復華富時不動產 (00712)-元大-左營券商分點個股進出

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
9.43
漲跌
▼0.04
漲幅
-0.42%
成交量
34,935張
產業
上市
282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－元大-左營券商分點個股進出

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

元大-左營券商分點個股進出
元大-左營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
2024/05/30	139.2	9.42	0	0.00	9.43	139.2	23,773	0.59%	大買/鉅額交易
2024/05/29	64.4	9.46	1	9.48	9.47	63.4	23,594	0.27%
2024/05/28	27	9.50	0.6	9.51	9.51	26.4	23,726	0.11%
2024/05/27	70	9.50	12.1	9.51	9.52	57.9	23,603	0.25%
2024/05/24	134.5	9.50	19	9.52	9.49	115.5	23,497	0.49%	大買/鉅額交易
2024/05/23	59.4	9.73	182	9.74	9.73	-122.7	22,508	-0.54%	大賣/鉅額交易
2024/05/22	6	9.85	7	9.84	9.85	-1	22,394	0.00%
2024/05/21	13.1	9.85	10	9.86	9.86	3.1	22,622	0.01%
2024/05/20	0	0.00	5	9.93	9.93	-5	23,116	-0.02%
2024/05/17	0	0.00	39	9.91	9.90	-39	23,223	-0.17%
2024/05/16	0	0.00	24	9.91	9.92	-24	23,210	-0.10%
2024/05/15	0.5	9.89	39	9.91	9.88	-38.5	23,372	-0.16%
2024/05/14	2.1	9.78	0	0.00	9.77	2.1	24,461	0.01%
2024/05/13	21.3	9.76	0	0.00	9.76	21.3	24,898	0.09%
2024/05/10	5	9.73	30	9.74	9.74	-25	25,268	-0.10%
2024/05/09	2	9.67	3	9.68	9.67	-1	25,738	0.00%
2024/05/08	1	9.67	0	0.00	9.67	1	25,732	0.00%
2024/05/07	23	9.69	20	9.70	9.70	3	25,767	0.01%
2024/05/06	102	9.61	11	9.60	9.61	91	25,393	0.36%	大買/
2024/05/03	0	0.00	5	9.56	9.56	-5	25,320	-0.02%
2024/05/02	50	9.57	0	0.00	9.57	50	25,558	0.20%
2024/04/29	0	0.00	1	9.57	9.57	-1	25,471	0.00%
2024/04/26	3.3	9.47	1	9.48	9.47	2.3	25,304	0.01%
2024/04/25	78	9.54	50	9.54	9.54	28	25,338	0.11%
2024/04/24	2	9.58	0	0.00	9.58	2	25,355	0.01%
2024/04/23	0	0.00	1	9.48	9.47	-1	25,130	0.00%
2024/04/22	12	9.40	3	9.40	9.40	9	25,205	0.04%
2024/04/19	25.5	9.22	3	9.22	9.23	22.5	25,018	0.09%
2024/04/18	20	9.21	0	9.23	9.20	20	24,687	0.08%
2024/04/17	128.6	9.20	55	9.21	9.21	73.6	24,538	0.30%	大買/
2024/04/16	26.2	9.29	0	0.00	9.30	26.2	23,691	0.11%
2024/04/15	10.5	9.38	0.1	9.41	9.39	10.4	23,471	0.04%
2024/04/12	6.3	9.46	0	0.00	9.44	6.3	23,380	0.03%
2024/04/11	81.7	9.40	4	9.40	9.40	77.7	23,486	0.33%
2024/04/10	0	0.00	0.5	9.67	9.67	-0.5	22,735	0.00%
2024/04/09	13.3	9.62	1	9.63	9.62	12.3	22,937	0.05%
2024/04/08	59.3	9.60	52	9.60	9.61	7.3	23,512	0.03%
2024/04/03	53	9.61	56	9.65	9.64	-3	23,655	-0.01%
2024/04/02	19.1	9.70	11	9.68	9.71	8.1	23,707	0.03%
2024/04/01	3	9.76	15	9.75	9.75	-12	23,634	-0.05%
2024/03/29	25	9.72	5	9.72	9.72	20	23,609	0.08%
2024/03/28	16	9.70	14	9.69	9.69	2	23,570	0.01%
2024/03/27	1.3	9.63	4	9.63	9.64	-2.7	23,861	-0.01%
2024/03/26	2	9.69	18	9.68	9.69	-16	24,358	-0.07%
2024/03/25	21	9.65	5	9.61	9.63	16	24,645	0.06%
2024/03/22	0	0.00	40	9.71	9.73	-40	25,138	-0.16%
2024/03/21	25.2	9.60	11	9.61	9.60	14.2	25,114	0.06%
2024/03/20	63.4	9.47	58	9.47	9.48	5.4	26,011	0.02%
2024/03/19	29	9.48	7	9.48	9.50	22	26,548	0.08%
2024/03/18	107	9.64	153	9.64	9.65	-46	26,487	-0.17%	大買/大賣/
2024/03/15	18	9.58	0	0.00	9.59	18	26,232	0.07%
2024/03/14	15	9.68	330	9.68	9.68	-315	25,967	-1.21%	大賣/鉅額交易
2024/03/13	92.3	9.67	25	9.68	9.64	67.3	25,826	0.26%
2024/03/12	68	9.66	34	9.66	9.66	34	26,081	0.13%
2024/03/11	31	9.62	5	9.62	9.62	26	26,068	0.10%
2024/03/08	33	9.56	50	9.56	9.56	-17	26,146	-0.07%
2024/03/07	20.2	9.52	14	9.52	9.53	6.2	26,200	0.02%
2024/03/06	1.2	9.50	3	9.50	9.50	-1.8	26,081	-0.01%
2024/03/05	111.3	9.47	0	0.00	9.47	111.3	25,895	0.43%	大買/鉅額交易
2024/03/04	17.3	9.62	8	9.63	9.61	9.3	25,294	0.04%
2024/03/01	58.2	9.56	37	9.53	9.57	21.2	25,241	0.08%
2024/02/29	32	9.39	0	0.00	9.40	32	24,943	0.13%
2024/02/27	36.3	9.41	0	0.00	9.41	36.3	24,672	0.15%
2024/02/26	29	9.44	20	9.44	9.46	9	24,347	0.04%
2024/02/23	104	9.42	4	9.42	9.41	100	24,185	0.41%	大買/
2024/02/22	12.1	9.36	5	9.38	9.38	7.1	24,255	0.03%
2024/02/21	170.8	9.37	0	0.00	9.36	170.8	24,114	0.71%	大買/鉅額交易
2024/02/20	126	9.44	0	0.00	9.46	126	23,743	0.53%	大買/鉅額交易
2024/02/19	46.1	9.39	5	9.41	9.41	41.1	23,784	0.17%
2024/02/16	27.3	9.41	4	9.41	9.42	23.3	24,231	0.10%
2024/02/15	168.4	9.28	1	9.30	9.31	167.4	23,870	0.70%	大買/鉅額交易
2024/02/05	115.4	9.54	0	0.00	9.56	115.4	22,495	0.51%	大買/鉅額交易
2024/02/02	14.7	9.67	0	0.00	9.65	14.7	22,116	0.07%
2024/02/01	27.8	9.67	5	9.70	9.70	22.8	21,759	0.10%
2024/01/31	2	9.86	0	0.00	9.89	2	21,155	0.01%
2024/01/30	10	9.98	0	0.00	9.98	10	21,530	0.05%
2024/01/29	3	9.89	9	9.88	9.89	-6	21,838	-0.03%
2024/01/26	2	9.88	17	9.87	9.87	-15	22,597	-0.07%
2024/01/25	14.4	9.82	0	0.00	9.83	14.4	23,211	0.06%
2024/01/24	1.1	9.86	0	0.00	9.88	1.1	23,391	0.00%
2024/01/23	0	0.00	6	9.83	9.85	-6	23,701	-0.03%
2024/01/22	5	9.85	3	9.86	9.85	2	24,266	0.01%
2024/01/19	21.6	9.79	0	0.00	9.80	21.6	24,729	0.09%
2024/01/18	19.2	9.80	0	0.00	9.79	19.2	25,542	0.08%
2024/01/17	6.2	9.92	21	9.92	9.90	-14.8	26,054	-0.06%
2024/01/16	9	9.96	10	9.97	9.98	-1	26,928	0.00%
2024/01/15	12	9.92	0	0.00	9.96	12	27,889	0.04%
2024/01/12	1	9.90	10	9.90	9.91	-9	29,138	-0.03%
2024/01/11	3	9.97	15	9.98	9.97	-12	29,538	-0.04%
2024/01/10	0.8	9.90	7	9.88	9.91	-6.2	29,643	-0.02%
2024/01/09	2.2	9.91	17	9.89	9.91	-14.8	29,724	-0.05%
2024/01/08	29.2	9.74	2	9.74	9.73	27.2	29,810	0.09%
2024/01/05	16.3	9.68	4	9.69	9.68	12.3	29,882	0.04%
2024/01/04	43.5	9.74	2	9.74	9.72	41.5	29,896	0.14%
2024/01/03	16.2	9.86	104	9.87	9.88	-87.8	29,626	-0.30%	大賣/
2024/01/02	27.2	9.91	2	9.93	9.92	25.2	29,870	0.08%
2023/12/29	7	10.03	221	10.05	10.07	-214	30,448	-0.70%	大賣/鉅額交易
2023/12/28	15.7	10.10	6	10.10	10.10	9.7	31,122	0.03%
2023/12/27	0.5	10.19	6	10.19	10.18	-5.5	31,590	-0.02%
2023/12/26	3.2	10.10	6	10.10	10.10	-2.8	31,647	-0.01%
2023/12/25	12.1	10.10	10	10.12	10.10	2.1	32,155	0.01%
2023/12/22	2	10.15	1	10.17	10.16	1	32,436	0.00%
2023/12/21	4	10.05	34	10.05	10.05	-30	32,227	-0.09%
2023/12/20	7	10.17	30.5	10.17	10.17	-23.5	31,809	-0.07%
2023/12/19	6.2	10.24	72	10.23	10.24	-65.8	32,003	-0.21%
2023/12/18	2	10.28	93	10.29	10.31	-91	31,435	-0.29%
2023/12/15	195	10.36	149	10.35	10.38	46	30,891	0.15%	大買/大賣/
2023/12/14	105	10.08	28	10.08	10.08	77	29,738	0.26%	大買/
2023/12/13	12.1	9.83	1	9.84	9.84	11.1	29,274	0.04%
2023/12/12	3	9.76	1	9.76	9.78	2	29,339	0.01%
2023/12/11	2	9.72	11	9.73	9.73	-9	29,334	-0.03%
2023/12/08	35.5	9.66	2	9.65	9.67	33.5	29,202	0.11%
2023/12/07	28.1	9.64	38	9.62	9.62	-9.9	29,200	-0.03%
2023/12/06	9	9.83	20	9.82	9.84	-11	28,639	-0.04%
2023/12/05	1.1	9.83	10	9.83	9.84	-9	28,482	-0.03%
2023/12/04	0	0.00	13	9.77	9.78	-13	28,247	-0.05%
2023/12/01	4.1	9.54	0	0.00	9.57	4.1	28,116	0.01%
2023/11/30	41	9.48	15	9.47	9.48	26	28,132	0.09%
2023/11/29	4	9.38	7	9.39	9.39	-3	28,321	-0.01%
2023/11/28	15	9.38	10	9.39	9.39	5	28,217	0.02%
2023/11/27	19	9.45	10	9.45	9.44	9	28,089	0.03%
2023/11/24	0	0.00	20	9.46	9.47	-20	28,218	-0.07%
2023/11/22	10	9.40	22	9.41	9.43	-12	28,559	-0.04%
2023/11/21	15.2	9.46	11	9.44	9.45	4.2	28,612	0.01%
2023/11/20	17	9.48	1	9.55	9.48	16	28,485	0.06%
2023/11/17	26.5	9.46	0	0.00	9.46	26.5	28,472	0.09%
2023/11/16	3	9.61	25	9.61	9.62	-22	28,263	-0.08%
2023/11/15	0	0.00	42	9.58	9.57	-42	28,184	-0.15%
2023/11/14	3	9.21	3	9.21	9.22	0	28,046	0.00%
2023/11/13	2	9.21	0	0.00	9.20	2	28,353	0.01%
2023/11/10	10	9.18	8	9.17	9.18	2	28,774	0.01%
2023/11/09	1	9.31	17	9.31	9.31	-16	28,795	-0.06%
2023/11/07	51.1	9.19	36	9.18	9.19	15.1	28,684	0.05%
2023/11/06	4	9.33	16.1	9.33	9.33	-12.1	28,407	-0.04%
2023/11/03	22	9.21	64	9.20	9.17	-42	28,081	-0.15%
2023/11/02	35.2	8.93	26	8.90	8.94	9.2	27,398	0.03%
2023/11/01	24.1	8.67	3	8.66	8.68	21.1	26,974	0.08%
2023/10/31	23.4	8.47	7.9	8.47	8.47	15.5	26,975	0.06%
2023/10/30	83.8	8.44	0	0.00	8.43	83.8	27,371	0.31%
2023/10/27	105	8.57	0	0.00	8.55	105	26,920	0.39%	大買/鉅額交易
2023/10/26	82.4	8.55	7	8.55	8.54	75.4	26,727	0.28%
2023/10/25	57.4	8.72	3	8.72	8.73	54.4	26,282	0.21%
2023/10/24	87.7	8.72	8	8.72	8.72	79.7	25,841	0.31%
2023/10/23	203.6	8.84	180	8.84	8.84	23.6	24,986	0.09%	大買/大賣/
2023/10/20	113.9	8.97	0	0.00	9.00	113.9	24,028	0.47%	大買/鉅額交易
2023/10/19	31.5	9.18	0	0.00	9.20	31.5	22,902	0.14%
2023/10/18	20.1	9.36	13	9.36	9.37	7.1	22,823	0.03%
2023/10/17	2	9.35	2	9.35	9.35	0	23,123	0.00%
2023/10/16	27	9.25	0	0.00	9.24	27	23,450	0.12%
2023/10/13	17.7	9.39	1	9.40	9.39	16.7	23,293	0.07%
2023/10/12	0	0.00	38	9.48	9.55	-38	23,330	-0.16%
2023/10/11	45	9.36	8	9.35	9.37	37	23,518	0.16%
2023/10/06	38.1	9.17	141	9.18	9.17	-103	23,640	-0.44%	大賣/鉅額交易
2023/10/05	147.3	9.09	7	9.09	9.10	140.3	23,470	0.60%	大買/鉅額交易
2023/10/04	62	9.24	0	0.00	9.22	62	22,818	0.27%
2023/10/03	52.3	9.54	1	9.53	9.54	51.3	21,953	0.23%
2023/10/02	8	9.80	0	0.00	9.79	8	21,556	0.04%
2023/09/28	59.3	9.70	20	9.69	9.69	39.3	21,647	0.18%
2023/09/27	28.8	9.75	0	0.00	9.78	28.8	21,128	0.14%
2023/09/26	10.3	9.91	21	9.91	9.91	-10.7	20,883	-0.05%
2023/09/25	12.1	9.96	15	9.97	9.97	-2.9	20,936	-0.01%
2023/09/22	123.8	9.92	0	0.00	9.94	123.8	21,222	0.58%	大買/鉅額交易
2023/09/21	19.2	10.19	15	10.18	10.19	4.2	20,811	0.02%
2023/09/20	3.2	10.28	125	10.28	10.27	-121.8	20,917	-0.58%	大賣/鉅額交易
2023/09/19	6	10.28	17	10.28	10.28	-11	20,999	-0.05%
2023/09/18	137	10.47	42	10.46	10.46	95	21,399	0.44%	大買/
2023/09/15	2	10.41	36	10.41	10.42	-34	21,535	-0.16%
2023/09/14	5.6	10.31	10	10.33	10.32	-4.4	21,686	-0.02%
2023/09/13	10	10.33	0	0.00	10.33	10	22,662	0.04%
2023/09/12	48	10.33	4.2	10.31	10.35	43.8	23,320	0.19%
2023/09/11	20	10.26	0	0.00	10.26	20	24,032	0.08%
2023/09/08	1	10.25	6	10.23	10.24	-5	24,676	-0.02%
2023/09/07	9	10.20	64	10.20	10.20	-55	25,197	-0.22%
2023/09/06	7	10.27	0	0.00	10.28	7	25,776	0.03%
2023/09/05	10.9	10.35	0	0.00	10.35	10.9	26,139	0.04%
2023/09/04	0	0.00	38	10.34	10.34	-38	26,373	-0.14%
2023/09/01	17	10.27	0	0.00	10.28	17	26,652	0.06%
2023/08/31	0	0.00	45	10.28	10.27	-45	26,990	-0.17%
2023/08/30	5	10.28	7	10.30	10.28	-2	27,529	-0.01%
2023/08/29	47	10.18	18.1	10.17	10.18	28.9	27,673	0.10%
2023/08/28	1	9.94	1	9.96	9.97	0	27,573	0.00%
2023/08/25	45	9.89	29	9.92	9.90	16	27,710	0.06%
2023/08/24	6.1	9.90	0	0.00	9.89	6.1	27,668	0.02%
2023/08/23	15.4	9.70	0	0.00	9.71	15.4	27,661	0.06%
2023/08/22	13.2	9.73	0	0.00	9.72	13.2	28,487	0.05%
2023/08/21	11.1	9.75	104	9.74	9.75	-92.9	28,829	-0.32%	大賣/
2023/08/18	58.6	9.74	13	9.74	9.73	45.6	28,702	0.16%
2023/08/17	34.4	9.91	29	9.90	9.91	5.4	28,230	0.02%
2023/08/16	42.2	9.99	13	10.00	9.99	29.2	27,973	0.10%
2023/08/15	31.4	10.13	72	10.14	10.13	-40.6	27,597	-0.15%
2023/08/14	10	10.22	31	10.23	10.23	-21	27,515	-0.08%
2023/08/11	9	10.25	0	0.00	10.27	9	27,499	0.03%
2023/08/10	26.5	10.26	26	10.24	10.26	0.5	27,493	0.00%
2023/08/09	1	10.32	19	10.31	10.30	-18	27,364	-0.07%
2023/08/08	3	10.28	0	0.00	10.30	3	27,374	0.01%
2023/08/07	37	10.28	56	10.28	10.28	-19	27,358	-0.07%
2023/08/04	44.2	10.13	0	0.00	10.15	44.2	27,231	0.16%
2023/08/02	82.8	10.33	5	10.36	10.30	77.8	26,940	0.29%
2023/08/01	16	10.47	1	10.46	10.48	15	26,480	0.06%
2023/07/31	0	0.00	355	10.47	10.48	-355	26,823	-1.32%	大賣/鉅額交易
2023/07/28	71	10.37	5	10.36	10.39	66	27,105	0.24%
2023/07/27	3	10.48	23	10.48	10.51	-20	27,721	-0.07%
2023/07/26	31	10.39	0	0.00	10.38	31	27,606	0.11%
2023/07/25	85	10.40	77.1	10.41	10.39	7.9	27,738	0.03%
2023/07/24	14	10.29	0	0.00	10.30	14	27,821	0.05%
2023/07/21	59.6	10.34	0	0.00	10.35	59.6	28,195	0.21%
2023/07/20	26	10.48	49	10.49	10.46	-23	27,950	-0.08%
2023/07/19	80	10.32	9	10.33	10.32	71	27,709	0.26%
2023/07/18	7.3	10.11	20	10.14	10.11	-12.7	27,330	-0.05%
2023/07/17	4	10.02	52.6	10.03	10.04	-48.6	27,213	-0.18%
2023/07/14	2	10.04	138	10.03	10.06	-136	27,333	-0.50%	大賣/鉅額交易
2023/07/13	79.1	9.99	25	9.99	9.98	54.1	27,348	0.20%
2023/07/12	43.2	9.96	21	9.98	9.96	22.2	27,652	0.08%
2023/07/11	1	9.90	53	9.90	9.92	-52	27,913	-0.19%
2023/07/10	1.2	9.70	12	9.70	9.69	-10.8	28,094	-0.04%
2023/07/07	9.4	9.56	1	9.55	9.58	8.4	28,356	0.03%
2023/07/06	41.7	9.72	2	9.72	9.71	39.7	28,384	0.14%
2023/07/05	8	9.83	8	9.82	9.83	0	28,176	0.00%
2023/07/04	21.2	9.83	15	9.85	9.85	6.2	28,334	0.02%
2023/07/03	17	9.85	30	9.86	9.87	-13	28,348	-0.05%
2023/06/30	22	9.83	134	9.82	9.84	-112	28,265	-0.40%	大賣/鉅額交易
2023/06/29	55.5	9.77	0	0.00	9.75	55.5	27,941	0.20%
2023/06/28	64.1	9.68	1	9.69	9.69	63.1	27,564	0.23%
2023/06/27	6.1	9.54	20	9.54	9.54	-14	27,381	-0.05%
2023/06/26	33.2	9.41	0	0.00	9.40	33.2	27,277	0.12%
2023/06/21	12.8	9.61	2	9.60	9.62	10.8	27,067	0.04%
2023/06/20	12.1	9.68	4	9.68	9.68	8.1	26,721	0.03%
2023/06/19	182.1	9.95	56	9.94	9.94	126.1	26,331	0.48%	大買/鉅額交易
2023/06/16	35	9.97	10	9.97	9.97	25	25,427	0.10%
2023/06/15	57	9.87	10	9.88	9.86	47	24,870	0.19%
2023/06/14	186.5	9.90	5	9.90	9.90	181.5	24,194	0.75%	大買/鉅額交易
2023/06/13	20	9.77	28	9.77	9.78	-8	23,688	-0.03%
2023/06/12	115	9.65	0	0.00	9.66	115	23,361	0.49%	大買/鉅額交易
2023/06/09	30.5	9.66	0	0.00	9.67	30.5	22,879	0.13%
2023/06/08	302	9.62	3	9.61	9.60	299	22,762	1.31%	大買/鉅額交易
2023/06/07	49.3	9.49	37	9.49	9.50	12.3	22,803	0.05%
2023/06/06	10.2	9.33	3	9.35	9.31	7.2	22,297	0.03%
2023/06/05	19.2	9.42	22	9.39	9.42	-2.8	22,049	-0.01%
2023/06/02	45.1	9.17	0	0.00	9.17	45.1	21,515	0.21%
2023/06/01	14	8.99	0	0.00	8.99	14	21,268	0.07%
2023/05/31	0	0.00	34	8.99	8.99	-34	21,462	-0.16%
2023/05/30	1.5	8.88	13	8.86	8.87	-11.5	21,590	-0.05%
2023/05/29	11.1	8.88	18	8.87	8.88	-6.9	21,693	-0.03%
2023/05/26	87.2	8.67	0	0.00	8.65	87.2	21,530	0.41%
2023/05/25	41	8.87	0	0.00	8.86	41	20,669	0.20%
2023/05/24	3	9.05	0	0.00	9.06	3	20,344	0.01%
2023/05/23	4	9.01	40.3	9.01	9.05	-36.3	20,225	-0.18%
2023/05/22	9.4	8.93	10	8.93	8.94	-0.6	20,088	0.00%
2023/05/19	7	8.99	1	9.00	8.99	6	19,931	0.03%
2023/05/18	8	8.89	15	8.88	8.88	-7	19,728	-0.04%
2023/05/17	9.1	8.71	0	0.00	8.73	9.1	19,537	0.05%
2023/05/16	39	8.81	0	0.00	8.82	39	19,329	0.20%
2023/05/15	17	8.75	0	0.00	8.76	17	19,268	0.09%
2023/05/12	3	8.79	3	8.76	8.79	0	19,375	0.00%
2023/05/11	3	8.74	0	0.00	8.74	3	19,249	0.02%
2023/05/10	4	8.73	5	8.74	8.72	-1	19,114	-0.01%
2023/05/09	23	8.79	0	0.00	8.78	23	19,030	0.12%
2023/05/08	28	8.78	15	8.78	8.78	13	18,861	0.07%
2023/05/05	29.5	8.61	38	8.59	8.60	-8.5	18,587	-0.05%
2023/05/04	29.3	8.78	0	0.00	8.79	29.3	18,077	0.16%
2023/05/03	47.3	8.89	0	0.00	8.88	47.3	17,465	0.27%
2023/05/02	13	9.10	1.5	9.13	9.12	11.5	16,300	0.07%
2023/04/28	0	0.00	3.2	9.15	9.18	-3.2	16,187	-0.02%
2023/04/27	17.1	8.96	0	0.00	8.96	17.1	15,901	0.11%
2023/04/26	56.4	8.99	2.2	9.00	8.98	54.2	15,586	0.35%
2023/04/25	17	9.12	0.5	9.13	9.11	16.5	14,986	0.11%
2023/04/24	14	9.17	0	0.00	9.15	14	14,866	0.09%
2023/04/21	10.1	9.13	1	9.14	9.15	9.1	14,580	0.06%
2023/04/20	7.1	9.14	13	9.11	9.14	-5.9	14,449	-0.04%
2023/04/19	59.1	9.05	0	0.00	9.03	59.1	14,324	0.41%
2023/04/18	48	9.11	4	9.11	9.11	44	13,894	0.32%
2023/04/17	112.4	9.03	0	0.00	9.01	112.4	13,423	0.84%	大買/鉅額交易
2023/04/14	32.3	9.08	0	0.00	9.11	32.3	12,686	0.25%
2023/04/13	55.1	9.08	0	0.00	9.09	55.1	12,059	0.46%
2023/04/12	26	9.21	20	9.21	9.22	6	11,351	0.05%
2023/04/11	20	9.27	0	0.00	9.33	20	11,098	0.18%
2023/04/10	25.1	9.49	4	9.54	9.48	21.1	10,711	0.20%
2023/04/07	17	9.56	100	9.53	9.54	-83	10,521	-0.79%
2023/04/06	5	9.72	0	0.00	9.66	5	10,182	0.05%
2023/03/31	9	9.69	0	0.00	9.69	9	9,923	0.09%
2023/03/30	101	9.71	7	9.71	9.72	94	9,710	0.97%	大買/
2023/03/29	4.2	9.64	4	9.65	9.65	0.2	9,754	0.00%
2023/03/28	13.3	9.64	0	0.00	9.63	13.3	9,819	0.14%
2023/03/27	1	9.66	5	9.65	9.65	-4	9,821	-0.04%
2023/03/24	31.1	9.66	0	0.00	9.64	31.1	9,784	0.32%
2023/03/23	8	9.77	0	0.00	9.76	8	9,490	0.08%
2023/03/21	19	9.76	0	0.00	9.76	19	9,203	0.21%
2023/03/20	8.2	9.83	0	0.00	9.92	8.2	8,950	0.09%
2023/03/17	27.1	9.84	0.1	9.87	9.85	27	8,744	0.31%
2023/03/16	23	9.84	0	0.00	9.80	23	8,477	0.27%
2023/03/15	46.2	9.89	1.2	9.91	9.91	45.1	8,264	0.55%
2023/03/14	19.1	9.95	0	0.00	9.94	19.1	8,021	0.24%
2023/03/13	24.3	10.00	19	9.99	9.99	5.3	7,756	0.07%
2023/03/10	33.2	10.07	0	0.00	10.13	33.2	7,213	0.46%
2023/03/09	3.1	10.24	0	0.00	10.24	3.1	6,720	0.05%
2023/03/08	13	10.24	3	10.26	10.26	10	6,557	0.15%
2023/03/07	14.4	10.36	2	10.35	10.37	12.4	6,337	0.20%
2023/03/06	18.1	10.27	0	0.00	10.34	18.1	6,133	0.30%
2023/03/03	8.4	10.16	0	0.00	10.18	8.4	5,950	0.14%
2023/03/02	9.2	10.19	4	10.17	10.20	5.2	5,581	0.09%
2023/03/01	18	10.36	2	10.37	10.39	16	5,073	0.32%
2023/02/24	2	10.50	20	10.49	10.52	-18.1	4,793	-0.38%
2023/02/23	3	10.48	0	0.00	10.49	3	4,709	0.06%
2023/02/22	3	10.46	0	0.00	10.51	3	4,551	0.07%
2023/02/21	1	10.74	0	0.00	10.75	1	4,329	0.02%
2023/02/20	1	10.74	0	0.00	10.74	1	4,287	0.02%
2023/02/17	1	10.72	0	0.00	10.73	1	4,260	0.02%
2023/02/16	3	10.73	0	0.00	10.74	3	4,268	0.07%
2023/02/15	2	10.71	0	0.00	10.71	2	4,320	0.05%
2023/02/13	2	10.58	2	10.57	10.59	0	4,277	0.00%
2023/02/10	102	10.55	0	0.00	10.56	102	4,230	2.41%	大買/鉅額交易
2023/02/09	1	10.86	5	10.87	10.89	-4	3,999	-0.10%
2023/02/08	0	0.00	3	10.95	10.97	-3	3,985	-0.08%
2023/02/07	1	10.86	0	0.00	10.89	1	3,988	0.03%
2023/02/06	1	11.08	0	0.00	11.10	1	3,902	0.03%
2023/02/02	3	11.03	11	11.02	11.03	-8	3,838	-0.21%
2023/01/17	0	0.00	21	10.60	10.60	-21	3,751	-0.56%
2023/01/16	1	10.57	0	0.00	10.60	1	3,713	0.03%
2023/01/13	0	0.00	1	10.50	10.53	-1	3,665	-0.03%
2023/01/09	2	10.15	2	10.14	10.17	0	3,580	0.00%
2023/01/06	2	10.02	0	0.00	10.02	2	3,567	0.06%
2023/01/05	1	10.01	0	0.00	10.02	1	3,576	0.03%
2023/01/04	32.6	9.90	2	9.89	9.89	30.6	3,628	0.84%
2023/01/03	10.3	9.82	0	0.00	9.82	10.3	3,842	0.27%
2022/12/30	4	9.87	7	9.88	9.89	-3	3,926	-0.08%
2022/12/29	14.4	9.83	0	0.00	9.85	14.4	3,944	0.37%
2022/12/28	2	10.03	4	10.05	10.04	-2	3,832	-0.05%
2022/12/27	0	0.00	2	10.07	10.08	-2	3,868	-0.05%
2022/12/26	4	10.05	0	0.00	10.05	4	3,925	0.10%
2022/12/23	0	0.00	5	10.01	10.04	-5	4,137	-0.12%
2022/12/22	6	10.05	3	10.05	10.06	3	4,174	0.07%
2022/12/21	31.2	9.93	1	9.94	9.92	30.2	4,438	0.68%
2022/12/20	6.1	10.21	6	10.21	10.21	0.1	4,491	0.00%
2022/12/19	8	10.20	0	0.00	10.22	8	4,464	0.18%
2022/12/16	9	10.41	0	0.00	10.42	9	4,348	0.21%
2022/12/15	2	10.56	0	0.00	10.55	2	4,296	0.05%
2022/12/13	10	10.50	7	10.51	10.51	3	4,221	0.07%
2022/12/09	4.1	10.48	2	10.49	10.50	2.1	4,379	0.05%
2022/12/08	0.6	10.36	4	10.35	10.36	-3.4	4,347	-0.08%
2022/12/07	4	10.35	0	0.00	10.32	4	4,345	0.09%
2022/12/06	5	10.44	0	0.00	10.47	5	4,255	0.12%
2022/12/05	5.2	10.71	0	0.00	10.69	5.2	4,167	0.12%
2022/12/01	0	0.00	5	10.81	10.83	-5	4,054	-0.12%
2022/11/30	5	10.64	0	0.00	10.68	5	4,062	0.12%
2022/11/29	1	10.59	0	0.00	10.62	1	4,071	0.02%
2022/11/28	0	0.00	2.2	10.71	10.70	-2.2	4,108	-0.05%
2022/11/24	2	10.68	0	0.00	10.70	2	4,145	0.05%
2022/11/23	0.5	10.65	5	10.61	10.65	-4.5	4,138	-0.11%
2022/11/22	5	10.49	0	0.00	10.51	5	4,141	0.12%
2022/11/16	0	0.00	2	10.73	10.75	-2	4,097	-0.05%
2022/11/11	0	0.00	4.5	10.70	10.72	-4.5	4,051	-0.11%
2022/11/09	0	0.00	0.2	10.30	10.26	-0.2	3,972	-0.01%
2022/11/07	2	10.14	0	0.00	10.17	2	3,959	0.05%
2022/11/04	3	9.95	0	0.00	9.96	3	3,948	0.08%
2022/11/03	4	10.13	0	0.00	10.07	4	3,916	0.10%
2022/11/02	0	10.36	5	10.34	10.34	-5	3,892	-0.13%
2022/11/01	2	10.41	5	10.39	10.40	-3	3,868	-0.08%
2022/10/31	0.2	10.40	3	10.40	10.41	-2.8	3,845	-0.07%
2022/10/28	4	10.06	1	10.07	10.04	3	3,806	0.08%
2022/10/27	0	10.02	0	0.00	10.01	0	3,811	0.00%
2022/10/26	3	9.88	2	9.86	9.87	1	3,798	0.03%
2022/10/25	2	9.47	0	0.00	9.46	2	3,752	0.05%
2022/10/21	1	9.38	0	0.00	9.38	1	3,855	0.03%
2022/10/20	4	9.44	0	0.00	9.46	4	3,850	0.10%
2022/10/17	4	9.26	4	9.26	9.28	0	3,762	0.00%
2022/10/14	1	9.40	2.3	9.43	9.45	-1.3	3,732	-0.03%
2022/10/13	2	9.26	5	9.24	9.23	-3	3,704	-0.08%
2022/10/12	0	0.00	1	9.28	9.29	-1	3,674	-0.03%
2022/10/11	14.2	8.84	2	8.82	8.80	12.2	3,584	0.34%
2022/10/07	6.4	9.27	2	9.26	9.25	4.4	3,348	0.13%
2022/10/06	5.2	9.59	4	9.60	9.61	1.2	3,171	0.04%
2022/10/05	7.2	9.98	4	9.96	9.98	3.2	3,067	0.10%
2022/10/04	0.1	9.38	0	0.00	9.47	0.1	2,996	0.00%
2022/10/03	2	9.21	0	0.00	9.24	2	2,951	0.07%
2022/09/30	8.2	9.39	3	9.37	9.38	5.2	2,885	0.18%
2022/09/29	0	0.00	2	9.94	9.99	-2	2,661	-0.08%
2022/09/28	18	9.81	0	0.00	9.78	18	2,646	0.68%
2022/09/27	6.7	10.19	10	10.19	10.17	-3.3	2,356	-0.14%
2022/09/26	15	10.80	3	10.80	10.80	12	2,105	0.57%
2022/09/23	18	11.19	1	11.18	11.19	17	2,014	0.84%
2022/09/22	8	11.45	0	0.00	11.45	8	1,967	0.41%
2022/09/21	0.5	11.64	5	11.60	11.61	-4.5	1,932	-0.23%
2022/09/19	7.3	11.84	0	0.00	11.85	7.3	1,961	0.37%
2022/09/16	6.5	11.86	3	11.86	11.88	3.5	1,901	0.18%
2022/09/14	2	12.04	3	12.00	12.05	-1	1,869	-0.05%
2022/09/13	3	12.21	0	0.00	12.25	3	1,906	0.16%
2022/09/12	2	12.11	3	12.11	12.13	-1	1,975	-0.05%
2022/09/08	2	11.97	1	11.97	11.97	1	2,118	0.05%
2022/09/07	0.5	11.85	4	11.81	11.81	-3.5	2,196	-0.16%
2022/09/06	4	11.84	0	0.00	11.84	4	2,484	0.16%
2022/09/05	4	11.74	2	11.78	11.78	2	2,879	0.07%
2022/09/02	1	11.78	0	0.00	11.75	1	2,909	0.03%
2022/09/01	4.5	11.95	0	0.00	11.95	4.5	2,876	0.16%
2022/08/31	1	12.04	0	0.00	12.03	1	2,855	0.04%
2022/08/30	1	12.19	0	0.00	12.21	1	2,816	0.04%
2022/08/29	2	12.14	0	0.00	12.17	2	2,818	0.07%
2022/08/24	0	0.00	1	12.12	12.13	-1	2,815	-0.04%
2022/08/17	0	12.50	0	0.00	12.48	0	2,797	0.00%
2022/08/15	0	0.00	1	12.47	12.48	-1	2,814	-0.04%
2022/08/12	0	0.00	0.5	12.42	12.38	-0.5	2,836	-0.02%
2022/08/11	1	12.43	2	12.42	12.41	-1	2,842	-0.04%
2022/08/10	2	12.31	0	0.00	12.30	2	2,839	0.07%
2022/08/05	6	12.19	2	12.18	12.21	4	2,849	0.14%
2022/08/04	0	0.00	2	12.24	12.22	-2	2,871	-0.07%
2022/08/03	2	12.19	0	0.00	12.20	2	2,865	0.07%
2022/08/02	1	12.45	0	0.00	12.46	1	2,860	0.03%
2022/08/01	0	0.00	1	12.53	12.52	-1	2,827	-0.04%
2022/07/29	0	0.00	45	12.49	12.50	-45	2,802	-1.61%
2022/07/28	10	12.10	0	0.00	12.09	10	2,747	0.36%
2022/07/25	0	0.00	2	11.75	11.76	-2	2,824	-0.07%
2022/07/21	3	11.72	2	11.71	11.73	1	2,945	0.03%
2022/07/20	2	11.62	0	0.00	11.62	2	2,947	0.07%
2022/07/19	0	0.00	4	11.29	11.31	-4	2,963	-0.13%
2022/07/18	1.3	11.31	0	0.00	11.31	1.3	2,972	0.04%
2022/07/15	0	0.00	1	11.13	11.14	-1	2,978	-0.03%
2022/07/14	4	11.18	0	0.00	11.18	4	3,023	0.13%
2022/07/13	0.4	11.17	0	0.00	11.13	0.4	3,036	0.01%
2022/07/12	0.5	11.19	0	0.00	11.16	0.5	3,049	0.02%
2022/07/07	0.5	11.15	0	11.16	11.15	0.5	3,052	0.02%
2022/07/06	0	0.00	5	11.24	11.27	-5	3,056	-0.16%
2022/07/05	4	11.13	0	0.00	11.16	4	3,024	0.13%
2022/07/04	0	0.00	1	11.05	11.05	-1	3,074	-0.03%
2022/07/01	3	10.86	0	0.00	10.81	3	3,084	0.10%
2022/06/30	2	10.95	4	10.91	10.93	-2	3,105	-0.06%
2022/06/29	0	0.00	2	11.11	11.12	-2	3,086	-0.06%
2022/06/28	2	11.16	0	0.00	11.16	2	3,089	0.06%
2022/06/27	1	11.16	1	11.19	11.20	0	3,113	0.00%
2022/06/24	2	10.96	0	0.00	10.97	2	3,113	0.06%
2022/06/23	2	10.67	0.3	10.65	10.73	1.7	3,161	0.05%
2022/06/22	0	0.00	2	10.46	10.39	-2	3,114	-0.06%
2022/06/21	2	10.31	4	10.28	10.31	-2	3,067	-0.07%
2022/06/20	6	10.43	0	0.00	10.42	6	3,046	0.20%
2022/06/17	4.1	10.17	0	0.00	10.19	4.1	2,961	0.14%
2022/06/16	2.3	10.78	2	10.78	10.78	0.3	2,802	0.01%
2022/06/15	17.3	10.78	0	0.00	10.76	17.3	2,731	0.63%
2022/06/14	13	11.23	0	0.00	11.15	13	2,446	0.53%
2022/06/13	2.9	12.10	0	0.00	12.10	2.9	2,050	0.14%
2022/06/10	4.1	12.24	10	12.28	12.30	-5.9	2,054	-0.29%
2022/06/09	2	12.36	0	0.00	12.38	2	2,055	0.10%
2022/06/08	0.2	12.46	0	0.00	12.43	0.2	2,065	0.01%
2022/06/07	3	12.36	0	0.00	12.36	3	2,108	0.14%
2022/05/31	4	12.30	0	0.00	12.31	4	2,295	0.17%
2022/05/27	0.2	12.20	0	0.00	12.20	0.2	2,367	0.01%
2022/05/23	1.2	12.01	0	0.00	12.02	1.2	2,866	0.04%
2022/05/20	1.2	12.08	0	0.00	12.08	1.2	2,958	0.04%
2022/05/19	1	12.13	0	0.00	12.17	1	2,963	0.03%
2022/05/18	1	12.32	0	0.00	12.35	1	3,066	0.03%
2022/05/17	1	12.26	0	0.00	12.26	1	3,094	0.03%
2022/05/16	1	12.29	0.2	12.25	12.24	0.8	3,126	0.03%
2022/05/11	0.6	12.21	0	0.00	12.23	0.6	3,525	0.02%
2022/05/10	0.4	12.23	0	0.00	12.29	0.4	3,546	0.01%
2022/05/05	0.1	12.65	1	12.64	12.65	-0.9	3,622	-0.02%
2022/04/27	0	0.00	6	11.99	12.04	-6	4,100	-0.15%
2022/04/26	1	12.30	0	0.00	12.27	1	4,068	0.02%
2022/04/25	0.2	12.27	0	0.00	12.24	0.2	4,097	0.00%
2022/04/20	1	12.43	0	0.00	12.44	1	4,127	0.02%
2022/04/12	0	0.00	10	12.45	12.46	-10	4,255	-0.23%
2022/04/11	0.1	12.44	0	0.00	12.42	0.1	4,290	0.00%
2022/04/08	0.7	12.45	0	0.00	12.42	0.7	4,311	0.02%
2022/04/07	1.3	12.59	0	0.00	12.58	1.3	4,265	0.03%
2022/04/06	0	0.00	27	12.75	12.77	-27	4,259	-0.63%
2022/03/30	1	13.10	5	13.11	13.03	-4	4,336	-0.09%
2022/03/29	0	0.00	3	12.91	12.90	-3	4,363	-0.07%
2022/03/28	3	12.77	3	12.79	12.83	0	4,417	0.00%
2022/03/24	0	0.00	1	12.63	12.63	-1	5,114	-0.02%
2022/03/23	5	12.66	2	12.67	12.66	3	5,361	0.06%
2022/03/17	1.2	12.53	2	12.55	12.52	-0.8	5,871	-0.01%
2022/03/15	17	12.58	0	0.00	12.55	17	5,856	0.29%
2022/03/11	0.3	12.62	1	12.64	12.62	-0.7	5,899	-0.01%
2022/03/10	7	12.60	0	0.00	12.62	7	5,978	0.12%
2022/03/08	1	12.33	4	12.34	12.29	-3	6,380	-0.05%
2022/03/07	0.5	12.38	9	12.35	12.38	-8.5	6,569	-0.13%
2022/03/04	3.4	12.45	0	0.00	12.46	3.4	6,619	0.05%
2022/03/02	1.2	12.36	1	12.33	12.35	0.2	6,636	0.00%
2022/03/01	2	12.37	5	12.40	12.41	-3	6,601	-0.05%
2022/02/25	0.1	12.23	4	12.22	12.23	-4	6,597	-0.06%
2022/02/24	14.8	12.03	8	12.04	12.00	6.8	6,562	0.10%
2022/02/23	5	12.34	0	0.00	12.35	5	6,347	0.08%
2022/02/22	4	12.49	2	12.50	12.51	2	6,225	0.03%
2022/02/21	0	0.00	2	12.60	12.61	-2	6,159	-0.03%
2022/02/18	4.1	12.56	3	12.54	12.58	1.1	6,130	0.02%
2022/02/17	8	12.74	2	12.73	12.72	6	6,046	0.10%
2022/02/16	1	12.66	7	12.67	12.69	-6	6,034	-0.10%
2022/02/15	12.2	12.55	0	0.00	12.54	12.2	6,001	0.20%
2022/02/14	6.6	12.63	0	0.00	12.64	6.6	5,862	0.11%
2022/02/11	16.6	12.86	2	12.84	12.82	14.6	5,727	0.25%
2022/02/10	3	13.03	0	0.00	13.06	3	5,562	0.05%
2022/02/09	8	12.91	0	0.00	12.91	8	5,542	0.14%
2022/02/08	5	12.86	11	12.82	12.83	-6	5,521	-0.11%
2022/02/07	5	12.83	0	0.00	12.83	5	5,480	0.09%
2022/01/26	9	12.79	4	12.80	12.80	5	5,432	0.09%
2022/01/25	20.3	12.67	0	0.00	12.63	20.3	5,359	0.38%
2022/01/24	4.1	12.79	0	0.00	12.84	4.1	5,198	0.08%
2022/01/21	11	12.92	10	12.92	12.91	1	5,082	0.02%
2022/01/20	4.3	13.13	1	13.12	13.17	3.3	4,843	0.07%
2022/01/19	6	13.24	0	0.00	13.23	6	4,779	0.13%
2022/01/18	2	13.39	6	13.39	13.38	-4	4,716	-0.08%
2022/01/17	0	0.00	1	13.43	13.42	-1	4,680	-0.02%
2022/01/14	1.5	13.47	0	0.00	13.47	1.5	4,694	0.03%
2022/01/12	9	13.52	0	0.00	13.54	9	4,658	0.19%
2022/01/10	0	13.45	6	13.46	13.47	-6	4,638	-0.13%
2022/01/07	1	13.36	0	0.00	13.37	1	4,635	0.02%
2022/01/06	2	13.40	4	13.34	13.34	-2	4,630	-0.04%
2022/01/05	0	0.00	3	13.45	13.46	-3	4,690	-0.06%
2022/01/04	7	13.43	5	13.43	13.42	2	4,666	0.04%
2022/01/03	9	13.36	0	0.00	13.34	9	4,652	0.19%
2021/12/30	0.7	13.42	5	13.40	13.41	-4.3	4,636	-0.09%
2021/12/27	2	13.41	6	13.41	13.41	-4	4,670	-0.09%
2021/12/24	12.1	13.41	2	13.42	13.42	10.1	4,738	0.21%
2021/12/23	7.3	13.33	0	0.00	13.33	7.3	4,696	0.16%
2021/12/22	0.1	13.22	0	0.00	13.20	0.1	4,629	0.00%
2021/12/21	20.8	12.92	0	0.00	12.92	20.8	4,569	0.46%
2021/12/20	20.4	13.27	10	13.26	13.31	10.4	4,152	0.25%
2021/12/17	13.3	13.39	0	0.00	13.38	13.3	3,817	0.35%
2021/12/16	17.3	13.47	0	0.00	13.48	17.3	3,622	0.48%
2021/12/15	4.5	13.48	0	0.00	13.48	4.5	3,510	0.13%
2021/12/14	13.2	13.62	5	13.59	13.62	8.2	3,374	0.24%
2021/12/13	5.4	13.81	0	0.00	13.80	5.4	3,269	0.16%
2021/12/09	0	0.00	1	13.96	13.97	-1	3,212	-0.03%
2021/12/08	0.2	13.95	0	0.00	13.94	0.2	3,261	0.01%
2021/12/07	5	13.78	0	0.00	13.82	5	3,245	0.16%
2021/12/06	1.1	13.58	0	0.00	13.59	1.1	3,204	0.03%
2021/12/03	6.2	13.67	0	0.00	13.67	6.2	3,132	0.20%
2021/12/02	14.7	13.42	1	13.41	13.40	13.7	3,013	0.45%
2021/12/01	9	13.77	0	0.00	13.81	9	2,669	0.34%
2021/11/30	3	13.99	0	0.00	14.02	3	2,452	0.12%
2021/11/26	11.2	14.16	0	0.00	14.12	11.2	2,313	0.48%
2021/11/23	11	14.14	0	0.00	14.14	11	2,258	0.49%
2021/11/22	0	0.00	1	14.18	14.17	-1	2,248	-0.04%
2021/11/19	1	14.19	0	0.00	14.19	1	2,215	0.05%
2021/11/18	5	14.25	0	0.00	14.23	5	2,229	0.22%
2021/11/17	6	14.36	1	14.35	14.36	5	2,196	0.23%
2021/11/15	0.2	14.47	0	0.00	14.43	0.2	2,241	0.01%
2021/11/12	10	14.50	0	0.00	14.51	10	2,232	0.45%
2021/11/11	10	14.49	1	14.49	14.48	9	2,245	0.40%
2021/11/10	3	14.50	2	14.52	14.50	1	2,254	0.04%
2021/10/29	3	14.35	0	0.00	14.35	3	2,446	0.12%
2021/10/28	1	14.36	0	0.00	14.36	1	2,469	0.04%
2021/10/22	2	14.52	0	0.00	14.51	2	2,499	0.08%
2021/10/21	0	0.00	2	14.44	14.45	-2	2,464	-0.08%
2021/10/20	0	0.00	5	14.38	14.37	-5	2,474	-0.20%
2021/10/19	1	14.31	0	0.00	14.34	1	2,510	0.04%
2021/10/18	0.4	14.38	0	0.00	14.40	0.4	2,530	0.02%
2021/10/15	0	0.00	1	14.45	14.43	-1	2,552	-0.04%
2021/10/13	1	14.30	2	14.32	14.33	-1	2,661	-0.04%
2021/10/12	0	0.00	3	14.17	14.15	-3	2,660	-0.11%
2021/10/08	0	0.00	20	14.14	14.14	-20	2,765	-0.72%
2021/10/07	0	0.00	2	14.12	14.11	-2	2,855	-0.07%
2021/10/05	1	13.94	0	0.00	14.00	1	2,868	0.03%
2021/10/04	1	13.91	0	0.00	13.98	1	2,958	0.03%
2021/10/01	6	13.88	12	13.88	13.83	-6	3,017	-0.20%
2021/09/29	2.1	14.03	0	0.00	14.01	2.1	2,959	0.07%
2021/09/28	2	14.10	0	0.00	14.14	2	2,984	0.07%
2021/09/24	2.2	14.05	6	14.05	14.04	-3.8	3,018	-0.13%
2021/09/23	0	0.00	29	14.02	14.02	-29	3,108	-0.93%
2021/09/22	13.2	13.88	3	13.90	13.90	10.2	3,111	0.33%
2021/09/17	36.2	13.93	0	0.00	13.93	36.2	3,117	1.16%
2021/09/16	17.2	14.07	0	0.00	14.08	17.2	3,088	0.56%
2021/09/15	2.3	14.06	0	0.00	14.06	2.3	3,096	0.07%
2021/09/14	0.4	14.10	0	0.00	14.10	0.4	3,097	0.01%
2021/09/13	8.3	14.01	0	0.00	14.07	8.3	3,122	0.27%
2021/09/09	0.2	14.13	0	0.00	14.07	0.2	3,251	0.01%
2021/09/08	2.3	14.16	0	0.00	14.15	2.3	3,257	0.07%
2021/09/07	2.6	14.25	0	0.00	14.27	2.6	3,323	0.08%
2021/09/06	8	14.27	0	0.00	14.26	8	3,419	0.23%
2021/09/03	0.2	14.37	0	0.00	14.35	0.2	3,509	0.00%
2021/09/02	0	0.00	3.5	14.35	14.35	-3.5	3,621	-0.10%
2021/09/01	0	0.00	1	14.34	14.33	-1	3,660	-0.03%
2021/08/31	1	14.27	0	0.00	14.29	1	3,681	0.03%
2021/08/30	0.5	14.35	0	0.00	14.35	0.5	3,683	0.01%
2021/08/27	0.5	14.26	3	14.23	14.23	-2.5	3,687	-0.07%
2021/08/26	6	14.30	0	0.00	14.29	6	3,725	0.16%
2021/08/25	0.2	14.29	0	0.00	14.27	0.2	3,726	0.01%
2021/08/24	0	14.19	2	14.17	14.18	-2	3,729	-0.05%
2021/08/23	1.1	14.04	0.1	14.06	14.06	1	3,750	0.03%
2021/08/20	1.2	13.88	0	0.00	13.86	1.2	3,737	0.03%
2021/08/18	0.2	14.03	0	0.00	14.05	0.2	3,690	0.01%
2021/08/17	0	14.09	0	0.00	14.04	0	3,703	0.00%
2021/08/13	0.1	14.13	80	14.11	14.12	-79.9	3,693	-2.16%
2021/08/12	0.1	14.12	0	0.00	14.11	0.1	3,681	0.00%
2021/08/11	4	14.08	46	14.09	14.09	-42	3,675	-1.14%
2021/08/10	0.1	14.05	0	0.00	14.00	0.1	3,660	0.00%
2021/08/09	0.1	14.05	0	0.00	14.04	0.1	3,703	0.00%
2021/08/06	0.1	14.04	0	0.00	13.99	0.1	3,722	0.00%
2021/08/05	35.2	13.91	2	13.92	13.90	33.2	3,771	0.88%
2021/08/04	2	14.02	0	0.00	14.01	2	3,791	0.05%
2021/08/03	2	14.03	0	0.00	14.03	2	3,791	0.05%
2021/08/02	6	14.09	0	0.00	14.09	6	3,773	0.16%
2021/07/30	0	14.17	0	0.00	14.13	0	3,786	0.00%
2021/07/29	0	14.05	0	0.00	14.05	0	3,781	0.00%
2021/07/28	0	14.03	80	14.00	14.00	-80	3,784	-2.11%
2021/07/27	0	14.05	0	0.00	14.02	0	3,795	0.00%
2021/07/26	26.1	13.98	0	0.00	13.98	26.1	3,815	0.68%
2021/07/23	0	14.05	0	0.00	14.01	0	3,822	0.00%
2021/07/22	0.2	14.19	0	0.00	14.16	0.2	3,799	0.01%
2021/07/21	3	14.01	0	0.00	14.01	3	3,789	0.08%
2021/07/20	1.4	13.78	11	13.75	13.79	-9.6	3,780	-0.25%
2021/07/19	34.1	13.97	2	13.98	13.98	32.1	3,711	0.86%
2021/07/16	0	14.11	0	0.00	14.04	0	3,649	0.00%
2021/07/15	26.1	14.05	0	0.00	14.14	26.1	3,632	0.72%
2021/07/14	55.2	14.22	0	0.00	14.22	55.2	3,564	1.55%
2021/07/13	0.1	14.52	0	0.00	14.50	0.1	3,485	0.00%
2021/07/12	4	14.44	1	14.48	14.44	3	3,490	0.09%
2021/07/09	58.1	14.16	0	0.00	14.18	58.1	3,463	1.68%
2021/07/08	1	14.35	0	0.00	14.37	1	3,367	0.03%
2021/07/07	2	14.49	0	0.00	14.50	2	3,275	0.06%
2021/07/06	1.2	14.51	0	0.00	14.55	1.2	3,245	0.04%
2021/07/05	1	14.55	0	0.00	14.56	1	3,217	0.03%
2021/07/01	0.2	14.51	6	14.47	14.49	-5.8	3,161	-0.18%
2021/06/30	1	14.50	0	0.00	14.52	1	3,140	0.03%
2021/06/29	2	14.62	0	0.00	14.63	2	3,029	0.07%
2021/06/25	8	14.69	0	0.00	14.70	8	2,983	0.27%
2021/06/24	1.1	14.57	0	0.00	14.58	1.1	2,954	0.04%
2021/06/22	0.1	14.57	2	14.55	14.55	-1.9	2,918	-0.07%
2021/06/21	5	14.54	2	14.54	14.63	3	2,915	0.10%
2021/06/18	1.1	14.72	0	0.00	14.74	1.1	2,807	0.04%
2021/06/17	1	14.85	0	0.00	14.87	1	2,742	0.04%
2021/06/16	6.1	14.76	0.4	14.81	14.76	5.7	2,716	0.21%
2021/06/15	2.2	14.89	0	0.00	14.90	2.2	2,665	0.08%
2021/06/11	2.4	15.01	0	0.00	15.05	2.4	2,606	0.09%
2021/06/10	15.1	15.18	0	0.00	15.16	15.1	2,546	0.59%
2021/06/09	2.3	15.04	1	15.05	15.04	1.3	2,493	0.05%
2021/06/08	1.7	14.84	0	0.00	14.85	1.7	2,455	0.07%
2021/06/07	1.1	14.65	0	0.00	14.65	1.1	2,445	0.04%
2021/06/04	0.1	14.59	0	0.00	14.56	0.1	2,462	0.00%
2021/06/03	0.1	14.58	2	14.56	14.57	-1.9	2,485	-0.08%
2021/06/02	0.1	14.51	0	0.00	14.50	0.1	2,477	0.00%
2021/06/01	2.1	14.41	0	0.00	14.42	2.1	2,487	0.08%
2021/05/31	0.1	14.48	0	0.00	14.44	0.1	2,483	0.00%
2021/05/28	0.2	14.42	0	0.00	14.38	0.2	2,430	0.01%
2021/05/26	0	0.00	3	14.30	14.35	-3	2,514	-0.12%
2021/05/25	0.9	14.40	10	14.37	14.39	-9.2	2,524	-0.36%
2021/05/24	0.1	14.40	0	0.00	14.33	0.1	2,529	0.00%
2021/05/21	10.1	14.32	0	0.00	14.32	10.1	2,532	0.40%
2021/05/19	1	14.20	0	0.00	14.20	1	2,601	0.04%
2021/05/18	0	0.00	10	14.21	14.24	-10	2,624	-0.38%
2021/05/17	10	14.17	1	14.18	14.18	9	2,660	0.34%
2021/05/13	2	13.63	2	13.45	13.62	0	2,628	0.00%
2021/05/12	4	14.00	3	14.03	14.01	1	2,587	0.04%
2021/05/04	0	0.00	25	14.37	14.36	-25	2,507	-1.00%
2021/05/03	3	14.43	0	0.00	14.38	3	2,502	0.12%
2021/04/29	0	0.00	1	14.43	14.40	-1	2,505	-0.04%
2021/04/28	0	0.00	4	14.30	14.32	-4	2,489	-0.16%
2021/04/23	1	14.14	0	0.00	14.13	1	2,424	0.04%
2021/04/21	8	14.06	0	0.00	14.14	8	2,377	0.34%
2021/04/20	2	14.24	1	14.21	14.23	1	2,311	0.04%
2021/04/19	3	14.37	0	0.00	14.37	3	2,273	0.13%
2021/04/16	1	14.43	0	0.00	14.43	1	2,244	0.04%
2021/04/13	0	0.00	10	14.30	14.31	-10	2,244	-0.45%
2021/04/08	1	14.23	0	0.00	14.24	1	2,283	0.04%
2021/04/01	0	0.00	2	14.21	14.21	-2	2,290	-0.09%
2021/03/31	0	0.00	2	14.24	14.25	-2	2,282	-0.09%
2021/03/25	2	13.97	0	0.00	13.99	2	2,256	0.09%
2021/03/24	3	14.05	0	0.00	14.05	3	2,233	0.13%
2021/03/19	3	14.28	0	0.00	14.29	3	2,225	0.13%
2021/03/17	4	14.32	0	0.00	14.33	4	2,191	0.18%
2021/03/16	4	14.36	0	0.00	14.37	4	2,150	0.19%
2021/03/10	2	13.85	0	0.00	13.83	2	2,049	0.10%
2021/03/09	5	13.72	0	0.00	13.75	5	2,036	0.25%
2021/03/03	5	13.46	0	0.00	13.53	5	2,071	0.24%
2021/02/26	1	13.32	0	0.00	13.40	1	2,159	0.05%
2021/02/23	0	0.00	9	13.24	13.32	-9	2,108	-0.43%
2021/02/22	2	13.25	0	0.00	13.14	2	2,121	0.09%
2021/02/19	0	0.00	4	13.00	12.98	-4	2,160	-0.19%
2021/02/18	5.4	13.19	4	13.19	13.21	1.4	2,199	0.07%
2021/02/17	0	0.00	7	13.22	13.34	-7	2,253	-0.31%
2021/02/05	9	12.83	0	0.00	12.82	9	2,220	0.41%
2021/02/04	1.6	12.77	0	0.00	12.72	1.6	2,223	0.07%
2021/02/03	3	12.78	0	0.00	12.78	3	2,315	0.13%
2021/02/01	0	0.00	10	12.45	12.46	-10	2,342	-0.43%
2021/01/29	0	0.00	2	12.60	12.56	-2	2,321	-0.09%
2021/01/28	10	12.58	0	0.00	12.54	10	2,315	0.43%
2021/01/25	0	0.00	6	12.90	12.93	-6	2,293	-0.26%
2021/01/21	1	12.63	0	0.00	12.62	1	2,294	0.04%
2021/01/20	0	0.00	1	12.53	12.51	-1	2,310	-0.04%
2021/01/19	2	12.51	0	0.00	12.53	2	2,320	0.09%
2021/01/18	1	12.49	0	0.00	12.48	1	2,332	0.04%
2021/01/12	1	12.55	1	12.53	12.54	0	2,344	0.00%
2021/01/11	2	12.59	0	0.00	12.58	2	2,338	0.09%
2020/12/29	8	12.75	0	0.00	12.75	8	2,202	0.36%
2020/12/28	2	12.67	0	0.00	12.70	2	2,196	0.09%
2020/12/24	0	0.00	1	12.70	12.71	-1	2,197	-0.05%
2020/12/23	0	0.00	3	12.38	12.39	-3	2,178	-0.14%
2020/12/22	0	0.00	12	12.42	12.41	-12	2,190	-0.55%
2020/12/21	0	0.00	3	12.55	12.51	-3	2,239	-0.13%
2020/12/15	2	12.51	3	12.51	12.47	-1	2,293	-0.04%
2020/12/11	0	0.00	6	12.58	12.58	-6	2,309	-0.26%
2020/12/09	2	12.70	0	0.00	12.69	2	2,378	0.08%
2020/12/07	1	12.68	0	0.00	12.67	1	2,421	0.04%
2020/12/04	0	0.00	8	12.49	12.49	-8	2,438	-0.33%
2020/12/03	10	12.50	0	0.00	12.50	10	2,432	0.41%
2020/12/02	7	12.32	1	12.34	12.35	6	2,445	0.25%
2020/11/30	15	12.64	0	0.00	12.52	15	2,372	0.63%
2020/11/27	0	0.00	1	12.65	12.67	-1	2,336	-0.04%
2020/11/26	6	12.71	0	0.00	12.69	6	2,318	0.26%
2020/11/25	12	12.88	10	12.83	12.84	2	2,282	0.09%
2020/11/23	15	12.09	6	12.06	12.13	9	2,207	0.41%
2020/11/20	0	0.00	2	11.92	11.92	-2	2,193	-0.09%
2020/11/19	4	11.97	0	0.00	11.95	4	2,215	0.18%
2020/11/18	4	12.01	4	11.91	12.00	0	2,193	0.00%
2020/11/17	24	11.76	3	11.79	11.81	21	2,128	0.99%
2020/11/16	4	11.51	1	11.50	11.50	3	2,117	0.14%
2020/11/11	2	11.43	1	11.42	11.45	1	2,018	0.05%
2020/11/10	0	0.00	10	11.00	11.04	-10	1,929	-0.52%
2020/11/04	5	10.68	0	0.00	10.78	5	1,982	0.25%
2020/10/29	1	10.48	300	10.45	10.48	-299	1,974	-15.14%	大賣/鉅額交易
2020/10/28	2	10.61	1	10.62	10.60	1	1,950	0.05%
2020/10/27	2	10.70	0	0.00	10.71	2	1,925	0.10%
2020/10/26	3	10.87	0	0.00	10.79	3	1,939	0.15%
2020/10/21	2	10.74	0	0.00	10.76	2	2,000	0.10%
2020/10/14	1	10.91	0	0.00	10.90	1	2,090	0.05%
2020/10/08	51	10.83	0	0.00	10.83	51	2,171	2.35%
2020/10/07	1	10.85	0	0.00	10.85	1	2,179	0.05%
2020/10/05	11	10.79	0	0.00	10.74	11	2,298	0.48%
2020/09/30	10	10.73	0	0.00	10.79	10	2,324	0.43%
2020/09/28	1	10.59	0	0.00	10.63	1	2,396	0.04%
2020/09/25	2	10.42	0	0.00	10.42	2	2,416	0.08%
2020/09/24	22	10.46	0	0.00	10.44	22	2,457	0.90%
2020/09/23	11	10.79	0	0.00	10.80	11	2,419	0.45%
2020/09/21	100	11.15	0	0.00	11.11	100	2,363	4.23%
2020/09/17	1	11.20	0	0.00	11.16	1	2,449	0.04%
2020/09/16	0	0.00	45	11.30	11.32	-45	2,519	-1.79%
2020/09/14	3	11.19	0	0.00	11.18	3	2,568	0.12%
2020/09/11	90	11.23	0	0.00	11.25	90	2,558	3.52%
2020/09/08	10	11.21	0	0.00	11.26	10	2,704	0.37%
2020/09/04	13	11.17	3	11.16	11.18	10	3,024	0.33%
2020/09/03	0	0.00	3	11.26	11.25	-3	3,224	-0.09%
2020/09/01	0	0.00	5	11.28	11.29	-5	3,533	-0.14%
2020/08/25	5	11.41	0	0.00	11.40	5	3,728	0.13%
2020/08/24	1	11.13	0	0.00	11.13	1	3,735	0.03%
2020/08/20	3	11.03	0	0.00	11.00	3	3,838	0.08%
2020/08/17	1	11.41	0	0.00	11.41	1	3,881	0.03%
2020/08/14	0	0.00	2	11.23	11.23	-2	3,940	-0.05%
2020/08/12	0	0.00	10	11.40	11.39	-10	4,030	-0.25%
2020/08/11	2	11.41	9	11.44	11.46	-7	4,018	-0.17%
2020/08/10	1	11.12	0	0.00	11.17	1	4,044	0.02%
2020/08/06	21	11.04	0	0.00	11.06	21	4,169	0.50%
2020/08/05	26	10.92	0	0.00	10.93	26	4,169	0.62%
2020/08/03	0	0.00	80	10.92	10.91	-80	4,259	-1.88%
2020/07/30	52	10.98	1	10.96	10.99	51	4,320	1.18%
2020/07/28	0	0.00	53	10.69	10.60	-53	4,413	-1.20%
2020/07/27	2	10.67	1	10.62	10.62	1	4,452	0.02%
2020/07/24	4	10.78	0	0.00	10.77	4	4,504	0.09%
2020/07/23	2	10.92	24	10.89	10.94	-22	4,486	-0.49%
2020/07/21	23	10.59	0	0.00	10.60	23	4,497	0.51%
2020/07/20	0	0.00	1	10.61	10.58	-1	4,513	-0.02%
2020/07/16	8	10.60	2	10.61	10.56	6	4,618	0.13%
2020/07/14	1	10.06	0	0.00	10.05	1	4,791	0.02%
2020/07/13	5	10.15	81	10.13	10.15	-76	4,909	-1.55%
2020/07/10	9	9.94	1	9.98	9.90	8	4,951	0.16%
2020/07/09	1	10.15	1	10.16	10.14	0	5,013	0.00%
2020/07/08	3	10.21	0	0.00	10.19	3	5,062	0.06%
2020/07/07	2	10.35	2	10.35	10.37	0	5,118	0.00%
2020/07/06	0	0.00	1	10.45	10.55	-1	5,160	-0.02%
2020/07/03	2	10.28	0	0.00	10.30	2	5,188	0.04%
2020/07/02	3	10.43	0	0.00	10.46	3	5,163	0.06%
2020/07/01	1	10.50	0	0.00	10.51	1	5,167	0.02%
2020/06/30	1	10.50	0	0.00	10.53	1	5,182	0.02%
2020/06/29	2	10.38	0	0.00	10.36	2	5,181	0.04%
2020/06/24	2	10.74	0	0.00	10.72	2	5,155	0.04%
2020/06/23	5	10.68	0	0.00	10.62	5	5,132	0.10%
2020/06/22	2	10.80	0	0.00	10.82	2	5,058	0.04%
2020/06/19	2	10.95	0	0.00	11.08	2	5,033	0.04%
2020/06/18	4	10.94	0	0.00	11.05	4	4,994	0.08%
2020/06/17	3	11.12	0	0.00	11.13	3	4,929	0.06%
2020/06/16	4	11.36	5	11.33	11.49	-1	4,877	-0.02%
2020/06/15	6	11.03	0	0.00	10.88	6	4,793	0.13%
2020/06/12	6	10.96	0	0.00	10.91	6	4,691	0.13%
2020/06/11	11	11.18	42	11.12	11.01	-31	4,523	-0.69%
2020/06/10	15	12.01	0	0.00	11.95	15	4,330	0.35%
2020/06/09	2	12.70	3	12.60	12.63	-1	4,135	-0.02%
2020/06/08	4	12.04	1	11.91	12.12	3	3,959	0.08%
2020/06/05	3	11.26	0	0.00	11.60	3	3,852	0.08%
2020/06/02	10	10.12	0	0.00	10.13	10	3,669	0.27%
2020/06/01	0	0.00	9	9.99	9.95	-9	3,654	-0.25%
2020/05/28	16	10.42	0	0.00	10.49	16	3,532	0.45%
2020/05/25	5	9.66	0	0.00	9.76	5	3,390	0.15%
2020/05/21	25	9.64	0	0.00	9.61	25	3,278	0.76%
2020/05/20	5	9.49	0	0.00	9.49	5	3,197	0.16%
2020/05/19	40	9.34	2	9.33	9.32	38	3,139	1.21%
2020/05/15	2	8.97	0	0.00	8.89	2	3,025	0.07%
2020/05/14	0	0.00	69	8.90	8.86	-69	2,935	-2.35%
2020/05/13	5	9.35	0	0.00	9.35	5	2,799	0.18%
2020/05/12	12	9.40	1	9.38	9.41	11	2,755	0.40%
2020/05/11	10	9.66	7	9.70	9.68	3	2,718	0.11%
2020/05/07	7	9.33	54	9.39	9.40	-47	2,600	-1.81%
2020/05/06	0	0.00	4	9.47	9.52	-4	2,569	-0.16%
2020/05/04	11	9.38	0	0.00	9.41	11	2,460	0.45%
2020/04/30	30	9.99	0	0.00	10.16	30	2,360	1.27%
2020/04/29	49	9.37	0	0.00	9.48	49	2,282	2.15%
2020/04/27	32	8.88	601	8.86	8.90	-569	2,157	-26.37%	大賣/鉅額交易
2020/04/24	21	8.99	0	0.00	8.99	21	2,100	1.00%
2020/04/22	601	9.05	0	0.00	9.05	601	2,027	29.64%	大買/鉅額交易
2020/04/20	0	0.00	35	9.22	9.18	-35	1,865	-1.88%
2020/04/16	1	8.88	30	8.99	8.85	-29	1,605	-1.81%
2020/04/15	8	9.71	0	0.00	9.71	8	1,466	0.55%
2020/04/13	1	11.21	9	11.16	11.06	-8	1,216	-0.66%
2020/04/09	13	8.64	0	0.00	8.80	13	1,016	1.28%
2020/04/07	40	8.01	0	0.00	8.15	40	858	4.66%
2020/04/01	2	8.02	0	0.00	7.97	2	772	0.26%
2020/03/25	12	7.63	0	0.00	6.93	12	602	1.99%
2020/03/24	1	8.10	0	0.00	8.15	1	544	0.18%
2020/03/18	4	11.91	0	0.00	11.65	4	517	0.77%
2020/03/12	6	15.09	0	0.00	15.31	6	479	1.25%
2020/03/11	15	16.29	17	16.26	16.28	-2	458	-0.44%
2020/03/10	7	17.23	0	0.00	17.24	7	432	1.62%
2020/03/02	1	17.65	0	0.00	17.66	1	425	0.23%
2020/02/25	2	19.43	0	0.00	19.43	2	407	0.49%
2020/02/24	0	0.00	6	19.65	19.67	-6	411	-1.46%
2020/02/19	5	19.59	0	0.00	19.62	5	430	1.16%
2020/02/07	0	0.00	2	19.09	19.12	-2	453	-0.44%
2020/01/30	0	0.00	3	18.61	18.64	-3	441	-0.68%
2020/01/15	1	18.32	0	0.00	18.32	1	453	0.22%
2020/01/10	1	18.19	0	0.00	18.17	1	463	0.22%
2019/12/24	0	0.00	2	18.28	18.37	-2	471	-0.42%
2019/12/18	0	0.00	20	18.30	18.22	-20	471	-4.24%
2019/11/25	0	0.00	1	17.90	17.92	-1	496	-0.20%
2019/11/08	1	17.83	0	0.00	17.87	1	473	0.21%
2019/10/17	2	17.60	0	0.00	17.60	2	441	0.45%
2019/10/02	5	17.65	0	0.00	17.64	5	569	0.88%
2019/09/25	0	0.00	1	17.72	17.70	-1	765	-0.13%
2019/09/24	0	0.00	2	17.87	17.86	-2	771	-0.26%
2019/09/20	1	17.73	0	0.00	17.73	1	785	0.13%
2019/09/19	2	17.65	0	0.00	17.62	2	794	0.25%
2019/09/16	3	17.59	0	0.00	17.56	3	781	0.38%
2019/09/09	8	17.37	0	0.00	17.40	8	762	1.05%
2019/09/06	8	17.33	0	0.00	17.34	8	760	1.05%
2019/09/04	2	17.25	0	0.00	17.24	2	759	0.26%
2019/08/15	2	18.06	0	0.00	18.07	2	717	0.28%
2019/08/08	1	18.52	0	0.00	18.51	1	694	0.14%
2019/08/02	0	0.00	12	18.45	18.45	-12	677	-1.77%
2019/07/11	1	18.33	0	0.00	18.31	1	663	0.15%
2019/06/27	6	18.01	0	0.00	18.01	6	309	1.94%
2019/06/20	6	18.61	0	0.00	18.64	6	277	2.16%
2019/06/17	2	18.64	0	0.00	18.62	2	269	0.74%
2019/01/11	0	0.00	1	17.61	17.65	-1	57	-1.73%
2019/01/07	1	17.45	0	0.00	17.45	1	51	1.94%