復華富時不動產 (00712)-元富-成功券商分點個股進出

台股 » 個股 » 復華富時不動產 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

復華富時不動產

(00712)

可現股當沖

股價
9.57
漲跌
▲0.10
漲幅
+1.06%
成交量
17,963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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	0.1	9.58	1.6	9.55	9.57	-1.5	25,471	-0.01%
2024/04/26	30.4	9.48	0	0.00	9.47	30.4	25,304	0.12%
2024/04/25	0.1	9.55	0	0.00	9.54	0.1	25,338	0.00%
2024/04/24	4.1	9.58	6	9.58	9.58	-1.9	25,355	-0.01%
2024/04/23	0.7	9.47	39	9.47	9.47	-38.3	25,130	-0.15%
2024/04/22	1.1	9.41	44	9.39	9.40	-42.9	25,205	-0.17%
2024/04/19	39.2	9.21	0	0.00	9.23	39.2	25,018	0.16%
2024/04/18	19.7	9.22	0	0.00	9.20	19.7	24,687	0.08%
2024/04/17	39.2	9.22	0	0.00	9.21	39.2	24,538	0.16%
2024/04/16	43.7	9.29	2	9.29	9.30	41.7	23,691	0.18%
2024/04/15	11.2	9.39	2	9.36	9.39	9.2	23,471	0.04%
2024/04/12	4.4	9.45	1	9.45	9.44	3.4	23,380	0.01%
2024/04/11	74.4	9.40	0	0.00	9.40	74.4	23,486	0.32%
2024/04/10	16.3	9.67	10	9.66	9.67	6.3	22,735	0.03%
2024/04/09	0.3	9.63	6	9.62	9.62	-5.7	22,937	-0.02%
2024/04/08	19.7	9.60	1	9.61	9.61	18.7	23,512	0.08%
2024/04/03	6.3	9.63	0	0.00	9.64	6.3	23,655	0.03%
2024/04/02	16.7	9.69	10	9.70	9.71	6.7	23,707	0.03%
2024/04/01	2	9.75	0.1	9.77	9.75	2	23,634	0.01%
2024/03/29	5	9.72	0	0.00	9.72	5	23,609	0.02%
2024/03/28	0	0.00	10	9.69	9.69	-10	23,570	-0.04%
2024/03/27	15.1	9.63	110	9.62	9.64	-94.9	23,861	-0.40%	大賣/
2024/03/26	2.3	9.68	182	9.69	9.69	-179.7	24,358	-0.74%	大賣/鉅額交易
2024/03/25	25	9.63	0.6	9.63	9.63	24.4	24,645	0.10%
2024/03/22	5	9.74	52.4	9.72	9.73	-47.4	25,138	-0.19%
2024/03/21	11	9.60	16.1	9.60	9.60	-5.1	25,114	-0.02%
2024/03/20	38.2	9.47	9.5	9.46	9.48	28.7	26,011	0.11%
2024/03/19	17.2	9.48	0	0.00	9.50	17.2	26,548	0.06%
2024/03/18	181.1	9.62	60	9.64	9.65	121.1	26,487	0.46%	大買/鉅額交易
2024/03/15	152.3	9.58	20	9.58	9.59	132.3	26,232	0.50%	大買/鉅額交易
2024/03/14	12.1	9.69	10	9.67	9.68	2.1	25,967	0.01%
2024/03/13	3	9.67	28	9.66	9.64	-25	25,826	-0.10%
2024/03/12	55	9.64	3.6	9.66	9.66	51.4	26,081	0.20%
2024/03/11	43	9.62	141	9.60	9.62	-98	26,068	-0.38%	大賣/
2024/03/08	211	9.57	0	0.00	9.56	211	26,146	0.81%	大買/鉅額交易
2024/03/07	3.5	9.50	12	9.52	9.53	-8.5	26,200	-0.03%
2024/03/06	6.1	9.50	40	9.49	9.50	-33.9	26,081	-0.13%
2024/03/05	48.4	9.47	0	0.00	9.47	48.4	25,895	0.19%
2024/03/04	3.2	9.62	0	0.00	9.61	3.2	25,294	0.01%
2024/03/01	1.1	9.57	25	9.56	9.57	-23.9	25,241	-0.09%
2024/02/29	158.5	9.39	0	0.00	9.40	158.5	24,943	0.64%	大買/鉅額交易
2024/02/27	10.6	9.42	0	0.00	9.41	10.6	24,672	0.04%
2024/02/26	25.6	9.45	0	0.00	9.46	25.6	24,347	0.11%
2024/02/23	7.2	9.41	0	0.00	9.41	7.2	24,185	0.03%
2024/02/22	92.3	9.38	0	0.00	9.38	92.3	24,255	0.38%
2024/02/21	73	9.36	0	0.00	9.36	73	24,114	0.30%
2024/02/20	76	9.45	2	9.45	9.46	74	23,743	0.31%
2024/02/19	64.9	9.40	4	9.38	9.41	60.9	23,784	0.26%
2024/02/16	12.2	9.41	0	0.00	9.42	12.2	24,231	0.05%
2024/02/15	140.1	9.30	5	9.30	9.31	135.1	23,870	0.57%	大買/鉅額交易
2024/02/05	31.2	9.54	51	9.54	9.56	-19.8	22,495	-0.09%
2024/02/02	58.4	9.67	6	9.68	9.65	52.4	22,116	0.24%
2024/02/01	62.8	9.66	0	0.00	9.70	62.8	21,759	0.29%
2024/01/31	8.5	9.88	11	9.86	9.89	-2.5	21,155	-0.01%
2024/01/30	18.7	9.99	0	0.00	9.98	18.7	21,530	0.09%
2024/01/29	3	9.89	0	0.00	9.89	3	21,838	0.01%
2024/01/26	0.3	9.87	3	9.87	9.87	-2.7	22,597	-0.01%
2024/01/25	9.4	9.83	6	9.83	9.83	3.4	23,211	0.01%
2024/01/23	4.1	9.85	4	9.84	9.85	0.1	23,701	0.00%
2024/01/22	0.9	9.86	1	9.84	9.85	-0.2	24,266	0.00%
2024/01/19	15.3	9.80	0	0.00	9.80	15.3	24,729	0.06%
2024/01/18	4.6	9.80	0	0.00	9.79	4.6	25,542	0.02%
2024/01/17	1.3	9.91	0	0.00	9.90	1.3	26,054	0.00%
2024/01/16	8.1	9.97	0	0.00	9.98	8.1	26,928	0.03%
2024/01/15	2	9.95	0	0.00	9.96	2	27,889	0.01%
2024/01/12	2	9.90	1	9.92	9.91	1	29,138	0.00%
2024/01/11	0.2	9.98	5	9.96	9.97	-4.8	29,538	-0.02%
2024/01/10	375	9.90	0	0.00	9.91	375	29,643	1.27%	大買/鉅額交易
2024/01/09	10	9.89	0	0.00	9.91	10	29,724	0.03%
2024/01/08	22.7	9.73	1	9.73	9.73	21.7	29,810	0.07%
2024/01/05	5.3	9.68	3	9.67	9.68	2.3	29,882	0.01%
2024/01/04	73.6	9.73	1	9.72	9.72	72.6	29,896	0.24%
2024/01/03	82.8	9.87	0.1	9.89	9.88	82.7	29,626	0.28%
2024/01/02	16.5	9.93	224	9.93	9.92	-207.5	29,870	-0.69%	大賣/鉅額交易
2023/12/29	5.2	10.03	10	10.06	10.07	-4.8	30,448	-0.02%
2023/12/28	11	10.11	2	10.10	10.10	9	31,122	0.03%
2023/12/27	0.1	10.20	1.4	10.19	10.18	-1.3	31,590	0.00%
2023/12/26	0.8	10.11	13	10.12	10.10	-12.2	31,647	-0.04%
2023/12/25	1.5	10.11	47	10.10	10.10	-45.5	32,155	-0.14%
2023/12/22	2	10.15	3	10.15	10.16	-1	32,436	0.00%
2023/12/21	4.2	10.06	10	10.06	10.05	-5.8	32,227	-0.02%
2023/12/20	2.7	10.16	60	10.16	10.17	-57.3	31,809	-0.18%
2023/12/19	6.5	10.25	35	10.23	10.24	-28.6	32,003	-0.09%
2023/12/18	16.6	10.29	42.2	10.29	10.31	-25.6	31,435	-0.08%
2023/12/15	18.3	10.32	176.1	10.30	10.38	-157.7	30,891	-0.51%	大賣/鉅額交易
2023/12/14	10.2	10.10	109	10.07	10.08	-98.8	29,738	-0.33%	大賣/
2023/12/13	5.3	9.83	20	9.84	9.84	-14.7	29,274	-0.05%
2023/12/12	2.1	9.75	0	0.00	9.78	2.1	29,339	0.01%
2023/12/11	0.1	9.72	6	9.72	9.73	-5.9	29,334	-0.02%
2023/12/08	3.6	9.66	0	0.00	9.67	3.6	29,202	0.01%
2023/12/07	44.4	9.62	52	9.65	9.62	-7.6	29,200	-0.03%
2023/12/06	5.6	9.81	4	9.82	9.84	1.6	28,639	0.01%
2023/12/05	0.2	9.83	37.1	9.83	9.84	-36.9	28,482	-0.13%
2023/12/04	11.1	9.77	16	9.78	9.78	-4.9	28,247	-0.02%
2023/12/01	4	9.52	14	9.55	9.57	-10	28,116	-0.04%
2023/11/30	2.1	9.46	2	9.47	9.48	0.1	28,132	0.00%
2023/11/28	10.9	9.38	2	9.38	9.39	8.9	28,217	0.03%
2023/11/27	4.1	9.45	0	0.00	9.44	4.1	28,089	0.01%
2023/11/24	0.3	9.49	2	9.47	9.47	-1.7	28,218	-0.01%
2023/11/22	10.9	9.43	21	9.41	9.43	-10.1	28,559	-0.04%
2023/11/21	12.1	9.47	1	9.46	9.45	11.1	28,612	0.04%
2023/11/20	5	9.49	2	9.50	9.48	3	28,485	0.01%
2023/11/17	22.9	9.46	0	0.00	9.46	22.9	28,472	0.08%
2023/11/16	0.5	9.62	10	9.62	9.62	-9.5	28,263	-0.03%
2023/11/15	0	9.57	33	9.56	9.57	-33	28,184	-0.12%
2023/11/14	0	9.21	0	0.00	9.22	0	28,046	0.00%
2023/11/13	0.1	9.24	1	9.21	9.20	-0.9	28,353	0.00%
2023/11/10	11.9	9.17	0	0.00	9.18	11.9	28,774	0.04%
2023/11/09	1	9.30	37	9.31	9.31	-36	28,795	-0.12%
2023/11/08	0.6	9.25	0	0.00	9.25	0.6	28,819	0.00%
2023/11/07	16.4	9.18	1	9.20	9.19	15.4	28,684	0.05%
2023/11/06	190.2	9.33	11	9.33	9.33	179.2	28,407	0.63%	大買/鉅額交易
2023/11/03	15	9.20	16	9.21	9.17	-1	28,081	0.00%
2023/11/02	17.1	8.93	13	8.94	8.94	4.1	27,398	0.01%
2023/11/01	51.7	8.67	20	8.66	8.68	31.7	26,974	0.12%
2023/10/31	20.5	8.47	0	0.00	8.47	20.5	26,975	0.08%
2023/10/30	41.5	8.44	140	8.44	8.43	-98.5	27,371	-0.36%	大賣/
2023/10/27	178.3	8.57	0	0.00	8.55	178.3	26,920	0.66%	大買/鉅額交易
2023/10/26	95.4	8.55	57	8.55	8.54	38.4	26,727	0.14%
2023/10/25	40.2	8.72	0	0.00	8.73	40.2	26,282	0.15%
2023/10/24	47.3	8.72	0	0.00	8.72	47.3	25,841	0.18%
2023/10/23	94.3	8.84	17	8.84	8.84	77.3	24,986	0.31%
2023/10/20	110	8.97	1	8.98	9.00	109	24,028	0.45%	大買/鉅額交易
2023/10/19	11.5	9.18	0	0.00	9.20	11.5	22,902	0.05%
2023/10/18	2.2	9.36	1	9.36	9.37	1.2	22,823	0.01%
2023/10/17	2.2	9.35	0	0.00	9.35	2.2	23,123	0.01%
2023/10/16	28	9.25	2	9.24	9.24	26	23,450	0.11%
2023/10/13	8.3	9.39	2	9.39	9.39	6.3	23,293	0.03%
2023/10/12	1.2	9.50	490	9.49	9.55	-488.8	23,330	-2.10%	大賣/鉅額交易
2023/10/11	2.4	9.36	10	9.37	9.37	-7.6	23,518	-0.03%
2023/10/06	10.6	9.17	4	9.19	9.17	6.6	23,640	0.03%
2023/10/05	46.7	9.08	0	0.00	9.10	46.7	23,470	0.20%
2023/10/04	79.7	9.23	0	0.00	9.22	79.7	22,818	0.35%
2023/10/03	26.5	9.54	0	0.00	9.54	26.5	21,953	0.12%
2023/10/02	105.7	9.80	0	0.00	9.79	105.7	21,556	0.49%	大買/鉅額交易
2023/09/28	30.8	9.70	0	0.00	9.69	30.8	21,647	0.14%
2023/09/27	44	9.77	0	0.00	9.78	44	21,128	0.21%
2023/09/26	25.1	9.91	0	0.00	9.91	25.1	20,883	0.12%
2023/09/25	5.3	9.96	0	0.00	9.97	5.3	20,936	0.03%
2023/09/22	82.5	9.92	0	0.00	9.94	82.5	21,222	0.39%
2023/09/21	4.5	10.19	0	0.00	10.19	4.5	20,811	0.02%
2023/09/20	0.2	10.28	0	0.00	10.27	0.2	20,917	0.00%
2023/09/19	2.3	10.29	26	10.28	10.28	-23.7	20,999	-0.11%
2023/09/18	10.4	10.47	24	10.46	10.46	-13.6	21,399	-0.06%
2023/09/15	200.3	10.39	17	10.41	10.42	183.3	21,535	0.85%	大買/鉅額交易
2023/09/14	4	10.32	4	10.32	10.32	0	21,686	0.00%
2023/09/13	3.1	10.33	0.8	10.36	10.33	2.3	22,662	0.01%
2023/09/12	0	10.35	4	10.35	10.35	-4	23,320	-0.02%
2023/09/11	1.1	10.26	0	0.00	10.26	1.1	24,032	0.00%
2023/09/08	1.5	10.24	0	0.00	10.24	1.5	24,676	0.01%
2023/09/07	13.2	10.21	0	0.00	10.20	13.2	25,197	0.05%
2023/09/06	3.3	10.28	12	10.28	10.28	-8.7	25,776	-0.03%
2023/09/05	1.1	10.34	5	10.35	10.35	-4	26,139	-0.02%
2023/09/04	0	0.00	26	10.33	10.34	-26	26,373	-0.10%
2023/09/01	0	0.00	10	10.29	10.28	-10	26,652	-0.04%
2023/08/31	0	0.00	33.2	10.28	10.27	-33.2	26,990	-0.12%
2023/08/30	0.1	10.28	100	10.27	10.28	-99.9	27,529	-0.36%
2023/08/29	10	10.17	11	10.18	10.18	-1	27,673	0.00%
2023/08/28	8.3	9.97	1.4	9.95	9.97	6.9	27,573	0.03%
2023/08/25	7	9.90	24	9.91	9.90	-17	27,710	-0.06%
2023/08/24	19.2	9.91	38	9.90	9.89	-18.8	27,668	-0.07%
2023/08/23	2.1	9.71	0	0.00	9.71	2.1	27,661	0.01%
2023/08/22	16.5	9.73	3	9.72	9.72	13.5	28,487	0.05%
2023/08/21	5.4	9.76	304	9.73	9.75	-298.6	28,829	-1.04%	大賣/鉅額交易
2023/08/18	38.5	9.74	15	9.74	9.73	23.5	28,702	0.08%
2023/08/17	41.2	9.91	13	9.91	9.91	28.2	28,230	0.10%
2023/08/16	23.4	9.99	0	0.00	9.99	23.4	27,973	0.08%
2023/08/15	36.3	10.14	3	10.13	10.13	33.3	27,597	0.12%
2023/08/14	3.6	10.23	11	10.22	10.23	-7.4	27,515	-0.03%
2023/08/11	24.1	10.26	0	0.00	10.27	24.1	27,499	0.09%
2023/08/10	20.1	10.25	2	10.25	10.26	18.1	27,493	0.07%
2023/08/09	5.1	10.31	0	0.00	10.30	5.1	27,364	0.02%
2023/08/08	35.1	10.30	0	0.00	10.30	35.1	27,374	0.13%
2023/08/07	1.3	10.30	0	0.00	10.28	1.3	27,358	0.00%
2023/08/04	26.4	10.13	10	10.14	10.15	16.4	27,231	0.06%
2023/08/02	136.7	10.30	503	10.36	10.30	-366.3	26,940	-1.36%	大買/大賣/鉅額交易
2023/08/01	15.1	10.47	95	10.45	10.48	-79.9	26,480	-0.30%
2023/07/31	17.2	10.48	10	10.48	10.48	7.2	26,823	0.03%
2023/07/28	47.6	10.38	117	10.36	10.39	-69.4	27,105	-0.26%	大賣/
2023/07/27	1	10.51	10	10.48	10.51	-9	27,721	-0.03%
2023/07/26	20.4	10.39	1	10.40	10.38	19.4	27,606	0.07%
2023/07/25	7.8	10.41	0	0.00	10.39	7.8	27,738	0.03%
2023/07/24	24.8	10.29	0	0.00	10.30	24.8	27,821	0.09%
2023/07/21	44	10.33	35	10.35	10.35	9	28,195	0.03%
2023/07/20	62.2	10.48	36.1	10.48	10.46	26.1	27,950	0.09%
2023/07/19	47	10.31	60	10.32	10.32	-13	27,709	-0.05%
2023/07/18	12	10.09	16	10.11	10.11	-4	27,330	-0.01%
2023/07/17	9.2	10.03	2	10.03	10.04	7.2	27,213	0.03%
2023/07/14	134.8	10.05	13	10.05	10.06	121.8	27,333	0.45%	大買/鉅額交易
2023/07/13	22.1	10.00	12	9.99	9.98	10.1	27,348	0.04%
2023/07/12	1.1	9.96	18	9.94	9.96	-16.9	27,652	-0.06%
2023/07/11	6.3	9.90	2	9.90	9.92	4.3	27,913	0.02%
2023/07/10	2.1	9.69	4	9.70	9.69	-1.9	28,094	-0.01%
2023/07/07	15.3	9.56	6	9.55	9.58	9.3	28,356	0.03%
2023/07/06	28.6	9.72	0	0.00	9.71	28.6	28,384	0.10%
2023/07/05	19.4	9.83	20	9.83	9.83	-0.6	28,176	0.00%
2023/07/04	2.2	9.82	0	0.00	9.85	2.2	28,334	0.01%
2023/07/03	3.2	9.84	10	9.84	9.87	-6.8	28,348	-0.02%
2023/06/30	7.1	9.83	0	0.00	9.84	7.1	28,265	0.03%
2023/06/29	46.2	9.77	137	9.77	9.75	-90.8	27,941	-0.32%	大賣/
2023/06/28	10.3	9.68	22	9.68	9.69	-11.7	27,564	-0.04%
2023/06/27	3.5	9.53	2	9.54	9.54	1.5	27,381	0.01%
2023/06/26	34.6	9.40	5	9.39	9.40	29.6	27,277	0.11%
2023/06/21	13.4	9.61	50	9.60	9.62	-36.6	27,067	-0.14%
2023/06/20	11.7	9.69	42	9.68	9.68	-30.3	26,721	-0.11%
2023/06/19	260.3	9.94	1	9.94	9.94	259.3	26,331	0.98%	大買/鉅額交易
2023/06/16	27.7	9.97	20	9.98	9.97	7.7	25,427	0.03%
2023/06/15	16.2	9.88	5	9.88	9.86	11.2	24,870	0.05%
2023/06/14	44.2	9.91	25	9.90	9.90	19.2	24,194	0.08%
2023/06/13	13.1	9.78	61	9.77	9.78	-47.9	23,688	-0.20%
2023/06/12	95	9.65	40	9.65	9.66	55	23,361	0.24%
2023/06/09	53	9.65	20	9.66	9.67	33	22,879	0.14%
2023/06/08	12.5	9.61	17	9.61	9.60	-4.5	22,762	-0.02%
2023/06/07	1.2	9.48	19	9.49	9.50	-17.8	22,803	-0.08%
2023/06/06	91	9.33	16	9.34	9.31	75	22,297	0.34%
2023/06/05	53	9.40	33	9.40	9.42	20	22,049	0.09%
2023/06/02	2.2	9.16	42	9.15	9.17	-39.9	21,515	-0.19%
2023/06/01	4.1	8.99	2.5	8.99	8.99	1.6	21,268	0.01%
2023/05/31	0.3	9.00	38	8.98	8.99	-37.7	21,462	-0.18%
2023/05/30	3.1	8.87	9	8.86	8.87	-5.9	21,590	-0.03%
2023/05/29	6.6	8.87	0	0.00	8.88	6.6	21,693	0.03%
2023/05/26	30.7	8.67	0	0.00	8.65	30.7	21,530	0.14%
2023/05/25	43.3	8.87	2	8.87	8.86	41.3	20,669	0.20%
2023/05/24	10	9.04	100	9.04	9.06	-90	20,344	-0.44%
2023/05/23	0.9	9.04	10	9.05	9.05	-9.1	20,225	-0.05%
2023/05/22	5.5	8.96	0	0.00	8.94	5.5	20,088	0.03%
2023/05/19	1.1	9.00	0	0.00	8.99	1.1	19,931	0.01%
2023/05/18	1	8.88	17	8.85	8.88	-16	19,728	-0.08%
2023/05/17	12.5	8.72	3	8.72	8.73	9.5	19,537	0.05%
2023/05/16	2.5	8.82	0	0.00	8.82	2.5	19,329	0.01%
2023/05/15	0.4	8.76	3	8.75	8.76	-2.6	19,268	-0.01%
2023/05/12	413.3	8.78	2	8.78	8.79	411.3	19,375	2.12%	大買/鉅額交易
2023/05/11	9.3	8.74	2	8.74	8.74	7.3	19,249	0.04%
2023/05/10	9.2	8.74	0	0.00	8.72	9.2	19,114	0.05%
2023/05/09	14.2	8.79	0	0.00	8.78	14.2	19,030	0.07%
2023/05/08	13.5	8.78	21	8.78	8.78	-7.5	18,861	-0.04%
2023/05/05	28.3	8.60	26	8.61	8.60	2.3	18,587	0.01%
2023/05/04	156.4	8.80	1	8.77	8.79	155.4	18,077	0.86%	大買/鉅額交易
2023/05/03	83.2	8.89	0	0.00	8.88	83.2	17,465	0.48%
2023/05/02	5.6	9.10	0	0.00	9.12	5.6	16,300	0.03%
2023/04/28	3.4	9.17	7	9.15	9.18	-3.6	16,187	-0.02%
2023/04/27	9.9	8.96	8.1	8.95	8.96	1.8	15,901	0.01%
2023/04/26	42.2	8.99	3	9.00	8.98	39.2	15,586	0.25%
2023/04/25	5.2	9.13	12	9.13	9.11	-6.8	14,986	-0.05%
2023/04/24	14.2	9.17	0	0.00	9.15	14.2	14,866	0.10%
2023/04/21	1	9.15	4	9.13	9.15	-3	14,580	-0.02%
2023/04/20	8.3	9.14	5	9.13	9.14	3.3	14,449	0.02%
2023/04/19	35.7	9.05	0	0.00	9.03	35.7	14,324	0.25%
2023/04/18	8.3	9.11	1	9.11	9.11	7.3	13,894	0.05%
2023/04/17	41.3	9.03	0	0.00	9.01	41.3	13,423	0.31%
2023/04/14	26.8	9.09	210	9.07	9.11	-183.2	12,686	-1.44%	大賣/鉅額交易
2023/04/13	70.3	9.09	0	0.00	9.09	70.3	12,059	0.58%
2023/04/12	16.4	9.22	5	9.23	9.22	11.4	11,351	0.10%
2023/04/11	24.1	9.26	0	0.00	9.33	24.1	11,098	0.22%
2023/04/10	18.1	9.49	0	0.00	9.48	18.1	10,711	0.17%
2023/04/07	193.9	9.54	0	0.00	9.54	193.9	10,521	1.84%	大買/鉅額交易
2023/04/06	18	9.70	8.4	9.69	9.66	9.6	10,182	0.09%
2023/03/31	1.7	9.71	34	9.69	9.69	-32.3	9,923	-0.33%
2023/03/30	10.5	9.71	5	9.70	9.72	5.5	9,710	0.06%
2023/03/29	204.1	9.64	0	0.00	9.65	204.1	9,754	2.09%	大買/鉅額交易
2023/03/28	9.1	9.63	11	9.64	9.63	-1.9	9,819	-0.02%
2023/03/27	0.3	9.67	2	9.67	9.65	-1.7	9,821	-0.02%
2023/03/24	127.2	9.64	2	9.66	9.64	125.2	9,784	1.28%	大買/鉅額交易
2023/03/23	10.3	9.77	0	0.00	9.76	10.3	9,490	0.11%
2023/03/22	106.1	9.82	0	0.00	9.81	106.1	9,304	1.14%	大買/鉅額交易
2023/03/21	119.4	9.76	5	9.76	9.76	114.4	9,203	1.24%	大買/鉅額交易
2023/03/20	17.3	9.84	1	9.83	9.92	16.3	8,950	0.18%
2023/03/17	3	9.82	0	0.00	9.85	3	8,744	0.03%
2023/03/16	18.7	9.83	7	9.83	9.80	11.7	8,477	0.14%
2023/03/15	24.6	9.90	3	9.92	9.91	21.6	8,264	0.26%
2023/03/14	33.5	9.95	0	0.00	9.94	33.5	8,021	0.42%
2023/03/13	51.9	10.00	3	10.00	9.99	48.9	7,756	0.63%
2023/03/10	23.3	10.12	0	0.00	10.13	23.3	7,213	0.32%
2023/03/09	15.2	10.24	0	0.00	10.24	15.2	6,720	0.23%
2023/03/08	8.4	10.26	0	0.00	10.26	8.4	6,557	0.13%
2023/03/07	2.4	10.36	0	0.00	10.37	2.4	6,337	0.04%
2023/03/06	14.2	10.32	6	10.25	10.34	8.2	6,133	0.13%
2023/03/03	27.4	10.16	1	10.17	10.18	26.4	5,950	0.44%
2023/03/02	104.7	10.20	0	0.00	10.20	104.7	5,581	1.88%	大買/鉅額交易
2023/03/01	19.6	10.35	0	0.00	10.39	19.6	5,073	0.39%
2023/02/24	1	10.48	0	0.00	10.52	1	4,793	0.02%
2023/02/23	4.3	10.48	0	0.00	10.49	4.3	4,709	0.09%
2023/02/22	25.1	10.47	0	0.00	10.51	25.1	4,551	0.55%
2023/02/21	14	10.75	0	0.00	10.75	14	4,329	0.32%
2023/02/20	2	10.74	1	10.74	10.74	1	4,287	0.02%
2023/02/17	1	10.73	1	10.70	10.73	0	4,260	0.00%
2023/02/16	1	10.73	0	0.00	10.74	1	4,268	0.02%
2023/02/15	0.3	10.72	0	0.00	10.71	0.3	4,320	0.01%
2023/02/14	1.1	10.69	0	0.00	10.73	1.1	4,304	0.03%
2023/02/13	1.1	10.55	0	0.00	10.59	1.1	4,277	0.02%
2023/02/10	45.1	10.56	0	0.00	10.56	45.1	4,230	1.07%
2023/02/09	9	10.88	0	0.00	10.89	9	3,999	0.23%
2023/02/08	1	10.93	0	0.00	10.97	1	3,985	0.03%
2023/02/07	19	10.88	0	0.00	10.89	19	3,988	0.48%
2023/02/06	0.2	11.10	67	11.08	11.10	-66.9	3,902	-1.71%
2023/02/03	0	0.00	7	11.17	11.16	-7	3,854	-0.18%
2023/02/02	0	11.03	11	11.01	11.03	-11	3,838	-0.29%
2023/02/01	1	10.88	10	10.89	10.89	-9	3,810	-0.24%
2023/01/31	13.6	10.70	11	10.74	10.70	2.6	3,808	0.07%
2023/01/30	0	0.00	12	10.83	10.82	-12	3,839	-0.31%
2023/01/16	0.2	10.60	0	0.00	10.60	0.2	3,713	0.01%
2023/01/13	0	10.53	2	10.54	10.53	-2	3,665	-0.05%
2023/01/12	0	0.00	2	10.44	10.44	-2	3,614	-0.06%
2023/01/10	39.1	10.15	0	0.00	10.14	39.1	3,572	1.09%
2023/01/09	0.1	10.15	0	0.00	10.17	0.1	3,580	0.00%
2023/01/06	0.2	10.03	0	0.00	10.02	0.2	3,567	0.01%
2023/01/05	0.1	10.02	0	0.00	10.02	0.1	3,576	0.00%
2023/01/04	0.1	9.92	5	9.89	9.89	-4.9	3,628	-0.13%
2023/01/03	16	9.82	0	0.00	9.82	16	3,842	0.42%
2022/12/30	0.1	9.90	3	9.89	9.89	-2.9	3,926	-0.07%
2022/12/29	9.2	9.84	0	0.00	9.85	9.2	3,944	0.23%
2022/12/28	5	10.03	2	10.02	10.04	3	3,832	0.08%
2022/12/27	1.1	10.06	0	0.00	10.08	1.1	3,868	0.03%
2022/12/26	0.2	10.10	0	0.00	10.05	0.2	3,925	0.01%
2022/12/23	0	10.05	0	0.00	10.04	0	4,137	0.00%
2022/12/22	0	0.00	2	10.06	10.06	-2	4,174	-0.05%
2022/12/21	17.7	9.94	0	0.00	9.92	17.7	4,438	0.40%
2022/12/20	5.2	10.21	20	10.21	10.21	-14.8	4,491	-0.33%
2022/12/19	4.2	10.20	0	0.00	10.22	4.2	4,464	0.09%
2022/12/16	4.4	10.41	0	0.00	10.42	4.4	4,348	0.10%
2022/12/15	0.2	10.55	0	0.00	10.55	0.2	4,296	0.01%
2022/12/14	0	0.00	5	10.60	10.60	-5	4,247	-0.12%
2022/12/13	1	10.50	0	0.00	10.51	1	4,221	0.02%
2022/12/09	2	10.45	0	0.00	10.50	2	4,379	0.05%
2022/12/08	0.1	10.36	0	0.00	10.36	0.1	4,347	0.00%
2022/12/07	15.2	10.31	0	0.00	10.32	15.2	4,345	0.35%
2022/12/05	13.6	10.70	0	0.00	10.69	13.6	4,167	0.33%
2022/12/02	1	10.77	0	0.00	10.74	1	4,077	0.02%
2022/12/01	0	0.00	10	10.85	10.83	-10	4,054	-0.25%
2022/11/29	0.2	10.63	1	10.59	10.62	-0.8	4,071	-0.02%
2022/11/25	15.1	10.62	1	10.64	10.62	14.1	4,128	0.34%
2022/11/24	5	10.68	0	0.00	10.70	5	4,145	0.12%
2022/11/21	1	10.44	0	0.00	10.40	1	4,138	0.02%
2022/11/18	1.1	10.41	0	0.00	10.38	1.1	4,134	0.03%
2022/11/17	138	10.60	0	0.00	10.56	138	4,093	3.37%	大買/鉅額交易
2022/11/16	99.1	10.70	0.4	10.73	10.75	98.7	4,097	2.41%
2022/11/15	24.2	10.69	2	10.70	10.70	22.2	4,102	0.54%
2022/11/14	0	0.00	8	10.80	10.80	-8	4,079	-0.20%
2022/11/11	0	0.00	5	10.85	10.72	-5	4,051	-0.12%
2022/11/10	0	0.00	179	10.24	10.23	-179	3,981	-4.50%	大賣/鉅額交易
2022/11/09	0.5	10.29	16	10.31	10.26	-15.5	3,972	-0.39%
2022/11/07	0	0.00	54	10.15	10.17	-54	3,959	-1.36%
2022/11/04	0.6	9.98	0	0.00	9.96	0.6	3,948	0.02%
2022/11/03	7	10.09	1	10.06	10.07	6	3,916	0.15%
2022/11/01	0	0.00	13	10.40	10.40	-13	3,868	-0.34%
2022/10/31	0	0.00	10	10.39	10.41	-10	3,845	-0.26%
2022/10/27	0	0.00	15	10.01	10.01	-15	3,811	-0.39%
2022/10/26	0	0.00	5	9.85	9.87	-5	3,798	-0.13%
2022/10/25	5.6	9.45	0.4	9.48	9.46	5.3	3,752	0.14%
2022/10/24	2	9.46	40	9.45	9.47	-38	3,838	-0.99%
2022/10/21	1	9.36	50	9.39	9.38	-49	3,855	-1.27%
2022/10/19	0	0.00	50	9.57	9.57	-50	3,837	-1.30%
2022/10/18	0	0.00	5	9.44	9.49	-5	3,803	-0.13%
2022/10/17	5.1	9.24	0	0.00	9.28	5.1	3,762	0.14%
2022/10/14	1	9.35	5	9.44	9.45	-4	3,732	-0.11%
2022/10/13	0	0.00	35	9.24	9.23	-35	3,704	-0.94%
2022/10/12	3	9.26	5	9.28	9.29	-2	3,674	-0.05%
2022/10/11	118.2	8.87	0	0.00	8.80	118.2	3,584	3.30%	大買/鉅額交易
2022/10/07	8.6	9.27	0	0.00	9.25	8.6	3,348	0.26%
2022/10/06	7.1	9.55	0	0.00	9.61	7.1	3,171	0.22%
2022/10/05	7	9.97	5	9.98	9.98	2	3,067	0.07%
2022/10/04	0	0.00	5	9.45	9.47	-5	2,996	-0.17%
2022/10/03	184	9.21	0	0.00	9.24	184	2,951	6.23%	大買/鉅額交易
2022/09/30	235.2	9.38	0	0.00	9.38	235.2	2,885	8.15%	大買/鉅額交易
2022/09/29	1	9.95	0	0.00	9.99	1	2,661	0.04%
2022/09/28	35.9	9.82	1	9.79	9.78	34.9	2,646	1.32%
2022/09/27	23.4	10.16	0	0.00	10.17	23.4	2,356	0.99%
2022/09/26	21	10.81	0	0.00	10.80	21	2,105	1.00%
2022/09/23	10	11.19	0	0.00	11.19	10	2,014	0.50%
2022/09/22	8.1	11.46	0	0.00	11.45	8.1	1,967	0.41%
2022/09/21	0.5	11.63	0	0.00	11.61	0.5	1,932	0.02%
2022/09/20	1.6	11.73	5	11.73	11.73	-3.4	1,937	-0.17%
2022/09/16	23.2	11.87	0	0.00	11.88	23.2	1,901	1.22%
2022/09/14	5.1	12.04	0	0.00	12.05	5.1	1,869	0.27%
2022/09/13	0	0.00	5	12.25	12.25	-5	1,906	-0.26%
2022/09/12	0.1	12.15	5	12.12	12.13	-4.9	1,975	-0.25%
2022/09/07	1	11.80	0	0.00	11.81	1	2,196	0.05%
2022/09/05	0.2	11.77	0	0.00	11.78	0.2	2,879	0.01%
2022/09/02	5.7	11.76	0	0.00	11.75	5.7	2,909	0.20%
2022/09/01	1.4	11.94	0	0.00	11.95	1.4	2,876	0.05%
2022/08/31	6.3	12.01	0	0.00	12.03	6.3	2,855	0.22%
2022/08/30	1	12.15	0	0.00	12.21	1	2,816	0.04%
2022/08/29	5	12.07	0	0.00	12.17	5	2,818	0.18%
2022/08/26	0	0.00	5	12.30	12.32	-5	2,816	-0.18%
2022/08/25	1	12.19	0	0.00	12.20	1	2,815	0.04%
2022/08/23	6.4	12.06	0	0.00	12.04	6.4	2,814	0.23%
2022/08/22	1.5	12.29	0	0.00	12.27	1.5	2,795	0.05%
2022/08/19	0.1	12.41	0	0.00	12.41	0.1	2,785	0.00%
2022/08/18	1	12.38	0	0.00	12.42	1	2,786	0.04%
2022/08/15	1	12.47	0	0.00	12.48	1	2,814	0.04%
2022/08/10	0.2	12.33	0	0.00	12.30	0.2	2,839	0.01%
2022/08/09	0	0.00	5	12.34	12.35	-5	2,839	-0.18%
2022/08/03	5	12.17	0	0.00	12.20	5	2,865	0.17%
2022/08/01	0	0.00	1	12.52	12.52	-1	2,827	-0.04%
2022/07/29	0	0.00	93	12.48	12.50	-93	2,802	-3.32%
2022/07/20	0	0.00	2	11.58	11.62	-2	2,947	-0.07%
2022/07/19	0.2	11.32	0	0.00	11.31	0.2	2,963	0.01%
2022/07/18	1	11.28	0	0.00	11.31	1	2,972	0.03%
2022/07/08	1	11.20	0	0.00	11.22	1	3,056	0.03%
2022/07/05	0	0.00	5	11.13	11.16	-5	3,024	-0.17%
2022/07/01	0.5	10.88	7	10.80	10.81	-6.5	3,084	-0.21%
2022/06/30	0	0.00	1	10.91	10.93	-1	3,105	-0.03%
2022/06/28	0	0.00	1	11.15	11.16	-1	3,089	-0.03%
2022/06/27	2	11.17	0	0.00	11.20	2	3,113	0.06%
2022/06/24	1	10.95	10	10.91	10.97	-9	3,113	-0.29%
2022/06/23	0	0.00	9	10.68	10.73	-9	3,161	-0.28%
2022/06/22	2	10.50	0	0.00	10.39	2	3,114	0.06%
2022/06/21	1	10.29	0	0.00	10.31	1	3,067	0.03%
2022/06/20	1	10.46	5	10.40	10.42	-4	3,046	-0.13%
2022/06/17	13.1	10.18	10	10.17	10.19	3.1	2,961	0.11%
2022/06/16	46.2	10.77	0	0.00	10.78	46.2	2,802	1.65%
2022/06/15	35.3	10.78	1	10.78	10.76	34.3	2,731	1.25%
2022/06/14	18.5	11.33	21	11.42	11.15	-2.5	2,446	-0.10%
2022/06/13	7.2	12.09	0	0.00	12.10	7.2	2,050	0.35%
2022/06/10	1	12.27	0	0.00	12.30	1	2,054	0.05%
2022/06/09	0.2	12.42	0	0.00	12.38	0.2	2,055	0.01%
2022/06/08	0.3	12.45	0	0.00	12.43	0.3	2,065	0.01%
2022/06/07	0.2	12.40	0	0.00	12.36	0.2	2,108	0.01%
2022/06/06	1	12.40	0	0.00	12.39	1	2,167	0.05%
2022/05/30	0	0.00	5	12.33	12.33	-5	2,337	-0.21%
2022/05/23	1.7	12.03	0	0.00	12.02	1.7	2,866	0.06%
2022/05/20	0	0.00	2.5	12.10	12.08	-2.5	2,958	-0.08%
2022/05/19	5.2	12.12	0	0.00	12.17	5.2	2,963	0.18%
2022/05/18	0	0.00	5	12.35	12.35	-5	3,066	-0.16%
2022/05/17	1	12.28	0	0.00	12.26	1	3,094	0.03%
2022/05/16	0.2	12.25	0	0.00	12.24	0.2	3,126	0.01%
2022/05/13	0	0.00	34	12.11	12.11	-34	3,254	-1.04%
2022/05/11	6	12.20	0	0.00	12.23	6	3,525	0.17%
2022/05/10	0.2	12.25	0	0.00	12.29	0.2	3,546	0.01%
2022/05/09	0.1	12.42	0	0.00	12.41	0.1	3,546	0.00%
2022/05/06	1.1	12.52	0	0.00	12.55	1.1	3,577	0.03%
2022/05/04	0	0.00	10	12.50	12.42	-10	3,662	-0.27%
2022/05/03	1	12.13	0	0.00	12.12	1	3,769	0.03%
2022/04/29	2	12.29	0	0.00	12.26	2	3,849	0.05%
2022/04/27	1	12.00	0	0.00	12.04	1	4,100	0.02%
2022/04/26	3	12.29	0	0.00	12.27	3	4,068	0.07%
2022/04/22	13	12.42	0	0.00	12.44	13	4,082	0.32%
2022/04/21	1	12.53	0	0.00	12.53	1	4,112	0.02%
2022/04/20	3	12.42	0	0.00	12.44	3	4,127	0.07%
2022/04/19	1	12.65	0	0.00	12.63	1	4,127	0.02%
2022/04/18	0.2	12.67	0	0.00	12.65	0.2	4,131	0.00%
2022/04/13	1	12.57	10	12.55	12.56	-9	4,223	-0.21%
2022/04/11	7	12.42	0.6	12.42	12.42	6.4	4,290	0.15%
2022/04/08	10.1	12.45	0.5	12.46	12.42	9.6	4,311	0.22%
2022/04/07	10.3	12.65	0	0.00	12.58	10.3	4,265	0.24%
2022/04/06	0.1	12.85	0	0.00	12.77	0.1	4,259	0.00%
2022/03/31	12.2	12.92	0	0.00	12.92	12.2	4,298	0.28%
2022/03/30	2.1	13.10	14	13.06	13.03	-11.9	4,336	-0.27%
2022/03/29	0.6	12.90	1	12.90	12.90	-0.4	4,363	-0.01%
2022/03/28	0	0.00	23	12.83	12.83	-23	4,417	-0.52%
2022/03/25	0.1	12.69	5	12.68	12.66	-4.9	4,761	-0.10%
2022/03/24	0.1	12.64	0	0.00	12.63	0.1	5,114	0.00%
2022/03/23	0	0.00	2	12.65	12.66	-2	5,361	-0.04%
2022/03/22	2	12.52	0	0.00	12.50	2	5,463	0.04%
2022/03/21	0	0.00	3	12.55	12.58	-3	5,669	-0.05%
2022/03/18	9	12.44	0	0.00	12.46	9	5,799	0.16%
2022/03/17	6	12.50	1	12.52	12.52	5	5,871	0.09%
2022/03/16	1	12.61	0	0.00	12.63	1	5,867	0.02%
2022/03/15	4	12.57	0	0.00	12.55	4	5,856	0.07%
2022/03/11	0.2	12.62	15	12.63	12.62	-14.9	5,899	-0.25%
2022/03/10	0.1	12.62	0.2	12.63	12.62	-0.1	5,978	0.00%
2022/03/09	1	12.54	10	12.58	12.60	-9	6,063	-0.15%
2022/03/08	0.6	12.32	0	0.00	12.29	0.6	6,380	0.01%
2022/03/07	2	12.42	16	12.33	12.38	-14	6,569	-0.21%
2022/03/04	3	12.44	0	0.00	12.46	3	6,619	0.05%
2022/03/03	0.3	12.54	0	0.00	12.54	0.3	6,635	0.01%
2022/03/02	10.3	12.35	0	0.00	12.35	10.3	6,636	0.16%
2022/03/01	1	12.40	12	12.36	12.41	-11	6,601	-0.17%
2022/02/25	3.1	12.21	3	12.21	12.23	0.1	6,597	0.00%
2022/02/24	39	12.02	33.3	12.02	12.00	5.8	6,562	0.09%
2022/02/23	17	12.35	0	0.00	12.35	17	6,347	0.27%
2022/02/22	27.5	12.49	0	0.00	12.51	27.5	6,225	0.44%
2022/02/18	3	12.55	0	0.00	12.58	3	6,130	0.05%
2022/02/16	1	12.67	0	0.00	12.69	1	6,034	0.02%
2022/02/15	14	12.54	0	0.00	12.54	14	6,001	0.23%
2022/02/14	5.1	12.67	0	0.00	12.64	5.1	5,862	0.09%
2022/02/11	23.8	12.83	0	0.00	12.82	23.8	5,727	0.42%
2022/02/10	0	0.00	10	13.05	13.06	-10	5,562	-0.18%
2022/02/08	10.2	12.84	0	0.00	12.83	10.2	5,521	0.18%
2022/02/07	0.1	12.84	0	0.00	12.83	0.1	5,480	0.00%
2022/01/25	13.3	12.67	0	0.00	12.63	13.3	5,359	0.25%
2022/01/24	0	12.80	2	12.77	12.84	-2	5,198	-0.04%
2022/01/21	220.2	12.96	0	0.00	12.91	220.2	5,082	4.33%	大買/鉅額交易
2022/01/20	12.5	13.11	0	0.00	13.17	12.5	4,843	0.26%
2022/01/19	4.1	13.25	0	0.00	13.23	4.1	4,779	0.09%
2022/01/18	2	13.40	0	0.00	13.38	2	4,716	0.04%
2022/01/17	0.5	13.47	0	0.00	13.42	0.5	4,680	0.01%
2022/01/11	4	13.44	0	0.00	13.43	4	4,636	0.09%
2022/01/10	1.3	13.44	0	0.00	13.47	1.3	4,638	0.03%
2022/01/05	0	13.46	0	0.00	13.46	0	4,690	0.00%
2022/01/04	0.1	13.44	12	13.45	13.42	-11.9	4,666	-0.25%
2022/01/03	0.1	13.41	0	0.00	13.34	0.1	4,652	0.00%
2021/12/30	0.5	13.42	0	0.00	13.41	0.5	4,636	0.01%
2021/12/29	0.1	13.43	1	13.42	13.41	-0.9	4,653	-0.02%
2021/12/28	0	0.00	0.3	13.45	13.44	-0.3	4,656	-0.01%
2021/12/27	0.7	13.43	0	0.00	13.41	0.7	4,670	0.02%
2021/12/24	12	13.42	1	13.38	13.42	11	4,738	0.23%
2021/12/23	1	13.35	0	0.00	13.33	1	4,696	0.02%
2021/12/22	3	13.21	0	0.00	13.20	3	4,629	0.06%
2021/12/21	19.8	12.93	0	0.00	12.92	19.8	4,569	0.43%
2021/12/20	15.3	13.26	0	0.00	13.31	15.3	4,152	0.37%
2021/12/17	16	13.39	0	0.00	13.38	16	3,817	0.42%
2021/12/16	2.2	13.49	0	0.00	13.48	2.2	3,622	0.06%
2021/12/15	30.1	13.47	0	0.00	13.48	30.1	3,510	0.86%
2021/12/14	3.3	13.62	0	0.00	13.62	3.3	3,374	0.10%
2021/12/13	0.2	13.84	0	0.00	13.80	0.2	3,269	0.01%
2021/12/10	0.1	13.95	0	0.00	13.92	0.1	3,219	0.00%
2021/12/08	1	13.94	0	0.00	13.94	1	3,261	0.03%
2021/12/03	3	13.67	10	13.65	13.67	-7	3,132	-0.22%
2021/12/02	26	13.42	0	0.00	13.40	26	3,013	0.86%
2021/12/01	20	13.70	0	0.00	13.81	20	2,669	0.75%
2021/11/30	4	14.00	0	0.00	14.02	4	2,452	0.16%
2021/11/25	0.1	14.22	0	0.00	14.23	0.1	2,281	0.00%
2021/11/24	11	14.13	0	0.00	14.13	11	2,292	0.48%
2021/11/22	10	14.15	0	0.00	14.17	10	2,248	0.44%
2021/11/19	1	14.19	2	14.18	14.19	-1	2,215	-0.05%
2021/11/18	1	14.25	0	0.00	14.23	1	2,229	0.04%
2021/11/16	2	14.37	0	0.00	14.37	2	2,242	0.09%
2021/11/15	0.3	14.46	0	0.00	14.43	0.3	2,241	0.02%
2021/11/10	0.1	14.50	0	0.00	14.50	0.1	2,254	0.00%
2021/11/09	0.1	14.53	0	0.00	14.53	0.1	2,268	0.01%
2021/11/04	1	14.45	0	0.00	14.46	1	2,303	0.04%
2021/11/02	0	0.00	2	14.46	14.45	-2	2,329	-0.09%
2021/11/01	0.2	14.37	6	14.35	14.37	-5.8	2,410	-0.24%
2021/10/29	1	14.32	0	0.00	14.35	1	2,446	0.04%
2021/10/27	1	14.47	0	0.00	14.47	1	2,465	0.04%
2021/10/26	0	0.00	1	14.52	14.54	-1	2,481	-0.04%
2021/10/25	0	0.00	0	14.47	14.47	0	2,476	0.00%
2021/10/22	1	14.48	3.3	14.50	14.51	-2.3	2,499	-0.09%
2021/10/18	0	0.00	4	14.38	14.40	-4	2,530	-0.16%
2021/10/15	0.1	14.40	1	14.44	14.43	-0.9	2,552	-0.03%
2021/10/14	0	0.00	1	14.38	14.37	-1	2,601	-0.04%
2021/10/13	0	0.00	20	14.29	14.33	-20	2,661	-0.75%
2021/10/12	0.2	14.16	0	0.00	14.15	0.2	2,660	0.01%
2021/10/08	2	14.12	0	0.00	14.14	2	2,765	0.07%
2021/10/07	0	0.00	10	14.10	14.11	-10	2,855	-0.35%
2021/10/06	1	14.06	0	0.00	14.07	1	2,857	0.03%
2021/10/05	2	13.94	0	0.00	14.00	2	2,868	0.07%
2021/10/04	0.2	13.98	0	0.00	13.98	0.2	2,958	0.01%
2021/10/01	16.1	13.90	28	13.83	13.83	-11.9	3,017	-0.39%
2021/09/22	1.2	13.91	0	0.00	13.90	1.2	3,111	0.04%
2021/09/17	6.2	13.95	0	0.00	13.93	6.2	3,117	0.20%
2021/09/16	1.1	14.08	0	0.00	14.08	1.1	3,088	0.04%
2021/09/15	3.1	14.06	0	0.00	14.06	3.1	3,096	0.10%
2021/09/14	5	14.08	0	0.00	14.10	5	3,097	0.16%
2021/09/13	11.1	14.00	0	0.00	14.07	11.1	3,122	0.36%
2021/09/10	7.2	14.10	0	0.00	14.09	7.2	3,162	0.23%
2021/09/09	12	14.08	0	0.00	14.07	12	3,251	0.37%
2021/09/08	2	14.20	0	0.00	14.15	2	3,257	0.06%
2021/09/07	3	14.27	0	0.00	14.27	3	3,323	0.09%
2021/09/03	0.1	14.35	0	0.00	14.35	0.1	3,509	0.00%
2021/09/02	0.2	14.35	0	0.00	14.35	0.2	3,621	0.01%
2021/09/01	1	14.31	0	0.00	14.33	1	3,660	0.03%
2021/08/26	0.1	14.29	0	0.00	14.29	0.1	3,725	0.00%
2021/08/25	0	0.00	10	14.31	14.27	-10	3,726	-0.27%
2021/08/24	0.4	14.18	0	0.00	14.18	0.4	3,729	0.01%
2021/08/23	3	13.94	0	0.00	14.06	3	3,750	0.08%
2021/08/20	2	13.90	0	0.00	13.86	2	3,737	0.05%
2021/08/19	2	13.98	0	0.00	13.97	2	3,690	0.05%
2021/08/18	3	14.00	0	0.00	14.05	3	3,690	0.08%
2021/08/17	1	14.08	0	0.00	14.04	1	3,703	0.03%
2021/08/16	0.1	14.11	0	0.00	14.11	0.1	3,697	0.00%
2021/08/11	0	0.00	10	14.09	14.09	-10	3,675	-0.27%
2021/08/10	0.1	14.00	0	0.00	14.00	0.1	3,660	0.00%
2021/08/09	2	14.03	0	0.00	14.04	2	3,703	0.05%
2021/08/05	13.2	13.90	0	0.00	13.90	13.2	3,771	0.35%
2021/08/04	5.1	14.01	0	0.00	14.01	5.1	3,791	0.13%
2021/08/03	2	14.07	0	0.00	14.03	2	3,791	0.05%
2021/08/02	0.4	14.10	0	0.00	14.09	0.4	3,773	0.01%
2021/07/27	0	0.00	4.4	14.05	14.02	-4.4	3,795	-0.11%
2021/07/26	0.6	13.98	0	0.00	13.98	0.6	3,815	0.01%
2021/07/23	2.4	14.02	0	0.00	14.01	2.4	3,822	0.06%
2021/07/22	1	14.18	10	14.15	14.16	-9	3,799	-0.24%
2021/07/20	3.1	13.78	0	0.00	13.79	3.1	3,780	0.08%
2021/07/19	4.1	13.98	0	0.00	13.98	4.1	3,711	0.11%
2021/07/16	20.1	14.04	0	0.00	14.04	20.1	3,649	0.55%
2021/07/15	7.3	14.08	0	0.00	14.14	7.3	3,632	0.20%
2021/07/14	11.1	14.23	0	0.00	14.22	11.1	3,564	0.31%
2021/07/13	0.1	14.53	10	14.50	14.50	-9.9	3,485	-0.28%
2021/07/12	2.1	14.45	0	0.00	14.44	2.1	3,490	0.06%
2021/07/09	6.1	14.16	0	0.00	14.18	6.1	3,463	0.18%
2021/07/08	10	14.32	0	0.00	14.37	10	3,367	0.30%
2021/07/07	3	14.48	0	0.00	14.50	3	3,275	0.09%
2021/07/06	0.3	14.54	0	0.00	14.55	0.3	3,245	0.01%
2021/07/05	0.1	14.59	4	14.55	14.56	-3.9	3,217	-0.12%
2021/07/02	1	14.61	0	0.00	14.62	1	3,189	0.03%
2021/07/01	2.6	14.50	0	0.00	14.49	2.6	3,161	0.08%
2021/06/30	1.1	14.53	0	0.00	14.52	1.1	3,140	0.04%
2021/06/29	1.1	14.61	0	0.00	14.63	1.1	3,029	0.04%
2021/06/28	0.1	14.72	0	0.00	14.72	0.1	2,993	0.00%
2021/06/25	4	14.68	0	0.00	14.70	4	2,983	0.13%
2021/06/24	0.1	14.60	0	0.00	14.58	0.1	2,954	0.00%
2021/06/23	0.3	14.60	0	0.00	14.58	0.3	2,928	0.01%
2021/06/22	3.1	14.55	1	14.55	14.55	2.1	2,918	0.07%
2021/06/21	1	14.54	5	14.60	14.63	-4	2,915	-0.14%
2021/06/18	6.1	14.72	0	0.00	14.74	6.1	2,807	0.22%
2021/06/17	10	14.85	0	0.00	14.87	10	2,742	0.36%
2021/06/16	4.1	14.75	0	0.00	14.76	4.1	2,716	0.15%
2021/06/15	10	14.90	0	0.00	14.90	10	2,665	0.38%
2021/06/11	4	15.05	0	0.00	15.05	4	2,606	0.15%
2021/06/10	2	15.17	0	0.00	15.16	2	2,546	0.08%
2021/06/09	1.1	15.02	3.1	15.04	15.04	-2	2,493	-0.08%
2021/06/08	2	14.85	0	0.00	14.85	2	2,455	0.08%
2021/06/07	5.1	14.58	1	14.58	14.65	4.1	2,445	0.17%
2021/06/04	2.1	14.54	0	0.00	14.56	2.1	2,462	0.08%
2021/06/03	0.1	14.59	0	0.00	14.57	0.1	2,485	0.00%
2021/06/02	1	14.50	10	14.50	14.50	-9	2,477	-0.36%
2021/06/01	0.1	14.46	1	14.42	14.42	-0.9	2,487	-0.04%
2021/05/31	2	14.43	0	0.00	14.44	2	2,483	0.08%
2021/05/26	1.1	14.32	0	0.00	14.35	1.1	2,514	0.04%
2021/05/25	1	14.39	0	0.00	14.39	1	2,524	0.04%
2021/05/24	1	14.32	2	14.33	14.33	-1	2,529	-0.04%
2021/05/20	0.4	14.25	0	0.00	14.25	0.4	2,560	0.02%
2021/05/18	1	14.25	0	0.00	14.24	1	2,624	0.04%
2021/05/14	4	13.93	9	13.84	13.93	-5	2,638	-0.19%
2021/05/13	11	13.62	0	0.00	13.62	11	2,628	0.42%
2021/05/12	6	14.00	17	14.00	14.01	-11	2,587	-0.43%
2021/05/11	4	14.24	6	14.18	14.18	-2	2,485	-0.08%
2021/05/10	0	0.00	1	14.32	14.34	-1	2,473	-0.04%
2021/05/07	10	14.27	0	0.00	14.30	10	2,479	0.40%
2021/05/05	1	14.30	0	0.00	14.30	1	2,486	0.04%
2021/05/04	0	0.00	1	14.37	14.36	-1	2,507	-0.04%
2021/04/29	1	14.40	0	0.00	14.40	1	2,505	0.04%
2021/04/28	4	14.31	0	0.00	14.32	4	2,489	0.16%
2021/04/27	1	14.25	0	0.00	14.23	1	2,470	0.04%
2021/04/26	1.2	14.27	0	0.00	14.27	1.2	2,441	0.05%
2021/04/21	5	14.06	0	0.00	14.14	5	2,377	0.21%
2021/04/20	3	14.23	0	0.00	14.23	3	2,311	0.13%
2021/04/16	2	14.40	0	0.00	14.43	2	2,244	0.09%
2021/04/12	0	0.00	1	14.24	14.24	-1	2,291	-0.04%
2021/04/09	1	14.26	0	0.00	14.25	1	2,292	0.04%
2021/04/07	1	14.23	0	0.00	14.22	1	2,288	0.04%
2021/04/06	2	14.29	0	0.00	14.25	2	2,294	0.09%
2021/03/29	1	14.30	0	0.00	14.25	1	2,262	0.04%
2021/03/25	3	13.98	0	0.00	13.99	3	2,256	0.13%
2021/03/22	2	14.20	2	14.25	14.19	0	2,230	0.00%
2021/03/18	3	14.34	1	14.28	14.40	2	2,216	0.09%
2021/03/17	0	0.00	1	14.31	14.33	-1	2,191	-0.05%
2021/03/16	3	14.36	0	0.00	14.37	3	2,150	0.14%
2021/03/15	2	14.48	0	0.00	14.46	2	2,100	0.10%
2021/03/12	2	14.08	1	14.06	14.09	1	2,047	0.05%
2021/03/11	1	14.02	0	0.00	14.02	1	2,059	0.05%
2021/03/09	1	13.71	10	13.66	13.75	-9	2,036	-0.44%
2021/03/08	2	13.41	0	0.00	13.41	2	2,005	0.10%
2021/03/05	12	13.31	0	0.00	13.34	12	2,053	0.58%
2021/03/03	0	0.00	10	13.50	13.53	-10	2,071	-0.48%
2021/03/02	2	13.42	0	0.00	13.42	2	2,114	0.09%
2021/02/26	13	13.31	0	0.00	13.40	13	2,159	0.60%
2021/02/25	2	13.62	10	13.49	13.64	-8	2,132	-0.38%
2021/02/24	0.2	13.25	0	0.00	13.22	0.2	2,124	0.01%
2021/02/22	0	0.00	10	13.20	13.14	-10	2,121	-0.47%
2021/02/19	10	13.00	0	0.00	12.98	10	2,160	0.46%
2021/02/18	13	13.17	0	0.00	13.21	13	2,199	0.59%
2021/02/17	3	13.27	0	0.00	13.34	3	2,253	0.13%
2021/02/03	3	12.77	2	12.75	12.78	1	2,315	0.04%
2021/02/02	1	12.59	0	0.00	12.59	1	2,344	0.04%
2021/01/28	2	12.57	0	0.00	12.54	2	2,315	0.09%
2021/01/26	2	12.83	0	0.00	12.82	2	2,315	0.09%
2021/01/25	5	12.90	1	12.93	12.93	4	2,293	0.17%
2021/01/22	0	0.00	1	12.79	12.78	-1	2,284	-0.04%
2021/01/19	0	0.00	10	12.51	12.53	-10	2,320	-0.43%
2021/01/18	0	0.00	10	12.48	12.48	-10	2,332	-0.43%
2021/01/15	0.2	12.58	0	0.00	12.53	0.2	2,322	0.01%
2021/01/11	0	0.00	10	12.59	12.58	-10	2,338	-0.43%
2021/01/08	0	0.00	4	12.58	12.58	-4	2,326	-0.17%
2021/01/06	2	12.30	4	12.30	12.30	-2	2,295	-0.09%
2021/01/05	13	12.40	0	0.00	12.42	13	2,256	0.58%
2021/01/04	1	12.64	0	0.00	12.64	1	2,211	0.05%
2020/12/29	0	0.00	3	12.76	12.75	-3	2,202	-0.14%
2020/12/28	0	0.00	2	12.70	12.70	-2	2,196	-0.09%
2020/12/24	0	0.00	3	12.69	12.71	-3	2,197	-0.14%
2020/12/22	2	12.43	0	0.00	12.41	2	2,190	0.09%
2020/12/17	1	12.56	1	12.56	12.58	0	2,307	0.00%
2020/12/16	0	0.00	10	12.67	12.68	-10	2,310	-0.43%
2020/12/15	15	12.48	0	0.00	12.47	15	2,293	0.65%
2020/12/14	1	12.52	0	0.00	12.57	1	2,285	0.04%
2020/12/11	2	12.57	0	0.00	12.58	2	2,309	0.09%
2020/12/10	2	12.62	0	0.00	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	0.3	12.68	0	0.00	12.67	0.3	2,421	0.01%
2020/12/04	3	12.49	0	0.00	12.49	3	2,438	0.12%
2020/12/03	0	0.00	10	12.43	12.50	-10	2,432	-0.41%
2020/12/02	0.2	12.35	0	0.00	12.35	0.2	2,445	0.01%
2020/12/01	12	12.22	1	12.26	12.27	11	2,444	0.45%
2020/11/30	2	12.65	0	0.00	12.52	2	2,372	0.08%
2020/11/27	6	12.63	0	0.00	12.67	6	2,336	0.26%
2020/11/26	2	12.71	0	0.00	12.69	2	2,318	0.09%
2020/11/25	0	0.00	2	12.85	12.84	-2	2,282	-0.09%
2020/11/24	0	0.00	3.2	12.42	12.47	-3.2	2,226	-0.15%
2020/11/23	0	0.00	1	12.07	12.13	-1	2,207	-0.05%
2020/11/20	0.2	11.92	0	0.00	11.92	0.2	2,193	0.01%
2020/11/18	2	11.94	7	12.00	12.00	-5	2,193	-0.23%
2020/11/17	3.3	11.77	1	11.81	11.81	2.3	2,128	0.11%
2020/11/16	0	0.00	10	11.42	11.50	-10	2,117	-0.47%
2020/11/13	10	11.22	0	0.00	11.23	10	2,056	0.49%
2020/11/12	0	0.00	4	11.35	11.33	-4	2,041	-0.20%
2020/11/11	2	11.45	11	11.42	11.45	-9	2,018	-0.45%
2020/11/10	0	0.00	10	11.00	11.04	-10	1,929	-0.52%
2020/11/05	0	10.80	2.2	10.70	10.70	-2.2	1,961	-0.11%
2020/11/04	0	0.00	5	10.73	10.78	-5	1,982	-0.25%
2020/11/02	1	10.45	0	0.00	10.49	1	1,987	0.05%
2020/10/30	11	10.48	0	0.00	10.50	11	1,993	0.55%
2020/10/29	6	10.48	0	0.00	10.48	6	1,974	0.30%
2020/10/28	1	10.60	0	0.00	10.60	1	1,950	0.05%
2020/10/21	1	10.73	0	0.00	10.76	1	2,000	0.05%
2020/10/20	1	10.75	0	0.00	10.73	1	2,041	0.05%
2020/10/13	1	10.90	0	0.00	10.93	1	2,122	0.05%
2020/10/12	0.4	10.93	0	0.00	10.93	0.4	2,171	0.02%
2020/10/08	1	10.83	0	0.00	10.83	1	2,171	0.05%
2020/09/29	1	10.85	1	10.85	10.84	0	2,368	0.00%
2020/09/25	1	10.42	0	0.00	10.42	1	2,416	0.04%
2020/09/23	10	10.81	0	0.00	10.80	10	2,419	0.41%
2020/09/22	1	10.88	0	0.00	10.90	1	2,400	0.04%
2020/09/17	1	11.19	0	0.00	11.16	1	2,449	0.04%
2020/09/16	1	11.30	5	11.30	11.32	-4	2,519	-0.16%
2020/09/15	1	11.30	0	0.00	11.31	1	2,553	0.04%
2020/09/14	2	11.12	0	0.00	11.18	2	2,568	0.08%
2020/09/11	5	11.24	0	0.00	11.25	5	2,558	0.20%
2020/09/10	0	0.00	6	11.24	11.30	-6	2,578	-0.23%
2020/09/09	1.8	11.22	0	0.00	11.24	1.8	2,641	0.07%
2020/09/03	0	11.28	0	0.00	11.25	0	3,224	0.00%
2020/09/01	1	11.31	0	0.00	11.29	1	3,533	0.03%
2020/08/31	0	0.00	2	11.39	11.38	-2	3,638	-0.05%
2020/08/28	0	0.00	2	11.30	11.32	-2	3,679	-0.05%
2020/08/27	10	11.21	0	0.00	11.20	10	3,681	0.27%
2020/08/26	2	11.31	0	0.00	11.32	2	3,671	0.05%
2020/08/21	0	0.00	14	11.14	11.16	-14	3,796	-0.37%
2020/08/20	11	11.03	0	0.00	11.00	11	3,838	0.29%
2020/08/18	5	11.32	0.1	11.36	11.37	4.9	3,839	0.13%
2020/08/17	0	0.00	38.4	11.41	11.41	-38.4	3,881	-0.99%
2020/08/14	0	0.00	1	11.29	11.23	-1	3,940	-0.03%
2020/08/10	0	0.00	3	11.14	11.17	-3	4,044	-0.07%
2020/08/07	5	11.00	0	0.00	11.00	5	4,147	0.12%
2020/07/30	0	0.00	11	10.99	10.99	-11	4,320	-0.25%
2020/07/28	0	0.00	2	10.59	10.60	-2	4,413	-0.05%
2020/07/24	10	10.75	0	0.00	10.77	10	4,504	0.22%
2020/07/21	1	10.58	0	0.00	10.60	1	4,497	0.02%
2020/07/20	0.6	10.62	0	0.00	10.58	0.6	4,513	0.01%
2020/07/17	2.9	10.62	0	0.00	10.59	2.9	4,561	0.06%
2020/07/16	6.2	10.60	0	0.00	10.56	6.2	4,618	0.14%
2020/07/15	0.9	10.29	0	0.00	10.25	0.9	4,639	0.02%
2020/07/14	0.2	10.09	0	0.00	10.05	0.2	4,791	0.00%
2020/07/10	1	9.90	0	0.00	9.90	1	4,951	0.02%
2020/07/09	2	10.15	31	10.15	10.14	-29	5,013	-0.58%
2020/07/07	1	10.38	0	0.00	10.37	1	5,118	0.02%
2020/07/03	2	10.28	0	0.00	10.30	2	5,188	0.04%
2020/07/01	1	10.49	0	0.00	10.51	1	5,167	0.02%
2020/06/30	5.4	10.48	0	0.00	10.53	5.4	5,182	0.10%
2020/06/29	5	10.39	0	0.00	10.36	5	5,181	0.10%
2020/06/24	10	10.74	0	0.00	10.72	10	5,155	0.19%
2020/06/23	3	10.63	0	0.00	10.62	3	5,132	0.06%
2020/06/22	2	10.83	0	0.00	10.82	2	5,058	0.04%
2020/06/15	3	10.98	2	11.00	10.88	1	4,793	0.02%
2020/06/12	9	10.61	1	11.00	10.91	8	4,691	0.17%
2020/06/11	14	11.26	0	0.00	11.01	14	4,523	0.31%
2020/06/10	7	12.00	100	11.94	11.95	-93	4,330	-2.15%
2020/06/09	14	12.70	2	12.68	12.63	12	4,135	0.29%
2020/06/08	3	11.97	2	12.05	12.12	1	3,959	0.03%
2020/06/05	0	0.00	3	11.36	11.60	-3	3,852	-0.08%
2020/06/04	111	10.70	1	10.66	10.73	110	3,747	2.94%	大買/鉅額交易
2020/06/03	0	0.00	1	10.21	10.21	-1	3,695	-0.03%
2020/06/02	1	10.11	0	0.00	10.13	1	3,669	0.03%
2020/06/01	0	0.00	2	10.00	9.95	-2	3,654	-0.05%
2020/05/29	0	0.00	3	10.28	10.17	-3	3,577	-0.08%
2020/05/28	0	0.00	7.3	10.36	10.49	-7.3	3,532	-0.21%
2020/05/27	5	10.11	0	0.00	10.14	5	3,486	0.14%
2020/05/26	0	0.00	4.4	9.90	9.98	-4.4	3,431	-0.13%
2020/05/25	0	0.00	2	9.75	9.76	-2	3,390	-0.06%
2020/05/21	0	0.00	2	9.65	9.61	-2	3,278	-0.06%
2020/05/15	2	8.90	3	8.90	8.89	-1	3,025	-0.03%
2020/05/14	8	8.87	0	0.00	8.86	8	2,935	0.27%
2020/05/13	3	9.18	0	0.00	9.35	3	2,799	0.11%
2020/05/12	0.4	9.43	0	0.00	9.41	0.4	2,755	0.01%
2020/05/11	0	0.00	1	9.64	9.68	-1	2,718	-0.04%
2020/05/08	1	9.45	0	0.00	9.41	1	2,645	0.04%
2020/05/06	1	9.51	0	0.00	9.52	1	2,569	0.04%
2020/05/05	1	9.47	0	0.00	9.43	1	2,510	0.04%
2020/05/04	2	9.38	0	0.00	9.41	2	2,460	0.08%
2020/04/30	2.8	10.06	10	10.06	10.16	-7.2	2,360	-0.31%
2020/04/29	11	9.35	0	0.00	9.48	11	2,282	0.48%
2020/04/24	4	8.99	0	0.00	8.99	4	2,100	0.19%
2020/04/23	2	9.01	3	9.00	9.07	-1	2,064	-0.05%
2020/04/21	6	8.73	1	8.66	8.73	5	1,959	0.26%
2020/04/20	1	9.22	0	0.00	9.18	1	1,865	0.05%
2020/04/17	3	9.02	0	0.00	9.04	3	1,781	0.17%
2020/04/16	5	8.99	0	0.00	8.85	5	1,605	0.31%
2020/04/15	3	9.75	0	0.00	9.71	3	1,466	0.20%
2020/04/14	8	9.76	6	10.10	10.14	2	1,381	0.14%
2020/04/13	0	0.00	6	11.26	11.06	-6	1,216	-0.49%
2020/04/10	1	9.98	4	9.89	10.20	-3	1,128	-0.27%
2020/04/09	5.3	8.73	3	8.64	8.80	2.3	1,016	0.23%
2020/04/08	1	7.77	0	0.00	7.73	1	925	0.11%
2020/04/06	0.6	8.10	0	0.00	8.10	0.6	816	0.08%
2020/03/31	8	9.05	0	0.00	8.94	8	731	1.09%
2020/03/27	0	0.00	2	10.11	10.62	-2	671	-0.30%
2020/03/26	0	0.00	1	7.91	8.08	-1	638	-0.16%
2020/03/25	34	6.76	1	6.97	6.93	33	602	5.48%
2020/03/20	1.3	8.13	0	0.00	8.20	1.3	539	0.23%
2020/03/19	0	0.00	4	8.00	7.99	-4	529	-0.76%
2020/03/13	1	12.54	0	0.00	12.92	1	504	0.20%
2020/03/11	6	16.42	0	0.00	16.28	6	458	1.31%
2020/03/10	3	17.07	0	0.00	17.24	3	432	0.69%
2020/03/09	1	17.68	0	0.00	17.58	1	420	0.24%
2020/03/06	5	17.86	0	0.00	17.96	5	418	1.20%
2020/03/05	2	18.16	0	0.00	18.15	2	419	0.48%
2020/03/03	0	0.00	1	18.17	18.18	-1	423	-0.24%
2020/03/02	3	17.48	0	0.00	17.66	3	425	0.70%
2020/02/24	1	19.74	0	0.00	19.67	1	411	0.24%
2020/02/19	0	0.00	1	19.48	19.62	-1	430	-0.23%
2020/02/10	0	0.00	8	19.06	19.07	-8	451	-1.77%
2020/01/20	1	18.47	0	0.00	18.47	1	440	0.23%
2020/01/09	0	0.00	6	18.12	18.15	-6	466	-1.29%
2020/01/06	1	18.14	0	0.00	18.14	1	474	0.21%
2020/01/02	0	0.00	1	18.19	18.17	-1	473	-0.21%
2019/12/26	1	18.36	3.3	18.35	18.34	-2.3	475	-0.48%
2019/12/12	4	18.19	0	0.00	18.16	4	465	0.86%
2019/11/01	0	0.00	3	17.83	17.85	-3	467	-0.64%
2019/10/30	0	0.00	1	17.82	17.79	-1	460	-0.22%
2019/10/25	0	0.00	3	17.77	17.78	-3	450	-0.67%
2019/10/24	0	0.00	3	17.91	17.92	-3	449	-0.67%
2019/10/23	0	0.00	3	17.84	17.87	-3	448	-0.67%
2019/10/22	0	0.00	3	17.84	17.84	-3	446	-0.67%
2019/10/15	1	17.52	0	0.00	17.52	1	438	0.23%
2019/10/09	3	17.47	0	0.00	17.48	3	440	0.68%
2019/09/05	4	17.22	0	0.00	17.25	4	759	0.53%
2019/09/04	4	17.31	0	0.00	17.24	4	759	0.53%
2019/09/02	3	17.39	0	0.00	17.42	3	755	0.40%
2019/08/30	4	17.35	0	0.00	17.36	4	750	0.53%
2019/08/29	3	17.53	0	0.00	17.44	3	743	0.40%
2019/08/28	3	17.66	0	0.00	17.80	3	733	0.41%
2019/08/27	3	18.01	0	0.00	18.03	3	726	0.41%
2019/08/23	3	18.07	0	0.00	18.06	3	725	0.41%
2019/08/16	1	18.04	0	0.00	18.05	1	725	0.14%
2019/08/15	1	18.05	0	0.00	18.07	1	717	0.14%
2019/08/05	0.3	18.64	0	0.00	18.59	0.3	680	0.04%
2019/06/27	1	18.01	0	0.00	18.01	1	309	0.32%
2019/04/18	17	18.80	17	18.80	18.78	0	177	0.00%
2019/04/17	3	18.77	3	18.77	18.79	0	169	0.00%