復華富時不動產 (00712)-玉山-新竹券商分點個股進出

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
9.61
漲跌
▲0.05
漲幅
+0.52%
成交量
13,231張
產業
上市
284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-新竹券商分點個股進出

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-新竹券商分點個股進出
玉山-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	12	9.61	10	9.61	9.61	2	25,393	0.01%
2024/05/03	1.5	9.57	0	0.00	9.56	1.5	25,320	0.01%
2024/05/02	10	9.57	43	9.57	9.57	-33	25,558	-0.13%
2024/04/30	0	0.00	7	9.57	9.57	-7	25,526	-0.03%
2024/04/29	9	9.57	2	9.57	9.57	7	25,471	0.03%
2024/04/26	1.5	9.48	5	9.48	9.47	-3.5	25,304	-0.01%
2024/04/25	0.3	9.56	10	9.54	9.54	-9.7	25,338	-0.04%
2024/04/24	11	9.60	140	9.57	9.58	-129	25,355	-0.51%	大賣/鉅額交易
2024/04/22	10	9.38	89	9.39	9.40	-79	25,205	-0.31%
2024/04/19	2	9.21	32	9.22	9.23	-30	25,018	-0.12%
2024/04/18	75.5	9.21	7	9.22	9.20	68.5	24,687	0.28%
2024/04/17	99.8	9.21	5	9.19	9.21	94.8	24,538	0.39%
2024/04/16	97.7	9.29	65	9.29	9.30	32.7	23,691	0.14%
2024/04/15	50.1	9.39	6.7	9.38	9.39	43.4	23,471	0.18%
2024/04/12	18.2	9.45	0	0.00	9.44	18.2	23,380	0.08%
2024/04/11	197.6	9.38	4	9.39	9.40	193.6	23,486	0.82%	大買/鉅額交易
2024/04/10	8.1	9.66	92	9.67	9.67	-83.9	22,735	-0.37%
2024/04/09	4	9.62	0	0.00	9.62	4	22,937	0.02%
2024/04/08	38	9.60	168.6	9.60	9.61	-130.6	23,512	-0.56%	大賣/鉅額交易
2024/04/03	24.5	9.62	200	9.64	9.64	-175.5	23,655	-0.74%	大賣/鉅額交易
2024/04/02	2	9.70	6	9.70	9.71	-4	23,707	-0.02%
2024/04/01	5.2	9.75	45	9.75	9.75	-39.8	23,634	-0.17%
2024/03/29	4	9.72	80	9.72	9.72	-76	23,609	-0.32%
2024/03/28	4	9.68	3	9.69	9.69	1	23,570	0.00%
2024/03/27	6	9.63	5	9.63	9.64	1	23,861	0.00%
2024/03/26	1.2	9.69	12	9.69	9.69	-10.8	24,358	-0.04%
2024/03/25	26.2	9.63	35	9.66	9.63	-8.8	24,645	-0.04%
2024/03/22	16	9.73	189	9.72	9.73	-173	25,138	-0.69%	大賣/鉅額交易
2024/03/21	2	9.60	12	9.59	9.60	-10	25,114	-0.04%
2024/03/20	36.5	9.48	83	9.46	9.48	-46.5	26,011	-0.18%
2024/03/19	86	9.48	1	9.48	9.50	85	26,548	0.32%
2024/03/18	7.1	9.63	46	9.64	9.65	-38.9	26,487	-0.15%
2024/03/15	16.7	9.57	0	0.00	9.59	16.7	26,232	0.06%
2024/03/14	0	0.00	74	9.67	9.68	-74	25,967	-0.28%
2024/03/13	10.6	9.65	24	9.67	9.64	-13.4	25,826	-0.05%
2024/03/12	10.4	9.65	0	0.00	9.66	10.4	26,081	0.04%
2024/03/11	19	9.61	60	9.61	9.62	-41	26,068	-0.16%
2024/03/08	9.8	9.57	23	9.56	9.56	-13.2	26,146	-0.05%
2024/03/07	174.4	9.53	14	9.52	9.53	160.4	26,200	0.61%	大買/鉅額交易
2024/03/06	27.9	9.50	0	0.00	9.50	27.9	26,081	0.11%
2024/03/05	127.4	9.47	4	9.47	9.47	123.4	25,895	0.48%	大買/鉅額交易
2024/03/04	265.5	9.63	12	9.63	9.61	253.5	25,294	1.00%	大買/鉅額交易
2024/03/01	2	9.57	0	0.00	9.57	2	25,241	0.01%
2024/02/29	22	9.39	0.6	9.40	9.40	21.4	24,943	0.09%
2024/02/27	62.1	9.41	0	0.00	9.41	62.1	24,672	0.25%
2024/02/26	24.3	9.45	0	0.00	9.46	24.3	24,347	0.10%
2024/02/23	15.7	9.42	27	9.41	9.41	-11.3	24,185	-0.05%
2024/02/22	34.3	9.37	30	9.36	9.38	4.3	24,255	0.02%
2024/02/21	102.8	9.37	0	0.00	9.36	102.8	24,114	0.43%	大買/鉅額交易
2024/02/20	60.7	9.45	0	0.00	9.46	60.7	23,743	0.26%
2024/02/19	82.6	9.40	47	9.40	9.41	35.6	23,784	0.15%
2024/02/16	9.9	9.41	7	9.41	9.42	2.9	24,231	0.01%
2024/02/15	192.1	9.29	1	9.24	9.31	191.1	23,870	0.80%	大買/鉅額交易
2024/02/05	53.7	9.54	0	0.00	9.56	53.7	22,495	0.24%
2024/02/02	51.7	9.67	0	0.00	9.65	51.7	22,116	0.23%
2024/02/01	53.9	9.68	0	0.00	9.70	53.9	21,759	0.25%
2024/01/31	1.8	9.88	0	0.00	9.89	1.8	21,155	0.01%
2024/01/30	0.7	9.98	28	9.99	9.98	-27.4	21,530	-0.13%
2024/01/29	2	9.88	0	0.00	9.89	2	21,838	0.01%
2024/01/26	1	9.87	0	0.00	9.87	1	22,597	0.00%
2024/01/25	16.3	9.83	0	0.00	9.83	16.3	23,211	0.07%
2024/01/24	2	9.87	0	0.00	9.88	2	23,391	0.01%
2024/01/23	3.1	9.83	10	9.84	9.85	-6.9	23,701	-0.03%
2024/01/22	16.3	9.85	0.2	9.86	9.85	16.1	24,266	0.07%
2024/01/19	11	9.79	0	0.00	9.80	11	24,729	0.04%
2024/01/18	36.1	9.82	0.1	9.81	9.79	36	25,542	0.14%
2024/01/17	1	9.91	4	9.92	9.90	-3	26,054	-0.01%
2024/01/16	1	9.97	0	0.00	9.98	1	26,928	0.00%
2024/01/15	11	9.96	20	9.93	9.96	-9	27,889	-0.03%
2024/01/12	13.1	9.91	7	9.91	9.91	6.1	29,138	0.02%
2024/01/11	12	9.98	11	9.97	9.97	1	29,538	0.00%
2024/01/10	10	9.90	0	0.00	9.91	10	29,643	0.03%
2024/01/09	66.1	9.91	2.2	9.90	9.91	63.9	29,724	0.21%
2024/01/08	13.3	9.73	104	9.72	9.73	-90.7	29,810	-0.30%	大賣/
2024/01/05	38.1	9.68	105	9.67	9.68	-66.9	29,882	-0.22%	大賣/
2024/01/04	70.1	9.73	10	9.74	9.72	60.1	29,896	0.20%
2024/01/03	12.2	9.87	1	9.86	9.88	11.2	29,626	0.04%
2024/01/02	55	9.92	133	9.93	9.92	-78	29,870	-0.26%	大賣/
2023/12/29	15	10.04	0	0.00	10.07	15	30,448	0.05%
2023/12/28	14	10.10	2	10.09	10.10	12	31,122	0.04%
2023/12/27	3	10.19	16	10.19	10.18	-13	31,590	-0.04%
2023/12/26	50	10.11	9	10.11	10.10	41	31,647	0.13%
2023/12/25	51.3	10.13	0	0.00	10.10	51.3	32,155	0.16%
2023/12/22	4.1	10.15	23	10.15	10.16	-18.9	32,436	-0.06%
2023/12/21	71	10.05	13	10.06	10.05	58	32,227	0.18%
2023/12/20	123.1	10.18	119	10.15	10.17	4.1	31,809	0.01%	大買/大賣/
2023/12/19	78	10.25	137	10.26	10.24	-59	32,003	-0.18%	大賣/
2023/12/18	39.9	10.29	96	10.29	10.31	-56.1	31,435	-0.18%
2023/12/15	29.2	10.35	185.5	10.34	10.38	-156.3	30,891	-0.51%	大賣/鉅額交易
2023/12/14	51	10.09	222.8	10.08	10.08	-171.8	29,738	-0.58%	大賣/鉅額交易
2023/12/13	18.3	9.83	6	9.82	9.84	12.3	29,274	0.04%
2023/12/12	3.8	9.76	246	9.76	9.78	-242.2	29,339	-0.83%	大賣/鉅額交易
2023/12/11	1	9.72	0	0.00	9.73	1	29,334	0.00%
2023/12/08	13.6	9.66	2	9.67	9.67	11.6	29,202	0.04%
2023/12/07	64.6	9.63	0	0.00	9.62	64.6	29,200	0.22%
2023/12/06	19	9.82	0	0.00	9.84	19	28,639	0.07%
2023/12/05	32.1	9.83	13	9.84	9.84	19.1	28,482	0.07%
2023/12/04	101	9.77	1	9.77	9.78	100	28,247	0.35%	大買/
2023/12/01	1	9.51	20	9.54	9.57	-19	28,116	-0.07%
2023/11/30	5.1	9.48	4	9.47	9.48	1.1	28,132	0.00%
2023/11/29	1	9.38	4	9.40	9.39	-3	28,321	-0.01%
2023/11/28	80.2	9.38	18	9.38	9.39	62.2	28,217	0.22%
2023/11/27	30.4	9.45	4	9.45	9.44	26.4	28,089	0.09%
2023/11/24	4	9.48	2	9.47	9.47	2	28,218	0.01%
2023/11/22	9	9.40	0	0.00	9.43	9	28,559	0.03%
2023/11/21	11.1	9.46	0	0.00	9.45	11.1	28,612	0.04%
2023/11/20	4.5	9.50	14	9.50	9.48	-9.5	28,485	-0.03%
2023/11/17	29.2	9.46	1	9.46	9.46	28.2	28,472	0.10%
2023/11/16	53	9.62	23	9.61	9.62	30	28,263	0.11%
2023/11/15	12	9.56	68	9.57	9.57	-56	28,184	-0.20%
2023/11/14	7	9.21	3	9.21	9.22	4	28,046	0.01%
2023/11/13	7.1	9.21	25	9.20	9.20	-17.9	28,353	-0.06%
2023/11/10	14.5	9.17	1	9.18	9.18	13.5	28,774	0.05%
2023/11/09	5	9.31	0	0.00	9.31	5	28,795	0.02%
2023/11/08	12.9	9.24	2	9.25	9.25	10.9	28,819	0.04%
2023/11/07	10.3	9.19	0	0.00	9.19	10.3	28,684	0.04%
2023/11/06	18	9.33	5	9.34	9.33	13	28,407	0.05%
2023/11/03	46	9.21	4	9.20	9.17	42	28,081	0.15%
2023/11/02	32	8.93	5	8.88	8.94	27	27,398	0.10%
2023/11/01	25	8.67	8	8.67	8.68	17	26,974	0.06%
2023/10/31	34	8.47	1	8.47	8.47	33	26,975	0.12%
2023/10/30	72.4	8.44	2	8.43	8.43	70.4	27,371	0.26%
2023/10/27	32.3	8.56	0	0.00	8.55	32.3	26,920	0.12%
2023/10/26	95.7	8.55	5	8.55	8.54	90.7	26,727	0.34%
2023/10/25	44.9	8.71	0	0.00	8.73	44.9	26,282	0.17%
2023/10/24	93.3	8.72	16	8.72	8.72	77.3	25,841	0.30%
2023/10/23	131.6	8.84	0	0.00	8.84	131.6	24,986	0.53%	大買/鉅額交易
2023/10/20	177.2	8.96	1	8.96	9.00	176.2	24,028	0.73%	大買/鉅額交易
2023/10/19	56.3	9.18	10	9.19	9.20	46.3	22,902	0.20%
2023/10/18	64	9.36	1.2	9.37	9.37	62.9	22,823	0.28%
2023/10/17	36.4	9.35	2	9.35	9.35	34.4	23,123	0.15%
2023/10/16	88.6	9.25	0	0.00	9.24	88.6	23,450	0.38%
2023/10/13	48.4	9.40	20	9.40	9.39	28.4	23,293	0.12%
2023/10/12	15.1	9.50	5	9.50	9.55	10.1	23,330	0.04%
2023/10/11	30.1	9.36	0	0.00	9.37	30.1	23,518	0.13%
2023/10/06	49.4	9.18	0	0.00	9.17	49.4	23,640	0.21%
2023/10/05	103.4	9.09	11	9.07	9.10	92.4	23,470	0.39%	大買/
2023/10/04	79.1	9.24	0	0.00	9.22	79.1	22,818	0.35%
2023/10/03	88.8	9.54	2	9.53	9.54	86.8	21,953	0.40%
2023/10/02	20	9.79	0	0.00	9.79	20	21,556	0.09%
2023/09/28	29.7	9.70	30	9.68	9.69	-0.3	21,647	0.00%
2023/09/27	40.3	9.74	0	0.00	9.78	40.3	21,128	0.19%
2023/09/26	38.3	9.91	0	0.00	9.91	38.3	20,883	0.18%
2023/09/25	50.4	9.97	0	0.00	9.97	50.4	20,936	0.24%
2023/09/22	53.6	9.92	20	9.91	9.94	33.6	21,222	0.16%
2023/09/21	2	10.19	32	10.19	10.19	-30	20,811	-0.14%
2023/09/20	4.2	10.28	0	0.00	10.27	4.2	20,917	0.02%
2023/09/19	3.1	10.28	0	0.00	10.28	3.1	20,999	0.01%
2023/09/18	10	10.47	68	10.47	10.46	-58	21,399	-0.27%
2023/09/15	0.1	10.41	75.2	10.40	10.42	-75.1	21,535	-0.35%
2023/09/14	35.4	10.32	4	10.32	10.32	31.4	21,686	0.14%
2023/09/13	2.9	10.34	2	10.34	10.33	0.9	22,662	0.00%
2023/09/12	0	0.00	20	10.32	10.35	-20	23,320	-0.09%
2023/09/11	13	10.26	0	0.00	10.26	13	24,032	0.05%
2023/09/08	0.3	10.22	1	10.25	10.24	-0.8	24,676	0.00%
2023/09/07	3.5	10.21	11	10.20	10.20	-7.5	25,197	-0.03%
2023/09/06	28.3	10.28	7	10.28	10.28	21.3	25,776	0.08%
2023/09/05	46	10.35	23	10.35	10.35	23	26,139	0.09%
2023/09/04	3	10.34	0.3	10.34	10.34	2.7	26,373	0.01%
2023/09/01	10.5	10.28	0	0.00	10.28	10.5	26,652	0.04%
2023/08/31	0.3	10.28	1	10.26	10.27	-0.7	26,990	0.00%
2023/08/29	17	10.17	5	10.16	10.18	12	27,673	0.04%
2023/08/28	11	9.94	0	0.00	9.97	11	27,573	0.04%
2023/08/25	12.5	9.90	2	9.90	9.90	10.5	27,710	0.04%
2023/08/24	34.5	9.90	0	0.00	9.89	34.5	27,668	0.12%
2023/08/23	8.1	9.70	0	0.00	9.71	8.1	27,661	0.03%
2023/08/22	9.6	9.72	10	9.73	9.72	-0.4	28,487	0.00%
2023/08/21	17.6	9.76	31	9.75	9.75	-13.4	28,829	-0.05%
2023/08/18	76.8	9.74	7	9.73	9.73	69.8	28,702	0.24%
2023/08/17	119.5	9.91	5	9.90	9.91	114.5	28,230	0.41%	大買/鉅額交易
2023/08/16	47.3	9.99	7	9.99	9.99	40.3	27,973	0.14%
2023/08/15	17.7	10.14	17	10.13	10.13	0.7	27,597	0.00%
2023/08/14	36.4	10.23	11	10.24	10.23	25.4	27,515	0.09%
2023/08/11	7.4	10.26	0	0.00	10.27	7.4	27,499	0.03%
2023/08/10	14.8	10.24	35.5	10.24	10.26	-20.7	27,493	-0.08%
2023/08/09	2.7	10.31	0	0.00	10.30	2.7	27,364	0.01%
2023/08/08	6	10.29	5	10.27	10.30	1	27,374	0.00%
2023/08/07	7	10.27	21	10.30	10.28	-14	27,358	-0.05%
2023/08/04	80.8	10.13	0	0.00	10.15	80.8	27,231	0.30%
2023/08/02	32.3	10.33	20	10.32	10.30	12.3	26,940	0.05%
2023/08/01	21.3	10.46	2	10.46	10.48	19.3	26,480	0.07%
2023/07/31	0	0.00	138	10.48	10.48	-138	26,823	-0.51%	大賣/鉅額交易
2023/07/28	38.6	10.36	0	0.00	10.39	38.6	27,105	0.14%
2023/07/27	19	10.48	4	10.46	10.51	15	27,721	0.05%
2023/07/26	7	10.39	50	10.39	10.38	-43	27,606	-0.16%
2023/07/25	4.6	10.41	0	0.00	10.39	4.6	27,738	0.02%
2023/07/24	11.6	10.29	59	10.30	10.30	-47.4	27,821	-0.17%
2023/07/21	128.4	10.36	0	0.00	10.35	128.4	28,195	0.46%	大買/鉅額交易
2023/07/20	32.6	10.48	0	0.00	10.46	32.6	27,950	0.12%
2023/07/19	15.6	10.32	74	10.31	10.32	-58.4	27,709	-0.21%
2023/07/18	33.1	10.12	0	10.15	10.11	33.1	27,330	0.12%
2023/07/17	32.8	10.01	37	10.00	10.04	-4.2	27,213	-0.02%
2023/07/14	10	10.04	33	10.03	10.06	-23	27,333	-0.08%
2023/07/13	62	9.99	5	9.99	9.98	57	27,348	0.21%
2023/07/12	11	9.96	32	9.95	9.96	-21	27,652	-0.08%
2023/07/11	9	9.90	38	9.89	9.92	-29	27,913	-0.10%
2023/07/10	2	9.70	27	9.70	9.69	-25	28,094	-0.09%
2023/07/07	34.1	9.56	1	9.56	9.58	33.1	28,356	0.12%
2023/07/06	10.5	9.72	21	9.72	9.71	-10.5	28,384	-0.04%
2023/07/05	1.6	9.85	40	9.83	9.83	-38.4	28,176	-0.14%
2023/07/04	11.3	9.84	42	9.83	9.85	-30.7	28,334	-0.11%
2023/07/03	14	9.86	12	9.85	9.87	2	28,348	0.01%
2023/06/30	23	9.81	13	9.80	9.84	10	28,265	0.04%
2023/06/29	16	9.76	61	9.77	9.75	-45	27,941	-0.16%
2023/06/28	6	9.69	16	9.68	9.69	-10	27,564	-0.04%
2023/06/27	26.1	9.55	259	9.53	9.54	-232.9	27,381	-0.85%	大賣/鉅額交易
2023/06/26	48.2	9.40	7	9.40	9.40	41.2	27,277	0.15%
2023/06/21	29	9.61	0	0.00	9.62	29	27,067	0.11%
2023/06/20	21.7	9.68	15.1	9.68	9.68	6.6	26,721	0.02%
2023/06/19	83.1	9.94	11.5	9.93	9.94	71.6	26,331	0.27%
2023/06/16	98.4	9.97	47	9.97	9.97	51.4	25,427	0.20%
2023/06/15	149.9	9.89	52.3	9.88	9.86	97.6	24,870	0.39%	大買/
2023/06/14	61	9.89	0	0.00	9.90	61	24,194	0.25%
2023/06/13	64	9.76	2	9.78	9.78	62	23,688	0.26%
2023/06/12	47.3	9.65	9	9.66	9.66	38.3	23,361	0.16%
2023/06/09	192	9.66	80	9.66	9.67	112	22,879	0.49%	大買/鉅額交易
2023/06/08	65.1	9.61	15	9.61	9.60	50.1	22,762	0.22%
2023/06/07	6	9.50	101	9.48	9.50	-95	22,803	-0.42%	大賣/
2023/06/06	27.5	9.33	0	0.00	9.31	27.5	22,297	0.12%
2023/06/05	73.1	9.42	11	9.41	9.42	62.1	22,049	0.28%
2023/06/02	5.5	9.16	16	9.15	9.17	-10.5	21,515	-0.05%
2023/06/01	2	8.99	1	8.99	8.99	1	21,268	0.00%
2023/05/31	9	8.98	27	8.97	8.99	-18	21,462	-0.08%
2023/05/30	30	8.87	2	8.87	8.87	28	21,590	0.13%
2023/05/29	4.2	8.88	0	0.00	8.88	4.2	21,693	0.02%
2023/05/26	258	8.68	0	0.00	8.65	258	21,530	1.20%	大買/鉅額交易
2023/05/25	80.7	8.87	0	0.00	8.86	80.7	20,669	0.39%
2023/05/24	14	9.05	0	0.00	9.06	14	20,344	0.07%
2023/05/23	0.1	9.04	0	0.00	9.05	0.1	20,225	0.00%
2023/05/22	23.3	8.93	12	8.93	8.94	11.3	20,088	0.06%
2023/05/19	40.1	8.99	0	0.00	8.99	40.1	19,931	0.20%
2023/05/18	1	8.88	5	8.88	8.88	-4	19,728	-0.02%
2023/05/17	32.6	8.73	40	8.72	8.73	-7.4	19,537	-0.04%
2023/05/16	3	8.80	0	0.00	8.82	3	19,329	0.02%
2023/05/15	11.3	8.75	25	8.75	8.76	-13.7	19,268	-0.07%
2023/05/12	63	8.78	0	0.00	8.79	63	19,375	0.33%
2023/05/11	10.2	8.73	18	8.74	8.74	-7.8	19,249	-0.04%
2023/05/10	16.1	8.73	0	0.00	8.72	16.1	19,114	0.08%
2023/05/09	20	8.79	27	8.79	8.78	-7	19,030	-0.04%
2023/05/08	15	8.79	0	0.00	8.78	15	18,861	0.08%
2023/05/05	103	8.61	13	8.60	8.60	90	18,587	0.48%	大買/
2023/05/04	91.8	8.79	5	8.78	8.79	86.8	18,077	0.48%
2023/05/03	195.4	8.89	0	0.00	8.88	195.4	17,465	1.12%	大買/鉅額交易
2023/05/02	6	9.11	10	9.08	9.12	-4	16,300	-0.02%
2023/04/28	2	9.17	100	9.17	9.18	-98	16,187	-0.61%
2023/04/27	78.9	8.96	0	0.00	8.96	78.9	15,901	0.50%
2023/04/26	73	8.99	1	8.98	8.98	72	15,586	0.46%
2023/04/25	11.8	9.12	30	9.12	9.11	-18.2	14,986	-0.12%
2023/04/24	11.7	9.18	13	9.16	9.15	-1.3	14,866	-0.01%
2023/04/21	7	9.14	7	9.14	9.15	0	14,580	0.00%
2023/04/20	0.2	9.13	0	0.00	9.14	0.2	14,449	0.00%
2023/04/19	19	9.04	2	9.04	9.03	17	14,324	0.12%
2023/04/18	15	9.11	0	0.00	9.11	15	13,894	0.11%
2023/04/17	127	9.02	12	9.02	9.01	115	13,423	0.86%	大買/鉅額交易
2023/04/14	66	9.09	0	0.00	9.11	66	12,686	0.52%
2023/04/13	91.3	9.09	0	0.00	9.09	91.3	12,059	0.76%
2023/04/12	64.7	9.22	0	0.00	9.22	64.7	11,351	0.57%
2023/04/11	55.5	9.27	34	9.28	9.33	21.5	11,098	0.19%
2023/04/10	93.4	9.50	0	0.00	9.48	93.4	10,711	0.87%
2023/04/07	49	9.55	3	9.53	9.54	46	10,521	0.44%
2023/04/06	51.5	9.68	0	0.00	9.66	51.5	10,182	0.51%
2023/03/31	20.1	9.70	0	0.00	9.69	20.1	9,923	0.20%
2023/03/30	17	9.69	20	9.68	9.72	-3	9,710	-0.03%
2023/03/29	38	9.63	0	0.00	9.65	38	9,754	0.39%
2023/03/28	35	9.64	2	9.64	9.63	33	9,819	0.34%
2023/03/27	14.5	9.65	10	9.66	9.65	4.5	9,821	0.05%
2023/03/24	44	9.65	51	9.65	9.64	-7	9,784	-0.07%
2023/03/23	59	9.79	2	9.76	9.76	57	9,490	0.60%
2023/03/22	23	9.82	16	9.82	9.81	7	9,304	0.08%
2023/03/21	83.1	9.75	35	9.78	9.76	48.1	9,203	0.52%
2023/03/20	16.3	9.83	0	0.00	9.92	16.3	8,950	0.18%
2023/03/17	19	9.84	1	9.84	9.85	18	8,744	0.21%
2023/03/16	55	9.83	1.6	9.84	9.80	53.4	8,477	0.63%
2023/03/15	56	9.91	0	0.00	9.91	56	8,264	0.68%
2023/03/14	11.2	9.95	0	0.00	9.94	11.2	8,021	0.14%
2023/03/13	50.6	10.00	1	10.01	9.99	49.6	7,756	0.64%
2023/03/10	30.3	10.06	40	10.07	10.13	-9.7	7,213	-0.13%
2023/03/09	2	10.24	0	0.00	10.24	2	6,720	0.03%
2023/03/08	12.2	10.27	0	0.00	10.26	12.2	6,557	0.19%
2023/03/07	23.3	10.36	0	0.00	10.37	23.3	6,337	0.37%
2023/03/06	26.3	10.30	0	0.00	10.34	26.3	6,133	0.43%
2023/03/03	19.3	10.18	0	0.00	10.18	19.3	5,950	0.32%
2023/03/02	57	10.19	2	10.18	10.20	55	5,581	0.99%
2023/03/01	50.1	10.37	0	0.00	10.39	50.1	5,073	0.99%
2023/02/24	2	10.48	0	0.00	10.52	2	4,793	0.04%
2023/02/23	20.1	10.48	0	0.00	10.49	20.1	4,709	0.43%
2023/02/22	37	10.50	10	10.50	10.51	27	4,551	0.59%
2023/02/21	15	10.75	0	0.00	10.75	15	4,329	0.35%
2023/02/20	10.3	10.72	0	0.00	10.74	10.3	4,287	0.24%
2023/02/17	0	0.00	31	10.73	10.73	-31	4,260	-0.73%
2023/02/16	36.2	10.74	0	0.00	10.74	36.2	4,268	0.85%
2023/02/15	5	10.71	0	0.00	10.71	5	4,320	0.12%
2023/02/13	6	10.56	189	10.54	10.59	-183	4,277	-4.28%	大賣/鉅額交易
2023/02/10	50.9	10.56	28	10.59	10.56	22.9	4,230	0.54%
2023/02/09	10	10.87	0	0.00	10.89	10	3,999	0.25%
2023/02/08	50	10.94	0	0.00	10.97	50	3,985	1.25%
2023/02/07	23	10.87	0	0.00	10.89	23	3,988	0.58%
2023/02/06	0.3	11.16	1	11.07	11.10	-0.7	3,902	-0.02%
2023/02/03	32	11.16	1	11.17	11.16	31	3,854	0.80%
2023/02/02	4.1	11.04	10	11.03	11.03	-5.9	3,838	-0.15%
2023/02/01	0	0.00	30	10.88	10.89	-30	3,810	-0.79%
2023/01/31	1	10.74	0	0.00	10.70	1	3,808	0.03%
2023/01/30	0.2	10.81	24	10.81	10.82	-23.8	3,839	-0.62%
2023/01/16	2	10.54	2	10.59	10.60	0	3,713	0.00%
2023/01/13	25	10.53	5	10.50	10.53	20	3,665	0.55%
2023/01/12	116	10.43	0	0.00	10.44	116	3,614	3.21%	大買/鉅額交易
2023/01/10	2	10.14	6	10.13	10.14	-4	3,572	-0.11%
2023/01/09	0	0.00	2	10.16	10.17	-2	3,580	-0.06%
2023/01/06	7	10.02	0	0.00	10.02	7	3,567	0.20%
2023/01/05	13	10.00	10	10.01	10.02	3	3,576	0.08%
2023/01/04	6.1	9.89	0	0.00	9.89	6.1	3,628	0.17%
2023/01/03	24.3	9.87	0	0.00	9.82	24.3	3,842	0.63%
2022/12/30	2	9.86	0	0.00	9.89	2	3,926	0.05%
2022/12/29	13	9.83	0	0.00	9.85	13	3,944	0.33%
2022/12/27	1	10.08	8	10.06	10.08	-7	3,868	-0.18%
2022/12/26	0.5	10.10	0	0.00	10.05	0.5	3,925	0.01%
2022/12/23	3	10.03	0	0.00	10.04	3	4,137	0.07%
2022/12/22	0	0.00	5	10.06	10.06	-5	4,174	-0.12%
2022/12/21	28	9.94	0	0.00	9.92	28	4,438	0.63%
2022/12/20	14.4	10.22	17	10.21	10.21	-2.6	4,491	-0.06%
2022/12/19	21.2	10.20	0	0.00	10.22	21.2	4,464	0.47%
2022/12/16	1	10.34	0	0.00	10.42	1	4,348	0.02%
2022/12/15	10.2	10.54	0	0.00	10.55	10.2	4,296	0.24%
2022/12/14	5	10.58	4	10.58	10.60	1	4,247	0.02%
2022/12/13	2	10.51	0	0.00	10.51	2	4,221	0.05%
2022/12/12	0.2	10.47	0	0.00	10.47	0.2	4,281	0.00%
2022/12/09	4.1	10.44	0	0.00	10.50	4.1	4,379	0.09%
2022/12/08	1	10.34	0	0.00	10.36	1	4,347	0.02%
2022/12/07	9.1	10.31	0	0.00	10.32	9.1	4,345	0.21%
2022/12/06	5.1	10.44	0	0.00	10.47	5.1	4,255	0.12%
2022/12/05	9.3	10.70	0	0.00	10.69	9.3	4,167	0.22%
2022/12/02	6.1	10.75	0	0.00	10.74	6.1	4,077	0.15%
2022/12/01	0.5	10.83	0	0.00	10.83	0.5	4,054	0.01%
2022/11/29	1	10.58	0	10.63	10.62	1	4,071	0.02%
2022/11/28	0.1	10.72	3	10.71	10.70	-2.9	4,108	-0.07%
2022/11/25	0.7	10.77	0	0.00	10.62	0.7	4,128	0.02%
2022/11/24	0.3	10.69	0	0.00	10.70	0.3	4,145	0.01%
2022/11/23	0.1	10.66	0	0.00	10.65	0.1	4,138	0.00%
2022/11/21	0.3	10.47	1	10.40	10.40	-0.7	4,138	-0.02%
2022/11/18	7	10.37	0	0.00	10.38	7	4,134	0.17%
2022/11/16	2	10.70	1	10.74	10.75	1	4,097	0.02%
2022/11/15	1	10.70	0	0.00	10.70	1	4,102	0.02%
2022/11/14	1	10.80	5	10.82	10.80	-4	4,079	-0.10%
2022/11/09	0	0.00	15	10.26	10.26	-15	3,972	-0.38%
2022/11/08	12	10.29	16	10.28	10.29	-4	3,968	-0.10%
2022/11/07	0	0.00	4	10.17	10.17	-4	3,959	-0.10%
2022/11/03	4	10.07	0	0.00	10.07	4	3,916	0.10%
2022/11/01	0.2	10.40	0	0.00	10.40	0.2	3,868	0.01%
2022/10/31	0	0.00	5	10.40	10.41	-5	3,845	-0.13%
2022/10/28	0.3	10.06	5.2	10.01	10.04	-4.9	3,806	-0.13%
2022/10/25	1.6	9.48	29	9.46	9.46	-27.4	3,752	-0.73%
2022/10/24	0	0.00	36	9.45	9.47	-36	3,838	-0.94%
2022/10/21	0.5	9.38	0	0.00	9.38	0.5	3,855	0.01%
2022/10/20	0.2	9.45	0	0.00	9.46	0.2	3,850	0.01%
2022/10/19	1.5	9.58	0	0.00	9.57	1.5	3,837	0.04%
2022/10/18	1.2	9.40	0	0.00	9.49	1.2	3,803	0.03%
2022/10/17	0.4	9.29	0	0.00	9.28	0.4	3,762	0.01%
2022/10/14	4.1	9.40	2	9.40	9.45	2.1	3,732	0.06%
2022/10/13	2.7	9.25	0	0.00	9.23	2.7	3,704	0.07%
2022/10/12	0.2	9.30	1	9.25	9.29	-0.8	3,674	-0.02%
2022/10/11	34.3	8.83	0	0.00	8.80	34.3	3,584	0.96%
2022/10/07	24.5	9.26	0	0.00	9.25	24.5	3,348	0.73%
2022/10/06	4.1	9.59	0	0.00	9.61	4.1	3,171	0.13%
2022/10/05	2.1	9.94	0	0.00	9.98	2.1	3,067	0.07%
2022/10/04	2.1	9.44	0	0.00	9.47	2.1	2,996	0.07%
2022/10/03	13.2	9.20	0	0.00	9.24	13.2	2,951	0.45%
2022/09/30	46.1	9.38	18	9.38	9.38	28.1	2,885	0.97%
2022/09/29	7	9.96	0	0.00	9.99	7	2,661	0.26%
2022/09/28	41	9.85	0	0.00	9.78	41	2,646	1.55%
2022/09/27	54.2	10.20	0	0.00	10.17	54.2	2,356	2.30%
2022/09/26	34.6	10.81	0	0.00	10.80	34.6	2,105	1.64%
2022/09/23	10	11.20	0	0.00	11.19	10	2,014	0.50%
2022/09/22	2.5	11.47	0	0.00	11.45	2.5	1,967	0.13%
2022/09/21	7	11.61	0	0.00	11.61	7	1,932	0.36%
2022/09/20	2.3	11.72	0	0.00	11.73	2.3	1,937	0.12%
2022/09/19	5	11.83	0	0.00	11.85	5	1,961	0.25%
2022/09/16	12.3	11.87	0	0.00	11.88	12.3	1,901	0.64%
2022/09/15	5	12.06	0	0.00	12.07	5	1,828	0.27%
2022/09/14	4	12.05	9	12.00	12.05	-5	1,869	-0.27%
2022/09/12	1	12.12	0	0.00	12.13	1	1,975	0.05%
2022/09/08	1	11.96	0	0.00	11.97	1	2,118	0.05%
2022/09/07	13	11.82	0	0.00	11.81	13	2,196	0.59%
2022/09/06	1	11.85	0	0.00	11.84	1	2,484	0.04%
2022/09/05	15.3	11.73	1	11.73	11.78	14.3	2,879	0.50%
2022/09/02	5	11.77	0	0.00	11.75	5	2,909	0.17%
2022/09/01	1	11.93	0	0.00	11.95	1	2,876	0.03%
2022/08/31	2	12.02	0	0.00	12.03	2	2,855	0.07%
2022/08/29	1	12.08	33	12.15	12.17	-32	2,818	-1.14%
2022/08/26	2	12.31	0	0.00	12.32	2	2,816	0.07%
2022/08/25	2.5	12.20	0	0.00	12.20	2.5	2,815	0.09%
2022/08/23	2.2	12.04	0	0.00	12.04	2.2	2,814	0.08%
2022/08/22	1.2	12.29	3	12.29	12.27	-1.8	2,795	-0.06%
2022/08/19	0.2	12.43	7	12.41	12.41	-6.8	2,785	-0.24%
2022/08/17	2	12.48	0	0.00	12.48	2	2,797	0.07%
2022/08/16	1	12.48	0	0.00	12.49	1	2,789	0.04%
2022/08/15	9	12.49	0	0.00	12.48	9	2,814	0.32%
2022/08/12	4	12.39	7	12.38	12.38	-3	2,836	-0.11%
2022/08/10	1	12.31	0	0.00	12.30	1	2,839	0.04%
2022/08/09	1	12.30	0	0.00	12.35	1	2,839	0.04%
2022/08/05	2.2	12.19	1	12.18	12.21	1.2	2,849	0.04%
2022/08/03	5	12.19	0	0.00	12.20	5	2,865	0.17%
2022/08/02	1.5	12.46	0	0.00	12.46	1.5	2,860	0.05%
2022/07/29	0	0.00	1	12.50	12.50	-1	2,802	-0.04%
2022/07/27	10	11.83	1	11.82	11.86	9	2,771	0.32%
2022/07/25	1	11.76	0	0.00	11.76	1	2,824	0.04%
2022/07/20	3.2	11.62	0	0.00	11.62	3.2	2,947	0.11%
2022/07/18	0	0.00	10	11.30	11.31	-10	2,972	-0.34%
2022/07/15	1	11.14	0	0.00	11.14	1	2,978	0.03%
2022/07/14	3	11.19	0	0.00	11.18	3	3,023	0.10%
2022/07/07	0	0.00	5	11.12	11.15	-5	3,052	-0.16%
2022/07/05	1.3	11.13	0	0.00	11.16	1.3	3,024	0.04%
2022/07/04	0	0.00	11	11.05	11.05	-11	3,074	-0.36%
2022/06/30	1	10.91	12	11.00	10.93	-11	3,105	-0.35%
2022/06/28	3	11.16	0	0.00	11.16	3	3,089	0.10%
2022/06/23	1	10.69	0	0.00	10.73	1	3,161	0.03%
2022/06/22	4	10.47	11	10.49	10.39	-7	3,114	-0.22%
2022/06/21	8.2	10.33	0	0.00	10.31	8.2	3,067	0.27%
2022/06/20	3.6	10.42	2	10.43	10.42	1.6	3,046	0.05%
2022/06/17	19.9	10.18	24	10.20	10.19	-4.1	2,961	-0.14%
2022/06/16	6	10.78	0	0.00	10.78	6	2,802	0.21%
2022/06/15	19.8	10.78	5	10.77	10.76	14.8	2,731	0.54%
2022/06/14	36.2	11.32	5.4	11.41	11.15	30.8	2,446	1.26%
2022/06/13	10	12.07	0	0.00	12.10	10	2,050	0.49%
2022/06/10	2.6	12.25	0	0.00	12.30	2.6	2,054	0.13%
2022/06/08	0	0.00	3	12.45	12.43	-3	2,065	-0.15%
2022/06/07	1	12.36	0	0.00	12.36	1	2,108	0.05%
2022/06/06	0.2	12.45	0	0.00	12.39	0.2	2,167	0.01%
2022/06/02	4	12.30	1	12.29	12.33	3	2,199	0.14%
2022/05/30	1	12.32	0	0.00	12.33	1	2,337	0.04%
2022/05/27	0	0.00	3	12.20	12.20	-3	2,367	-0.13%
2022/05/26	1	12.09	0	0.00	12.07	1	2,404	0.04%
2022/05/25	0.5	12.10	6	12.08	12.09	-5.5	2,463	-0.22%
2022/05/24	1	12.05	3	12.05	12.05	-2	2,718	-0.07%
2022/05/23	1	12.01	0	0.00	12.02	1	2,866	0.03%
2022/05/20	2.2	12.09	0	0.00	12.08	2.2	2,958	0.08%
2022/05/19	0	0.00	2	12.14	12.17	-2	2,963	-0.07%
2022/05/18	0	0.00	3	12.31	12.35	-3	3,066	-0.10%
2022/05/16	1	12.27	3	12.25	12.24	-2	3,126	-0.06%
2022/05/13	1	12.08	21	12.08	12.11	-20	3,254	-0.61%
2022/05/12	2.1	12.16	40	12.15	12.08	-37.9	3,381	-1.12%
2022/05/11	0.1	12.21	17	12.20	12.23	-16.9	3,525	-0.48%
2022/05/10	0.1	12.24	0	0.00	12.29	0.1	3,546	0.00%
2022/05/09	0.1	12.44	23	12.43	12.41	-22.9	3,546	-0.65%
2022/05/06	0.1	12.53	0	0.00	12.55	0.1	3,577	0.00%
2022/05/03	3.1	12.11	0	0.00	12.12	3.1	3,769	0.08%
2022/04/29	4.4	12.27	0	0.00	12.26	4.4	3,849	0.11%
2022/04/28	1	12.05	0	0.00	12.05	1	4,060	0.02%
2022/04/27	8.3	11.99	0	0.00	12.04	8.3	4,100	0.20%
2022/04/25	9.1	12.26	0	0.00	12.24	9.1	4,097	0.22%
2022/04/20	60.9	12.41	3	12.43	12.44	57.9	4,127	1.40%
2022/04/19	1.5	12.63	0	0.00	12.63	1.5	4,127	0.04%
2022/04/18	0	0.00	1	12.61	12.65	-1	4,131	-0.02%
2022/04/15	1.2	12.65	0	0.00	12.64	1.2	4,172	0.03%
2022/04/14	4	12.59	0	0.00	12.60	4	4,202	0.10%
2022/04/11	0.1	12.43	13	12.42	12.42	-12.9	4,290	-0.30%
2022/04/08	3.3	12.42	3	12.41	12.42	0.3	4,311	0.01%
2022/04/07	1.2	12.59	8	12.60	12.58	-6.8	4,265	-0.16%
2022/04/06	3	12.76	0	0.00	12.77	3	4,259	0.07%
2022/04/01	1	12.89	0	0.00	12.88	1	4,254	0.02%
2022/03/30	1	13.10	1	13.08	13.03	0	4,336	0.00%
2022/03/29	0	0.00	1	12.91	12.90	-1	4,363	-0.02%
2022/03/28	0	0.00	2	12.72	12.83	-2	4,417	-0.05%
2022/03/25	0.5	12.72	0	0.00	12.66	0.5	4,761	0.01%
2022/03/24	0	0.00	1	12.63	12.63	-1	5,114	-0.02%
2022/03/21	0.2	12.51	0	0.00	12.58	0.2	5,669	0.00%
2022/03/18	2.2	12.43	0	0.00	12.46	2.2	5,799	0.04%
2022/03/15	1.9	12.58	30	12.60	12.55	-28.1	5,856	-0.48%
2022/03/14	0.3	12.66	0	0.00	12.68	0.3	5,843	0.01%
2022/03/10	2	12.63	0	0.00	12.62	2	5,978	0.03%
2022/03/09	4	12.52	2	12.59	12.60	2	6,063	0.03%
2022/03/08	5	12.31	0	0.00	12.29	5	6,380	0.08%
2022/03/07	2.4	12.35	1	12.45	12.38	1.4	6,569	0.02%
2022/03/04	1	12.45	0	0.00	12.46	1	6,619	0.02%
2022/03/03	2	12.53	0	0.00	12.54	2	6,635	0.03%
2022/03/02	2	12.35	0	0.00	12.35	2	6,636	0.03%
2022/03/01	2	12.40	5	12.36	12.41	-3	6,601	-0.05%
2022/02/25	4	12.23	0	0.00	12.23	4	6,597	0.06%
2022/02/24	48.1	12.02	2	11.98	12.00	46.1	6,562	0.70%
2022/02/23	37.1	12.33	0	0.00	12.35	37.1	6,347	0.58%
2022/02/22	22.1	12.51	45	12.50	12.51	-22.9	6,225	-0.37%
2022/02/21	12.2	12.61	0	0.00	12.61	12.2	6,159	0.20%
2022/02/18	4.3	12.55	0	0.00	12.58	4.3	6,130	0.07%
2022/02/17	1	12.73	1	12.74	12.72	0	6,046	0.00%
2022/02/16	1.1	12.67	1	12.69	12.69	0.1	6,034	0.00%
2022/02/15	20.2	12.54	0	0.00	12.54	20.2	6,001	0.34%
2022/02/14	19	12.65	0	0.00	12.64	19	5,862	0.32%
2022/02/11	34.5	12.86	1	12.88	12.82	33.5	5,727	0.58%
2022/02/10	13	12.99	0	0.00	13.06	13	5,562	0.23%
2022/02/08	4	12.84	1	12.83	12.83	3	5,521	0.05%
2022/02/07	5.1	12.83	1	12.83	12.83	4.1	5,480	0.07%
2022/01/26	6	12.82	0	0.00	12.80	6	5,432	0.11%
2022/01/25	28.4	12.67	0	0.00	12.63	28.4	5,359	0.53%
2022/01/24	19.3	12.78	0	0.00	12.84	19.3	5,198	0.37%
2022/01/21	33.5	12.92	6	12.91	12.91	27.5	5,082	0.54%
2022/01/20	8.6	13.14	0	0.00	13.17	8.6	4,843	0.18%
2022/01/19	16.1	13.25	0	0.00	13.23	16.1	4,779	0.34%
2022/01/18	1	13.38	0	0.00	13.38	1	4,716	0.02%
2022/01/17	2.1	13.42	1.5	13.45	13.42	0.6	4,680	0.01%
2022/01/14	0.1	13.48	7	13.54	13.47	-6.9	4,694	-0.15%
2022/01/13	1	13.55	0	0.00	13.55	1	4,677	0.02%
2022/01/12	1	13.53	6	13.53	13.54	-5	4,658	-0.11%
2022/01/11	6	13.42	0	0.00	13.43	6	4,636	0.13%
2022/01/10	0.2	13.42	0	0.00	13.47	0.2	4,638	0.00%
2022/01/07	0.1	13.36	0	0.00	13.37	0.1	4,635	0.00%
2022/01/06	4.1	13.35	0	0.00	13.34	4.1	4,630	0.09%
2022/01/05	0.1	13.45	0	0.00	13.46	0.1	4,690	0.00%
2022/01/03	10	13.35	0	0.00	13.34	10	4,652	0.21%
2021/12/30	2	13.41	1	13.41	13.41	1	4,636	0.02%
2021/12/29	0.1	13.43	0	0.00	13.41	0.1	4,653	0.00%
2021/12/27	0.2	13.43	7	13.41	13.41	-6.8	4,670	-0.15%
2021/12/24	0.2	13.40	1	13.42	13.42	-0.8	4,738	-0.02%
2021/12/23	0	0.00	12	13.33	13.33	-12	4,696	-0.26%
2021/12/22	2.1	13.20	0	0.00	13.20	2.1	4,629	0.05%
2021/12/21	48.3	12.92	0	0.00	12.92	48.3	4,569	1.06%
2021/12/20	43.1	13.28	2	13.25	13.31	41.1	4,152	0.99%
2021/12/17	45.1	13.40	0	0.00	13.38	45.1	3,817	1.18%
2021/12/16	1.1	13.47	0	0.00	13.48	1.1	3,622	0.03%
2021/12/15	39.8	13.47	0	0.00	13.48	39.8	3,510	1.13%
2021/12/14	21.1	13.61	0	0.00	13.62	21.1	3,374	0.62%
2021/12/13	15.1	13.80	0	0.00	13.80	15.1	3,269	0.46%
2021/12/10	0.2	13.94	0	0.00	13.92	0.2	3,219	0.01%
2021/12/09	20	13.96	0	0.00	13.97	20	3,212	0.62%
2021/12/08	1	13.95	0	0.00	13.94	1	3,261	0.03%
2021/12/07	0	0.00	1	13.81	13.82	-1	3,245	-0.03%
2021/12/06	1.1	13.65	0	0.00	13.59	1.1	3,204	0.04%
2021/12/03	3	13.61	2	13.65	13.67	1	3,132	0.03%
2021/12/02	82.2	13.43	0	0.00	13.40	82.2	3,013	2.73%
2021/12/01	35.2	13.62	0	0.00	13.81	35.2	2,669	1.32%
2021/11/30	4	13.99	0	0.00	14.02	4	2,452	0.16%
2021/11/29	0.1	14.10	0	0.00	14.06	0.1	2,353	0.00%
2021/11/26	4.1	14.14	0	0.00	14.12	4.1	2,313	0.18%
2021/11/25	0.3	14.26	0	0.00	14.23	0.3	2,281	0.01%
2021/11/24	5	14.13	0	0.00	14.13	5	2,292	0.22%
2021/11/23	1.1	14.16	0	0.00	14.14	1.1	2,258	0.05%
2021/11/22	26.4	14.18	2	14.15	14.17	24.4	2,248	1.09%
2021/11/19	3.1	14.20	0	0.00	14.19	3.1	2,215	0.14%
2021/11/18	0.1	14.34	8.5	14.25	14.23	-8.4	2,229	-0.38%
2021/11/17	1.1	14.36	0	0.00	14.36	1.1	2,196	0.05%
2021/11/16	0.1	14.41	0	0.00	14.37	0.1	2,242	0.00%
2021/11/15	0	0.00	2	14.51	14.43	-2	2,241	-0.09%
2021/11/10	0.2	14.54	0	0.00	14.50	0.2	2,254	0.01%
2021/11/08	0.4	14.55	1	14.56	14.58	-0.6	2,274	-0.03%
2021/11/05	68.1	14.46	0	0.00	14.48	68.1	2,290	2.97%
2021/11/03	20	14.42	0	0.00	14.40	20	2,313	0.86%
2021/11/02	0	0.00	1	14.46	14.45	-1	2,329	-0.04%
2021/11/01	0.1	14.35	0	0.00	14.37	0.1	2,410	0.00%
2021/10/29	0.1	14.36	0	0.00	14.35	0.1	2,446	0.00%
2021/10/28	0	0.00	2	14.38	14.36	-2	2,469	-0.08%
2021/10/27	0	0.00	1	14.49	14.47	-1	2,465	-0.04%
2021/10/25	0.2	14.65	1	14.48	14.47	-0.8	2,476	-0.03%
2021/10/22	0	0.00	7	14.50	14.51	-7	2,499	-0.28%
2021/10/21	0	0.00	1	14.47	14.45	-1	2,464	-0.04%
2021/10/20	0.2	14.42	0	0.00	14.37	0.2	2,474	0.01%
2021/10/19	0	0.00	10	14.31	14.34	-10	2,510	-0.40%
2021/10/15	0	0.00	1	14.44	14.43	-1	2,552	-0.04%
2021/10/13	0	0.00	7	14.32	14.33	-7	2,661	-0.26%
2021/10/12	0.7	14.16	0	0.00	14.15	0.7	2,660	0.03%
2021/10/08	0.1	14.11	4	14.13	14.14	-3.9	2,765	-0.14%
2021/10/06	0	0.00	2	14.07	14.07	-2	2,857	-0.07%
2021/10/05	0.1	14.08	0	0.00	14.00	0.1	2,868	0.00%
2021/10/01	12	13.89	0	0.00	13.83	12	3,017	0.40%
2021/09/29	0.1	14.05	0	0.00	14.01	0.1	2,959	0.00%
2021/09/28	1	14.10	0	0.00	14.14	1	2,984	0.03%
2021/09/27	5.2	14.05	0	0.00	14.04	5.2	2,985	0.17%
2021/09/23	10	14.02	0	0.00	14.02	10	3,108	0.32%
2021/09/22	7.2	13.85	0	0.00	13.90	7.2	3,111	0.23%
2021/09/17	21.1	13.93	0	0.00	13.93	21.1	3,117	0.68%
2021/09/16	0.1	14.13	0	0.00	14.08	0.1	3,088	0.00%
2021/09/15	8.2	14.05	0	0.00	14.06	8.2	3,096	0.26%
2021/09/14	2.1	14.09	0	0.00	14.10	2.1	3,097	0.07%
2021/09/13	13.1	14.02	10	14.04	14.07	3.1	3,122	0.10%
2021/09/10	3.3	14.10	0	0.00	14.09	3.3	3,162	0.10%
2021/09/09	4.1	14.08	0	0.00	14.07	4.1	3,251	0.13%
2021/09/08	16.1	14.15	0	0.00	14.15	16.1	3,257	0.49%
2021/09/07	5.1	14.23	0	0.00	14.27	5.1	3,323	0.15%
2021/09/06	15.2	14.26	0	0.00	14.26	15.2	3,419	0.44%
2021/09/03	0.6	14.36	0	0.00	14.35	0.6	3,509	0.02%
2021/09/01	0.1	14.34	0	0.00	14.33	0.1	3,660	0.00%
2021/08/31	6.1	14.26	0	0.00	14.29	6.1	3,681	0.17%
2021/08/30	0.4	14.35	0	0.00	14.35	0.4	3,683	0.01%
2021/08/27	20.1	14.23	0	0.00	14.23	20.1	3,687	0.55%
2021/08/26	1	14.30	2.3	14.30	14.29	-1.3	3,725	-0.03%
2021/08/25	0.2	14.32	2	14.28	14.27	-1.8	3,726	-0.05%
2021/08/20	7.1	13.87	0	0.00	13.86	7.1	3,737	0.19%
2021/08/19	2.5	13.99	0	0.00	13.97	2.5	3,690	0.07%
2021/08/17	0.1	14.10	0	0.00	14.04	0.1	3,703	0.00%
2021/08/16	0	0.00	2	14.10	14.11	-2	3,697	-0.05%
2021/08/13	1.1	14.12	0	0.00	14.12	1.1	3,693	0.03%
2021/08/10	1.2	14.03	0	0.00	14.00	1.2	3,660	0.03%
2021/08/09	0	0.00	1	14.03	14.04	-1	3,703	-0.03%
2021/08/06	0.1	13.99	0	0.00	13.99	0.1	3,722	0.00%
2021/08/05	4.2	13.92	0	0.00	13.90	4.2	3,771	0.11%
2021/08/04	6.3	14.01	0	0.00	14.01	6.3	3,791	0.17%
2021/08/03	2.6	14.03	0	0.00	14.03	2.6	3,791	0.07%
2021/08/02	12	14.09	0	0.00	14.09	12	3,773	0.32%
2021/07/29	0.1	14.04	0	0.00	14.05	0.1	3,781	0.00%
2021/07/28	1.1	13.98	0	0.00	14.00	1.1	3,784	0.03%
2021/07/27	1	14.02	0	0.00	14.02	1	3,795	0.03%
2021/07/26	6.2	13.98	4	13.98	13.98	2.2	3,815	0.06%
2021/07/23	1.1	14.01	0	0.00	14.01	1.1	3,822	0.03%
2021/07/21	2.1	14.03	1	14.03	14.01	1.1	3,789	0.03%
2021/07/20	5.9	13.79	1	13.78	13.79	4.9	3,780	0.13%
2021/07/19	11	13.98	6	13.96	13.98	5	3,711	0.13%
2021/07/16	4.1	14.04	0	0.00	14.04	4.1	3,649	0.11%
2021/07/15	2.4	14.05	0	0.00	14.14	2.4	3,632	0.07%
2021/07/14	1.2	14.29	0	0.00	14.22	1.2	3,564	0.03%
2021/07/12	0	0.00	1	14.44	14.44	-1	3,490	-0.03%
2021/07/09	7	14.17	9.2	14.18	14.18	-2.2	3,463	-0.06%
2021/07/08	8	14.39	0	0.00	14.37	8	3,367	0.24%
2021/07/07	6.3	14.49	0	0.00	14.50	6.3	3,275	0.19%
2021/07/05	2.3	14.54	1	14.53	14.56	1.3	3,217	0.04%
2021/07/01	0	0.00	1	14.49	14.49	-1	3,161	-0.03%
2021/06/29	1.2	14.64	7	14.61	14.63	-5.8	3,029	-0.19%
2021/06/25	0.2	14.72	0	0.00	14.70	0.2	2,983	0.01%
2021/06/24	1	14.57	0	0.00	14.58	1	2,954	0.03%
2021/06/23	2	14.58	0	0.00	14.58	2	2,928	0.07%
2021/06/21	8.7	14.61	0	0.00	14.63	8.7	2,915	0.30%
2021/06/18	6	14.71	0	0.00	14.74	6	2,807	0.21%
2021/06/17	2	14.88	0	0.00	14.87	2	2,742	0.07%
2021/06/16	9.2	14.75	100	14.75	14.76	-90.8	2,716	-3.34%
2021/06/15	6	14.87	0	0.00	14.90	6	2,665	0.23%
2021/06/11	7.2	15.02	3	14.99	15.05	4.2	2,606	0.16%
2021/06/10	29.4	15.19	0	0.00	15.16	29.4	2,546	1.15%
2021/06/09	84.1	15.04	0	0.00	15.04	84.1	2,493	3.37%
2021/06/08	1.1	14.84	5	14.75	14.85	-4	2,455	-0.16%
2021/06/07	1.1	14.58	0	0.00	14.65	1.1	2,445	0.04%
2021/06/04	6.1	14.54	0	0.00	14.56	6.1	2,462	0.25%
2021/06/03	3	14.55	0	0.00	14.57	3	2,485	0.12%
2021/06/02	0	14.54	0	0.00	14.50	0	2,477	0.00%
2021/06/01	2.1	14.44	0	0.00	14.42	2.1	2,487	0.08%
2021/05/31	2	14.43	0	0.00	14.44	2	2,483	0.08%
2021/05/26	1	14.32	0	0.00	14.35	1	2,514	0.04%
2021/05/25	1.2	14.38	0	0.00	14.39	1.2	2,524	0.05%
2021/05/20	2	14.25	0	0.00	14.25	2	2,560	0.08%
2021/05/19	1	14.19	0	0.00	14.20	1	2,601	0.04%
2021/05/18	1	14.25	0	0.00	14.24	1	2,624	0.04%
2021/05/17	5	14.17	5	14.19	14.18	0	2,660	0.00%
2021/05/13	1	13.58	1	13.48	13.62	0	2,628	0.00%
2021/05/12	2	14.02	0	0.00	14.01	2	2,587	0.08%
2021/05/11	2	14.20	0	0.00	14.18	2	2,485	0.08%
2021/05/05	1.1	14.30	0	0.00	14.30	1.1	2,486	0.04%
2021/05/04	0.1	14.37	0	0.00	14.36	0.1	2,507	0.00%
2021/05/03	10	14.42	2	14.43	14.38	8	2,502	0.32%
2021/04/27	1	14.20	0	0.00	14.23	1	2,470	0.04%
2021/04/26	0.1	14.27	6	14.26	14.27	-5.9	2,441	-0.24%
2021/04/23	0.1	14.15	1	14.14	14.13	-0.9	2,424	-0.04%
2021/04/22	6	14.12	0	0.00	14.13	6	2,403	0.25%
2021/04/21	4	14.06	0	0.00	14.14	4	2,377	0.17%
2021/04/20	2	14.22	0	0.00	14.23	2	2,311	0.09%
2021/04/19	1	14.36	0	0.00	14.37	1	2,273	0.04%
2021/04/16	10	14.45	0	0.00	14.43	10	2,244	0.45%
2021/04/14	0	0.00	10	14.40	14.40	-10	2,220	-0.45%
2021/04/09	0	0.00	3	14.26	14.25	-3	2,292	-0.13%
2021/04/08	2	14.22	0	0.00	14.24	2	2,283	0.09%
2021/04/06	2.1	14.28	0	0.00	14.25	2.1	2,294	0.09%
2021/03/31	0	0.00	12	14.22	14.25	-12	2,282	-0.53%
2021/03/30	0	0.00	8	14.13	14.15	-8	2,291	-0.35%
2021/03/24	14	14.05	0	0.00	14.05	14	2,233	0.63%
2021/03/23	0	0.00	6	14.22	14.22	-6	2,214	-0.27%
2021/03/22	12	14.19	0	0.00	14.19	12	2,230	0.54%
2021/03/19	6	14.20	0	0.00	14.29	6	2,225	0.27%
2021/03/18	4	14.37	0	0.00	14.40	4	2,216	0.18%
2021/03/17	0	0.00	5	14.34	14.33	-5	2,191	-0.23%
2021/03/15	1	14.19	0	0.00	14.46	1	2,100	0.05%
2021/03/12	1	14.06	0	0.00	14.09	1	2,047	0.05%
2021/03/10	6	13.88	0	0.00	13.83	6	2,049	0.29%
2021/03/09	6	13.71	0	0.00	13.75	6	2,036	0.29%
2021/03/05	1.1	13.36	0	0.00	13.34	1.1	2,053	0.05%
2021/03/04	2	13.49	1	13.55	13.48	1	2,065	0.05%
2021/03/02	10.2	13.46	0	0.00	13.42	10.2	2,114	0.48%
2021/02/26	1	13.40	0	0.00	13.40	1	2,159	0.05%
2021/02/25	1.2	13.56	0	0.00	13.64	1.2	2,132	0.05%
2021/02/23	6	13.32	0	0.00	13.32	6	2,108	0.28%
2021/02/22	4	13.26	0	0.00	13.14	4	2,121	0.19%
2021/02/19	1	12.99	0	0.00	12.98	1	2,160	0.05%
2021/02/18	1	13.19	0	0.00	13.21	1	2,199	0.05%
2021/02/05	0.1	12.84	0	0.00	12.82	0.1	2,220	0.00%
2021/02/03	3	12.76	0	0.00	12.78	3	2,315	0.13%
2021/02/01	2	12.41	0	0.00	12.46	2	2,342	0.09%
2021/01/28	1	12.53	1	12.54	12.54	0	2,315	0.00%
2021/01/26	0	0.00	20	12.87	12.82	-20	2,315	-0.86%
2021/01/25	11	12.91	0	0.00	12.93	11	2,293	0.48%
2021/01/22	12	12.78	0	0.00	12.78	12	2,284	0.53%
2021/01/19	0	0.00	41	12.48	12.53	-41	2,320	-1.77%
2021/01/18	2	12.49	0	0.00	12.48	2	2,332	0.09%
2021/01/15	1	12.55	0	0.00	12.53	1	2,322	0.04%
2021/01/11	0	0.00	10	12.58	12.58	-10	2,338	-0.43%
2021/01/05	0.2	12.67	0	0.00	12.42	0.2	2,256	0.01%
2020/12/31	1	12.64	0	0.00	12.65	1	2,207	0.05%
2020/12/22	0.2	12.50	0	0.00	12.41	0.2	2,190	0.01%
2020/12/21	1	12.54	0	0.00	12.51	1	2,239	0.04%
2020/12/17	0	0.00	2	12.58	12.58	-2	2,307	-0.09%
2020/12/14	10	12.55	0	0.00	12.57	10	2,285	0.44%
2020/12/07	0.2	12.56	0	0.00	12.67	0.2	2,421	0.01%
2020/12/02	40	12.34	0	0.00	12.35	40	2,445	1.64%
2020/11/26	4	12.72	0	0.00	12.69	4	2,318	0.17%
2020/11/24	1	12.38	0	0.00	12.47	1	2,226	0.04%
2020/11/20	1	11.94	0	0.00	11.92	1	2,193	0.05%
2020/11/18	0	0.00	10	11.90	12.00	-10	2,193	-0.46%
2020/11/17	0	0.00	18	11.81	11.81	-18	2,128	-0.85%
2020/11/13	1	11.21	4	11.23	11.23	-3	2,056	-0.15%
2020/11/12	1	11.35	0	0.00	11.33	1	2,041	0.05%
2020/11/11	1	11.44	3	11.40	11.45	-2	2,018	-0.10%
2020/11/09	0	0.00	10	10.81	10.82	-10	1,882	-0.53%
2020/11/03	0	0.00	10	10.62	10.63	-10	1,972	-0.51%
2020/11/02	1	10.48	0	0.00	10.49	1	1,987	0.05%
2020/10/30	1	10.48	0	0.00	10.50	1	1,993	0.05%
2020/10/29	14	10.46	0	0.00	10.48	14	1,974	0.71%
2020/10/28	3	10.62	0	0.00	10.60	3	1,950	0.15%
2020/10/26	1	10.88	0	0.00	10.79	1	1,939	0.05%
2020/10/20	3	10.77	0	0.00	10.73	3	2,041	0.15%
2020/10/16	0	0.00	1	10.90	10.90	-1	2,068	-0.05%
2020/10/15	0	0.00	10	10.87	10.89	-10	2,078	-0.48%
2020/09/24	6	10.40	2	10.42	10.44	4	2,457	0.16%
2020/09/23	5	10.80	0	0.00	10.80	5	2,419	0.21%
2020/09/17	0	0.00	3	11.20	11.16	-3	2,449	-0.12%
2020/09/14	5	11.15	0	0.00	11.18	5	2,568	0.19%
2020/09/10	3	11.25	0	0.00	11.30	3	2,578	0.12%
2020/09/09	2	11.22	1	11.23	11.24	1	2,641	0.04%
2020/09/04	0	0.00	2	11.13	11.18	-2	3,024	-0.07%
2020/09/03	0	0.00	1	11.25	11.25	-1	3,224	-0.03%
2020/08/25	1	11.40	0	0.00	11.40	1	3,728	0.03%
2020/08/24	1	11.10	0	0.00	11.13	1	3,735	0.03%
2020/08/21	0	0.00	1	11.15	11.16	-1	3,796	-0.03%
2020/08/20	7	11.00	2	11.08	11.00	5	3,838	0.13%
2020/08/14	0	0.00	2	11.23	11.23	-2	3,940	-0.05%
2020/08/13	0	0.00	4	11.40	11.37	-4	3,963	-0.10%
2020/08/12	0	0.00	6	11.37	11.39	-6	4,030	-0.15%
2020/07/30	2	10.99	1	10.99	10.99	1	4,320	0.02%
2020/07/29	0	0.00	1	10.80	10.82	-1	4,338	-0.02%
2020/07/28	10	10.62	0	0.00	10.60	10	4,413	0.23%
2020/07/23	1	10.91	4	10.90	10.94	-3	4,486	-0.07%
2020/07/17	0	0.00	53	10.59	10.59	-53	4,561	-1.16%
2020/07/16	0	0.00	2	10.65	10.56	-2	4,618	-0.04%
2020/07/15	0	0.00	8	10.24	10.25	-8	4,639	-0.17%
2020/07/13	2	10.12	0	0.00	10.15	2	4,909	0.04%
2020/07/10	21	9.94	0	0.00	9.90	21	4,951	0.42%
2020/07/09	6	10.15	0	0.00	10.14	6	5,013	0.12%
2020/07/08	5	10.19	0	0.00	10.19	5	5,062	0.10%
2020/07/03	2	10.27	0	0.00	10.30	2	5,188	0.04%
2020/07/01	7	10.54	0	0.00	10.51	7	5,167	0.14%
2020/06/29	14	10.38	0	0.00	10.36	14	5,181	0.27%
2020/06/23	15	10.63	0	0.00	10.62	15	5,132	0.29%
2020/06/22	6	10.93	0	0.00	10.82	6	5,058	0.12%
2020/06/19	2	11.01	0	0.00	11.08	2	5,033	0.04%
2020/06/18	11	10.94	0	0.00	11.05	11	4,994	0.22%
2020/06/16	0	0.00	76	11.47	11.49	-76	4,877	-1.56%
2020/06/15	10	10.88	0	0.00	10.88	10	4,793	0.21%
2020/06/12	16	10.38	1	10.87	10.91	15	4,691	0.32%
2020/06/11	36	11.21	10	11.33	11.01	26	4,523	0.57%
2020/06/10	18	11.95	0	0.00	11.95	18	4,330	0.42%
2020/06/09	4	12.70	1	12.55	12.63	3	4,135	0.07%
2020/06/08	0	0.00	1	11.92	12.12	-1	3,959	-0.03%
2020/06/04	10	10.66	0	0.00	10.73	10	3,747	0.27%
2020/05/29	1	10.18	0	0.00	10.17	1	3,577	0.03%
2020/05/28	4	10.39	0	0.00	10.49	4	3,532	0.11%
2020/05/22	2	9.55	0	0.00	9.44	2	3,326	0.06%
2020/05/20	2	9.25	0	0.00	9.49	2	3,197	0.06%
2020/05/19	1	9.32	92	9.32	9.32	-91	3,139	-2.90%
2020/05/14	20	8.91	0	0.00	8.86	20	2,935	0.68%
2020/05/13	50	9.17	0	0.00	9.35	50	2,799	1.79%
2020/05/12	22	9.42	0	0.00	9.41	22	2,755	0.80%
2020/05/11	0	0.00	50	9.67	9.68	-50	2,718	-1.84%
2020/05/07	13	9.34	0	0.00	9.40	13	2,600	0.50%
2020/05/06	12	9.48	0	0.00	9.52	12	2,569	0.47%
2020/05/05	15	9.42	0	0.00	9.43	15	2,510	0.60%
2020/05/04	10	9.31	0	0.00	9.41	10	2,460	0.41%
2020/04/30	0	0.00	4	10.02	10.16	-4	2,360	-0.17%
2020/04/29	0	0.00	31	9.44	9.48	-31	2,282	-1.36%
2020/04/28	31	9.01	0	0.00	9.00	31	2,185	1.42%
2020/04/27	2	8.88	0	0.00	8.90	2	2,157	0.09%
2020/04/23	1	9.04	0	0.00	9.07	1	2,064	0.05%
2020/04/20	4	9.23	0	0.00	9.18	4	1,865	0.21%
2020/04/17	1	9.10	0	0.00	9.04	1	1,781	0.06%
2020/04/16	2	9.15	0	0.00	8.85	2	1,605	0.12%
2020/04/14	2	10.09	2	9.84	10.14	0	1,381	0.00%
2020/04/10	0	0.00	10	9.91	10.20	-10	1,128	-0.89%
2020/04/09	0	0.00	3	8.50	8.80	-3	1,016	-0.30%
2020/04/06	3	7.82	0	0.00	8.10	3	816	0.37%
2020/04/01	2	7.92	0	0.00	7.97	2	772	0.26%
2020/03/31	4	9.00	0	0.00	8.94	4	731	0.55%
2020/03/27	7	10.51	0	0.00	10.62	7	671	1.04%
2020/03/26	0	0.00	5	7.79	8.08	-5	638	-0.78%
2020/03/16	1	12.92	0	0.00	12.95	1	512	0.20%
2020/03/13	0	0.00	5	12.77	12.92	-5	504	-0.99%
2020/03/10	1	16.91	0	0.00	17.24	1	432	0.23%
2020/03/09	2	17.64	0	0.00	17.58	2	420	0.48%
2020/03/06	1	17.90	0	0.00	17.96	1	418	0.24%
2020/03/03	1	18.20	0	0.00	18.18	1	423	0.24%
2020/03/02	1	17.62	0	0.00	17.66	1	425	0.23%
2020/02/24	0	0.00	4	19.65	19.67	-4	411	-0.97%
2019/11/18	1	17.91	0	0.00	17.91	1	475	0.21%
2019/11/08	0	0.00	2	17.89	17.87	-2	473	-0.42%
2019/11/01	0	0.00	2	17.83	17.85	-2	467	-0.43%
2019/09/12	1	17.80	0	0.00	17.69	1	778	0.13%
2019/09/04	2	17.26	0	0.00	17.24	2	759	0.26%
2019/09/03	2	17.45	0	0.00	17.41	2	756	0.26%
2019/08/15	1	18.07	0	0.00	18.07	1	717	0.14%
2019/08/12	3	18.55	0	0.00	18.54	3	698	0.43%
2019/07/02	3	18.06	0	0.00	18.02	3	332	0.90%