	10.76	0	0.00	10.73	5.2	2,041	0.25%
2020/10/19	10	10.89	0	0.00	10.89	10	2,046	0.49%
2020/10/15	1	10.88	0	0.00	10.89	1	2,078	0.05%
2020/10/14	0	0.00	5	10.91	10.90	-5	2,090	-0.24%
2020/10/13	0	0.00	3	10.92	10.93	-3	2,122	-0.14%
2020/10/08	3	10.83	0	0.00	10.83	3	2,171	0.14%
2020/10/07	10	10.83	5	10.85	10.85	5	2,179	0.23%
2020/10/06	3	10.82	0	0.00	10.82	3	2,210	0.14%
2020/10/05	5	10.74	1	10.73	10.74	4	2,298	0.17%
2020/09/30	20	10.71	0	0.00	10.79	20	2,324	0.86%
2020/09/29	5	10.84	0	0.00	10.84	5	2,368	0.21%
2020/09/28	17	10.62	0	0.00	10.63	17	2,396	0.71%
2020/09/25	3	10.42	0	0.00	10.42	3	2,416	0.12%
2020/09/24	33	10.43	0	0.00	10.44	33	2,457	1.34%
2020/09/23	46	10.78	0	0.00	10.80	46	2,419	1.90%
2020/09/22	56	10.91	0	0.00	10.90	56	2,400	2.33%
2020/09/21	22	11.14	2	11.14	11.11	20	2,363	0.85%
2020/09/17	21	11.19	0	0.00	11.16	21	2,449	0.86%
2020/09/16	60	11.31	0	0.00	11.32	60	2,519	2.38%
2020/09/15	1	11.30	0	0.00	11.31	1	2,553	0.04%
2020/09/14	38	11.13	0	0.00	11.18	38	2,568	1.48%
2020/09/11	53	11.24	0	0.00	11.25	53	2,558	2.07%
2020/09/10	10	11.27	0	0.00	11.30	10	2,578	0.39%
2020/09/09	24	11.19	0	0.00	11.24	24	2,641	0.91%
2020/09/08	4	11.23	0	0.00	11.26	4	2,704	0.15%
2020/09/07	4	11.19	0	0.00	11.19	4	2,859	0.14%
2020/09/04	1	11.13	0	0.00	11.18	1	3,024	0.03%
2020/09/03	0.2	11.28	0	0.00	11.25	0.2	3,224	0.01%
2020/09/01	1	11.24	7	11.28	11.29	-6	3,533	-0.17%
2020/08/27	2	11.18	0	0.00	11.20	2	3,681	0.05%
2020/08/26	0	0.00	3	11.31	11.32	-3	3,671	-0.08%
2020/08/21	0	0.00	1	11.12	11.16	-1	3,796	-0.03%
2020/08/20	2	11.08	0	0.00	11.00	2	3,838	0.05%
2020/08/14	1	11.24	0	0.00	11.23	1	3,940	0.03%
2020/08/13	3	11.41	1	11.43	11.37	2	3,963	0.05%
2020/08/12	3	11.37	6	11.45	11.39	-3	4,030	-0.07%
2020/08/06	2	11.06	0	0.00	11.06	2	4,169	0.05%
2020/08/05	1	10.91	0	0.00	10.93	1	4,169	0.02%
2020/07/28	9	10.66	0	0.00	10.60	9	4,413	0.20%
2020/07/27	4	10.67	0	0.00	10.62	4	4,452	0.09%
2020/07/24	1	10.77	0	0.00	10.77	1	4,504	0.02%
2020/07/16	5	10.59	0	0.00	10.56	5	4,618	0.11%
2020/07/10	3	9.91	0	0.00	9.90	3	4,951	0.06%
2020/07/09	1	10.16	0	0.00	10.14	1	5,013	0.02%
2020/07/07	4	10.44	0	0.00	10.37	4	5,118	0.08%
2020/07/03	3	10.28	0	0.00	10.30	3	5,188	0.06%
2020/07/02	5	10.42	0	0.00	10.46	5	5,163	0.10%
2020/07/01	1	10.48	0	0.00	10.51	1	5,167	0.02%
2020/06/30	0	0.00	5	10.52	10.53	-5	5,182	-0.10%
2020/06/29	12	10.36	0	0.00	10.36	12	5,181	0.23%
2020/06/24	6	10.74	0	0.00	10.72	6	5,155	0.12%
2020/06/23	15	10.65	0	0.00	10.62	15	5,132	0.29%
2020/06/22	4	10.82	0	0.00	10.82	4	5,058	0.08%
2020/06/19	2	10.97	0	0.00	11.08	2	5,033	0.04%
2020/06/18	2	10.94	0	0.00	11.05	2	4,994	0.04%
2020/06/17	0	0.00	30	11.21	11.13	-30	4,929	-0.61%
2020/06/16	30	11.45	1	11.32	11.49	29	4,877	0.59%
2020/06/15	2	10.98	0	0.00	10.88	2	4,793	0.04%
2020/06/12	7	10.48	0	0.00	10.91	7	4,691	0.15%
2020/06/11	15	11.19	0	0.00	11.01	15	4,523	0.33%
2020/06/10	11	11.95	0	0.00	11.95	11	4,330	0.25%
2020/06/09	1	12.67	6	12.70	12.63	-5	4,135	-0.12%
2020/06/05	5	11.43	1	11.35	11.60	4	3,852	0.10%
2020/06/04	5	10.69	0	0.00	10.73	5	3,747	0.13%
2020/06/01	1	9.98	2	9.99	9.95	-1	3,654	-0.03%
2020/05/29	1	10.18	0	0.00	10.17	1	3,577	0.03%
2020/05/28	0	0.00	1	10.43	10.49	-1	3,532	-0.03%
2020/05/27	1	10.03	0	0.00	10.14	1	3,486	0.03%
2020/05/26	0	0.00	2	9.95	9.98	-2	3,431	-0.06%
2020/05/25	1	9.65	1	9.73	9.76	0	3,390	0.00%
2020/05/21	2	9.70	0	0.00	9.61	2	3,278	0.06%
2020/05/20	0	0.00	1	9.43	9.49	-1	3,197	-0.03%
2020/05/19	0	0.00	1	9.40	9.32	-1	3,139	-0.03%
2020/05/15	1	8.90	0	0.00	8.89	1	3,025	0.03%
2020/05/14	3	8.81	0	0.00	8.86	3	2,935	0.10%
2020/05/13	3	9.18	26	9.16	9.35	-23	2,799	-0.82%
2020/05/12	3	9.38	0	0.00	9.41	3	2,755	0.11%
2020/05/08	1	9.41	6	9.47	9.41	-5	2,645	-0.19%
2020/05/07	1	9.34	0	0.00	9.40	1	2,600	0.04%
2020/05/06	3	9.46	8	9.44	9.52	-5	2,569	-0.19%
2020/05/04	9	9.37	0	0.00	9.41	9	2,460	0.37%
2020/04/30	24	9.96	0	0.00	10.16	24	2,360	1.02%
2020/04/27	7	8.86	0	0.00	8.90	7	2,157	0.32%
2020/04/24	1	9.00	0	0.00	8.99	1	2,100	0.05%
2020/04/22	0	0.00	3	9.05	9.05	-3	2,027	-0.15%
2020/04/21	3	8.75	0	0.00	8.73	3	1,959	0.15%
2020/04/20	0	0.00	5	9.19	9.18	-5	1,865	-0.27%
2020/04/17	0	0.00	1	8.89	9.04	-1	1,781	-0.06%
2020/04/16	15	8.99	1	8.95	8.85	14	1,605	0.87%
2020/04/15	2	9.66	0	0.00	9.71	2	1,466	0.14%
2020/04/14	13	9.90	0	0.00	10.14	13	1,381	0.94%
2020/04/13	1	11.13	0	0.00	11.06	1	1,216	0.08%
2020/04/10	1	9.80	0	0.00	10.20	1	1,128	0.09%
2020/04/09	0	0.00	1	8.75	8.80	-1	1,016	-0.10%
2020/04/08	5	7.61	0	0.00	7.73	5	925	0.54%
2020/04/07	1	7.72	1	7.75	8.15	0	858	0.00%
2020/04/06	7	7.31	0	0.00	8.10	7	816	0.86%
2020/04/01	10	7.98	0	0.00	7.97	10	772	1.29%
2020/03/11	1	16.21	0	0.00	16.28	1	458	0.22%
2020/03/02	2	17.77	1	18.06	17.66	1	425	0.23%
2020/02/26	1	18.86	0	0.00	18.84	1	407	0.25%
2020/02/10	1	19.06	0	0.00	19.07	1	451	0.22%
2019/12/31	1	18.20	0	0.00	18.18	1	473	0.21%
2019/10/24	0	0.00	70	17.89	17.92	-70	449	-15.56%
2019/10/09	0	0.00	1	17.48	17.48	-1	440	-0.23%
2019/09/16	13	17.56	0	0.00	17.56	13	781	1.66%
2019/09/12	57	17.74	0	0.00	17.69	57	778	7.32%
2019/09/05	1	17.24	0	0.00	17.25	1	759	0.13%
2019/08/26	3	17.91	0	0.00	17.98	3	733	0.41%
2019/08/14	1	18.38	0	0.00	18.40	1	705	0.14%
2019/07/16	1	18.36	0	0.00	18.38	1	651	0.15%
2019/07/03	1	17.99	0	0.00	18.00	1	364	0.27%
2019/07/02	2	18.04	0	0.00	18.02	2	332	0.60%
2019/06/27	1	18.01	0	0.00	18.01	1	309	0.32%
2019/06/26	2	18.24	0	0.00	18.25	2	291	0.69%
2019/06/17	0	0.00	2	18.62	18.62	-2	269	-0.74%
2019/05/31	1	18.26	0	0.00	18.25	1	207	0.48%
2019/05/28	1	18.72	0	0.00	18.74	1	196	0.51%
2019/05/23	1	18.64	0	0.00	18.65	1	197	0.51%
2019/01/10	0	0.00	2	17.67	17.68	-2	55	-3.63%
2019/01/08	0	0.00	2	17.56	17.56	-2	51	-3.92%
2018/12/21	1	17.29	0	0.00	17.34	1	39	2.51%
2018/12/20	1	17.72	0	0.00	17.82	1	38	2.59%
2018/12/19	1	18.15	0	0.00	18.14	1	36	2.76%
2018/12/18	1	17.94	1	18.03	18.07	0	35	0.00%
2018/12/17	1	18.43	0	0.00	18.53	1	34	2.94%
2018/12/03	0	0.00	1	18.59	18.60	-1	29	-3.39%
2018/11/21	1	18.23	0	0.00	18.22	1	25	3.88%