復華富時不動產 (00712)-玉山-雙和券商分點個股進出

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
9.23
漲跌
▲0.03
漲幅
+0.33%
成交量
28,117張
產業
上市
279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－玉山-雙和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-雙和券商分點個股進出
玉山-雙和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
2024/04/19	1.1	9.23	35	9.23	9.23	-33.9	25,018	-0.14%
2024/04/18	11.3	9.22	0	0.00	9.20	11.3	24,687	0.05%
2024/04/17	71.4	9.21	6	9.19	9.21	65.4	24,538	0.27%
2024/04/16	38.5	9.30	4	9.30	9.30	34.5	23,691	0.15%
2024/04/15	18.2	9.39	499	9.39	9.39	-480.8	23,471	-2.05%	大賣/鉅額交易
2024/04/12	3.1	9.46	0	0.00	9.44	3.1	23,380	0.01%
2024/04/11	1,186.5	9.40	0	0.00	9.40	1,186.5	23,486	5.05%	大買/鉅額交易
2024/04/10	2	9.68	15	9.67	9.67	-13	22,735	-0.06%
2024/04/09	3.1	9.63	12	9.63	9.62	-8.9	22,937	-0.04%
2024/04/08	513.7	9.60	10	9.60	9.61	503.7	23,512	2.14%	大買/鉅額交易
2024/04/03	6.2	9.62	5	9.64	9.64	1.1	23,655	0.00%
2024/04/02	7.2	9.69	21	9.69	9.71	-13.8	23,707	-0.06%
2024/04/01	4.1	9.75	111	9.75	9.75	-106.9	23,634	-0.45%	大賣/鉅額交易
2024/03/29	11.1	9.71	6	9.72	9.72	5.1	23,609	0.02%
2024/03/28	11.1	9.69	14	9.68	9.69	-2.9	23,570	-0.01%
2024/03/27	16.1	9.64	1.2	9.63	9.64	14.9	23,861	0.06%
2024/03/26	10.4	9.68	10.3	9.68	9.69	0.1	24,358	0.00%
2024/03/25	26.3	9.65	15	9.65	9.63	11.3	24,645	0.05%
2024/03/22	20.1	9.73	46	9.70	9.73	-25.9	25,138	-0.10%
2024/03/21	13.1	9.60	21	9.59	9.60	-7.9	25,114	-0.03%
2024/03/20	12.3	9.47	12.1	9.46	9.48	0.2	26,011	0.00%
2024/03/19	19.4	9.48	4	9.50	9.50	15.4	26,548	0.06%
2024/03/18	6	9.64	2	9.63	9.65	4	26,487	0.02%
2024/03/15	9.1	9.56	0	0.00	9.59	9.1	26,232	0.03%
2024/03/14	35	9.68	22.7	9.67	9.68	12.3	25,967	0.05%
2024/03/13	42.7	9.67	25	9.66	9.64	17.7	25,826	0.07%
2024/03/12	20.4	9.65	15	9.64	9.66	5.4	26,081	0.02%
2024/03/11	22.1	9.62	7	9.61	9.62	15.1	26,068	0.06%
2024/03/08	41	9.56	8	9.56	9.56	33	26,146	0.13%
2024/03/07	85.1	9.53	17	9.51	9.53	68.1	26,200	0.26%
2024/03/06	118.1	9.49	39	9.49	9.50	79.1	26,081	0.30%	大買/
2024/03/05	177.5	9.46	0	0.00	9.47	177.5	25,895	0.69%	大買/鉅額交易
2024/03/04	36.1	9.62	19	9.62	9.61	17.1	25,294	0.07%
2024/03/01	24.1	9.55	5	9.56	9.57	19.1	25,241	0.08%
2024/02/29	26.1	9.39	10	9.39	9.40	16.1	24,943	0.06%
2024/02/27	38.1	9.41	0	0.00	9.41	38.1	24,672	0.15%
2024/02/26	16.1	9.44	3	9.45	9.46	13.1	24,347	0.05%
2024/02/23	23.6	9.41	0	0.00	9.41	23.6	24,185	0.10%
2024/02/22	13.4	9.38	23	9.37	9.38	-9.6	24,255	-0.04%
2024/02/21	90.9	9.36	1.3	9.37	9.36	89.6	24,114	0.37%
2024/02/20	23.1	9.45	5	9.44	9.46	18.1	23,743	0.08%
2024/02/19	15.1	9.39	0	0.00	9.41	15.1	23,784	0.06%
2024/02/16	27	9.41	15	9.41	9.42	12	24,231	0.05%
2024/02/15	84.1	9.29	8	9.25	9.31	76.1	23,870	0.32%
2024/02/05	149.5	9.55	178	9.55	9.56	-28.5	22,495	-0.13%	大買/大賣/
2024/02/02	33.3	9.67	21	9.67	9.65	12.3	22,116	0.06%
2024/02/01	70.6	9.69	19	9.69	9.70	51.6	21,759	0.24%
2024/01/31	6.1	9.88	72	9.86	9.89	-65.9	21,155	-0.31%
2024/01/30	1.3	9.98	23	9.99	9.98	-21.7	21,530	-0.10%
2024/01/29	1	9.88	11	9.88	9.89	-10	21,838	-0.05%
2024/01/26	13.1	9.88	4	9.87	9.87	9.1	22,597	0.04%
2024/01/25	17.2	9.82	0	0.00	9.83	17.2	23,211	0.07%
2024/01/24	1.1	9.87	0	0.00	9.88	1.1	23,391	0.00%
2024/01/23	17.6	9.83	0	0.00	9.85	17.6	23,701	0.07%
2024/01/22	7.1	9.86	13	9.85	9.85	-5.9	24,266	-0.02%
2024/01/19	13.1	9.79	5	9.83	9.80	8.1	24,729	0.03%
2024/01/18	27.1	9.80	0	0.00	9.79	27.1	25,542	0.11%
2024/01/17	6.1	9.92	0	0.00	9.90	6.1	26,054	0.02%
2024/01/16	1.1	9.96	63	9.96	9.98	-61.9	26,928	-0.23%
2024/01/15	1.1	9.94	2	9.96	9.96	-0.9	27,889	0.00%
2024/01/12	10.1	9.91	6	9.91	9.91	4.1	29,138	0.01%
2024/01/11	3.1	9.97	4	9.98	9.97	-0.9	29,538	0.00%
2024/01/10	4.5	9.90	0	0.00	9.91	4.5	29,643	0.02%
2024/01/09	68	9.90	3	9.88	9.91	65	29,724	0.22%
2024/01/08	16.5	9.72	0	0.00	9.73	16.5	29,810	0.06%
2024/01/05	21.8	9.68	10	9.68	9.68	11.8	29,882	0.04%
2024/01/04	47.5	9.73	12	9.76	9.72	35.5	29,896	0.12%
2024/01/03	13.4	9.88	42	9.87	9.88	-28.6	29,626	-0.10%
2024/01/02	44.7	9.92	7	9.90	9.92	37.7	29,870	0.13%
2023/12/29	12.3	10.04	36	10.05	10.07	-23.7	30,448	-0.08%
2023/12/28	57.2	10.12	24	10.10	10.10	33.2	31,122	0.11%
2023/12/27	8.2	10.19	71	10.18	10.18	-62.8	31,590	-0.20%
2023/12/26	16.1	10.11	6	10.12	10.10	10.1	31,647	0.03%
2023/12/25	10.5	10.13	25	10.12	10.10	-14.5	32,155	-0.04%
2023/12/22	14	10.16	23	10.15	10.16	-9	32,436	-0.03%
2023/12/21	32	10.05	0	0.00	10.05	32	32,227	0.10%
2023/12/20	65	10.19	17	10.18	10.17	48	31,809	0.15%
2023/12/19	24	10.25	123	10.26	10.24	-99	32,003	-0.31%	大賣/
2023/12/18	110.1	10.28	5	10.29	10.31	105.1	31,435	0.33%	大買/鉅額交易
2023/12/15	37.1	10.38	50.2	10.35	10.38	-13.1	30,891	-0.04%
2023/12/14	5.2	10.07	43.6	10.09	10.08	-38.5	29,738	-0.13%
2023/12/13	5.4	9.83	20.8	9.83	9.84	-15.4	29,274	-0.05%
2023/12/12	5	9.75	13	9.77	9.78	-8	29,339	-0.03%
2023/12/11	4.2	9.72	11	9.73	9.73	-6.9	29,334	-0.02%
2023/12/08	6.1	9.66	0	0.00	9.67	6.1	29,202	0.02%
2023/12/07	57.6	9.63	4	9.62	9.62	53.6	29,200	0.18%
2023/12/06	23.4	9.82	1	9.83	9.84	22.4	28,639	0.08%
2023/12/05	76.1	9.84	5	9.83	9.84	71.1	28,482	0.25%
2023/12/04	16.2	9.77	23	9.77	9.78	-6.8	28,247	-0.02%
2023/12/01	3	9.54	3	9.55	9.57	0	28,116	0.00%
2023/11/30	20	9.47	16.9	9.47	9.48	3.1	28,132	0.01%
2023/11/29	26.9	9.39	0	0.00	9.39	26.9	28,321	0.09%
2023/11/28	74.8	9.38	46	9.38	9.39	28.8	28,217	0.10%
2023/11/27	18.5	9.45	1	9.46	9.44	17.5	28,089	0.06%
2023/11/24	6	9.47	0	0.00	9.47	6	28,218	0.02%
2023/11/22	7.1	9.40	10	9.41	9.43	-2.9	28,559	-0.01%
2023/11/21	124.1	9.47	0	0.00	9.45	124.1	28,612	0.43%	大買/鉅額交易
2023/11/20	46.1	9.49	1	9.50	9.48	45.1	28,485	0.16%
2023/11/17	22	9.47	35	9.46	9.46	-13	28,472	-0.05%
2023/11/16	7.2	9.61	31	9.61	9.62	-23.9	28,263	-0.08%
2023/11/15	12.1	9.57	28	9.56	9.57	-15.9	28,184	-0.06%
2023/11/14	11	9.20	8	9.21	9.22	3	28,046	0.01%
2023/11/13	5.4	9.22	1	9.21	9.20	4.4	28,353	0.02%
2023/11/10	64	9.17	0	0.00	9.18	64	28,774	0.22%
2023/11/09	7	9.31	9	9.31	9.31	-2	28,795	-0.01%
2023/11/08	18	9.25	0	0.00	9.25	18	28,819	0.06%
2023/11/07	13.1	9.18	3	9.18	9.19	10.1	28,684	0.04%
2023/11/06	11.5	9.33	7	9.34	9.33	4.5	28,407	0.02%
2023/11/03	1	9.22	11	9.20	9.17	-10	28,081	-0.04%
2023/11/02	5	8.93	20	8.93	8.94	-15	27,398	-0.05%
2023/11/01	12	8.67	0	0.00	8.68	12	26,974	0.04%
2023/10/31	20	8.47	0	0.00	8.47	20	26,975	0.07%
2023/10/30	58.8	8.44	2	8.44	8.43	56.8	27,371	0.21%
2023/10/27	73.4	8.55	500	8.55	8.55	-426.6	26,920	-1.58%	大賣/鉅額交易
2023/10/26	67.2	8.55	18	8.54	8.54	49.2	26,727	0.18%
2023/10/25	46.7	8.72	0	0.00	8.73	46.7	26,282	0.18%
2023/10/24	61.6	8.72	499	8.73	8.72	-437.4	25,841	-1.69%	大賣/鉅額交易
2023/10/23	84.2	8.85	1	8.83	8.84	83.2	24,986	0.33%
2023/10/20	599.6	8.95	2.5	8.97	9.00	597.1	24,028	2.49%	大買/鉅額交易
2023/10/19	43.5	9.18	7	9.18	9.20	36.5	22,902	0.16%
2023/10/18	16.1	9.36	4	9.36	9.37	12.1	22,823	0.05%
2023/10/17	2.3	9.35	9	9.35	9.35	-6.7	23,123	-0.03%
2023/10/16	10.8	9.25	1	9.26	9.24	9.8	23,450	0.04%
2023/10/13	27.8	9.39	0	0.00	9.39	27.8	23,293	0.12%
2023/10/12	1.9	9.52	2	9.52	9.55	-0.1	23,330	0.00%
2023/10/11	20.7	9.36	2	9.37	9.37	18.7	23,518	0.08%
2023/10/06	10.3	9.17	2	9.17	9.17	8.3	23,640	0.04%
2023/10/05	83.4	9.09	0	0.00	9.10	83.4	23,470	0.36%
2023/10/04	81.4	9.24	2	9.24	9.22	79.4	22,818	0.35%
2023/10/03	59.3	9.54	0	0.00	9.54	59.3	21,953	0.27%
2023/10/02	25	9.80	20	9.76	9.79	5	21,556	0.02%
2023/09/28	78.3	9.70	0	0.00	9.69	78.3	21,647	0.36%
2023/09/27	29.4	9.76	1	9.76	9.78	28.4	21,128	0.13%
2023/09/26	7.1	9.91	4	9.91	9.91	3.1	20,883	0.01%
2023/09/25	8.7	9.97	0	0.00	9.97	8.7	20,936	0.04%
2023/09/22	70	9.93	22	9.90	9.94	48	21,222	0.23%
2023/09/21	5.2	10.19	0	0.00	10.19	5.2	20,811	0.02%
2023/09/20	0.2	10.29	1	10.29	10.27	-0.8	20,917	0.00%
2023/09/19	2.2	10.28	0	0.00	10.28	2.2	20,999	0.01%
2023/09/18	1.1	10.47	1	10.47	10.46	0.1	21,399	0.00%
2023/09/15	40.1	10.41	2	10.39	10.42	38.1	21,535	0.18%
2023/09/14	4.1	10.33	35	10.32	10.32	-30.9	21,686	-0.14%
2023/09/13	3.6	10.33	0	0.00	10.33	3.6	22,662	0.02%
2023/09/12	0.2	10.33	2.5	10.32	10.35	-2.3	23,320	-0.01%
2023/09/11	4.5	10.26	0	0.00	10.26	4.5	24,032	0.02%
2023/09/08	0.1	10.25	1	10.24	10.24	-0.9	24,676	0.00%
2023/09/07	1.1	10.20	42	10.20	10.20	-40.9	25,197	-0.16%
2023/09/06	47.8	10.27	66	10.28	10.28	-18.2	25,776	-0.07%
2023/09/05	9.2	10.35	0	0.00	10.35	9.2	26,139	0.04%
2023/09/04	0.5	10.33	203.1	10.35	10.34	-202.6	26,373	-0.77%	大賣/鉅額交易
2023/09/01	6.1	10.28	14.1	10.28	10.28	-8	26,652	-0.03%
2023/08/31	12.1	10.27	0	0.00	10.27	12.1	26,990	0.04%
2023/08/30	10.2	10.28	95.1	10.29	10.28	-84.9	27,529	-0.31%
2023/08/29	22.1	10.17	68.1	10.17	10.18	-46	27,673	-0.17%
2023/08/28	5.1	9.95	20	9.97	9.97	-14.9	27,573	-0.05%
2023/08/25	14	9.91	0	0.00	9.90	14	27,710	0.05%
2023/08/24	33.1	9.90	3	9.89	9.89	30.1	27,668	0.11%
2023/08/23	17.1	9.70	1.3	9.69	9.71	15.8	27,661	0.06%
2023/08/22	3.4	9.73	0	0.00	9.72	3.4	28,487	0.01%
2023/08/21	3.3	9.75	0	0.00	9.75	3.3	28,829	0.01%
2023/08/18	36.7	9.74	2	9.74	9.73	34.7	28,702	0.12%
2023/08/17	68.5	9.90	1	9.91	9.91	67.5	28,230	0.24%
2023/08/16	182.3	9.98	10.5	9.99	9.99	171.8	27,973	0.61%	大買/鉅額交易
2023/08/15	12.3	10.14	8	10.13	10.13	4.3	27,597	0.02%
2023/08/14	52.3	10.22	31	10.22	10.23	21.3	27,515	0.08%
2023/08/11	2.2	10.25	1	10.26	10.27	1.2	27,499	0.00%
2023/08/10	3.5	10.25	0	0.00	10.26	3.5	27,493	0.01%
2023/08/09	4	10.30	0	0.00	10.30	4	27,364	0.01%
2023/08/08	2.6	10.29	4	10.29	10.30	-1.5	27,374	-0.01%
2023/08/07	16.2	10.28	0.2	10.30	10.28	16	27,358	0.06%
2023/08/04	13.8	10.13	6.2	10.13	10.15	7.6	27,231	0.03%
2023/08/02	28.5	10.32	1	10.36	10.30	27.5	26,940	0.10%
2023/08/01	3.8	10.45	1	10.47	10.48	2.8	26,480	0.01%
2023/07/31	5.2	10.49	0	0.00	10.48	5.2	26,823	0.02%
2023/07/28	22.2	10.36	90	10.35	10.39	-67.8	27,105	-0.25%
2023/07/27	3.3	10.48	27.2	10.48	10.51	-23.9	27,721	-0.09%
2023/07/26	10.8	10.39	0	0.00	10.38	10.8	27,606	0.04%
2023/07/25	3.1	10.40	2.1	10.41	10.39	1	27,738	0.00%
2023/07/24	5.5	10.30	24	10.29	10.30	-18.5	27,821	-0.07%
2023/07/21	43.3	10.35	5	10.36	10.35	38.3	28,195	0.14%
2023/07/20	31.1	10.47	28.2	10.48	10.46	2.9	27,950	0.01%
2023/07/19	35.1	10.30	59.2	10.30	10.32	-24.1	27,709	-0.09%
2023/07/18	58	10.09	6	10.12	10.11	52	27,330	0.19%
2023/07/17	70.1	10.03	20.2	10.00	10.04	50	27,213	0.18%
2023/07/14	205.1	10.04	5.8	10.05	10.06	199.4	27,333	0.73%	大買/鉅額交易
2023/07/13	7.8	9.99	158.3	9.98	9.98	-150.5	27,348	-0.55%	大賣/鉅額交易
2023/07/12	22.3	9.95	10	9.95	9.96	12.3	27,652	0.04%
2023/07/11	1.2	9.91	10	9.90	9.92	-8.8	27,913	-0.03%
2023/07/10	10.1	9.70	1,005	9.70	9.69	-994.9	28,094	-3.54%	大賣/鉅額交易
2023/07/07	108.2	9.56	0.5	9.57	9.58	107.7	28,356	0.38%	大買/鉅額交易
2023/07/06	1,080.1	9.72	0	0.00	9.71	1,080.1	28,384	3.81%	大買/鉅額交易
2023/07/05	22.6	9.84	0	0.00	9.83	22.6	28,176	0.08%
2023/07/04	11.2	9.83	0	0.00	9.85	11.2	28,334	0.04%
2023/07/03	28.6	9.84	5	9.85	9.87	23.6	28,348	0.08%
2023/06/30	7.1	9.79	23	9.77	9.84	-15.9	28,265	-0.06%
2023/06/29	0.1	9.78	2.1	9.78	9.75	-2	27,941	-0.01%
2023/06/28	15.4	9.69	2	9.67	9.69	13.4	27,564	0.05%
2023/06/27	3.4	9.53	3	9.54	9.54	0.4	27,381	0.00%
2023/06/26	20.9	9.39	11	9.37	9.40	9.9	27,277	0.04%
2023/06/21	14.8	9.60	4	9.61	9.62	10.8	27,067	0.04%
2023/06/20	58.2	9.68	12	9.68	9.68	46.2	26,721	0.17%
2023/06/19	41.1	9.94	5	9.93	9.94	36.1	26,331	0.14%
2023/06/16	37.3	9.97	3	9.97	9.97	34.3	25,427	0.13%
2023/06/15	62.2	9.88	9	9.87	9.86	53.2	24,870	0.21%
2023/06/14	26.1	9.89	76.2	9.90	9.90	-50.1	24,194	-0.21%
2023/06/13	10.6	9.79	6	9.78	9.78	4.6	23,688	0.02%
2023/06/12	33.1	9.65	30	9.65	9.66	3.1	23,361	0.01%
2023/06/09	15.1	9.66	0	0.00	9.67	15.1	22,879	0.07%
2023/06/08	6.1	9.61	0	0.00	9.60	6.1	22,762	0.03%
2023/06/07	8.1	9.49	45	9.49	9.50	-36.9	22,803	-0.16%
2023/06/06	54.4	9.34	12	9.33	9.31	42.4	22,297	0.19%
2023/06/05	28.1	9.41	7	9.42	9.42	21.1	22,049	0.10%
2023/06/02	35	9.16	4	9.17	9.17	31	21,515	0.14%
2023/06/01	22.3	8.98	2	9.00	8.99	20.3	21,268	0.10%
2023/05/31	8.1	8.99	0	0.00	8.99	8.1	21,462	0.04%
2023/05/30	23.2	8.87	2	8.86	8.87	21.2	21,590	0.10%
2023/05/29	7.3	8.87	2	8.88	8.88	5.3	21,693	0.02%
2023/05/26	46.3	8.68	0	0.00	8.65	46.3	21,530	0.21%
2023/05/25	18.4	8.88	40	8.88	8.86	-21.6	20,669	-0.10%
2023/05/24	8.1	9.05	2	9.05	9.06	6.1	20,344	0.03%
2023/05/23	3.4	9.02	11	9.01	9.05	-7.6	20,225	-0.04%
2023/05/22	2.7	8.94	0	0.00	8.94	2.7	20,088	0.01%
2023/05/19	3.1	9.00	3	8.99	8.99	0.1	19,931	0.00%
2023/05/18	5.1	8.88	6	8.88	8.88	-0.9	19,728	0.00%
2023/05/17	39.1	8.72	0	0.00	8.73	39.1	19,537	0.20%
2023/05/16	1.1	8.80	0	0.00	8.82	1.1	19,329	0.01%
2023/05/15	1.2	8.77	0	0.00	8.76	1.2	19,268	0.01%
2023/05/12	2.1	8.78	0	0.00	8.79	2.1	19,375	0.01%
2023/05/11	0.1	8.75	2	8.74	8.74	-1.9	19,249	-0.01%
2023/05/10	4.7	8.74	0	0.00	8.72	4.7	19,114	0.02%
2023/05/09	4.1	8.79	2	8.79	8.78	2.1	19,030	0.01%
2023/05/08	16.3	8.78	1	8.79	8.78	15.3	18,861	0.08%
2023/05/05	18.4	8.60	2	8.60	8.60	16.4	18,587	0.09%
2023/05/04	19.8	8.79	11	8.78	8.79	8.8	18,077	0.05%
2023/05/03	50.1	8.89	22	8.87	8.88	28.1	17,465	0.16%
2023/05/02	15.1	9.10	0	0.00	9.12	15.1	16,300	0.09%
2023/04/28	15.2	9.18	9	9.18	9.18	6.2	16,187	0.04%
2023/04/27	11.2	8.96	0	0.00	8.96	11.2	15,901	0.07%
2023/04/26	36.1	8.99	0	0.00	8.98	36.1	15,586	0.23%
2023/04/25	1.2	9.12	0	0.00	9.11	1.2	14,986	0.01%
2023/04/24	17.2	9.17	1	9.18	9.15	16.2	14,866	0.11%
2023/04/21	4.2	9.15	0	0.00	9.15	4.2	14,580	0.03%
2023/04/20	5.1	9.14	1	9.12	9.14	4.1	14,449	0.03%
2023/04/19	16.8	9.05	5	9.05	9.03	11.8	14,324	0.08%
2023/04/18	102.4	9.11	0	0.00	9.11	102.4	13,894	0.74%	大買/鉅額交易
2023/04/17	50.8	9.03	5	9.02	9.01	45.8	13,423	0.34%
2023/04/14	26.3	9.08	0	0.00	9.11	26.3	12,686	0.21%
2023/04/13	78.2	9.09	3	9.12	9.09	75.2	12,059	0.62%
2023/04/12	32.2	9.22	0	0.00	9.22	32.2	11,351	0.28%
2023/04/11	50.8	9.23	0	0.00	9.33	50.8	11,098	0.46%
2023/04/10	29.6	9.44	8	9.47	9.48	21.6	10,711	0.20%
2023/04/07	37.6	9.53	0	0.00	9.54	37.6	10,521	0.36%
2023/04/06	17.1	9.69	18	9.66	9.66	-0.9	10,182	-0.01%
2023/03/31	4.1	9.70	0	0.00	9.69	4.1	9,923	0.04%
2023/03/30	2	9.71	0	0.00	9.72	2	9,710	0.02%
2023/03/29	4	9.64	20	9.65	9.65	-16	9,754	-0.16%
2023/03/28	17.1	9.64	6	9.63	9.63	11.1	9,819	0.11%
2023/03/27	9.3	9.65	20	9.65	9.65	-10.7	9,821	-0.11%
2023/03/24	14.2	9.67	13	9.64	9.64	1.2	9,784	0.01%
2023/03/23	13	9.77	0	0.00	9.76	13	9,490	0.14%
2023/03/22	5	9.82	0	0.00	9.81	5	9,304	0.05%
2023/03/21	11.1	9.71	0	0.00	9.76	11.1	9,203	0.12%
2023/03/20	8.6	9.83	33	9.84	9.92	-24.4	8,950	-0.27%
2023/03/17	16.1	9.83	4	9.83	9.85	12.1	8,744	0.14%
2023/03/16	26.2	9.83	5	9.84	9.80	21.2	8,477	0.25%
2023/03/15	18	9.90	0	0.00	9.91	18	8,264	0.22%
2023/03/14	14.3	9.95	13	9.95	9.94	1.3	8,021	0.02%
2023/03/13	30.6	10.00	0	0.00	9.99	30.6	7,756	0.39%
2023/03/10	22.8	10.10	8	10.12	10.13	14.8	7,213	0.20%
2023/03/09	13.1	10.23	0	0.00	10.24	13.1	6,720	0.19%
2023/03/08	22.1	10.25	0	0.00	10.26	22.1	6,557	0.34%
2023/03/07	10.6	10.34	0	0.00	10.37	10.6	6,337	0.17%
2023/03/06	51.3	10.31	3	10.29	10.34	48.3	6,133	0.79%
2023/03/03	64.9	10.16	0	0.00	10.18	64.9	5,950	1.09%
2023/03/02	49.2	10.19	0	0.00	10.20	49.2	5,581	0.88%
2023/03/01	15.8	10.37	1	10.37	10.39	14.8	5,073	0.29%
2023/02/24	2.2	10.51	0	0.00	10.52	2.2	4,793	0.04%
2023/02/23	11.2	10.47	0	0.00	10.49	11.2	4,709	0.24%
2023/02/22	28.3	10.50	0	0.00	10.51	28.3	4,551	0.62%
2023/02/21	3.2	10.75	5	10.76	10.75	-1.8	4,329	-0.04%
2023/02/20	1.6	10.76	0	0.00	10.74	1.6	4,287	0.04%
2023/02/15	6.1	10.71	0	0.00	10.71	6.1	4,320	0.14%
2023/02/14	0.1	10.71	0	0.00	10.73	0.1	4,304	0.00%
2023/02/13	2.5	10.55	0	0.00	10.59	2.5	4,277	0.06%
2023/02/10	6.7	10.55	1	10.56	10.56	5.7	4,230	0.14%
2023/02/09	6.1	10.87	0	0.00	10.89	6.1	3,999	0.15%
2023/02/08	0.1	10.97	0	0.00	10.97	0.1	3,985	0.00%
2023/02/07	7.1	10.87	100	10.89	10.89	-92.9	3,988	-2.33%
2023/02/06	0.2	11.13	0	0.00	11.10	0.2	3,902	0.01%
2023/02/03	0.3	11.11	0.1	11.14	11.16	0.2	3,854	0.01%
2023/02/02	0	0.00	22.1	11.01	11.03	-22.1	3,838	-0.58%
2023/02/01	0	0.00	4	10.89	10.89	-4	3,810	-0.10%
2023/01/31	20.1	10.73	0	0.00	10.70	20.1	3,808	0.53%
2023/01/30	4	10.81	2	10.81	10.82	2	3,839	0.05%
2023/01/17	2	10.60	6	10.60	10.60	-4	3,751	-0.11%
2023/01/16	1.2	10.60	2	10.60	10.60	-0.8	3,713	-0.02%
2023/01/13	70.4	10.53	4	10.53	10.53	66.4	3,665	1.81%
2023/01/12	0.1	10.43	1	10.42	10.44	-0.9	3,614	-0.02%
2023/01/11	0.1	10.25	0	0.00	10.26	0.1	3,569	0.00%
2023/01/10	0.1	10.16	0	0.00	10.14	0.1	3,572	0.00%
2023/01/09	1.1	10.14	0	0.00	10.17	1.1	3,580	0.03%
2023/01/06	5	10.01	0	0.00	10.02	5	3,567	0.14%
2023/01/05	0.6	10.01	7	10.03	10.02	-6.4	3,576	-0.18%
2023/01/04	0.5	9.91	3	9.89	9.89	-2.5	3,628	-0.07%
2023/01/03	3.6	9.82	0	0.00	9.82	3.6	3,842	0.09%
2022/12/30	2	9.87	0	0.00	9.89	2	3,926	0.05%
2022/12/29	7.1	9.83	0	0.00	9.85	7.1	3,944	0.18%
2022/12/28	1.1	10.03	3	10.03	10.04	-1.9	3,832	-0.05%
2022/12/27	1.4	10.07	6	10.06	10.08	-4.6	3,868	-0.12%
2022/12/23	0.1	10.04	0	0.00	10.04	0.1	4,137	0.00%
2022/12/21	28.4	9.94	0	0.00	9.92	28.4	4,438	0.64%
2022/12/20	23.6	10.21	7	10.21	10.21	16.6	4,491	0.37%
2022/12/19	1.1	10.18	0	0.00	10.22	1.1	4,464	0.02%
2022/12/16	7.1	10.36	0	0.00	10.42	7.1	4,348	0.16%
2022/12/15	6.2	10.54	0	0.00	10.55	6.2	4,296	0.14%
2022/12/14	0.1	10.64	0	0.00	10.60	0.1	4,247	0.00%
2022/12/13	1.1	10.50	1	10.51	10.51	0.1	4,221	0.00%
2022/12/12	1.1	10.46	0	0.00	10.47	1.1	4,281	0.03%
2022/12/09	5	10.45	0	0.00	10.50	5	4,379	0.11%
2022/12/08	0.1	10.36	0	0.00	10.36	0.1	4,347	0.00%
2022/12/07	2.1	10.32	0	0.00	10.32	2.1	4,345	0.05%
2022/12/06	5.2	10.45	1	10.46	10.47	4.2	4,255	0.10%
2022/12/05	1.6	10.72	0	0.00	10.69	1.6	4,167	0.04%
2022/12/02	1.1	10.74	0	0.00	10.74	1.1	4,077	0.03%
2022/12/01	1.1	10.80	0.2	10.84	10.83	0.9	4,054	0.02%
2022/11/30	1.1	10.64	0	0.00	10.68	1.1	4,062	0.03%
2022/11/29	0.1	10.62	0	0.00	10.62	0.1	4,071	0.00%
2022/11/25	0.1	10.70	0	0.00	10.62	0.1	4,128	0.00%
2022/11/24	1	10.69	0	0.00	10.70	1	4,145	0.02%
2022/11/23	0.2	10.66	3	10.61	10.65	-2.8	4,138	-0.07%
2022/11/22	1	10.49	0	0.00	10.51	1	4,141	0.02%
2022/11/21	0.5	10.47	0	0.00	10.40	0.5	4,138	0.01%
2022/11/18	2	10.38	0	0.00	10.38	2	4,134	0.05%
2022/11/17	1.2	10.57	0	0.00	10.56	1.2	4,093	0.03%
2022/11/15	1.6	10.68	0.2	10.64	10.70	1.4	4,102	0.03%
2022/11/14	0.1	10.81	0	0.00	10.80	0.1	4,079	0.00%
2022/11/11	0.1	10.75	1.3	10.70	10.72	-1.2	4,051	-0.03%
2022/11/10	2	10.23	0	0.00	10.23	2	3,981	0.05%
2022/11/09	0.2	10.29	0	0.00	10.26	0.2	3,972	0.01%
2022/11/07	0.4	10.18	0	0.00	10.17	0.4	3,959	0.01%
2022/11/04	0	9.96	0	0.00	9.96	0	3,948	0.00%
2022/11/03	0.1	10.19	0	0.00	10.07	0.1	3,916	0.00%
2022/11/01	0.1	10.42	2	10.41	10.40	-1.9	3,868	-0.05%
2022/10/31	0	0.00	3.2	10.40	10.41	-3.2	3,845	-0.08%
2022/10/28	1.1	10.01	0	0.00	10.04	1.1	3,806	0.03%
2022/10/27	2.1	10.01	0.2	10.01	10.01	1.9	3,811	0.05%
2022/10/26	0	9.87	0	0.00	9.87	0	3,798	0.00%
2022/10/25	0.1	9.47	0	0.00	9.46	0.1	3,752	0.00%
2022/10/24	0.1	9.47	0	0.00	9.47	0.1	3,838	0.00%
2022/10/20	0.5	9.45	0	0.00	9.46	0.5	3,850	0.01%
2022/10/19	1	9.59	0	0.00	9.57	1	3,837	0.03%
2022/10/18	0.1	9.41	1	9.46	9.49	-0.9	3,803	-0.02%
2022/10/17	0.8	9.30	0.5	9.26	9.28	0.3	3,762	0.01%
2022/10/14	1.6	9.42	4	9.38	9.45	-2.4	3,732	-0.06%
2022/10/13	0.2	9.27	1	9.25	9.23	-0.8	3,704	-0.02%
2022/10/12	0	0.00	14	9.25	9.29	-14	3,674	-0.38%
2022/10/11	10.4	8.83	0	0.00	8.80	10.4	3,584	0.29%
2022/10/07	8.7	9.27	2	9.26	9.25	6.7	3,348	0.20%
2022/10/06	10.4	9.59	0	0.00	9.61	10.4	3,171	0.33%
2022/10/05	0	0.00	11	9.96	9.98	-11	3,067	-0.36%
2022/10/04	2.1	9.42	0	0.00	9.47	2.1	2,996	0.07%
2022/10/03	0.1	9.23	5	9.19	9.24	-4.9	2,951	-0.17%
2022/09/30	17	9.40	0	0.00	9.38	17	2,885	0.59%
2022/09/29	0	0.00	24	9.96	9.99	-24	2,661	-0.90%
2022/09/28	24.7	9.81	4	9.81	9.78	20.7	2,646	0.78%
2022/09/27	4.1	10.20	0	0.00	10.17	4.1	2,356	0.17%
2022/09/26	5.5	10.84	2	10.79	10.80	3.5	2,105	0.16%
2022/09/23	1	11.20	0	0.00	11.19	1	2,014	0.05%
2022/09/22	2.1	11.49	3	11.45	11.45	-0.9	1,967	-0.05%
2022/09/21	2.1	11.61	0	0.00	11.61	2.1	1,932	0.11%
2022/09/19	0.1	11.88	0	0.00	11.85	0.1	1,961	0.01%
2022/09/16	3.1	11.87	0	0.00	11.88	3.1	1,901	0.16%
2022/09/15	0.5	12.12	0	0.00	12.07	0.5	1,828	0.03%
2022/09/14	3	12.01	0	0.00	12.05	3	1,869	0.16%
2022/09/13	0.1	12.25	4	12.21	12.25	-3.9	1,906	-0.20%
2022/09/12	0.1	12.15	0	0.00	12.13	0.1	1,975	0.01%
2022/09/08	0.1	12.00	0	0.00	11.97	0.1	2,118	0.00%
2022/09/07	0.1	11.84	0	0.00	11.81	0.1	2,196	0.00%
2022/09/06	1.2	11.86	0	0.00	11.84	1.2	2,484	0.05%
2022/09/05	0.7	11.76	0	0.00	11.78	0.7	2,879	0.02%
2022/09/02	1.1	11.78	0	0.00	11.75	1.1	2,909	0.04%
2022/09/01	2	11.95	1	11.92	11.95	1	2,876	0.03%
2022/08/31	3.2	12.05	0	0.00	12.03	3.2	2,855	0.11%
2022/08/30	0.1	12.22	0	0.00	12.21	0.1	2,816	0.00%
2022/08/26	0.1	12.32	0	0.00	12.32	0.1	2,816	0.00%
2022/08/25	0.1	12.23	0	0.00	12.20	0.1	2,815	0.00%
2022/08/24	0.1	12.14	0	0.00	12.13	0.1	2,815	0.00%
2022/08/23	2	12.05	0	0.00	12.04	2	2,814	0.07%
2022/08/22	0.5	12.31	50	12.28	12.27	-49.5	2,795	-1.77%
2022/08/19	0.1	12.43	0	0.00	12.41	0.1	2,785	0.00%
2022/08/18	0.1	12.41	0	0.00	12.42	0.1	2,786	0.00%
2022/08/17	0.1	12.50	0	0.00	12.48	0.1	2,797	0.00%
2022/08/16	0.1	12.50	10	12.48	12.49	-9.9	2,789	-0.35%
2022/08/15	0.3	12.49	0	0.00	12.48	0.3	2,814	0.01%
2022/08/12	0.1	12.41	0	0.00	12.38	0.1	2,836	0.00%
2022/08/10	0.1	12.35	4	12.30	12.30	-3.9	2,839	-0.14%
2022/08/05	0.5	12.21	0	0.00	12.21	0.5	2,849	0.02%
2022/08/04	0.1	12.24	0	0.00	12.22	0.1	2,871	0.00%
2022/08/03	0.1	12.23	7	12.21	12.20	-6.9	2,865	-0.24%
2022/08/01	3	12.51	0	0.00	12.52	3	2,827	0.11%
2022/07/29	0	0.00	4.1	12.50	12.50	-4.1	2,802	-0.15%
2022/07/25	2.5	11.74	0	0.00	11.76	2.5	2,824	0.09%
2022/07/22	0.1	11.83	0	0.00	11.81	0.1	2,849	0.00%
2022/07/21	0.1	11.72	0	0.00	11.73	0.1	2,945	0.00%
2022/07/19	0.1	11.33	0	0.00	11.31	0.1	2,963	0.00%
2022/07/15	0.8	11.20	0	0.00	11.14	0.8	2,978	0.03%
2022/07/14	0.1	11.20	0	0.00	11.18	0.1	3,023	0.00%
2022/07/13	0.1	11.16	0	0.00	11.13	0.1	3,036	0.00%
2022/07/12	0.1	11.17	0	0.00	11.16	0.1	3,049	0.00%
2022/07/11	0.3	11.27	0	0.00	11.23	0.3	3,051	0.01%
2022/07/06	0	0.00	1	11.27	11.27	-1	3,056	-0.03%
2022/07/05	0.6	11.15	0.2	11.14	11.16	0.4	3,024	0.01%
2022/07/04	0	0.00	13	11.07	11.05	-13	3,074	-0.42%
2022/07/01	0.2	10.90	9	10.83	10.81	-8.8	3,084	-0.29%
2022/06/30	2.1	10.90	5	10.91	10.93	-2.9	3,105	-0.09%
2022/06/28	0.1	11.17	22	11.16	11.16	-21.9	3,089	-0.71%
2022/06/27	0	0.00	78	11.20	11.20	-78	3,113	-2.51%
2022/06/24	0	0.00	84	10.96	10.97	-84	3,113	-2.70%
2022/06/22	2	10.50	0	0.00	10.39	2	3,114	0.06%
2022/06/21	1	10.27	0	0.00	10.31	1	3,067	0.03%
2022/06/20	1.2	10.42	31	10.43	10.42	-29.8	3,046	-0.98%
2022/06/17	34.3	10.19	3	10.17	10.19	31.3	2,961	1.06%
2022/06/16	3.2	10.79	0	0.00	10.78	3.2	2,802	0.11%
2022/06/15	36.5	10.77	15	10.78	10.76	21.5	2,731	0.79%
2022/06/14	29.1	11.27	8	11.40	11.15	21.1	2,446	0.86%
2022/06/13	1.4	12.09	0	0.00	12.10	1.4	2,050	0.07%
2022/06/10	0.3	12.28	0	0.00	12.30	0.3	2,054	0.02%
2022/06/09	1.6	12.35	0	0.00	12.38	1.6	2,055	0.08%
2022/06/06	0.4	12.54	0	0.00	12.39	0.4	2,167	0.02%
2022/05/31	4	12.30	0	0.00	12.31	4	2,295	0.17%
2022/05/30	1	12.34	0	0.00	12.33	1	2,337	0.04%
2022/05/27	0.1	12.21	0	0.00	12.20	0.1	2,367	0.00%
2022/05/26	0.1	12.12	0	0.00	12.07	0.1	2,404	0.00%
2022/05/25	0.1	12.11	0	0.00	12.09	0.1	2,463	0.00%
2022/05/24	2	12.05	0	0.00	12.05	2	2,718	0.07%
2022/05/23	0.2	12.04	0	0.00	12.02	0.2	2,866	0.01%
2022/05/20	1	12.16	0	0.00	12.08	1	2,958	0.03%
2022/05/19	1	12.13	0	0.00	12.17	1	2,963	0.03%
2022/05/18	0.1	12.34	0	0.00	12.35	0.1	3,066	0.00%
2022/05/17	0.1	12.29	0	0.00	12.26	0.1	3,094	0.00%
2022/05/12	4	12.14	2.7	12.09	12.08	1.3	3,381	0.04%
2022/05/11	2.1	12.23	0	0.00	12.23	2.1	3,525	0.06%
2022/05/10	2.2	12.24	8	12.28	12.29	-5.8	3,546	-0.16%
2022/05/09	1.1	12.43	0	0.00	12.41	1.1	3,546	0.03%
2022/05/06	0	0.00	6	12.48	12.55	-6	3,577	-0.17%
2022/05/05	0.4	12.65	0	0.00	12.65	0.4	3,622	0.01%
2022/05/04	0.1	12.44	1	12.45	12.42	-0.9	3,662	-0.02%
2022/05/03	6.1	12.12	0	0.00	12.12	6.1	3,769	0.16%
2022/04/29	0.1	12.27	0	0.00	12.26	0.1	3,849	0.00%
2022/04/27	7.1	11.99	0	0.00	12.04	7.1	4,100	0.17%
2022/04/26	0	0.00	2	12.30	12.27	-2	4,068	-0.05%
2022/04/25	3.4	12.26	0	0.00	12.24	3.4	4,097	0.08%
2022/04/22	5	12.44	0	0.00	12.44	5	4,082	0.12%
2022/04/21	1.1	12.53	0	0.00	12.53	1.1	4,112	0.03%
2022/04/20	16.4	12.42	0	0.00	12.44	16.4	4,127	0.40%
2022/04/18	1	12.62	0	0.00	12.65	1	4,131	0.02%
2022/04/15	11.7	12.64	0	0.00	12.64	11.7	4,172	0.28%
2022/04/14	1.1	12.62	0	0.00	12.60	1.1	4,202	0.03%
2022/04/13	1.3	12.55	0	0.00	12.56	1.3	4,223	0.03%
2022/04/12	0	0.00	0.1	12.47	12.46	-0.1	4,255	0.00%
2022/04/11	0.4	12.44	0	0.00	12.42	0.4	4,290	0.01%
2022/04/08	0.1	12.46	0	0.00	12.42	0.1	4,311	0.00%
2022/04/07	3.1	12.60	0	0.00	12.58	3.1	4,265	0.07%
2022/04/06	1.7	12.79	2	12.77	12.77	-0.3	4,259	-0.01%
2022/04/01	1	12.87	0	0.00	12.88	1	4,254	0.02%
2022/03/31	4	12.90	0	0.00	12.92	4	4,298	0.09%
2022/03/30	1	13.10	0.1	13.10	13.03	0.9	4,336	0.02%
2022/03/28	0.2	12.82	0	0.00	12.83	0.2	4,417	0.00%
2022/03/25	0.2	12.73	0	0.00	12.66	0.2	4,761	0.00%
2022/03/24	1.1	12.63	0	0.00	12.63	1.1	5,114	0.02%
2022/03/23	0.1	12.65	10	12.65	12.66	-9.9	5,361	-0.18%
2022/03/22	1.1	12.50	19	12.50	12.50	-17.9	5,463	-0.33%
2022/03/21	2.1	12.54	0	0.00	12.58	2.1	5,669	0.04%
2022/03/18	1.3	12.44	0	0.00	12.46	1.3	5,799	0.02%
2022/03/17	0.1	12.52	0	0.00	12.52	0.1	5,871	0.00%
2022/03/16	0	0.00	91	12.62	12.63	-91	5,867	-1.55%
2022/03/15	1.6	12.64	0	0.00	12.55	1.6	5,856	0.03%
2022/03/11	0	0.00	4	12.60	12.62	-4	5,899	-0.07%
2022/03/10	0.5	12.66	0	0.00	12.62	0.5	5,978	0.01%
2022/03/09	1	12.51	4.5	12.56	12.60	-3.5	6,063	-0.06%
2022/03/08	3.6	12.31	0	0.00	12.29	3.6	6,380	0.06%
2022/03/07	11.7	12.36	1	12.38	12.38	10.7	6,569	0.16%
2022/03/04	5.2	12.44	6	12.44	12.46	-0.8	6,619	-0.01%
2022/03/03	4	12.51	1	12.52	12.54	3	6,635	0.05%
2022/03/02	1.1	12.33	0	0.00	12.35	1.1	6,636	0.02%
2022/03/01	6.3	12.39	0	0.00	12.41	6.3	6,601	0.10%
2022/02/25	6.1	12.20	2.3	12.21	12.23	3.8	6,597	0.06%
2022/02/24	36.6	12.02	0	0.00	12.00	36.6	6,562	0.56%
2022/02/23	11.4	12.34	0	0.00	12.35	11.4	6,347	0.18%
2022/02/22	14.2	12.52	0	0.00	12.51	14.2	6,225	0.23%
2022/02/21	12	12.59	0	0.00	12.61	12	6,159	0.20%
2022/02/18	4.2	12.57	0	0.00	12.58	4.2	6,130	0.07%
2022/02/17	0.2	12.73	0	0.00	12.72	0.2	6,046	0.00%
2022/02/16	1.1	12.68	0.1	12.69	12.69	1	6,034	0.02%
2022/02/15	10.2	12.56	0	0.00	12.54	10.2	6,001	0.17%
2022/02/14	15.1	12.63	0	0.00	12.64	15.1	5,862	0.26%
2022/02/11	24.8	12.85	2	12.85	12.82	22.8	5,727	0.40%
2022/02/10	2.4	13.02	0	0.00	13.06	2.4	5,562	0.04%
2022/02/09	0.1	12.92	0	0.00	12.91	0.1	5,542	0.00%
2022/02/08	1.1	12.83	0	0.00	12.83	1.1	5,521	0.02%
2022/02/07	4.3	12.84	1	12.81	12.83	3.3	5,480	0.06%
2022/01/26	1.4	12.81	4	12.80	12.80	-2.7	5,432	-0.05%
2022/01/25	13	12.65	1	12.66	12.63	12	5,359	0.22%
2022/01/24	3.7	12.80	0	0.00	12.84	3.7	5,198	0.07%
2022/01/21	11.5	12.93	0	0.00	12.91	11.5	5,082	0.23%
2022/01/20	3	13.15	0	0.00	13.17	3	4,843	0.06%
2022/01/19	7.6	13.25	0	0.00	13.23	7.6	4,779	0.16%
2022/01/18	2.2	13.38	10	13.39	13.38	-7.8	4,716	-0.17%
2022/01/17	2	13.45	0	0.00	13.42	2	4,680	0.04%
2022/01/14	11	13.47	0	0.00	13.47	11	4,694	0.23%
2022/01/13	2	13.57	0	0.00	13.55	2	4,677	0.04%
2022/01/12	0	0.00	1	13.53	13.54	-1	4,658	-0.02%
2022/01/11	0.2	13.43	2	13.42	13.43	-1.8	4,636	-0.04%
2022/01/10	2.3	13.41	0	0.00	13.47	2.3	4,638	0.05%
2022/01/07	1	13.37	0	0.00	13.37	1	4,635	0.02%
2022/01/06	1.1	13.33	0	0.00	13.34	1.1	4,630	0.02%
2022/01/05	2.7	13.46	0	0.00	13.46	2.7	4,690	0.06%
2022/01/04	0.1	13.44	0	0.00	13.42	0.1	4,666	0.00%
2022/01/03	5.1	13.34	10	13.36	13.34	-4.9	4,652	-0.11%
2021/12/30	4	13.42	0	0.00	13.41	4	4,636	0.09%
2021/12/29	4.1	13.44	0	0.00	13.41	4.1	4,653	0.09%
2021/12/28	6.1	13.44	0	0.00	13.44	6.1	4,656	0.13%
2021/12/27	2.1	13.41	3.6	13.41	13.41	-1.5	4,670	-0.03%
2021/12/24	2.4	13.43	0	0.00	13.42	2.4	4,738	0.05%
2021/12/23	4.2	13.33	0	0.00	13.33	4.2	4,696	0.09%
2021/12/22	3.7	13.17	43	13.21	13.20	-39.3	4,629	-0.85%
2021/12/21	28.9	12.91	0	0.00	12.92	28.9	4,569	0.63%
2021/12/20	20.3	13.27	0	0.00	13.31	20.3	4,152	0.49%
2021/12/17	13.9	13.39	0	0.00	13.38	13.9	3,817	0.36%
2021/12/16	1.1	13.47	0	0.00	13.48	1.1	3,622	0.03%
2021/12/15	19.9	13.48	0	0.00	13.48	19.9	3,510	0.57%
2021/12/14	10.6	13.61	7	13.62	13.62	3.6	3,374	0.11%
2021/12/13	5.1	13.82	0	0.00	13.80	5.1	3,269	0.16%
2021/12/10	0.3	13.94	0	0.00	13.92	0.3	3,219	0.01%
2021/12/09	0.1	13.99	0	0.00	13.97	0.1	3,212	0.00%
2021/12/08	0	0.00	1.2	13.95	13.94	-1.2	3,261	-0.04%
2021/12/07	11.1	13.77	20	13.77	13.82	-8.9	3,245	-0.27%
2021/12/06	7.5	13.59	0	0.00	13.59	7.5	3,204	0.23%
2021/12/03	0.3	13.68	22	13.65	13.67	-21.7	3,132	-0.69%
2021/12/02	36.8	13.44	0	0.00	13.40	36.8	3,013	1.22%
2021/12/01	23.3	13.69	13	13.77	13.81	10.3	2,669	0.39%
2021/11/30	2.1	14.00	0	0.00	14.02	2.1	2,452	0.09%
2021/11/29	12.2	14.03	0	0.00	14.06	12.2	2,353	0.52%
2021/11/26	1.3	14.16	0	0.00	14.12	1.3	2,313	0.06%
2021/11/25	2.1	14.21	0	0.00	14.23	2.1	2,281	0.09%
2021/11/23	1.1	14.15	0	0.00	14.14	1.1	2,258	0.05%
2021/11/22	0.7	14.23	2	14.18	14.17	-1.3	2,248	-0.06%
2021/11/19	13.1	14.19	7	14.21	14.19	6.1	2,215	0.28%
2021/11/18	2.1	14.23	0	0.00	14.23	2.1	2,229	0.09%
2021/11/17	1	14.36	0	0.00	14.36	1	2,196	0.05%
2021/11/16	2.1	14.38	0	0.00	14.37	2.1	2,242	0.09%
2021/11/15	0.8	14.51	0	0.00	14.43	0.8	2,241	0.03%
2021/11/11	0.1	14.50	0	0.00	14.48	0.1	2,245	0.00%
2021/11/10	1.2	14.51	0	0.00	14.50	1.2	2,254	0.05%
2021/11/09	2	14.54	0	0.00	14.53	2	2,268	0.09%
2021/11/08	0	0.00	2	14.57	14.58	-2	2,274	-0.09%
2021/11/05	2.4	14.49	0	0.00	14.48	2.4	2,290	0.10%
2021/11/03	1.1	14.41	0	0.00	14.40	1.1	2,313	0.05%
2021/11/02	1	14.46	1	14.45	14.45	0	2,329	0.00%
2021/11/01	0.1	14.34	4	14.35	14.37	-3.9	2,410	-0.16%
2021/10/28	1.3	14.38	0	0.00	14.36	1.3	2,469	0.05%
2021/10/27	0.1	14.48	1	14.45	14.47	-0.9	2,465	-0.04%
2021/10/26	3	14.54	7	14.53	14.54	-4	2,481	-0.16%
2021/10/25	2.2	14.49	1	14.46	14.47	1.2	2,476	0.05%
2021/10/22	0	0.00	2	14.51	14.51	-2	2,499	-0.08%
2021/10/20	0.7	14.42	0	0.00	14.37	0.7	2,474	0.03%
2021/10/19	1.1	14.31	0	0.00	14.34	1.1	2,510	0.04%
2021/10/15	1	14.45	33	14.45	14.43	-32	2,552	-1.25%
2021/10/13	2	14.33	0	0.00	14.33	2	2,661	0.08%
2021/10/12	3.2	14.14	1	14.13	14.15	2.2	2,660	0.08%
2021/10/08	2	14.15	1	14.12	14.14	1	2,765	0.04%
2021/10/05	0.4	14.06	0	0.00	14.00	0.4	2,868	0.01%
2021/10/04	1.1	13.94	0	0.00	13.98	1.1	2,958	0.04%
2021/10/01	2.6	13.92	0	0.00	13.83	2.6	3,017	0.09%
2021/09/29	1.2	14.03	0	0.00	14.01	1.2	2,959	0.04%
2021/09/27	5.3	14.05	0	0.00	14.04	5.3	2,985	0.18%
2021/09/24	1	14.05	2	14.07	14.04	-1	3,018	-0.03%
2021/09/22	4.9	13.90	6	13.89	13.90	-1.1	3,111	-0.03%
2021/09/17	0.2	13.97	0	0.00	13.93	0.2	3,117	0.01%
2021/09/16	2	14.08	246	14.07	14.08	-244	3,088	-7.90%	大賣/鉅額交易
2021/09/15	8	14.06	2	14.04	14.06	6	3,096	0.19%
2021/09/14	1	14.06	0	0.00	14.10	1	3,097	0.03%
2021/09/13	2.3	14.01	0	0.00	14.07	2.3	3,122	0.07%
2021/09/10	3.2	14.11	1	14.07	14.09	2.2	3,162	0.07%
2021/09/09	0.1	14.12	0	0.00	14.07	0.1	3,251	0.00%
2021/09/08	1.3	14.15	0	0.00	14.15	1.3	3,257	0.04%
2021/09/06	1.7	14.30	1	14.27	14.26	0.7	3,419	0.02%
2021/09/02	0	0.00	20	14.37	14.35	-20	3,621	-0.55%
2021/08/31	0.1	14.29	0	0.00	14.29	0.1	3,681	0.00%
2021/08/30	0	0.00	3	14.36	14.35	-3	3,683	-0.08%
2021/08/27	1.1	14.23	5	14.22	14.23	-3.9	3,687	-0.11%
2021/08/26	1	14.30	0	0.00	14.29	1	3,725	0.03%
2021/08/25	0.3	14.32	0	0.00	14.27	0.3	3,726	0.01%
2021/08/24	0	0.00	0.7	14.17	14.18	-0.7	3,729	-0.02%
2021/08/20	3.2	13.89	0	0.00	13.86	3.2	3,737	0.09%
2021/08/19	0.3	14.03	0	0.00	13.97	0.3	3,690	0.01%
2021/08/16	0.8	14.12	0	0.00	14.11	0.8	3,697	0.02%
2021/08/13	3	14.12	0	0.00	14.12	3	3,693	0.08%
2021/08/12	0	0.00	4	14.12	14.11	-4	3,681	-0.11%
2021/08/11	2	14.09	0	0.00	14.09	2	3,675	0.05%
2021/08/10	0.2	14.05	0	0.00	14.00	0.2	3,660	0.01%
2021/08/09	1.1	14.03	0	0.00	14.04	1.1	3,703	0.03%
2021/08/06	1	14.00	0	0.00	13.99	1	3,722	0.03%
2021/08/05	2.5	13.92	0	0.00	13.90	2.5	3,771	0.07%
2021/08/04	2.2	14.00	0	0.00	14.01	2.2	3,791	0.06%
2021/08/02	0	0.00	5	14.10	14.09	-5	3,773	-0.13%
2021/07/30	1.1	14.16	0	0.00	14.13	1.1	3,786	0.03%
2021/07/28	5	14.01	0	0.00	14.00	5	3,784	0.13%
2021/07/27	0	0.00	2	14.04	14.02	-2	3,795	-0.05%
2021/07/26	0.3	14.05	0	0.00	13.98	0.3	3,815	0.01%
2021/07/23	1.3	14.01	0	0.00	14.01	1.3	3,822	0.03%
2021/07/22	0.2	14.19	0	0.00	14.16	0.2	3,799	0.00%
2021/07/21	0.5	14.05	0	0.00	14.01	0.5	3,789	0.01%
2021/07/20	7.3	13.80	0	0.00	13.79	7.3	3,780	0.19%
2021/07/19	6.3	13.97	0	0.00	13.98	6.3	3,711	0.17%
2021/07/16	2.7	14.05	7	14.04	14.04	-4.4	3,649	-0.12%
2021/07/15	15.1	14.04	0	0.00	14.14	15.1	3,632	0.42%
2021/07/14	45.5	14.20	1	14.19	14.22	44.5	3,564	1.25%
2021/07/13	2	14.50	0	0.00	14.50	2	3,485	0.06%
2021/07/12	2.1	14.44	0	0.00	14.44	2.1	3,490	0.06%
2021/07/09	2.7	14.18	0	0.00	14.18	2.7	3,463	0.08%
2021/07/08	6	14.35	0	0.00	14.37	6	3,367	0.18%
2021/07/07	24	14.48	3	14.48	14.50	21	3,275	0.64%
2021/07/06	0.5	14.56	0	0.00	14.55	0.5	3,245	0.02%
2021/07/05	20.5	14.54	5	14.55	14.56	15.5	3,217	0.48%
2021/07/02	0	0.00	3	14.61	14.62	-3	3,189	-0.09%
2021/06/30	2	14.52	1	14.51	14.52	1	3,140	0.03%
2021/06/28	21.1	14.72	0	0.00	14.72	21.1	2,993	0.70%
2021/06/25	0.3	14.72	10	14.70	14.70	-9.7	2,983	-0.33%
2021/06/23	27	14.59	1	14.59	14.58	26	2,928	0.89%
2021/06/22	7	14.56	8	14.59	14.55	-1	2,918	-0.03%
2021/06/21	64.1	14.56	11	14.60	14.63	53.1	2,915	1.82%
2021/06/18	2.3	14.74	2	14.72	14.74	0.3	2,807	0.01%
2021/06/17	41	14.83	0	0.00	14.87	41	2,742	1.50%
2021/06/16	4.1	14.77	2	14.75	14.76	2.1	2,716	0.08%
2021/06/15	67.4	14.91	0	0.00	14.90	67.4	2,665	2.53%
2021/06/11	21	15.00	10	15.01	15.05	11	2,606	0.42%
2021/06/10	3	15.19	1	15.14	15.16	2	2,546	0.08%
2021/06/09	1.1	15.04	0	0.00	15.04	1.1	2,493	0.04%
2021/06/08	7	14.84	2	14.84	14.85	5	2,455	0.20%
2021/06/07	3.3	14.62	0	0.00	14.65	3.3	2,445	0.13%
2021/06/04	0	0.00	6	14.53	14.56	-6	2,462	-0.24%
2021/06/03	1	14.56	0	0.00	14.57	1	2,485	0.04%
2021/06/02	1	14.50	1	14.50	14.50	0	2,477	0.00%
2021/06/01	0.1	14.45	0	0.00	14.42	0.1	2,487	0.00%
2021/05/31	2	14.44	2	14.40	14.44	0	2,483	0.00%
2021/05/26	0.2	14.35	0	0.00	14.35	0.2	2,514	0.01%
2021/05/25	7.1	14.39	0	0.00	14.39	7.1	2,524	0.28%
2021/05/24	1	14.33	0	0.00	14.33	1	2,529	0.04%
2021/05/20	0	0.00	6	14.26	14.25	-6	2,560	-0.23%
2021/05/19	1	14.19	0	0.00	14.20	1	2,601	0.04%
2021/05/18	1	14.29	6	14.26	14.24	-5	2,624	-0.19%
2021/05/17	7	14.18	4	14.18	14.18	3	2,660	0.11%
2021/05/14	31.1	13.92	0.3	13.94	13.93	30.8	2,638	1.17%
2021/05/13	6	13.62	3	13.56	13.62	3	2,628	0.11%
2021/05/12	10.3	13.98	2	14.00	14.01	8.3	2,587	0.32%
2021/05/11	0	0.00	2	14.19	14.18	-2	2,485	-0.08%
2021/05/10	1	14.31	0	0.00	14.34	1	2,473	0.04%
2021/05/07	3	14.28	2	14.30	14.30	1	2,479	0.04%
2021/05/06	4	14.35	0	0.00	14.35	4	2,496	0.16%
2021/05/05	31.6	14.28	8	14.29	14.30	23.6	2,486	0.95%
2021/05/04	10	14.34	9	14.35	14.36	1	2,507	0.04%
2021/05/03	0.5	14.42	9	14.41	14.38	-8.6	2,502	-0.34%
2021/04/29	2.3	14.41	2	14.42	14.40	0.3	2,505	0.01%
2021/04/28	0.5	14.30	0	0.00	14.32	0.5	2,489	0.02%
2021/04/27	0.5	14.22	0	0.00	14.23	0.5	2,470	0.02%
2021/04/26	0.8	14.28	0	0.00	14.27	0.8	2,441	0.03%
2021/04/23	2.3	14.15	0	0.00	14.13	2.3	2,424	0.09%
2021/04/22	1	14.15	2	14.13	14.13	-1	2,403	-0.04%
2021/04/21	14.3	14.06	1	14.10	14.14	13.3	2,377	0.56%
2021/04/20	47.3	14.22	0	0.00	14.23	47.3	2,311	2.05%
2021/04/19	1.3	14.39	0	0.00	14.37	1.3	2,273	0.06%
2021/04/16	1	14.42	0	0.00	14.43	1	2,244	0.04%
2021/04/15	2.6	14.47	1	14.47	14.43	1.6	2,230	0.07%
2021/04/14	4	14.39	3	14.35	14.40	1	2,220	0.05%
2021/04/12	4	14.24	0	0.00	14.24	4	2,291	0.17%
2021/04/09	2	14.27	0	0.00	14.25	2	2,292	0.09%
2021/04/08	20	14.22	0	0.00	14.24	20	2,283	0.88%
2021/04/06	3.3	14.28	1	14.29	14.25	2.3	2,294	0.10%
2021/04/01	26	14.23	0	0.00	14.21	26	2,290	1.13%
2021/03/31	1	14.24	3	14.22	14.25	-2	2,282	-0.09%
2021/03/30	4	14.13	1	14.13	14.15	3	2,291	0.13%
2021/03/29	0	0.00	2	14.25	14.25	-2	2,262	-0.09%
2021/03/26	21	14.17	3	14.20	14.22	18	2,260	0.80%
2021/03/25	3.1	13.98	0	0.00	13.99	3.1	2,256	0.14%
2021/03/24	2	14.05	130	14.04	14.05	-128	2,233	-5.73%	大賣/鉅額交易
2021/03/22	5	14.19	0	0.00	14.19	5	2,230	0.22%
2021/03/19	1	14.30	2	14.28	14.29	-1	2,225	-0.04%
2021/03/18	4	14.37	2	14.33	14.40	2	2,216	0.09%
2021/03/17	6	14.32	0	0.00	14.33	6	2,191	0.27%
2021/03/16	11	14.37	2	14.36	14.37	9	2,150	0.42%
2021/03/15	5	14.45	3	14.44	14.46	2	2,100	0.10%
2021/03/12	1	14.11	2	14.06	14.09	-1	2,047	-0.05%
2021/03/11	2	14.02	2	14.02	14.02	0	2,059	0.00%
2021/03/10	3	13.87	7	13.83	13.83	-4	2,049	-0.20%
2021/03/09	1	13.75	6	13.73	13.75	-5	2,036	-0.25%
2021/03/08	3	13.43	0.5	13.44	13.41	2.5	2,005	0.12%
2021/03/05	10.8	13.33	0	0.00	13.34	10.8	2,053	0.52%
2021/03/04	2	13.46	0	0.00	13.48	2	2,065	0.10%
2021/03/03	2	13.52	0	0.00	13.53	2	2,071	0.10%
2021/03/02	1	13.43	1	13.45	13.42	0	2,114	0.00%
2021/02/26	0	0.00	4	13.30	13.40	-4	2,159	-0.19%
2021/02/25	1	13.59	0.5	13.65	13.64	0.5	2,132	0.02%
2021/02/24	0	0.00	3	13.21	13.22	-3	2,124	-0.14%
2021/02/23	1	13.26	0	0.00	13.32	1	2,108	0.05%
2021/02/22	2	13.24	1	13.28	13.14	1	2,121	0.05%
2021/02/19	1	12.99	4.5	13.00	12.98	-3.5	2,160	-0.16%
2021/02/18	1	13.17	0	0.00	13.21	1	2,199	0.05%
2021/02/17	2	13.25	1	13.27	13.34	1	2,253	0.04%
2021/02/05	1.3	12.85	0	0.00	12.82	1.3	2,220	0.06%
2021/02/04	1	12.70	0	0.00	12.72	1	2,223	0.04%
2021/02/02	1	12.58	0	0.00	12.59	1	2,344	0.04%
2021/02/01	22.5	12.41	0	0.00	12.46	22.5	2,342	0.96%
2021/01/29	0	0.00	9	12.61	12.56	-9	2,321	-0.39%
2021/01/28	13	12.58	4	12.53	12.54	9	2,315	0.39%
2021/01/27	2	12.86	0	0.00	12.84	2	2,306	0.09%
2021/01/22	8	12.78	0	0.00	12.78	8	2,284	0.35%
2021/01/21	1	12.62	1	12.64	12.62	0	2,294	0.00%
2021/01/18	11	12.48	0	0.00	12.48	11	2,332	0.47%
2021/01/15	42	12.54	0	0.00	12.53	42	2,322	1.81%
2021/01/14	20	12.53	0	0.00	12.54	20	2,327	0.86%
2021/01/13	17	12.57	0	0.00	12.56	17	2,324	0.73%
2021/01/12	22	12.52	0	0.00	12.54	22	2,344	0.94%
2021/01/11	21	12.59	0	0.00	12.58	21	2,338	0.90%
2021/01/08	2	12.57	0	0.00	12.58	2	2,326	0.09%
2021/01/07	11	12.53	0	0.00	12.54	11	2,312	0.48%
2021/01/06	26	12.30	0	0.00	12.30	26	2,295	1.13%
2021/01/05	1	12.42	7	12.42	12.42	-6	2,256	-0.27%
2021/01/04	25	12.65	0	0.00	12.64	25	2,211	1.13%
2020/12/31	1	12.65	0	0.00	12.65	1	2,207	0.05%
2020/12/30	2	12.65	0	0.00	12.67	2	2,211	0.09%
2020/12/28	1	12.67	0	0.00	12.70	1	2,196	0.05%
2020/12/24	2	12.63	5	12.68	12.71	-3	2,197	-0.14%
2020/12/23	11	12.38	0	0.00	12.39	11	2,178	0.51%
2020/12/22	1	12.45	4	12.48	12.41	-3	2,190	-0.14%
2020/12/21	8	12.53	0	0.00	12.51	8	2,239	0.36%
2020/12/18	3	12.62	2	12.65	12.61	1	2,257	0.04%
2020/12/17	0	0.00	4	12.57	12.58	-4	2,307	-0.17%
2020/12/16	2	12.66	21	12.68	12.68	-19	2,310	-0.82%
2020/12/15	23	12.53	5	12.50	12.47	18	2,293	0.78%
2020/12/14	4	12.54	0	0.00	12.57	4	2,285	0.18%
2020/12/11	10	12.61	3	12.56	12.58	7	2,309	0.30%
2020/12/10	0	0.00	2	12.62	12.62	-2	2,320	-0.09%
2020/12/08	3	12.59	0	0.00	12.60	3	2,405	0.12%
2020/12/07	1	12.68	2	12.65	12.67	-1	2,421	-0.04%
2020/12/04	1	12.50	2	12.47	12.49	-1	2,438	-0.04%
2020/12/03	2	12.50	2	12.50	12.50	0	2,432	0.00%
2020/12/02	1	12.34	0	0.00	12.35	1	2,445	0.04%
2020/12/01	2	12.25	0	0.00	12.27	2	2,444	0.08%
2020/11/30	10	12.62	4	12.60	12.52	6	2,372	0.25%
2020/11/27	1	12.63	0	0.00	12.67	1	2,336	0.04%
2020/11/26	2	12.71	6	12.69	12.69	-4	2,318	-0.17%
2020/11/25	2	12.84	3	12.85	12.84	-1	2,282	-0.04%
2020/11/19	1	11.98	0	0.00	11.95	1	2,215	0.05%
2020/11/18	1	11.91	3	12.01	12.00	-2	2,193	-0.09%
2020/11/17	0	0.00	12	11.75	11.81	-12	2,128	-0.56%
2020/11/16	0	0.00	3	11.47	11.50	-3	2,117	-0.14%
2020/11/11	5	11.47	2	11.38	11.45	3	2,018	0.15%
2020/11/10	0	0.00	6	11.02	11.04	-6	1,929	-0.31%
2020/11/04	1	10.72	0	0.00	10.78	1	1,982	0.05%
2020/11/03	1	10.60	0	0.00	10.63	1	1,972	0.05%
2020/10/29	2	10.49	0	0.00	10.48	2	1,974	0.10%
2020/10/28	1	10.60	0	0.00	10.60	1	1,950	0.05%
2020/10/22	5	10.66	0	0.00	10.66	5	1,975	0.25%
2020/10/20	4	10.79	0	0.00	10.73	4	2,041	0.20%
2020/10/15	2	10.88	0	0.00	10.89	2	2,078	0.10%
2020/10/12	2	10.90	0	0.00	10.93	2	2,171	0.09%
2020/10/07	1	10.84	0	0.00	10.85	1	2,179	0.05%
2020/10/06	6	10.83	0	0.00	10.82	6	2,210	0.27%
2020/10/05	1	10.75	0	0.00	10.74	1	2,298	0.04%
2020/09/25	1	10.43	0	0.00	10.42	1	2,416	0.04%
2020/09/24	1	10.42	1	10.48	10.44	0	2,457	0.00%
2020/09/23	7	10.78	0	0.00	10.80	7	2,419	0.29%
2020/09/22	3	10.90	0	0.00	10.90	3	2,400	0.12%
2020/09/21	4	11.14	22	11.17	11.11	-18	2,363	-0.76%
2020/09/17	16	11.17	0	0.00	11.16	16	2,449	0.65%
2020/09/14	2	11.13	0	0.00	11.18	2	2,568	0.08%
2020/09/11	1	11.22	0	0.00	11.25	1	2,558	0.04%
2020/09/10	3	11.27	0	0.00	11.30	3	2,578	0.12%
2020/09/09	5	11.21	0	0.00	11.24	5	2,641	0.19%
2020/09/04	2	11.17	0	0.00	11.18	2	3,024	0.07%
2020/09/03	1	11.25	0	0.00	11.25	1	3,224	0.03%
2020/09/02	1	11.28	0	0.00	11.25	1	3,409	0.03%
2020/09/01	1	11.27	0	0.00	11.29	1	3,533	0.03%
2020/08/26	0	0.00	3	11.35	11.32	-3	3,671	-0.08%
2020/08/25	0	0.00	5	11.41	11.40	-5	3,728	-0.13%
2020/08/24	5	11.12	0	0.00	11.13	5	3,735	0.13%
2020/08/21	4	11.14	0	0.00	11.16	4	3,796	0.11%
2020/08/12	0	0.00	20	11.40	11.39	-20	4,030	-0.50%
2020/08/11	0	0.00	2	11.46	11.46	-2	4,018	-0.05%
2020/08/10	0	0.00	50	11.15	11.17	-50	4,044	-1.24%
2020/07/30	3	10.98	2	10.98	10.99	1	4,320	0.02%
2020/07/29	0	0.00	10	10.81	10.82	-10	4,338	-0.23%
2020/07/24	0	0.00	20	10.76	10.77	-20	4,504	-0.44%
2020/07/23	2	10.91	0	0.00	10.94	2	4,486	0.04%
2020/07/17	3	10.62	0	0.00	10.59	3	4,561	0.07%
2020/07/10	3	9.93	30	9.96	9.90	-27	4,951	-0.55%
2020/07/09	2	10.16	1	10.16	10.14	1	5,013	0.02%
2020/07/08	5	10.18	0	0.00	10.19	5	5,062	0.10%
2020/07/02	0	0.00	2	10.42	10.46	-2	5,163	-0.04%
2020/07/01	2	10.50	0	0.00	10.51	2	5,167	0.04%
2020/06/23	5	10.61	2	10.62	10.62	3	5,132	0.06%
2020/06/22	1	10.81	0	0.00	10.82	1	5,058	0.02%
2020/06/15	1	11.00	5	10.93	10.88	-4	4,793	-0.08%
2020/06/12	3	10.95	20	10.60	10.91	-17	4,691	-0.36%
2020/06/11	85	11.32	0	0.00	11.01	85	4,523	1.88%
2020/06/10	14	11.99	1	11.99	11.95	13	4,330	0.30%
2020/06/09	7	12.64	0	0.00	12.63	7	4,135	0.17%
2020/06/08	3	11.78	0	0.00	12.12	3	3,959	0.08%
2020/06/04	1	10.67	1	10.69	10.73	0	3,747	0.00%
2020/06/03	0	0.00	1	10.19	10.21	-1	3,695	-0.03%
2020/06/02	2	10.08	0	0.00	10.13	2	3,669	0.05%
2020/06/01	3	10.00	0	0.00	9.95	3	3,654	0.08%
2020/05/29	1	10.17	0	0.00	10.17	1	3,577	0.03%
2020/05/28	2	10.45	0	0.00	10.49	2	3,532	0.06%
2020/05/27	0	0.00	15	10.10	10.14	-15	3,486	-0.43%
2020/05/26	11	9.91	5	9.91	9.98	6	3,431	0.17%
2020/05/25	9	9.67	9	9.69	9.76	0	3,390	0.00%
2020/05/22	3	9.52	34	9.59	9.44	-31	3,326	-0.93%
2020/05/21	0	0.00	1	9.70	9.61	-1	3,278	-0.03%
2020/05/20	15	9.41	4	9.45	9.49	11	3,197	0.34%
2020/05/19	6	9.35	2	9.37	9.32	4	3,139	0.13%
2020/05/18	5	8.91	0	0.00	8.92	5	3,054	0.16%
2020/05/15	19	8.98	10	8.89	8.89	9	3,025	0.30%
2020/05/14	21	8.90	1	8.86	8.86	20	2,935	0.68%
2020/05/13	2	9.16	0	0.00	9.35	2	2,799	0.07%
2020/05/12	1	9.35	10	9.38	9.41	-9	2,755	-0.33%
2020/05/11	10	9.69	1	9.65	9.68	9	2,718	0.33%
2020/05/07	5	9.35	25	9.35	9.40	-20	2,600	-0.77%
2020/05/05	2	9.41	0	0.00	9.43	2	2,510	0.08%
2020/05/04	7	9.35	0	0.00	9.41	7	2,460	0.28%
2020/04/30	25	9.97	25	10.01	10.16	0	2,360	0.00%
2020/04/29	20	9.40	31	9.35	9.48	-11	2,282	-0.48%
2020/04/28	30	9.00	0	0.00	9.00	30	2,185	1.37%
2020/04/23	5	8.99	15	8.99	9.07	-10	2,064	-0.48%
2020/04/22	15	8.94	3	9.06	9.05	12	2,027	0.59%
2020/04/21	2	8.75	0	0.00	8.73	2	1,959	0.10%
2020/04/20	1	9.20	0	0.00	9.18	1	1,865	0.05%
2020/04/16	12	9.01	0	0.00	8.85	12	1,605	0.75%
2020/04/15	1	9.71	0	0.00	9.71	1	1,466	0.07%
2020/04/14	13	10.01	0	0.00	10.14	13	1,381	0.94%
2020/04/13	10	11.20	20	11.15	11.06	-10	1,216	-0.82%
2020/04/10	6	9.97	0	0.00	10.20	6	1,128	0.53%
2020/04/09	20	8.78	2	8.62	8.80	18	1,016	1.77%
2020/04/08	2	7.74	0	0.00	7.73	2	925	0.22%
2020/04/07	0	0.00	3	8.15	8.15	-3	858	-0.35%
2020/04/06	4	7.01	2	7.72	8.10	2	816	0.24%
2020/04/01	7	7.93	0	0.00	7.97	7	772	0.91%
2020/03/27	0	0.00	1	10.42	10.62	-1	671	-0.15%
2020/03/26	3	8.14	6	7.53	8.08	-3	638	-0.47%
2020/03/25	5	7.87	0	0.00	6.93	5	602	0.83%
2020/03/24	1	8.05	0	0.00	8.15	1	544	0.18%
2020/03/20	21	8.12	0	0.00	8.20	21	539	3.89%
2020/03/19	5	8.10	0	0.00	7.99	5	529	0.94%
2020/03/17	0	0.00	5	12.22	12.96	-5	514	-0.97%
2020/03/16	10	12.90	0	0.00	12.95	10	512	1.95%
2020/03/13	60	12.60	293	12.61	12.92	-233	504	-46.21%	大賣/鉅額交易
2020/03/12	3	15.12	6	15.06	15.31	-3	479	-0.63%
2020/03/11	4	16.25	0	0.00	16.28	4	458	0.87%
2020/03/10	12	17.03	0	0.00	17.24	12	432	2.78%
2020/03/09	10	17.61	0	0.00	17.58	10	420	2.38%
2020/03/06	40	17.91	0	0.00	17.96	40	418	9.56%
2020/03/04	30	17.96	0	0.00	18.01	30	419	7.15%
2020/03/03	35	18.19	0	0.00	18.18	35	423	8.27%
2020/03/02	169	17.72	0	0.00	17.66	169	425	39.69%	大買/鉅額交易
2020/02/27	2	18.66	0	0.00	18.66	2	407	0.49%
2020/02/24	0	0.00	50	19.73	19.67	-50	411	-12.14%
2020/02/21	7	19.83	0	0.00	19.84	7	413	1.69%
2020/02/19	0	0.00	2	19.51	19.62	-2	430	-0.46%
2020/02/18	0	0.00	24	19.36	19.35	-24	430	-5.58%
2020/02/14	0	0.00	1	19.24	19.27	-1	439	-0.23%
2020/02/13	0	0.00	58	19.12	19.10	-58	442	-13.11%
2020/01/15	0	0.00	5	18.32	18.32	-5	453	-1.10%
2020/01/08	5	18.20	0	0.00	18.18	5	470	1.06%
2019/12/31	11	18.21	0	0.00	18.18	11	473	2.32%
2019/12/30	65	18.42	0	0.00	18.41	65	474	13.71%
2019/12/18	40	18.27	0	0.00	18.22	40	471	8.48%
2019/12/17	10	18.15	0	0.00	18.15	10	474	2.11%
2019/10/18	1	17.64	0	0.00	17.64	1	439	0.23%
2019/09/18	2	17.62	0	0.00	17.61	2	788	0.25%
2019/09/12	5	17.77	0	0.00	17.69	5	778	0.64%
2019/09/04	1	17.25	0	0.00	17.24	1	759	0.13%
2019/08/29	1	17.42	0	0.00	17.44	1	743	0.13%
2019/08/26	1	17.93	0	0.00	17.98	1	733	0.14%
2019/08/16	1	18.03	0	0.00	18.05	1	725	0.14%
2019/08/13	1	18.46	0	0.00	18.45	1	705	0.14%
2019/07/05	20	18.12	0	0.00	18.20	20	529	3.77%
2019/07/02	5	18.09	0	0.00	18.02	5	332	1.50%
2019/06/26	25	18.28	0	0.00	18.25	25	291	8.57%
2019/06/24	1	18.64	0	0.00	18.79	1	279	0.36%
2019/02/14	1	18.63	0	0.00	18.63	1	87	1.14%
2018/11/19	1	18.40	0	0.00	18.42	1	24	4.10%