復華富時不動產 (00712)-犇亞-網路券商分點個股進出

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
9.47
漲跌
▼0.07
漲幅
-0.73%
成交量
12,666張
產業
上市
280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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/04/26	20	9.47	20	9.47	9.47	0	25,304	0.00%
2024/04/25	1	9.54	0	0.00	9.54	1	25,338	0.00%
2024/04/24	2	9.58	13	9.58	9.58	-11	25,355	-0.04%
2024/04/23	4	9.47	1	9.48	9.47	3	25,130	0.01%
2024/04/22	1.5	9.39	10	9.38	9.40	-8.5	25,205	-0.03%
2024/04/19	2.2	9.22	0	0.00	9.23	2.2	25,018	0.01%
2024/04/18	5	9.21	0	0.00	9.20	5	24,687	0.02%
2024/04/17	35	9.21	0	0.00	9.21	35	24,538	0.14%
2024/04/16	25.5	9.29	82	9.29	9.30	-56.5	23,691	-0.24%
2024/04/15	5	9.40	0	0.00	9.39	5	23,471	0.02%
2024/04/12	6	9.45	35	9.45	9.44	-29	23,380	-0.12%
2024/04/11	159	9.39	13	9.40	9.40	146	23,486	0.62%	大買/鉅額交易
2024/04/10	2.5	9.67	0	0.00	9.67	2.5	22,735	0.01%
2024/04/09	14	9.62	0	0.00	9.62	14	22,937	0.06%
2024/04/08	9	9.60	0	0.00	9.61	9	23,512	0.04%
2024/04/03	6	9.61	0	0.00	9.64	6	23,655	0.03%
2024/04/02	28	9.68	0	0.00	9.71	28	23,707	0.12%
2024/04/01	2	9.77	10	9.76	9.75	-8	23,634	-0.03%
2024/03/29	35	9.71	3	9.72	9.72	32	23,609	0.14%
2024/03/28	2	9.69	17	9.69	9.69	-15	23,570	-0.06%
2024/03/27	8	9.62	0	0.00	9.64	8	23,861	0.03%
2024/03/26	17	9.69	71.3	9.68	9.69	-54.3	24,358	-0.22%
2024/03/25	51	9.65	3	9.67	9.63	48	24,645	0.19%
2024/03/22	216	9.74	7	9.72	9.73	209	25,138	0.83%	大買/鉅額交易
2024/03/21	58	9.60	5	9.61	9.60	53	25,114	0.21%
2024/03/20	8	9.47	0	0.00	9.48	8	26,011	0.03%
2024/03/19	599	9.48	0	0.00	9.50	599	26,548	2.26%	大買/鉅額交易
2024/03/18	6	9.64	4	9.64	9.65	2	26,487	0.01%
2024/03/15	37	9.57	224	9.56	9.59	-187	26,232	-0.71%	大賣/鉅額交易
2024/03/14	12	9.69	145	9.69	9.68	-133	25,967	-0.51%	大賣/鉅額交易
2024/03/13	5	9.67	7	9.67	9.64	-2	25,826	-0.01%
2024/03/12	27	9.65	4	9.65	9.66	23	26,081	0.09%
2024/03/11	30	9.60	2	9.60	9.62	28	26,068	0.11%
2024/03/08	6	9.56	16.2	9.57	9.56	-10.2	26,146	-0.04%
2024/03/06	10.5	9.50	0	0.00	9.50	10.5	26,081	0.04%
2024/03/05	45.2	9.47	19	9.47	9.47	26.2	25,895	0.10%
2024/03/04	65	9.61	0	0.00	9.61	65	25,294	0.26%
2024/03/01	24	9.56	3	9.53	9.57	21	25,241	0.08%
2024/02/29	15	9.39	3	9.38	9.40	12	24,943	0.05%
2024/02/27	30	9.41	10	9.40	9.41	20	24,672	0.08%
2024/02/26	10	9.45	0	0.00	9.46	10	24,347	0.04%
2024/02/23	9	9.41	0	0.00	9.41	9	24,185	0.04%
2024/02/22	6	9.37	0	0.00	9.38	6	24,255	0.02%
2024/02/21	460	9.37	0	0.00	9.36	460	24,114	1.91%	大買/鉅額交易
2024/02/20	2	9.45	0	0.00	9.46	2	23,743	0.01%
2024/02/19	5	9.40	1	9.41	9.41	4	23,784	0.02%
2024/02/16	27	9.41	2	9.40	9.42	25	24,231	0.10%
2024/02/15	70	9.30	11	9.32	9.31	59	23,870	0.25%
2024/02/05	33	9.54	0	0.00	9.56	33	22,495	0.15%
2024/02/02	61	9.66	0	0.00	9.65	61	22,116	0.28%
2024/02/01	204	9.67	0	0.00	9.70	204	21,759	0.94%	大買/鉅額交易
2024/01/31	7	9.87	0	0.00	9.89	7	21,155	0.03%
2024/01/30	0	0.00	2	9.97	9.98	-2	21,530	-0.01%
2024/01/29	2	9.89	0	0.00	9.89	2	21,838	0.01%
2024/01/25	14	9.83	3.5	9.82	9.83	10.5	23,211	0.05%
2024/01/24	2.3	9.88	0	0.00	9.88	2.3	23,391	0.01%
2024/01/23	1	9.83	0	0.00	9.85	1	23,701	0.00%
2024/01/22	1	9.84	0	0.00	9.85	1	24,266	0.00%
2024/01/19	25	9.79	0	0.00	9.80	25	24,729	0.10%
2024/01/18	18	9.80	0	0.00	9.79	18	25,542	0.07%
2024/01/17	5.1	9.91	24	9.92	9.90	-18.9	26,054	-0.07%
2024/01/16	4	9.97	1	9.97	9.98	3	26,928	0.01%
2024/01/15	6	9.95	0	0.00	9.96	6	27,889	0.02%
2024/01/12	3	9.91	2	9.90	9.91	1	29,138	0.00%
2024/01/11	4	9.97	10	9.97	9.97	-6	29,538	-0.02%
2024/01/10	22	9.90	0	0.00	9.91	22	29,643	0.07%
2024/01/09	11.4	9.89	122	9.88	9.91	-110.6	29,724	-0.37%	大賣/鉅額交易
2024/01/08	102	9.72	0	0.00	9.73	102	29,810	0.34%	大買/鉅額交易
2024/01/05	14.5	9.68	40	9.68	9.68	-25.5	29,882	-0.09%
2024/01/04	31	9.74	3.8	9.74	9.72	27.2	29,896	0.09%
2024/01/03	17	9.88	5	9.86	9.88	12	29,626	0.04%
2024/01/02	20.5	9.92	21	9.91	9.92	-0.5	29,870	0.00%
2023/12/29	4	10.04	1	10.03	10.07	3	30,448	0.01%
2023/12/28	3	10.11	2	10.11	10.10	1	31,122	0.00%
2023/12/27	0	0.00	10	10.19	10.18	-10	31,590	-0.03%
2023/12/26	13	10.12	2	10.10	10.10	11	31,647	0.03%
2023/12/25	24.5	10.12	0	0.00	10.10	24.5	32,155	0.08%
2023/12/22	0	0.00	2	10.18	10.16	-2	32,436	-0.01%
2023/12/21	18.1	10.06	5	10.05	10.05	13.1	32,227	0.04%
2023/12/20	8	10.16	149	10.17	10.17	-141	31,809	-0.44%	大賣/鉅額交易
2023/12/19	119	10.25	1	10.24	10.24	118	32,003	0.37%	大買/鉅額交易
2023/12/18	0	0.00	7.8	10.30	10.31	-7.8	31,435	-0.02%
2023/12/15	35.8	10.38	21	10.37	10.38	14.8	30,891	0.05%
2023/12/14	14	10.07	20	10.09	10.08	-6	29,738	-0.02%
2023/12/13	2	9.84	11	9.84	9.84	-9	29,274	-0.03%
2023/12/12	4	9.75	0.5	9.76	9.78	3.5	29,339	0.01%
2023/12/11	2	9.73	0	0.00	9.73	2	29,334	0.01%
2023/12/08	0	0.00	3	9.65	9.67	-3	29,202	-0.01%
2023/12/07	15	9.62	9	9.64	9.62	6	29,200	0.02%
2023/12/06	18	9.83	46	9.82	9.84	-28	28,639	-0.10%
2023/12/05	24	9.83	10	9.84	9.84	14	28,482	0.05%
2023/12/04	5	9.77	13	9.77	9.78	-8	28,247	-0.03%
2023/12/01	2.1	9.57	0	0.00	9.57	2.1	28,116	0.01%
2023/11/30	34	9.47	8	9.48	9.48	26	28,132	0.09%
2023/11/29	1	9.37	4	9.40	9.39	-3	28,321	-0.01%
2023/11/28	6.5	9.37	0	0.00	9.39	6.5	28,217	0.02%
2023/11/27	2	9.44	15	9.45	9.44	-13	28,089	-0.05%
2023/11/24	12	9.47	0	0.00	9.47	12	28,218	0.04%
2023/11/22	9	9.42	0	0.00	9.43	9	28,559	0.03%
2023/11/21	10	9.47	0	0.00	9.45	10	28,612	0.03%
2023/11/20	11	9.49	0	0.00	9.48	11	28,485	0.04%
2023/11/17	26	9.47	0	0.00	9.46	26	28,472	0.09%
2023/11/16	2	9.62	18	9.62	9.62	-16	28,263	-0.06%
2023/11/15	2	9.57	29.1	9.56	9.57	-27.1	28,184	-0.10%
2023/11/14	14	9.21	0	0.00	9.22	14	28,046	0.05%
2023/11/13	4	9.22	7	9.20	9.20	-3	28,353	-0.01%
2023/11/10	23.1	9.17	0	0.00	9.18	23.1	28,774	0.08%
2023/11/09	11	9.31	25	9.31	9.31	-14	28,795	-0.05%
2023/11/08	4	9.25	0	0.00	9.25	4	28,819	0.01%
2023/11/07	44	9.19	35	9.19	9.19	9	28,684	0.03%
2023/11/06	6.7	9.34	39	9.34	9.33	-32.3	28,407	-0.11%
2023/11/03	3	9.17	19.5	9.22	9.17	-16.5	28,081	-0.06%
2023/11/02	4	8.93	11	8.89	8.94	-7	27,398	-0.03%
2023/11/01	62	8.67	14	8.66	8.68	48	26,974	0.18%
2023/10/31	22	8.47	0	0.00	8.47	22	26,975	0.08%
2023/10/30	58.6	8.44	8	8.45	8.43	50.6	27,371	0.18%
2023/10/27	35	8.53	0	0.00	8.55	35	26,920	0.13%
2023/10/26	43.1	8.55	10	8.53	8.54	33.1	26,727	0.12%
2023/10/25	25	8.72	0	0.00	8.73	25	26,282	0.10%
2023/10/24	22.1	8.72	0	0.00	8.72	22.1	25,841	0.09%
2023/10/23	52	8.85	15	8.85	8.84	37	24,986	0.15%
2023/10/20	123	8.97	1	9.00	9.00	122	24,028	0.51%	大買/鉅額交易
2023/10/19	22	9.18	0	0.00	9.20	22	22,902	0.10%
2023/10/18	7	9.36	1,003.9	9.35	9.37	-996.8	22,823	-4.37%	大賣/鉅額交易
2023/10/17	0	0.00	12	9.35	9.35	-12	23,123	-0.05%
2023/10/16	15	9.26	0	0.00	9.24	15	23,450	0.06%
2023/10/13	6	9.39	0	0.00	9.39	6	23,293	0.03%
2023/10/12	5.9	9.52	4	9.51	9.55	1.9	23,330	0.01%
2023/10/11	5	9.37	19	9.35	9.37	-14	23,518	-0.06%
2023/10/06	6	9.17	3	9.22	9.17	3	23,640	0.01%
2023/10/05	67.8	9.08	3	9.09	9.10	64.8	23,470	0.28%
2023/10/04	1,049.5	9.24	6	9.23	9.22	1,043.5	22,818	4.57%	大買/鉅額交易
2023/10/03	34	9.54	1	9.54	9.54	33	21,953	0.15%
2023/10/02	10	9.80	4	9.78	9.79	6	21,556	0.03%
2023/09/28	35	9.70	0	0.00	9.69	35	21,647	0.16%
2023/09/27	24	9.76	0	9.77	9.78	24	21,128	0.11%
2023/09/26	4	9.91	0	0.00	9.91	4	20,883	0.02%
2023/09/25	9	9.96	0	0.00	9.97	9	20,936	0.04%
2023/09/22	29.3	9.92	0	0.00	9.94	29.3	21,222	0.14%
2023/09/21	8	10.19	2.5	10.18	10.19	5.5	20,811	0.03%
2023/09/20	1.5	10.29	0	0.00	10.27	1.5	20,917	0.01%
2023/09/19	1.3	10.28	5.2	10.27	10.28	-3.9	20,999	-0.02%
2023/09/18	2.9	10.46	36	10.48	10.46	-33.1	21,399	-0.15%
2023/09/15	5.3	10.41	1	10.42	10.42	4.3	21,535	0.02%
2023/09/13	0	0.00	3.8	10.32	10.33	-3.8	22,662	-0.02%
2023/09/12	5.8	10.35	0	0.00	10.35	5.8	23,320	0.02%
2023/09/11	100	10.27	4.2	10.25	10.26	95.8	24,032	0.40%
2023/09/08	5.2	10.24	0	0.00	10.24	5.2	24,676	0.02%
2023/09/07	1	10.20	9	10.21	10.20	-8	25,197	-0.03%
2023/09/06	1	10.26	23	10.27	10.28	-22	25,776	-0.09%
2023/09/05	0	0.00	11.1	10.35	10.35	-11.1	26,139	-0.04%
2023/09/04	27.1	10.33	27	10.34	10.34	0.1	26,373	0.00%
2023/09/01	3	10.27	12	10.27	10.28	-9	26,652	-0.03%
2023/08/31	1	10.28	4	10.28	10.27	-3	26,990	-0.01%
2023/08/30	7	10.28	8	10.28	10.28	-1	27,529	0.00%
2023/08/29	7	10.17	3	10.17	10.18	4	27,673	0.01%
2023/08/28	11	9.96	0	0.00	9.97	11	27,573	0.04%
2023/08/25	1	9.92	0	0.00	9.90	1	27,710	0.00%
2023/08/24	27	9.90	10	9.91	9.89	17	27,668	0.06%
2023/08/23	18	9.70	20	9.70	9.71	-2	27,661	-0.01%
2023/08/22	12.1	9.72	0	0.00	9.72	12.1	28,487	0.04%
2023/08/21	1	9.75	4	9.73	9.75	-3	28,829	-0.01%
2023/08/18	25.3	9.74	0	0.00	9.73	25.3	28,702	0.09%
2023/08/17	8	9.91	3	9.91	9.91	5	28,230	0.02%
2023/08/16	27	9.98	4	10.00	9.99	23	27,973	0.08%
2023/08/15	12	10.14	0	0.00	10.13	12	27,597	0.04%
2023/08/14	12.6	10.22	0	0.00	10.23	12.6	27,515	0.05%
2023/08/11	0	0.00	4.9	10.25	10.27	-4.9	27,499	-0.02%
2023/08/10	2.9	10.26	1.1	10.23	10.26	1.7	27,493	0.01%
2023/08/09	3.1	10.32	0	0.00	10.30	3.1	27,364	0.01%
2023/08/08	7	10.30	0	0.00	10.30	7	27,374	0.03%
2023/08/07	5	10.28	3	10.29	10.28	2	27,358	0.01%
2023/08/04	19	10.13	74.3	10.13	10.15	-55.3	27,231	-0.20%
2023/08/02	17.3	10.34	37	10.30	10.30	-19.7	26,940	-0.07%
2023/08/01	3	10.48	5	10.47	10.48	-2	26,480	-0.01%
2023/07/31	11	10.48	2	10.50	10.48	9	26,823	0.03%
2023/07/28	25	10.36	3	10.38	10.39	22	27,105	0.08%
2023/07/27	12	10.48	0	0.00	10.51	12	27,721	0.04%
2023/07/26	4	10.38	13.7	10.39	10.38	-9.7	27,606	-0.04%
2023/07/25	6.2	10.41	4	10.41	10.39	2.2	27,738	0.01%
2023/07/24	24	10.30	15	10.30	10.30	9	27,821	0.03%
2023/07/21	14	10.34	6.2	10.36	10.35	7.8	28,195	0.03%
2023/07/20	6	10.47	7	10.52	10.46	-1	27,950	0.00%
2023/07/19	8.6	10.29	23	10.31	10.32	-14.4	27,709	-0.05%
2023/07/18	8.6	10.09	0	0.00	10.11	8.6	27,330	0.03%
2023/07/17	16	10.03	169.1	10.01	10.04	-153.1	27,213	-0.56%	大賣/鉅額交易
2023/07/14	9	10.06	172	10.05	10.06	-163	27,333	-0.60%	大賣/鉅額交易
2023/07/13	1	9.98	1,080	10.00	9.98	-1,079	27,348	-3.95%	大賣/鉅額交易
2023/07/12	4	9.97	57	9.96	9.96	-53	27,652	-0.19%
2023/07/11	3	9.92	143	9.90	9.92	-140	27,913	-0.50%	大賣/鉅額交易
2023/07/10	70.1	9.68	4	9.69	9.69	66.1	28,094	0.24%
2023/07/07	33.5	9.56	8	9.59	9.58	25.5	28,356	0.09%
2023/07/06	27	9.73	1.1	9.71	9.71	25.9	28,384	0.09%
2023/07/05	11	9.83	0.3	9.85	9.83	10.7	28,176	0.04%
2023/07/04	27	9.84	22	9.83	9.85	5	28,334	0.02%
2023/07/03	1.2	9.85	2	9.85	9.87	-0.8	28,348	0.00%
2023/06/30	3	9.84	306	9.81	9.84	-303	28,265	-1.07%	大賣/鉅額交易
2023/06/29	4.5	9.77	23	9.78	9.75	-18.5	27,941	-0.07%
2023/06/28	3	9.68	4	9.69	9.69	-1	27,564	0.00%
2023/06/27	23.2	9.54	36	9.55	9.54	-12.8	27,381	-0.05%
2023/06/26	109.5	9.40	1	9.39	9.40	108.5	27,277	0.40%	大買/鉅額交易
2023/06/21	39	9.61	11.2	9.60	9.62	27.8	27,067	0.10%
2023/06/20	47.5	9.69	50	9.69	9.68	-2.5	26,721	-0.01%
2023/06/19	22.6	9.94	3	9.94	9.94	19.6	26,331	0.07%
2023/06/16	359.5	9.96	0	0.00	9.97	359.5	25,427	1.41%	大買/鉅額交易
2023/06/15	5	9.86	111	9.86	9.86	-106	24,870	-0.43%	大賣/鉅額交易
2023/06/14	317.2	9.91	32	9.89	9.90	285.2	24,194	1.18%	大買/鉅額交易
2023/06/13	49	9.77	0	0.00	9.78	49	23,688	0.21%
2023/06/12	26.5	9.65	93.2	9.64	9.66	-66.7	23,361	-0.29%
2023/06/09	11.2	9.66	0	0.00	9.67	11.2	22,879	0.05%
2023/06/08	66	9.61	69.1	9.61	9.60	-3.1	22,762	-0.01%
2023/06/07	29.1	9.49	112	9.50	9.50	-82.9	22,803	-0.36%	大賣/
2023/06/06	120	9.31	0	0.00	9.31	120	22,297	0.54%	大買/鉅額交易
2023/06/05	13	9.42	274	9.40	9.42	-261	22,049	-1.18%	大賣/鉅額交易
2023/06/02	25	9.16	106	9.16	9.17	-81	21,515	-0.38%	大賣/
2023/06/01	25	8.99	7.5	8.98	8.99	17.5	21,268	0.08%
2023/05/31	10	8.96	403.3	8.98	8.99	-393.3	21,462	-1.83%	大賣/鉅額交易
2023/05/30	34	8.87	10	8.88	8.87	24	21,590	0.11%
2023/05/29	30	8.88	30	8.87	8.88	0	21,693	0.00%
2023/05/26	616.1	8.67	10	8.70	8.65	606.1	21,530	2.82%	大買/鉅額交易
2023/05/25	422.1	8.87	0	0.00	8.86	422.1	20,669	2.04%	大買/鉅額交易
2023/05/24	25	9.04	6	9.05	9.06	19	20,344	0.09%
2023/05/23	30.6	9.03	0	0.00	9.05	30.6	20,225	0.15%
2023/05/22	30	8.93	25	8.94	8.94	5	20,088	0.02%
2023/05/19	36.2	9.00	90	8.99	8.99	-53.8	19,931	-0.27%
2023/05/18	32.1	8.88	23	8.88	8.88	9.1	19,728	0.05%
2023/05/17	17	8.72	7	8.72	8.73	10	19,537	0.05%
2023/05/16	16	8.80	0	0.00	8.82	16	19,329	0.08%
2023/05/15	27	8.75	15	8.74	8.76	12	19,268	0.06%
2023/05/12	25	8.78	0	0.00	8.79	25	19,375	0.13%
2023/05/11	4	8.75	0	0.00	8.74	4	19,249	0.02%
2023/05/10	8	8.73	0	0.00	8.72	8	19,114	0.04%
2023/05/09	2	8.79	0	0.00	8.78	2	19,030	0.01%
2023/05/08	414	8.78	19	8.79	8.78	395	18,861	2.09%	大買/鉅額交易
2023/05/05	215.1	8.60	0	0.00	8.60	215.1	18,587	1.16%	大買/鉅額交易
2023/05/04	44.4	8.80	0	0.00	8.79	44.4	18,077	0.25%
2023/05/03	154.2	8.89	0	0.00	8.88	154.2	17,465	0.88%	大買/鉅額交易
2023/05/02	248	9.11	20	9.11	9.12	228	16,300	1.40%	大買/鉅額交易
2023/04/28	11.1	9.18	40	9.17	9.18	-29	16,187	-0.18%
2023/04/27	53.2	8.96	0	0.00	8.96	53.2	15,901	0.33%
2023/04/26	53	8.98	15	8.97	8.98	38	15,586	0.24%
2023/04/25	12	9.13	0	0.00	9.11	12	14,986	0.08%
2023/04/24	53	9.17	0	0.00	9.15	53	14,866	0.36%
2023/04/21	6	9.12	45.2	9.15	9.15	-39.2	14,580	-0.27%
2023/04/20	28.2	9.14	31	9.12	9.14	-2.8	14,449	-0.02%
2023/04/19	66.1	9.04	0	0.00	9.03	66.1	14,324	0.46%
2023/04/18	133	9.10	35	9.11	9.11	98	13,894	0.71%	大買/
2023/04/17	75	9.03	0	0.00	9.01	75	13,423	0.56%
2023/04/14	52.5	9.09	0	0.00	9.11	52.5	12,686	0.41%
2023/04/13	136.6	9.09	1	9.10	9.09	135.6	12,059	1.12%	大買/鉅額交易
2023/04/12	55.5	9.21	0	0.00	9.22	55.5	11,351	0.49%
2023/04/11	62.1	9.26	22	9.27	9.33	40.1	11,098	0.36%
2023/04/10	23	9.47	14	9.45	9.48	9	10,711	0.08%
2023/04/07	49.4	9.57	0	0.00	9.54	49.4	10,521	0.47%
2023/03/31	21.1	9.68	0	0.00	9.69	21.1	9,923	0.21%
2023/03/30	25	9.72	6	9.69	9.72	19	9,710	0.20%
2023/03/28	3	9.63	79	9.65	9.63	-76	9,819	-0.77%
2023/03/24	29.4	9.66	0	0.00	9.64	29.4	9,784	0.30%
2023/03/23	1	9.77	0	0.00	9.76	1	9,490	0.01%
2023/03/22	3	9.80	2	9.83	9.81	1	9,304	0.01%
2023/03/21	2	9.77	1	9.75	9.76	1	9,203	0.01%
2023/03/20	9.3	9.83	13	9.83	9.92	-3.7	8,950	-0.04%
2023/03/17	17	9.83	0	0.00	9.85	17	8,744	0.19%
2023/03/16	10	9.83	11	9.84	9.80	-1	8,477	-0.01%
2023/03/15	5	9.90	0	0.00	9.91	5	8,264	0.06%
2023/03/14	8	9.96	0	0.00	9.94	8	8,021	0.10%
2023/03/13	17	9.99	0	0.00	9.99	17	7,756	0.22%
2023/03/10	18	10.09	7	10.17	10.13	11	7,213	0.15%
2023/03/09	1	10.23	0	0.00	10.24	1	6,720	0.01%
2023/03/08	16	10.24	0	0.00	10.26	16	6,557	0.24%
2023/03/07	13	10.36	1	10.35	10.37	12	6,337	0.19%
2023/03/06	5	10.24	0	0.00	10.34	5	6,133	0.08%
2023/03/03	10	10.16	0	0.00	10.18	10	5,950	0.17%
2023/03/02	20	10.18	0	0.00	10.20	20	5,581	0.36%
2023/03/01	7	10.37	0	0.00	10.39	7	5,073	0.14%
2023/02/24	2	10.50	0	0.00	10.52	2	4,793	0.04%
2023/02/23	3	10.47	0	0.00	10.49	3	4,709	0.06%
2023/02/22	3	10.50	0	0.00	10.51	3	4,551	0.07%
2023/02/21	0.3	10.76	0	0.00	10.75	0.3	4,329	0.01%
2023/02/20	0	0.00	6	10.74	10.74	-6	4,287	-0.14%
2023/02/17	0	0.00	7.4	10.70	10.73	-7.4	4,260	-0.17%
2023/02/16	5.4	10.73	5	10.73	10.74	0.4	4,268	0.01%
2023/02/15	14	10.70	0	0.00	10.71	14	4,320	0.32%
2023/02/14	6	10.71	0	0.00	10.73	6	4,304	0.14%
2023/02/10	4	10.54	0	0.00	10.56	4	4,230	0.09%
2023/02/09	1	10.87	5	10.86	10.89	-4	3,999	-0.10%
2023/02/08	5	10.94	5.4	10.92	10.97	-0.4	3,985	-0.01%
2023/02/07	0.8	10.92	0	0.00	10.89	0.8	3,988	0.02%
2023/02/06	0.1	11.10	124	11.10	11.10	-123.9	3,902	-3.17%	大賣/鉅額交易
2023/02/03	45.2	11.16	0	0.00	11.16	45.2	3,854	1.17%
2023/02/02	30	11.01	2.5	11.00	11.03	27.5	3,838	0.72%
2023/02/01	41	10.88	4	10.86	10.89	37	3,810	0.97%
2023/01/31	0	0.00	2	10.74	10.70	-2	3,808	-0.05%
2023/01/30	6.3	10.80	8	10.83	10.82	-1.7	3,839	-0.04%
2023/01/17	10	10.59	0	0.00	10.60	10	3,751	0.27%
2023/01/16	1	10.57	0	0.00	10.60	1	3,713	0.03%
2023/01/13	0	0.00	101	10.52	10.53	-101	3,665	-2.76%	大賣/鉅額交易
2023/01/12	51.1	10.42	4	10.41	10.44	47.1	3,614	1.30%
2023/01/11	0	0.00	4	10.23	10.26	-4	3,569	-0.11%
2023/01/10	20	10.14	0	0.00	10.14	20	3,572	0.56%
2023/01/09	2	10.15	1	10.13	10.17	1	3,580	0.03%
2023/01/06	1	10.02	9	10.01	10.02	-8	3,567	-0.22%
2023/01/05	10	10.00	1	10.01	10.02	9	3,576	0.25%
2023/01/03	26	9.81	0	0.00	9.82	26	3,842	0.68%
2022/12/30	9	9.88	0	0.00	9.89	9	3,926	0.23%
2022/12/29	14	9.83	0	0.00	9.85	14	3,944	0.35%
2022/12/27	1	10.07	0	0.00	10.08	1	3,868	0.03%
2022/12/26	0	10.09	0	0.00	10.05	0	3,925	0.00%
2022/12/23	4	10.03	0	0.00	10.04	4	4,137	0.10%
2022/12/22	3	10.07	0	0.00	10.06	3	4,174	0.07%
2022/12/21	13	9.93	0	0.00	9.92	13	4,438	0.29%
2022/12/20	5.4	10.22	0	0.00	10.21	5.4	4,491	0.12%
2022/12/19	6	10.19	0.3	10.22	10.22	5.8	4,464	0.13%
2022/12/16	3.3	10.40	0.8	10.41	10.42	2.5	4,348	0.06%
2022/12/15	1.7	10.55	4	10.54	10.55	-2.4	4,296	-0.05%
2022/12/14	2	10.59	0	0.00	10.60	2	4,247	0.05%
2022/12/13	9.6	10.52	5	10.50	10.51	4.6	4,221	0.11%
2022/12/09	0	10.44	5.8	10.43	10.50	-5.8	4,379	-0.13%
2022/12/08	9.8	10.35	0	0.00	10.36	9.8	4,347	0.23%
2022/12/07	1	10.31	0	0.00	10.32	1	4,345	0.02%
2022/12/06	1	10.45	15	10.44	10.47	-14	4,255	-0.33%
2022/12/05	1	10.68	0	0.00	10.69	1	4,167	0.02%
2022/12/02	1	10.74	0	0.00	10.74	1	4,077	0.02%
2022/12/01	18	10.83	1	10.83	10.83	17	4,054	0.42%
2022/11/30	0	0.00	1	10.63	10.68	-1	4,062	-0.02%
2022/11/29	1	10.60	0	0.00	10.62	1	4,071	0.02%
2022/11/28	12	10.70	0	0.00	10.70	12	4,108	0.29%
2022/11/18	2	10.38	0	0.00	10.38	2	4,134	0.05%
2022/11/14	1	10.79	0.2	10.81	10.80	0.8	4,079	0.02%
2022/11/11	6.2	10.85	0	0.00	10.72	6.2	4,051	0.15%
2022/11/10	0	0.00	6	10.22	10.23	-6	3,981	-0.15%
2022/11/09	0	0.00	6.9	10.27	10.26	-6.9	3,972	-0.17%
2022/11/08	1.4	10.29	0	0.00	10.29	1.4	3,968	0.04%
2022/11/07	1	10.16	0	0.00	10.17	1	3,959	0.03%
2022/11/03	0	0.00	1	10.07	10.07	-1	3,916	-0.03%
2022/11/01	0	0.00	7.2	10.38	10.40	-7.2	3,868	-0.19%
2022/10/31	0.2	10.40	6	10.40	10.41	-5.8	3,845	-0.15%
2022/10/28	8	10.05	14.3	10.01	10.04	-6.3	3,806	-0.17%
2022/10/27	0.2	9.99	2	10.00	10.01	-1.8	3,811	-0.05%
2022/10/26	9.1	9.88	15	9.87	9.87	-5.9	3,798	-0.15%
2022/10/25	0	0.00	0.2	9.52	9.46	-0.2	3,752	-0.01%
2022/10/24	10.2	9.47	0	0.00	9.47	10.2	3,838	0.27%
2022/10/20	1	9.45	1	9.41	9.46	0	3,850	0.00%
2022/10/18	2	9.46	0	0.00	9.49	2	3,803	0.05%
2022/10/14	1	9.43	2	9.41	9.45	-1	3,732	-0.03%
2022/10/13	1	9.23	2.1	9.25	9.23	-1.1	3,704	-0.03%
2022/10/12	2.1	9.25	1.5	9.26	9.29	0.6	3,674	0.02%
2022/10/11	10	8.84	10	8.82	8.80	0	3,584	0.00%
2022/10/07	6	9.27	0	0.00	9.25	6	3,348	0.18%
2022/10/06	5	9.59	3.5	9.57	9.61	1.6	3,171	0.05%
2022/10/05	8.2	9.96	3	9.96	9.98	5.2	3,067	0.17%
2022/10/04	0.3	9.38	0	0.00	9.47	0.3	2,996	0.01%
2022/10/03	5	9.22	0	0.00	9.24	5	2,951	0.17%
2022/09/30	8	9.37	0	0.00	9.38	8	2,885	0.28%
2022/09/29	2	9.95	1	9.99	9.99	1	2,661	0.04%
2022/09/28	29	9.83	4	9.80	9.78	25	2,646	0.94%
2022/09/27	30.5	10.16	0	0.00	10.17	30.5	2,356	1.29%
2022/09/26	16	10.82	0	0.00	10.80	16	2,105	0.76%
2022/09/23	9	11.20	0	0.00	11.19	9	2,014	0.45%
2022/09/22	9	11.48	0	0.00	11.45	9	1,967	0.46%
2022/09/21	5	11.61	0	0.00	11.61	5	1,932	0.26%
2022/09/20	2	11.72	0	0.00	11.73	2	1,937	0.10%
2022/09/19	2	11.84	0	0.00	11.85	2	1,961	0.10%
2022/09/16	12	11.89	0	0.00	11.88	12	1,901	0.63%
2022/09/14	1	12.04	0	0.00	12.05	1	1,869	0.05%
2022/09/13	0	0.00	1	12.20	12.25	-1	1,906	-0.05%
2022/09/08	0	0.00	1	11.95	11.97	-1	2,118	-0.05%
2022/09/07	1	11.83	0	0.00	11.81	1	2,196	0.05%
2022/09/06	2	11.84	0	0.00	11.84	2	2,484	0.08%
2022/09/05	2	11.73	0	0.00	11.78	2	2,879	0.07%
2022/09/02	7	11.77	0	0.00	11.75	7	2,909	0.24%
2022/09/01	1	11.94	0	0.00	11.95	1	2,876	0.03%
2022/08/29	1	12.12	8	12.13	12.17	-7	2,818	-0.25%
2022/08/25	0	0.00	0.3	12.21	12.20	-0.3	2,815	-0.01%
2022/08/24	0.3	12.13	0	0.00	12.13	0.3	2,815	0.01%
2022/08/22	1	12.35	0	0.00	12.27	1	2,795	0.04%
2022/08/19	0	0.00	0	12.41	12.41	0	2,785	0.00%
2022/08/16	0	0.00	0.3	12.51	12.49	-0.3	2,789	-0.01%
2022/08/15	0.3	12.49	0.1	12.48	12.48	0.2	2,814	0.01%
2022/08/12	0.1	12.43	0	12.42	12.38	0.1	2,836	0.00%
2022/08/11	0	12.43	0	0.00	12.41	0	2,842	0.00%
2022/08/10	1	12.30	0.4	12.33	12.30	0.6	2,839	0.02%
2022/08/09	0.3	12.36	0	0.00	12.35	0.3	2,839	0.01%
2022/08/08	0.1	12.21	0	0.00	12.22	0.1	2,844	0.00%
2022/08/05	0	0.00	3	12.18	12.21	-3	2,849	-0.11%
2022/08/04	3	12.26	0	0.00	12.22	3	2,871	0.10%
2022/08/03	0	0.00	2.2	12.18	12.20	-2.2	2,865	-0.08%
2022/08/02	1	12.49	0.8	12.48	12.46	0.2	2,860	0.01%
2022/08/01	0.8	12.52	5	12.51	12.52	-4.2	2,827	-0.15%
2022/07/29	1.3	12.48	3	12.49	12.50	-1.7	2,802	-0.06%
2022/07/28	1	12.10	1	12.09	12.09	0	2,747	0.00%
2022/07/27	0.2	11.82	0	0.00	11.86	0.2	2,771	0.01%
2022/07/26	0.7	11.83	0	0.00	11.80	0.7	2,795	0.02%
2022/07/25	0	0.00	1	11.71	11.76	-1	2,824	-0.04%
2022/07/22	0	0.00	2	11.79	11.81	-2	2,849	-0.07%
2022/07/20	1	11.62	1	11.57	11.62	0	2,947	0.00%
2022/07/18	1	11.31	1	11.28	11.31	0	2,972	0.00%
2022/07/15	0	0.00	0.3	11.22	11.14	-0.3	2,978	-0.01%
2022/07/14	0.3	11.22	0	0.00	11.18	0.3	3,023	0.01%
2022/07/07	0	0.00	1.1	11.13	11.15	-1.1	3,052	-0.03%
2022/07/06	1.1	11.27	0.2	11.23	11.27	0.9	3,056	0.03%
2022/07/05	0.2	11.14	0	0.00	11.16	0.2	3,024	0.01%
2022/07/04	0	0.00	1	11.09	11.05	-1	3,074	-0.03%
2022/07/01	1	10.80	0	0.00	10.81	1	3,084	0.03%
2022/06/30	3	10.91	0	0.00	10.93	3	3,105	0.10%
2022/06/28	0	0.00	2	11.16	11.16	-2	3,089	-0.06%
2022/06/27	0	0.00	3	11.18	11.20	-3	3,113	-0.10%
2022/06/24	0	10.90	1	10.90	10.97	-1	3,113	-0.03%
2022/06/23	0	0.00	1	10.65	10.73	-1	3,161	-0.03%
2022/06/21	100	10.28	0	0.00	10.31	100	3,067	3.26%
2022/06/20	0	0.00	1	10.41	10.42	-1	3,046	-0.03%
2022/06/17	12.6	10.18	0	0.00	10.19	12.6	2,961	0.43%
2022/06/16	15	10.78	0	0.00	10.78	15	2,802	0.54%
2022/06/15	9	10.78	3	10.78	10.76	6	2,731	0.22%
2022/06/14	15	11.38	7	11.41	11.15	8	2,446	0.33%
2022/06/13	3	12.08	0	0.00	12.10	3	2,050	0.15%
2022/06/09	0	0.00	2	12.36	12.38	-2	2,055	-0.10%
2022/06/08	0	0.00	5	12.43	12.43	-5	2,065	-0.24%
2022/06/06	0	0.00	3	12.38	12.39	-3	2,167	-0.14%
2022/06/02	0	0.00	2	12.31	12.33	-2	2,199	-0.09%
2022/06/01	0	0.00	3	12.32	12.29	-3	2,259	-0.13%
2022/05/30	1	12.35	1	12.32	12.33	0	2,337	0.00%
2022/05/26	1	12.08	0	0.00	12.07	1	2,404	0.04%
2022/05/23	1	12.02	7	12.01	12.02	-6	2,866	-0.21%
2022/05/20	6	12.08	0	0.00	12.08	6	2,958	0.20%
2022/05/19	1	12.14	0	0.00	12.17	1	2,963	0.03%
2022/05/18	0	0.00	1	12.32	12.35	-1	3,066	-0.03%
2022/05/13	4	12.08	0	0.00	12.11	4	3,254	0.12%
2022/05/12	1	12.13	10	12.09	12.08	-9	3,381	-0.27%
2022/05/11	2	12.20	0	0.00	12.23	2	3,525	0.06%
2022/05/09	0	0.00	48	12.41	12.41	-48	3,546	-1.35%
2022/05/06	1	12.50	0	0.00	12.55	1	3,577	0.03%
2022/05/05	0	0.00	3	12.65	12.65	-3	3,622	-0.08%
2022/05/04	0	0.00	2	12.47	12.42	-2	3,662	-0.05%
2022/05/03	1	12.11	0	0.00	12.12	1	3,769	0.03%
2022/04/29	2	12.28	1	12.30	12.26	1	3,849	0.03%
2022/04/28	1	12.03	0	0.00	12.05	1	4,060	0.02%
2022/04/27	4	11.99	4	11.99	12.04	0	4,100	0.00%
2022/04/26	0	12.30	0	0.00	12.27	0	4,068	0.00%
2022/04/25	2	12.26	10	12.26	12.24	-8	4,097	-0.20%
2022/04/22	0	0.00	5	12.43	12.44	-5	4,082	-0.12%
2022/04/21	0	0.00	2	12.52	12.53	-2	4,112	-0.05%
2022/04/20	4	12.42	0	0.00	12.44	4	4,127	0.10%
2022/04/18	1	12.65	0	0.00	12.65	1	4,131	0.02%
2022/04/12	0	0.00	2	12.45	12.46	-2	4,255	-0.05%
2022/04/11	1	12.42	0	0.00	12.42	1	4,290	0.02%
2022/04/08	83	12.42	0	0.00	12.42	83	4,311	1.93%
2022/04/07	2	12.60	0	0.00	12.58	2	4,265	0.05%
2022/04/06	0	0.00	1	12.81	12.77	-1	4,259	-0.02%
2022/04/01	0	0.00	6	12.86	12.88	-6	4,254	-0.14%
2022/03/31	5	12.91	3.8	12.90	12.92	1.2	4,298	0.03%
2022/03/30	0.4	13.11	0	0.00	13.03	0.4	4,336	0.01%
2022/03/29	0.4	12.90	2	12.90	12.90	-1.6	4,363	-0.04%
2022/03/28	4	12.82	7	12.81	12.83	-3	4,417	-0.07%
2022/03/22	1	12.50	0	0.00	12.50	1	5,463	0.02%
2022/03/21	1	12.54	0	0.00	12.58	1	5,669	0.02%
2022/03/18	8	12.43	0	0.00	12.46	8	5,799	0.14%
2022/03/17	1	12.50	3	12.60	12.52	-2	5,871	-0.03%
2022/03/15	3	12.58	6	12.56	12.55	-3	5,856	-0.05%
2022/03/14	1	12.62	0	0.00	12.68	1	5,843	0.02%
2022/03/11	4	12.62	0	0.00	12.62	4	5,899	0.07%
2022/03/10	2	12.62	0	0.00	12.62	2	5,978	0.03%
2022/03/09	25	12.61	0	0.00	12.60	25	6,063	0.41%
2022/03/07	1	12.36	0	0.00	12.38	1	6,569	0.02%
2022/03/03	0	0.00	4	12.51	12.54	-4	6,635	-0.06%
2022/03/01	0	0.00	2	12.39	12.41	-2	6,601	-0.03%
2022/02/24	9.5	12.03	0	0.00	12.00	9.5	6,562	0.14%
2022/02/23	8.6	12.35	0	0.00	12.35	8.6	6,347	0.14%
2022/02/22	3	12.49	0	0.00	12.51	3	6,225	0.05%
2022/02/21	0.1	12.62	0	0.00	12.61	0.1	6,159	0.00%
2022/02/18	4	12.57	0	0.00	12.58	4	6,130	0.07%
2022/02/17	1	12.73	0	0.00	12.72	1	6,046	0.02%
2022/02/16	24	12.67	0	0.00	12.69	24	6,034	0.40%
2022/02/15	18	12.56	0	0.00	12.54	18	6,001	0.30%
2022/02/14	1	12.62	0	0.00	12.64	1	5,862	0.02%
2022/02/11	14	12.83	0	0.00	12.82	14	5,727	0.24%
2022/02/07	7	12.83	5	12.83	12.83	2	5,480	0.04%
2022/01/26	24	12.79	2	12.81	12.80	22	5,432	0.40%
2022/01/25	3	12.68	0	0.00	12.63	3	5,359	0.06%
2022/01/24	2	12.79	8	12.79	12.84	-6	5,198	-0.12%
2022/01/21	65	12.96	6	12.96	12.91	59	5,082	1.16%
2022/01/20	7	13.15	0	0.00	13.17	7	4,843	0.14%
2022/01/19	11	13.24	0	0.00	13.23	11	4,779	0.23%
2022/01/18	3	13.41	0	0.00	13.38	3	4,716	0.06%
2022/01/14	1	13.47	0	0.00	13.47	1	4,694	0.02%
2022/01/13	1	13.55	0	13.56	13.55	1	4,677	0.02%
2022/01/12	0	13.52	0	0.00	13.54	0	4,658	0.00%
2022/01/10	0	0.00	7	13.43	13.47	-7	4,638	-0.15%
2022/01/07	2	13.36	0	0.00	13.37	2	4,635	0.04%
2022/01/06	1	13.34	2	13.33	13.34	-1	4,630	-0.02%
2022/01/05	0	13.47	0	0.00	13.46	0	4,690	0.00%
2022/01/04	9	13.44	2	13.43	13.42	7	4,666	0.15%
2021/12/30	11	13.41	0	0.00	13.41	11	4,636	0.24%
2021/12/23	5	13.32	1	13.33	13.33	4	4,696	0.08%
2021/12/22	4	13.19	4	13.16	13.20	0	4,629	0.00%
2021/12/21	23.6	12.91	0	0.00	12.92	23.6	4,569	0.52%
2021/12/20	8	13.29	0	0.00	13.31	8	4,152	0.19%
2021/12/17	3	13.39	0	0.00	13.38	3	3,817	0.08%
2021/12/16	6	13.48	0	0.00	13.48	6	3,622	0.17%
2021/12/15	17	13.47	0	0.00	13.48	17	3,510	0.48%
2021/12/14	8	13.60	0	0.00	13.62	8	3,374	0.24%
2021/12/13	4	13.84	11	13.85	13.80	-7	3,269	-0.21%
2021/12/10	13	13.91	2	13.88	13.92	11	3,219	0.34%
2021/12/09	2	13.97	0	0.00	13.97	2	3,212	0.06%
2021/12/08	1	13.94	1	13.93	13.94	0	3,261	0.00%
2021/12/07	1	13.79	0	0.00	13.82	1	3,245	0.03%
2021/12/06	22	13.58	0	0.00	13.59	22	3,204	0.69%
2021/12/03	14	13.63	0	0.00	13.67	14	3,132	0.45%
2021/12/02	27	13.43	190.6	13.41	13.40	-163.6	3,013	-5.43%	大賣/鉅額交易
2021/12/01	19	13.77	10	13.81	13.81	9	2,669	0.34%
2021/11/30	4	13.98	3	13.99	14.02	1	2,452	0.04%
2021/11/29	1	14.03	0	0.00	14.06	1	2,353	0.04%
2021/11/26	21	14.15	0	0.00	14.12	21	2,313	0.91%
2021/11/25	2	14.21	0	0.00	14.23	2	2,281	0.09%
2021/11/24	2	14.14	0	0.00	14.13	2	2,292	0.09%
2021/11/23	2	14.15	0	0.00	14.14	2	2,258	0.09%
2021/11/22	5	14.16	0	0.00	14.17	5	2,248	0.22%
2021/11/19	1	14.20	0	0.00	14.19	1	2,215	0.05%
2021/11/18	4	14.25	70	14.25	14.23	-66	2,229	-2.96%
2021/11/17	2	14.35	0	0.00	14.36	2	2,196	0.09%
2021/11/16	2	14.38	3	14.38	14.37	-1	2,242	-0.04%
2021/11/15	4	14.48	0	0.00	14.43	4	2,241	0.18%
2021/11/12	1	14.50	0	0.00	14.51	1	2,232	0.04%
2021/11/09	0	0.00	11.3	14.53	14.53	-11.3	2,268	-0.50%
2021/11/08	1.3	14.57	24	14.56	14.58	-22.7	2,274	-1.00%
2021/11/05	1	14.47	0	0.00	14.48	1	2,290	0.04%
2021/11/03	1	14.40	4.7	14.39	14.40	-3.7	2,313	-0.16%
2021/11/02	10.7	14.47	4	14.45	14.45	6.7	2,329	0.29%
2021/11/01	1	14.32	0	0.00	14.37	1	2,410	0.04%
2021/10/28	1	14.36	0	0.00	14.36	1	2,469	0.04%
2021/10/26	2	14.54	0	0.00	14.54	2	2,481	0.08%
2021/10/25	4	14.48	0	0.00	14.47	4	2,476	0.16%
2021/10/22	3	14.49	8	14.49	14.51	-5	2,499	-0.20%
2021/10/21	8	14.45	5	14.45	14.45	3	2,464	0.12%
2021/10/20	1	14.36	0	0.00	14.37	1	2,474	0.04%
2021/10/19	13	14.35	15	14.36	14.34	-2	2,510	-0.08%
2021/10/18	2	14.40	0.4	14.43	14.40	1.7	2,530	0.07%
2021/10/15	2	14.45	0	14.40	14.43	2	2,552	0.08%
2021/10/14	1	14.37	0.3	14.34	14.37	0.8	2,601	0.03%
2021/10/13	1.3	14.29	0	0.00	14.33	1.3	2,661	0.05%
2021/10/12	2	14.15	2	14.17	14.15	0	2,660	0.00%
2021/10/08	125	14.15	7	14.14	14.14	118	2,765	4.27%	大買/鉅額交易
2021/10/07	5	14.12	3	14.10	14.11	2	2,855	0.07%
2021/10/06	2	14.05	0	0.00	14.07	2	2,857	0.07%
2021/10/05	11	13.99	0	0.00	14.00	11	2,868	0.38%
2021/10/04	43	13.95	0	0.00	13.98	43	2,958	1.45%
2021/10/01	10	13.91	0	0.00	13.83	10	3,017	0.33%
2021/09/30	2	14.00	0	14.03	14.03	2	2,933	0.07%
2021/09/29	3	14.02	0.2	14.06	14.01	2.8	2,959	0.09%
2021/09/28	2.2	14.10	0	0.00	14.14	2.2	2,984	0.07%
2021/09/27	2	14.03	0	0.00	14.04	2	2,985	0.07%
2021/09/24	0	0.00	0	14.08	14.04	0	3,018	0.00%
2021/09/23	0	14.07	9	14.05	14.02	-9	3,108	-0.29%
2021/09/22	12	13.86	0	0.00	13.90	12	3,111	0.39%
2021/09/17	4	13.93	0	0.00	13.93	4	3,117	0.13%
2021/09/16	5	14.08	0	0.00	14.08	5	3,088	0.16%
2021/09/15	2	14.06	0	0.00	14.06	2	3,096	0.06%
2021/09/14	6	14.08	0	0.00	14.10	6	3,097	0.19%
2021/09/13	1.5	14.03	0	0.00	14.07	1.5	3,122	0.05%
2021/09/10	0.5	14.09	0	0.00	14.09	0.5	3,162	0.02%
2021/09/09	11	14.07	25	14.10	14.07	-14	3,251	-0.43%
2021/09/08	4	14.15	0	0.00	14.15	4	3,257	0.12%
2021/09/07	7.1	14.23	0	0.00	14.27	7.1	3,323	0.21%
2021/09/06	8.5	14.27	6	14.27	14.26	2.5	3,419	0.07%
2021/09/03	3	14.35	4.3	14.35	14.35	-1.3	3,509	-0.04%
2021/09/02	2.3	14.35	0	0.00	14.35	2.3	3,621	0.06%
2021/09/01	2	14.34	0	0.00	14.33	2	3,660	0.05%
2021/08/31	2.5	14.31	8	14.31	14.29	-5.5	3,681	-0.15%
2021/08/27	1.3	14.24	0	0.00	14.23	1.3	3,687	0.03%
2021/08/26	0	0.00	1	14.29	14.29	-1	3,725	-0.03%
2021/08/24	2	14.18	6	14.18	14.18	-4	3,729	-0.11%
2021/08/23	6	14.05	0	0.00	14.06	6	3,750	0.16%
2021/08/20	0	0.00	1.8	13.90	13.86	-1.8	3,737	-0.05%
2021/08/19	5	14.00	23	13.99	13.97	-18	3,690	-0.49%
2021/08/18	7	14.00	2.6	14.03	14.05	4.4	3,690	0.12%
2021/08/16	0	0.00	5	14.10	14.11	-5	3,697	-0.14%
2021/08/13	0.3	14.12	0.3	14.12	14.12	0	3,693	0.00%
2021/08/05	1.2	13.91	6	13.91	13.90	-4.8	3,771	-0.13%
2021/08/04	1	14.01	0	0.00	14.01	1	3,791	0.03%
2021/08/03	0.5	14.03	0	0.00	14.03	0.5	3,791	0.01%
2021/08/02	0	0.00	9	14.11	14.09	-9	3,773	-0.24%
2021/07/30	4	14.16	0	0.00	14.13	4	3,786	0.11%
2021/07/29	2	14.03	0	0.00	14.05	2	3,781	0.05%
2021/07/27	1	14.02	0	0.00	14.02	1	3,795	0.03%
2021/07/26	2.1	13.98	0	0.00	13.98	2.1	3,815	0.05%
2021/07/23	3.8	14.01	0	0.00	14.01	3.8	3,822	0.10%
2021/07/22	1	14.14	0	0.00	14.16	1	3,799	0.03%
2021/07/21	4.7	14.03	0	0.00	14.01	4.7	3,789	0.13%
2021/07/20	1.2	13.77	0	0.00	13.79	1.2	3,780	0.03%
2021/07/19	2.4	14.00	0	0.00	13.98	2.4	3,711	0.06%
2021/07/16	9	14.04	0	0.00	14.04	9	3,649	0.25%
2021/07/15	2	14.05	10	14.07	14.14	-8	3,632	-0.22%
2021/07/14	5	14.21	0	0.00	14.22	5	3,564	0.14%
2021/07/12	3	14.44	1	14.44	14.44	2	3,490	0.06%
2021/07/09	9	14.16	4	14.19	14.18	5	3,463	0.14%
2021/07/08	1	14.33	0	0.00	14.37	1	3,367	0.03%
2021/07/07	1.1	14.48	3	14.48	14.50	-1.9	3,275	-0.06%
2021/07/05	4	14.55	0	0.00	14.56	4	3,217	0.12%
2021/07/02	14	14.58	0	0.00	14.62	14	3,189	0.44%
2021/06/30	5	14.52	0	0.00	14.52	5	3,140	0.16%
2021/06/29	1	14.61	1	14.67	14.63	0	3,029	0.00%
2021/06/28	0	0.00	3	14.71	14.72	-3	2,993	-0.10%
2021/06/25	5	14.71	0	0.00	14.70	5	2,983	0.17%
2021/06/24	3	14.57	0	0.00	14.58	3	2,954	0.10%
2021/06/22	6	14.60	1	14.59	14.55	5	2,918	0.17%
2021/06/21	3	14.51	4	14.64	14.63	-1	2,915	-0.03%
2021/06/18	1.3	14.72	10	14.72	14.74	-8.7	2,807	-0.31%
2021/06/17	12	14.85	0	0.00	14.87	12	2,742	0.44%
2021/06/16	19	14.76	8	14.74	14.76	11	2,716	0.40%
2021/06/15	6	14.92	6	14.89	14.90	0	2,665	0.00%
2021/06/11	4	15.00	11.5	15.01	15.05	-7.5	2,606	-0.29%
2021/06/10	18.2	15.19	22	15.18	15.16	-3.8	2,546	-0.15%
2021/06/09	17.1	15.03	2	15.02	15.04	15.1	2,493	0.60%
2021/06/08	6.1	14.84	16	14.83	14.85	-9.9	2,455	-0.40%
2021/06/07	5.2	14.58	10.3	14.56	14.65	-5.1	2,445	-0.21%
2021/06/04	0.8	14.58	25	14.55	14.56	-24.2	2,462	-0.98%
2021/06/03	52	14.55	0	0.00	14.57	52	2,485	2.09%
2021/06/02	8	14.49	1	14.50	14.50	7	2,477	0.28%
2021/05/31	1	14.42	0	0.00	14.44	1	2,483	0.04%
2021/05/27	0.1	14.35	2	14.36	14.35	-2	2,452	-0.08%
2021/05/26	1	14.32	13	14.33	14.35	-12	2,514	-0.48%
2021/05/25	1	14.39	0	0.00	14.39	1	2,524	0.04%
2021/05/21	0	0.00	1	14.32	14.32	-1	2,532	-0.04%
2021/05/19	0	0.00	0.2	14.24	14.20	-0.2	2,601	-0.01%
2021/05/18	8	14.24	0	0.00	14.24	8	2,624	0.30%
2021/05/17	0.2	14.21	1.1	14.17	14.18	-0.9	2,660	-0.03%
2021/05/14	3.1	13.95	1	13.92	13.93	2.1	2,638	0.08%
2021/05/13	8	13.63	0	0.00	13.62	8	2,628	0.30%
2021/05/12	26	14.01	18	14.03	14.01	8	2,587	0.31%
2021/05/07	0	0.00	9	14.27	14.30	-9	2,479	-0.36%
2021/05/06	0	14.40	0	0.00	14.35	0	2,496	0.00%
2021/05/05	4	14.29	3	14.31	14.30	1	2,486	0.04%
2021/05/04	1	14.41	2.2	14.37	14.36	-1.2	2,507	-0.05%
2021/05/03	0.1	14.42	16	14.41	14.38	-15.9	2,502	-0.64%
2021/04/29	6.1	14.40	1	14.41	14.40	5.1	2,505	0.20%
2021/04/28	1	14.30	0	0.00	14.32	1	2,489	0.04%
2021/04/21	0	0.00	13	14.07	14.14	-13	2,377	-0.55%
2021/04/20	2	14.23	1	14.23	14.23	1	2,311	0.04%
2021/04/19	1	14.36	0.1	14.45	14.37	0.9	2,273	0.04%
2021/04/16	4	14.42	0.3	14.44	14.43	3.7	2,244	0.16%
2021/04/15	5.3	14.44	1	14.42	14.43	4.3	2,230	0.19%
2021/04/14	1.1	14.40	0	0.00	14.40	1.1	2,220	0.05%
2021/04/13	2	14.29	0	0.00	14.31	2	2,244	0.09%
2021/04/12	0	0.00	0.7	14.28	14.24	-0.7	2,291	-0.03%
2021/04/09	0.7	14.25	0	0.00	14.25	0.7	2,292	0.03%
2021/04/07	2	14.22	0.2	14.26	14.22	1.8	2,288	0.08%
2021/04/06	0.2	14.29	0	0.00	14.25	0.2	2,294	0.01%
2021/04/01	4	14.22	1.2	14.22	14.21	2.8	2,290	0.12%
2021/03/31	7.2	14.22	16	14.23	14.25	-8.8	2,282	-0.39%
2021/03/30	18	14.15	1.5	14.17	14.15	16.5	2,291	0.72%
2021/03/29	9.1	14.27	3	14.25	14.25	6.1	2,262	0.27%
2021/03/26	27.4	14.18	2	14.19	14.22	25.4	2,260	1.12%
2021/03/25	5	13.97	0	0.00	13.99	5	2,256	0.22%
2021/03/24	3	14.09	11	14.04	14.05	-8	2,233	-0.36%
2021/03/23	4	14.22	0	0.00	14.22	4	2,214	0.18%
2021/03/22	2	14.20	0	0.00	14.19	2	2,230	0.09%
2021/03/19	3	14.23	2	14.30	14.29	1	2,225	0.05%
2021/03/17	10	14.32	5	14.33	14.33	5	2,191	0.23%
2021/03/16	2	14.36	2.2	14.36	14.37	-0.2	2,150	-0.01%
2021/03/15	2.2	14.44	0	0.00	14.46	2.2	2,100	0.11%
2021/03/12	0	0.00	2.4	14.09	14.09	-2.4	2,047	-0.12%
2021/03/11	3.1	14.02	5	14.00	14.02	-1.9	2,059	-0.09%
2021/03/10	2	13.82	0	0.00	13.83	2	2,049	0.10%
2021/03/09	2.2	13.69	3	13.61	13.75	-0.9	2,036	-0.04%
2021/03/08	0.1	13.44	0	0.00	13.41	0.1	2,005	0.00%
2021/03/05	1	13.34	0	0.00	13.34	1	2,053	0.05%
2021/03/04	0	0.00	6	13.51	13.48	-6	2,065	-0.29%
2021/02/26	105	13.23	121.6	13.32	13.40	-16.6	2,159	-0.77%	大買/大賣/
2021/02/25	10.6	13.59	0	0.00	13.64	10.6	2,132	0.50%
2021/02/24	0	0.00	3.3	13.25	13.22	-3.3	2,124	-0.16%
2021/02/23	2.1	13.28	0	0.00	13.32	2.1	2,108	0.10%
2021/02/22	3.2	13.28	0	0.00	13.14	3.2	2,121	0.15%
2021/02/19	2	12.99	0	0.00	12.98	2	2,160	0.09%
2021/02/18	7	13.19	0	0.00	13.21	7	2,199	0.32%
2021/02/17	1	13.33	0	0.00	13.34	1	2,253	0.04%
2021/02/05	0	0.00	2.2	12.84	12.82	-2.2	2,220	-0.10%
2021/02/04	0	0.00	15	12.72	12.72	-15	2,223	-0.67%
2021/02/03	0.2	12.76	42	12.74	12.78	-41.8	2,315	-1.81%
2021/02/02	0	0.00	40	12.56	12.59	-40	2,344	-1.71%
2021/02/01	29	12.39	0	12.50	12.46	29	2,342	1.24%
2021/01/29	5	12.62	0	0.00	12.56	5	2,321	0.22%
2021/01/28	30	12.55	2.6	12.57	12.54	27.4	2,315	1.18%
2021/01/27	2	12.88	0	0.00	12.84	2	2,306	0.09%
2021/01/26	0	12.93	22.5	12.93	12.82	-22.5	2,315	-0.97%
2021/01/25	2.1	12.89	1	12.92	12.93	1.1	2,293	0.05%
2021/01/22	25.4	12.78	65	12.77	12.78	-39.6	2,284	-1.73%
2021/01/21	0	0.00	5	12.63	12.62	-5	2,294	-0.22%
2021/01/20	30	12.52	0	0.00	12.51	30	2,310	1.30%
2021/01/19	5	12.50	0	0.00	12.53	5	2,320	0.22%
2021/01/18	10	12.48	5	12.48	12.48	5	2,332	0.21%
2021/01/15	15	12.55	1	12.60	12.53	14	2,322	0.60%
2021/01/14	1	12.57	1	12.54	12.54	0	2,327	0.00%
2021/01/13	4	12.57	0	0.00	12.56	4	2,324	0.17%
2021/01/12	2	12.54	0	0.00	12.54	2	2,344	0.09%
2021/01/11	19	12.60	2	12.59	12.58	17	2,338	0.73%
2021/01/08	5.7	12.55	0	0.00	12.58	5.7	2,326	0.24%
2021/01/07	5	12.54	0	0.00	12.54	5	2,312	0.22%
2021/01/06	11	12.30	0	0.00	12.30	11	2,295	0.48%
2021/01/05	4	12.41	0	0.00	12.42	4	2,256	0.18%
2021/01/04	0	0.00	15	12.65	12.64	-15	2,211	-0.68%
2020/12/30	1	12.65	21	12.63	12.67	-20	2,211	-0.90%
2020/12/29	6	12.75	2	12.75	12.75	4	2,202	0.18%
2020/12/28	1	12.68	0	0.00	12.70	1	2,196	0.05%
2020/12/25	0	0.00	4.2	12.67	12.65	-4.2	2,183	-0.19%
2020/12/24	15.2	12.70	0	0.00	12.71	15.2	2,197	0.69%
2020/12/22	3	12.46	0	0.00	12.41	3	2,190	0.14%
2020/12/21	17	12.57	0	0.00	12.51	17	2,239	0.76%
2020/12/18	0	0.00	0.6	12.60	12.61	-0.6	2,257	-0.03%
2020/12/17	8.3	12.57	0	0.00	12.58	8.3	2,307	0.36%
2020/12/16	5.2	12.68	0	0.00	12.68	5.2	2,310	0.23%
2020/12/15	5.1	12.52	0	0.00	12.47	5.1	2,293	0.22%
2020/12/14	0	0.00	5	12.52	12.57	-5	2,285	-0.22%
2020/12/11	0	0.00	0.2	12.60	12.58	-0.2	2,309	-0.01%
2020/12/10	0.2	12.66	0	0.00	12.62	0.2	2,320	0.01%
2020/12/09	54	12.67	0	0.00	12.69	54	2,378	2.27%
2020/12/07	2	12.67	0	0.00	12.67	2	2,421	0.08%
2020/12/04	4	12.50	0	0.00	12.49	4	2,438	0.16%
2020/12/03	6	12.49	0	0.00	12.50	6	2,432	0.25%
2020/12/02	19	12.33	0	0.00	12.35	19	2,445	0.78%
2020/11/30	24	12.64	0	0.00	12.52	24	2,372	1.01%
2020/11/27	27	12.65	17	12.62	12.67	10	2,336	0.43%
2020/11/26	3	12.73	5.1	12.71	12.69	-2.1	2,318	-0.09%
2020/11/25	9	12.95	13.5	12.82	12.84	-4.5	2,282	-0.19%
2020/11/24	9.1	12.42	3.6	12.41	12.47	5.4	2,226	0.24%
2020/11/23	3	12.10	0	0.00	12.13	3	2,207	0.14%
2020/11/19	2	11.95	3	11.99	11.95	-1	2,215	-0.05%
2020/11/18	3	11.99	0	0.00	12.00	3	2,193	0.14%
2020/11/17	1	11.78	6	11.79	11.81	-5	2,128	-0.23%
2020/11/13	4	11.21	0	0.00	11.23	4	2,056	0.19%
2020/11/12	0	0.00	0.3	11.30	11.33	-0.3	2,041	-0.01%
2020/11/11	88.1	11.45	2	11.45	11.45	86.1	2,018	4.26%
2020/11/10	2.2	11.07	4	11.04	11.04	-1.8	1,929	-0.09%
2020/11/06	1	10.78	0	0.00	10.76	1	1,910	0.05%
2020/11/03	3	10.62	0	0.00	10.63	3	1,972	0.15%
2020/10/29	1	10.48	5	10.48	10.48	-4	1,974	-0.20%
2020/10/28	5	10.62	0.2	10.66	10.60	4.8	1,950	0.25%
2020/10/27	0	0.00	0.1	10.76	10.71	-0.1	1,925	0.00%
2020/10/23	0.1	10.80	0	0.00	10.75	0.1	1,939	0.01%
2020/10/16	0.1	11.00	2	10.90	10.90	-2	2,068	-0.09%
2020/10/13	2	10.94	0	0.00	10.93	2	2,122	0.09%
2020/10/08	0	0.00	1	10.84	10.83	-1	2,171	-0.05%
2020/10/07	1	10.85	0	0.00	10.85	1	2,179	0.05%
2020/10/05	2	10.75	0	0.00	10.74	2	2,298	0.09%
2020/09/30	1	10.75	2	10.75	10.79	-1	2,324	-0.04%
2020/09/29	1.1	10.86	0	0.00	10.84	1.1	2,368	0.05%
2020/09/25	2	10.43	1	10.45	10.42	1	2,416	0.04%
2020/09/23	1	10.78	0	0.00	10.80	1	2,419	0.04%
2020/09/22	1	10.88	0	0.00	10.90	1	2,400	0.04%
2020/09/18	0	0.00	1	11.16	11.18	-1	2,404	-0.04%
2020/09/17	1	11.22	30	11.17	11.16	-29	2,449	-1.18%
2020/09/16	1	11.29	0	0.00	11.32	1	2,519	0.04%
2020/09/15	33	11.30	0	0.00	11.31	33	2,553	1.29%
2020/09/14	5	11.18	0	0.00	11.18	5	2,568	0.19%
2020/09/09	1	11.16	0	0.00	11.24	1	2,641	0.04%
2020/09/07	0	11.30	0	0.00	11.19	0	2,859	0.00%
2020/09/02	1	11.24	0	0.00	11.25	1	3,409	0.03%
2020/08/31	0.2	11.39	0	0.00	11.38	0.2	3,638	0.01%
2020/08/28	0	11.32	1	11.30	11.32	-1	3,679	-0.03%
2020/08/27	1	11.19	0	0.00	11.20	1	3,681	0.03%
2020/08/26	0	0.00	6	11.34	11.32	-6	3,671	-0.16%
2020/08/25	1	11.40	6	11.42	11.40	-5	3,728	-0.13%
2020/08/24	3	11.10	3	11.10	11.13	0	3,735	0.00%
2020/08/21	7.3	11.10	0	0.00	11.16	7.3	3,796	0.19%
2020/08/20	0	0.00	1	11.05	11.00	-1	3,838	-0.03%
2020/08/19	0	0.00	1	11.32	11.25	-1	3,802	-0.03%
2020/08/18	1	11.37	0	0.00	11.37	1	3,839	0.03%
2020/08/14	1	11.28	0	0.00	11.23	1	3,940	0.03%
2020/08/13	3	11.42	0	0.00	11.37	3	3,963	0.08%
2020/08/12	7	11.40	5	11.39	11.39	2	4,030	0.05%
2020/08/11	3	11.44	16	11.43	11.46	-13	4,018	-0.32%
2020/08/10	17.4	11.14	40	11.10	11.17	-22.6	4,044	-0.56%
2020/08/07	0	0.00	2	11.00	11.00	-2	4,147	-0.05%
2020/08/06	5	11.05	47	11.05	11.06	-42	4,169	-1.01%
2020/08/05	2	10.92	0	0.00	10.93	2	4,169	0.05%
2020/08/04	41	10.96	2	10.97	10.96	39	4,225	0.92%
2020/08/03	3	10.93	5	10.95	10.91	-2	4,259	-0.05%
2020/07/30	6	10.99	33	10.97	10.99	-27	4,320	-0.62%
2020/07/29	10	10.75	0	0.00	10.82	10	4,338	0.23%
2020/07/28	1	10.65	21	10.68	10.60	-20	4,413	-0.45%
2020/07/27	11	10.63	43.1	10.67	10.62	-32.1	4,452	-0.72%
2020/07/24	16	10.77	26	10.88	10.77	-10	4,504	-0.22%
2020/07/23	11	10.90	7	10.93	10.94	4	4,486	0.09%
2020/07/22	15	10.72	30	10.72	10.73	-15	4,499	-0.33%
2020/07/21	46	10.58	22	10.60	10.60	24	4,497	0.53%
2020/07/20	4	10.56	48	10.60	10.58	-44	4,513	-0.97%
2020/07/17	5	10.59	3	10.59	10.59	2	4,561	0.04%
2020/07/16	7	10.65	0	0.00	10.56	7	4,618	0.15%
2020/07/13	3	10.12	1	10.14	10.15	2	4,909	0.04%
2020/07/10	3	9.90	0	0.00	9.90	3	4,951	0.06%
2020/07/09	0	0.00	2	10.15	10.14	-2	5,013	-0.04%
2020/07/08	14	10.17	3	10.21	10.19	11	5,062	0.22%
2020/07/07	3	10.34	6	10.40	10.37	-3	5,118	-0.06%
2020/07/06	2	10.39	1	10.54	10.55	1	5,160	0.02%
2020/07/03	31	10.28	0.2	10.35	10.30	30.8	5,188	0.59%
2020/07/02	3	10.42	0	0.00	10.46	3	5,163	0.06%
2020/07/01	2	10.49	0	0.00	10.51	2	5,167	0.04%
2020/06/29	3	10.38	0	0.00	10.36	3	5,181	0.06%
2020/06/24	2	10.72	0	0.00	10.72	2	5,155	0.04%
2020/06/23	34	10.64	0	0.00	10.62	34	5,132	0.66%
2020/06/22	29	10.83	2	10.86	10.82	27	5,058	0.53%
2020/06/19	7	10.97	6	11.03	11.08	1	5,033	0.02%
2020/06/18	5	10.92	0	0.00	11.05	5	4,994	0.10%
2020/06/17	5	11.12	0	0.00	11.13	5	4,929	0.10%
2020/06/16	0.1	11.48	6	11.39	11.49	-6	4,877	-0.12%
2020/06/15	8	10.96	6	10.97	10.88	2	4,793	0.04%
2020/06/12	66	10.53	2	10.88	10.91	64	4,691	1.36%
2020/06/11	49	11.31	10	11.39	11.01	39	4,523	0.86%
2020/06/10	43	12.00	51	12.02	11.95	-8	4,330	-0.18%
2020/06/09	25.2	12.68	30	12.61	12.63	-4.9	4,135	-0.12%
2020/06/08	3	12.04	35.1	12.03	12.12	-32.1	3,959	-0.81%
2020/06/05	41	11.48	4	11.25	11.60	37	3,852	0.96%
2020/06/04	9	10.68	18	10.70	10.73	-9	3,747	-0.24%
2020/06/03	21	10.16	2	10.17	10.21	19	3,695	0.51%
2020/06/02	2	10.10	0	0.00	10.13	2	3,669	0.05%
2020/06/01	12	9.98	46	9.98	9.95	-34	3,654	-0.93%
2020/05/29	12	10.17	0.1	10.26	10.17	11.9	3,577	0.33%
2020/05/28	4	10.45	20	10.34	10.49	-16	3,532	-0.45%
2020/05/27	2	10.13	5	10.10	10.14	-3	3,486	-0.09%
2020/05/26	1	9.93	0	0.00	9.98	1	3,431	0.03%
2020/05/25	5	9.74	30	9.65	9.76	-25	3,390	-0.74%
2020/05/21	63	9.68	0	0.00	9.61	63	3,278	1.92%
2020/05/20	0	0.00	1	9.46	9.49	-1	3,197	-0.03%
2020/05/19	0	0.00	22	9.30	9.32	-22	3,139	-0.70%
2020/05/18	0	0.00	17	8.92	8.92	-17	3,054	-0.56%
2020/05/15	0	0.00	12	8.95	8.89	-12	3,025	-0.40%
2020/05/14	77	8.90	0	0.00	8.86	77	2,935	2.62%
2020/05/13	16	9.19	0	0.00	9.35	16	2,799	0.57%
2020/05/12	18	9.39	0	0.00	9.41	18	2,755	0.65%
2020/05/11	5	9.66	2	9.69	9.68	3	2,718	0.11%
2020/05/08	10	9.41	0	0.00	9.41	10	2,645	0.38%
2020/05/07	17	9.35	0	0.00	9.40	17	2,600	0.65%
2020/05/06	0	0.00	4.1	9.51	9.52	-4.1	2,569	-0.16%
2020/05/05	30	9.42	4	9.41	9.43	26	2,510	1.04%
2020/05/04	48	9.37	0	0.00	9.41	48	2,460	1.95%
2020/04/30	18	10.13	3	10.15	10.16	15	2,360	0.64%
2020/04/29	32	9.47	0	0.00	9.48	32	2,282	1.40%
2020/04/28	17	9.01	1	9.02	9.00	16	2,185	0.73%
2020/04/27	16	8.90	0	0.00	8.90	16	2,157	0.74%
2020/04/24	5	8.98	0	0.00	8.99	5	2,100	0.24%
2020/04/23	5	8.98	3	9.03	9.07	2	2,064	0.10%
2020/04/22	3	9.00	1	9.03	9.05	2	2,027	0.10%
2020/04/21	27	8.82	11	8.90	8.73	16	1,959	0.82%
2020/04/20	1	9.22	13	9.28	9.18	-12	1,865	-0.64%
2020/04/17	36	8.99	1	9.09	9.04	35	1,781	1.96%
2020/04/16	38.2	9.02	1	8.97	8.85	37.2	1,605	2.32%
2020/04/15	50	9.68	2	9.74	9.71	48	1,466	3.27%
2020/04/14	60	10.01	8.1	9.90	10.14	51.9	1,381	3.76%
2020/04/13	7	11.23	51.1	11.13	11.06	-44.1	1,216	-3.63%
2020/04/10	14	9.87	7	9.45	10.20	7	1,128	0.62%
2020/04/09	6	8.73	6	8.70	8.80	0	1,016	0.00%
2020/04/08	73	7.71	17	7.71	7.73	56	925	6.05%
2020/04/07	20	7.87	5	8.15	8.15	15	858	1.75%
2020/04/06	6.1	7.05	0	0.00	8.10	6.1	816	0.75%
2020/04/01	7.2	8.00	0	0.00	7.97	7.2	772	0.93%
2020/03/31	14	8.96	12	9.01	8.94	2	731	0.27%
2020/03/30	1	9.40	0	0.00	9.49	1	708	0.14%
2020/03/27	13	10.13	2	10.53	10.62	11	671	1.64%
2020/03/25	1	6.93	6	6.70	6.93	-5	602	-0.83%
2020/03/23	0	0.00	1	7.92	8.10	-1	536	-0.19%
2020/03/20	4	8.14	0	0.00	8.20	4	539	0.74%
2020/03/19	6	7.99	1	7.97	7.99	5	529	0.94%
2020/03/18	1	12.23	0	0.00	11.65	1	517	0.19%
2020/03/17	0	0.00	2	12.94	12.96	-2	514	-0.39%
2020/03/16	5	12.91	0	0.00	12.95	5	512	0.98%
2020/03/13	9	12.71	5	12.81	12.92	4	504	0.79%
2020/03/12	8	15.10	1	15.13	15.31	7	479	1.46%
2020/03/11	6	16.34	0	0.00	16.28	6	458	1.31%
2020/03/10	8	16.84	0	0.00	17.24	8	432	1.85%
2020/03/09	7	17.67	0	0.00	17.58	7	420	1.66%
2020/03/05	1	18.15	0	0.00	18.15	1	419	0.24%
2020/03/04	1	18.00	2	17.95	18.01	-1	419	-0.24%
2020/03/03	1	18.15	1	18.18	18.18	0	423	0.00%
2020/03/02	11	17.70	0.1	17.80	17.66	10.9	425	2.56%
2020/02/26	3	18.86	0	0.00	18.84	3	407	0.74%
2020/02/25	0	0.00	2	19.44	19.43	-2	407	-0.49%
2020/02/24	1	19.66	2	19.75	19.67	-1	411	-0.24%
2020/02/21	2.1	19.82	5	19.80	19.84	-2.9	413	-0.70%
2020/02/19	0	0.00	1	19.53	19.62	-1	430	-0.23%
2020/02/17	1	19.36	0	0.00	19.36	1	436	0.23%
2020/02/14	1	19.26	1	19.25	19.27	0	439	0.00%
2020/02/13	0	0.00	2	19.09	19.10	-2	442	-0.45%
2020/02/10	1	19.10	2	19.09	19.07	-1	451	-0.22%
2020/02/06	1	18.98	0	0.00	19.02	1	449	0.22%
2020/02/04	0	0.00	2	18.91	18.92	-2	448	-0.45%
2020/01/31	0	0.00	2	18.81	18.81	-2	444	-0.45%
2020/01/30	2	18.61	4	18.62	18.64	-2	441	-0.45%
2020/01/20	0	0.00	2	18.47	18.47	-2	440	-0.45%
2020/01/17	2	18.44	2	18.42	18.43	0	444	0.00%
2020/01/06	0	0.00	1	18.16	18.14	-1	474	-0.21%
2020/01/02	2	18.18	0	0.00	18.17	2	473	0.42%
2019/12/31	2	18.20	0	0.00	18.18	2	473	0.42%
2019/12/30	2	18.41	0	0.00	18.41	2	474	0.42%
2019/12/27	0	0.00	1	18.43	18.43	-1	473	-0.21%
2019/12/26	0	0.00	1	18.38	18.34	-1	475	-0.21%
2019/12/25	0	0.00	6	18.45	18.41	-6	473	-1.27%
2019/12/24	0	0.00	2	18.11	18.37	-2	471	-0.42%
2019/12/23	2	18.37	0	0.00	18.36	2	465	0.43%
2019/12/20	2	18.34	0	0.00	18.32	2	461	0.43%
2019/12/19	3	18.27	0	0.00	18.29	3	470	0.64%
2019/12/18	0	0.00	6	18.22	18.22	-6	471	-1.27%
2019/12/13	2	18.08	0	0.00	18.07	2	470	0.43%
2019/12/12	4	18.16	0	0.00	18.16	4	465	0.86%
2019/12/11	0	0.00	2	18.27	18.27	-2	463	-0.43%
2019/12/05	0	0.00	2	18.15	18.15	-2	472	-0.42%
2019/12/04	0	0.00	2	18.12	18.14	-2	472	-0.42%
2019/12/03	0	0.00	2	18.11	18.11	-2	476	-0.42%
2019/12/02	0	0.00	4	18.09	18.09	-4	479	-0.83%
2019/11/29	1	18.07	0	0.00	18.10	1	474	0.21%
2019/11/28	4	18.07	0	0.00	18.08	4	473	0.84%
2019/11/27	1	18.02	1	18.01	18.01	0	475	0.00%
2019/11/20	0	0.00	36	17.87	17.88	-36	490	-7.34%
2019/11/19	1	17.89	0	0.00	17.88	1	482	0.21%
2019/11/12	0	0.00	1	17.87	17.92	-1	472	-0.21%
2019/11/07	4	17.82	0	0.00	17.83	4	471	0.85%
2019/10/24	1	17.95	0	0.00	17.92	1	449	0.22%
2019/10/23	0	0.00	2	17.82	17.87	-2	448	-0.45%
2019/10/22	0	0.00	2	17.80	17.84	-2	446	-0.45%
2019/10/21	2	17.70	0	0.00	17.69	2	443	0.45%
2019/10/17	1	17.61	0	0.00	17.60	1	441	0.23%
2019/10/03	2	17.55	8	17.56	17.57	-6	451	-1.33%
2019/10/02	0	0.00	1	17.63	17.64	-1	569	-0.18%
2019/10/01	0	0.00	2	17.75	17.75	-2	667	-0.30%
2019/09/27	0	0.00	2	17.82	17.81	-2	735	-0.27%
2019/09/26	1	17.84	0	0.00	17.82	1	761	0.13%
2019/09/25	0	0.00	4	17.70	17.70	-4	765	-0.52%
2019/09/24	0	0.00	2	17.86	17.86	-2	771	-0.26%
2019/09/20	0	0.00	2	17.73	17.73	-2	785	-0.25%
2019/09/18	1	17.62	0	0.00	17.61	1	788	0.13%
2019/09/17	0	0.00	2	17.59	17.55	-2	786	-0.25%
2019/09/16	0	0.00	2	17.60	17.56	-2	781	-0.26%
2019/09/12	2	17.74	1	17.77	17.69	1	778	0.13%
2019/09/11	1	17.63	1	17.64	17.67	0	770	0.00%
2019/09/10	1	17.47	0	0.00	17.46	1	765	0.13%
2019/09/05	6	17.21	0	0.00	17.25	6	759	0.79%
2019/09/04	11	17.26	0	0.00	17.24	11	759	1.45%
2019/09/02	1	17.40	0	0.00	17.42	1	755	0.13%
2019/08/30	2	17.34	0	0.00	17.36	2	750	0.27%
2019/08/29	5	17.44	0	0.00	17.44	5	743	0.67%
2019/08/28	4	17.65	0	0.00	17.80	4	733	0.55%
2019/08/20	1	18.19	0	0.00	18.23	1	722	0.14%
2019/08/19	1	18.11	0	0.00	18.12	1	725	0.14%
2019/08/15	3	18.06	0	0.00	18.07	3	717	0.42%
2019/08/14	1	18.30	0	0.00	18.40	1	705	0.14%
2019/08/06	5	18.24	0	0.00	18.28	5	687	0.73%
2019/08/02	2	18.45	0	0.00	18.45	2	677	0.30%
2019/08/01	0	0.00	1	18.49	18.49	-1	676	-0.15%
2019/07/29	1	18.47	0	0.00	18.47	1	670	0.15%
2019/07/26	5	18.37	0	0.00	18.37	5	678	0.74%
2019/07/25	2	18.44	4	18.43	18.44	-2	674	-0.30%
2019/07/24	1	18.44	0	0.00	18.41	1	670	0.15%
2019/07/19	3	18.41	0	0.00	18.35	3	659	0.45%
2019/07/04	5	18.07	0	0.00	18.06	5	430	1.16%
2019/07/01	1	18.09	0	0.00	18.06	1	323	0.31%
2019/06/28	0	0.00	2	17.90	17.98	-2	317	-0.63%
2019/06/27	3	18.04	2	18.09	18.01	1	309	0.32%
2019/06/26	0	0.00	1	18.16	18.25	-1	291	-0.34%
2019/06/24	2	18.72	0	0.00	18.79	2	279	0.72%
2019/06/18	0	0.00	1	18.59	18.61	-1	273	-0.37%
2019/06/17	1	18.63	0	0.00	18.62	1	269	0.37%
2019/06/14	1	18.55	3	18.52	18.55	-2	265	-0.75%
2019/06/11	3	18.31	4	18.30	18.32	-1	242	-0.41%
2019/06/04	3	18.25	2	18.20	18.25	1	227	0.44%
2019/06/03	3	17.99	2	18.04	18.04	1	219	0.45%
2019/05/31	2	18.34	0	0.00	18.25	2	207	0.96%
2019/05/24	3	18.65	0	0.00	18.67	3	198	1.51%
2019/05/20	4	18.74	0	0.00	18.78	4	190	2.10%
2019/05/17	1	18.85	0	0.00	18.86	1	189	0.53%
2019/05/15	0	0.00	2	18.75	18.74	-2	188	-1.06%
2019/05/14	1	18.74	0	0.00	18.74	1	188	0.53%
2019/05/13	1	18.75	2	18.74	18.82	-1	188	-0.53%
2019/05/07	1	18.87	0	0.00	18.84	1	186	0.54%
2019/04/10	5	18.67	0	0.00	18.69	5	160	3.11%
2019/04/09	0	0.00	2	18.77	18.75	-2	161	-1.24%
2019/04/03	1	18.64	0	0.00	18.64	1	158	0.63%
2019/03/26	22	18.51	0	0.00	18.33	22	145	15.16%
2019/03/18	0	0.00	1	18.80	18.81	-1	130	-0.77%
2019/03/15	0	0.00	1	18.79	18.80	-1	128	-0.78%
2019/03/14	0	0.00	1	18.75	18.76	-1	126	-0.79%
2019/03/12	0	0.00	1	18.67	18.72	-1	123	-0.81%
2019/02/26	1	18.39	0	0.00	18.34	1	107	0.93%
2019/02/13	0	0.00	1	18.65	18.70	-1	85	-1.17%
2019/01/25	1	18.27	0	0.00	18.27	1	74	1.34%
2019/01/21	1	18.11	0	0.00	18.04	1	66	1.49%
2019/01/17	0	0.00	1	18.03	17.98	-1	66	-1.51%
2019/01/04	0	0.00	1	17.35	17.27	-1	51	-1.96%
2019/01/03	5	16.99	4	16.97	17.05	1	50	1.99%
2018/12/24	0	0.00	1	17.35	17.35	-1	39	-2.51%
2018/12/21	1	17.32	0	0.00	17.34	1	39	2.51%
2018/12/20	3	17.78	0	0.00	17.82	3	38	7.76%
2018/11/21	1	18.25	0	0.00	18.22	1	25	3.88%
2018/11/20	1	18.37	0	0.00	18.34	1	25	3.93%
2018/11/19	2	18.46	0	0.00	18.42	2	24	8.19%
2018/10/16	1	18.01	0	0.00	18.01	1	16	5.96%
2018/10/05	2	18.38	0	0.00	18.38	2	11	17.47%