隆大 (5519)-中國信託-高雄券商分點個股進出

台股 » 個股 » 隆大 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

隆大

(5519)

可現股當沖

股價
42.90
漲跌
▲2.80
漲幅
+6.98%
成交量
3,380張
產業
上市營建類股
220人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

隆大 (5519)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/04/18	29	41.54	20	41.75	42.90	9	1,427	0.63%
2024/04/17	11	39.64	8	39.85	40.10	3	1,376	0.22%
2024/04/16	3	38.32	1	38.80	38.10	2	1,367	0.15%
2024/04/12	6	39.54	0	0.00	39.80	6	1,337	0.45%
2024/04/11	12	39.55	30	38.98	39.10	-18	1,332	-1.35%
2024/04/10	1	40.10	0	0.00	40.05	1	1,296	0.08%
2024/04/08	3	39.50	0	0.00	40.45	3	1,266	0.24%
2024/04/03	6	40.60	0	0.00	40.55	6	1,216	0.49%
2024/04/02	17	41.86	6	42.02	42.30	11	1,185	0.93%
2024/04/01	17	41.55	11	41.03	40.90	6	1,156	0.51%
2024/03/29	10	40.65	1	40.45	40.75	9	1,149	0.78%
2024/03/28	1	40.00	1	40.35	40.20	0	1,142	0.00%
2024/03/27	10	40.49	7	40.45	40.45	3	1,134	0.26%
2024/03/26	17	39.66	18.1	39.05	39.00	-1.1	1,120	-0.09%
2024/03/25	8	38.59	2	38.73	38.85	6	1,098	0.55%
2024/03/22	1	38.10	0.5	38.00	38.00	0.5	1,093	0.04%
2024/03/21	0	0.00	1	39.10	39.10	-1	1,088	-0.09%
2024/03/20	0.1	37.60	0	0.00	37.00	0.1	1,061	0.01%
2024/03/18	8	37.58	0	0.00	38.00	8	1,047	0.76%
2024/03/15	17	38.49	13	37.90	37.90	4	1,029	0.39%
2024/03/14	22	39.00	6	39.11	39.30	16	1,021	1.57%
2024/03/13	13	38.12	3	38.13	38.50	10	1,068	0.94%
2024/03/12	6	38.43	2	38.70	37.90	4	1,056	0.38%
2024/03/11	33	37.76	0	0.00	35.95	33	980	3.37%
2024/03/08	11	34.65	75	34.61	34.70	-64	895	-7.14%
2024/03/07	6	36.11	0	0.00	35.60	6	899	0.67%
2024/03/06	10	36.00	0	0.00	35.85	10	907	1.10%
2024/03/05	10	35.55	0	0.00	35.40	10	908	1.10%
2024/03/04	20	35.73	0	0.00	35.90	20	910	2.20%
2024/02/29	10	35.28	0	0.00	35.00	10	900	1.11%
2024/02/27	0	0.00	25	34.76	35.00	-25	908	-2.75%
2024/02/26	10	35.43	28	34.90	35.15	-18	922	-1.95%
2024/02/23	5	36.25	52	35.24	35.30	-47	917	-5.12%
2024/02/22	0	0.00	2	35.40	35.45	-2	919	-0.22%
2024/02/21	18	35.21	5	34.70	35.85	13	924	1.41%
2024/02/20	25	34.00	14	33.94	34.10	11	901	1.22%
2024/02/19	20	32.71	1	32.00	33.35	19	909	2.09%
2024/02/02	1	31.85	2	31.65	31.60	-1	960	-0.10%
2024/02/01	0	0.00	5	31.98	32.00	-5	990	-0.50%
2024/01/31	30	31.82	0	0.00	31.50	30	1,007	2.98%
2024/01/30	10	31.50	3	31.45	31.60	7	1,005	0.70%
2024/01/29	34	30.96	0	0.00	31.20	34	1,021	3.33%
2024/01/26	0	0.00	1	30.40	30.40	-1	1,011	-0.10%
2024/01/25	15	30.48	1	30.25	30.30	14	1,012	1.38%
2024/01/24	1	30.35	0	0.00	30.15	1	1,008	0.10%
2024/01/23	7	30.01	0	0.00	29.95	7	1,007	0.69%
2024/01/22	41	30.33	6	30.38	30.45	35	1,001	3.50%
2024/01/19	5	29.20	0	0.00	29.10	5	977	0.51%
2024/01/18	37	28.89	30	28.23	28.85	7	976	0.72%
2024/01/17	0	0.00	200	29.12	28.85	-200	971	-20.58%	大賣/鉅額交易
2024/01/12	0	0.00	50	29.43	29.40	-50	944	-5.29%
2024/01/11	0	0.00	15	29.60	29.75	-15	948	-1.58%
2024/01/10	3	29.70	0	0.00	29.55	3	950	0.32%
2024/01/08	11	30.55	0	0.00	30.65	11	983	1.12%
2024/01/05	5	30.30	0	0.00	30.05	5	988	0.51%
2024/01/04	0	0.00	1	29.90	29.90	-1	980	-0.10%
2024/01/03	1	29.90	10	29.95	30.00	-9	979	-0.92%
2024/01/02	7	30.20	6	30.20	30.20	1	978	0.10%
2023/12/29	3	29.85	0	0.00	29.85	3	964	0.31%
2023/12/28	5	29.80	0	0.00	29.70	5	962	0.52%
2023/12/27	10	30.10	0	0.00	30.05	10	959	1.04%
2023/12/26	15	29.97	1	30.00	30.00	14	954	1.47%
2023/12/19	1	29.45	0	0.00	29.75	1	908	0.11%
2023/12/14	5	30.70	0	0.00	30.00	5	880	0.57%
2023/12/13	0	0.00	1	29.75	29.90	-1	868	-0.12%
2023/12/11	13	30.09	0	0.00	29.95	13	846	1.54%
2023/12/08	11	31.25	2	30.80	30.80	9	822	1.09%
2023/12/07	16	30.22	6	30.46	29.85	10	750	1.33%
2023/12/06	10	29.63	0	0.00	29.70	10	725	1.38%
2023/12/05	0	0.00	4	29.20	29.20	-4	711	-0.56%
2023/12/04	100	29.45	0	0.00	29.45	100	705	14.17%
2023/12/01	21	29.57	3	29.50	29.65	18	673	2.67%
2023/11/28	30	29.46	0	0.00	29.35	30	642	4.67%
2023/11/27	32	29.21	2	29.10	29.20	30	637	4.71%
2023/11/24	10	28.85	20	28.75	28.80	-10	628	-1.59%
2023/11/22	5	29.65	1	29.55	29.55	4	589	0.68%
2023/11/21	0	0.00	15	29.50	29.50	-15	581	-2.58%
2023/11/20	10	29.75	23	29.90	29.90	-13	565	-2.30%
2023/11/17	5	29.65	21	29.50	29.80	-16	546	-2.93%
2023/11/16	10	29.45	1	29.80	29.50	9	527	1.71%
2023/11/15	5	28.50	0	0.00	28.60	5	500	1.00%
2023/11/14	0	0.00	3	27.80	28.15	-3	484	-0.62%
2023/11/13	5	27.95	2	27.95	27.80	3	476	0.63%
2023/11/10	1	27.40	0	0.00	27.20	1	455	0.22%
2023/11/09	11	28.07	6	28.44	28.50	5	416	1.20%
2023/11/08	20	27.31	4.1	27.32	27.55	16	382	4.17%
2023/11/07	5	26.70	2	26.55	26.65	3	358	0.84%
2023/11/06	25	26.35	20	26.80	26.50	5	355	1.41%
2023/11/03	11	25.35	2	25.30	25.40	9	332	2.70%
2023/11/01	5	24.95	0	0.00	25.00	5	322	1.55%
2023/10/31	15	25.05	5.7	25.00	25.10	9.3	322	2.88%
2023/10/27	5	25.20	0	0.00	25.10	5	319	1.56%
2023/10/26	0	0.00	1	25.05	25.10	-1	315	-0.32%
2023/10/25	16	25.09	10	25.05	25.15	6	312	1.92%
2023/10/24	0	0.00	1	25.00	25.00	-1	306	-0.33%
2023/10/23	13	24.97	0	0.00	24.95	13	307	4.23%
2023/10/19	21	25.09	1	25.10	25.10	20	303	6.59%
2023/10/18	0	0.00	15	24.70	24.75	-15	296	-5.07%
2023/10/17	0	0.00	10	24.95	24.90	-10	295	-3.38%
2023/10/16	32	25.05	461	25.35	25.20	-429	303	-141.56%	大賣/鉅額交易
2023/10/13	15	24.57	0	0.00	24.45	15	277	5.42%
2023/10/12	11	23.93	0	0.00	23.90	11	268	4.09%
2023/10/11	5	23.90	1	23.90	23.90	4	272	1.47%
2023/10/03	11	23.70	0	0.00	23.60	11	327	3.36%
2023/10/02	22	23.62	5	23.60	23.65	17	333	5.10%
2023/09/28	26	23.58	5	23.50	23.60	21	335	6.26%
2023/09/27	15	23.25	5	23.05	23.30	10	335	2.98%
2023/09/26	10	22.98	0	0.00	22.95	10	334	2.99%
2023/09/20	5	22.85	0	0.00	22.85	5	342	1.46%
2023/09/18	5	23.00	0	0.00	22.95	5	349	1.43%
2023/09/14	7	22.90	1	23.00	22.90	6	352	1.70%
2023/09/13	13	22.93	5	23.00	22.95	8	364	2.19%
2023/09/12	0	0.00	0.1	22.80	22.90	-0.1	371	-0.02%
2023/09/11	12	22.76	0	22.80	22.80	12	372	3.22%
2023/09/05	5	22.87	10	22.70	22.90	-5	379	-1.32%
2023/08/28	6	22.45	0	0.00	22.45	6	383	1.57%
2023/08/17	1	22.65	0	0.00	22.65	1	402	0.25%
2023/08/16	7	22.44	0.3	22.50	22.60	6.7	402	1.67%
2023/08/14	0	0.00	0.2	22.65	22.45	-0.2	407	-0.05%
2023/08/11	21	22.74	3	22.70	22.90	18	407	4.42%
2023/08/10	20	22.58	2	22.70	22.55	18	405	4.44%
2023/08/09	0	0.00	0.2	22.45	22.45	-0.2	402	-0.05%
2023/08/08	25	22.39	0	0.00	22.15	25	398	6.28%
2023/08/04	1	22.30	0	0.00	22.35	1	402	0.25%
2023/07/31	4	22.20	25	22.11	22.00	-21	409	-5.12%
2023/07/27	20	22.42	1.1	22.43	22.45	18.9	409	4.61%
2023/07/26	5	22.25	0	0.00	22.20	5	410	1.22%
2023/07/25	1	22.00	0	0.00	22.10	1	410	0.24%
2023/07/24	25	21.91	35	21.85	21.95	-10	410	-2.44%
2023/07/21	25	22.24	0	0.00	22.15	25	406	6.15%
2023/07/20	10	22.15	0	0.00	22.15	10	409	2.44%
2023/07/19	4	22.11	1	22.10	21.95	3	410	0.73%
2023/07/18	0	0.00	25.8	22.55	22.45	-25.8	398	-6.48%
2023/07/17	0	0.00	2	22.70	22.75	-2	384	-0.52%
2023/07/14	2	23.05	0	0.00	23.05	2	375	0.53%
2023/07/13	35	23.15	11.8	23.20	23.10	23.2	374	6.20%
2023/07/12	1.1	25.15	0	0.00	25.05	1.1	360	0.29%
2023/07/11	11	25.28	10	25.31	25.25	1	353	0.28%
2023/07/10	4	25.10	6	25.10	25.15	-2	362	-0.55%
2023/07/07	5	25.12	6	25.10	25.10	-1	361	-0.28%
2023/07/04	1	25.05	0	0.00	25.05	1	354	0.28%
2023/07/03	1	25.00	0	0.00	25.00	1	356	0.28%
2023/06/28	1	25.00	0	0.00	25.00	1	357	0.28%
2023/06/27	1	24.95	0	0.00	24.95	1	362	0.28%
2023/06/26	7	25.06	2	25.05	25.05	5	362	1.38%
2023/06/21	5	25.05	3	25.10	25.05	2	360	0.55%
2023/06/20	10	25.05	1	25.00	25.05	9	362	2.48%
2023/06/19	5	25.00	0	0.00	25.00	5	361	1.38%
2023/06/16	5	24.89	1	24.85	24.90	4	351	1.14%
2023/06/14	18	24.60	29	24.55	24.60	-11	350	-3.14%
2023/06/13	0	0.00	2	24.68	24.60	-2	350	-0.57%
2023/06/05	17	24.71	0	0.00	24.75	17	366	4.63%
2023/06/02	1	24.65	0	0.00	24.65	1	378	0.26%
2023/05/29	2	24.50	0	0.00	24.55	2	408	0.49%
2023/05/26	0	0.00	0.1	24.55	24.55	-0.1	423	-0.02%
2023/05/25	10.1	24.70	0	0.00	24.65	10.1	436	2.31%
2023/05/24	20	24.68	10	24.75	24.80	10	443	2.26%
2023/05/22	0	0.00	1	24.40	24.40	-1	439	-0.23%
2023/05/19	2	24.35	0	0.00	24.40	2	439	0.46%
2023/05/16	1	24.25	0	0.00	24.25	1	427	0.23%
2023/05/11	0	0.00	70	24.12	24.00	-70	423	-16.52%
2023/05/09	0	0.00	2	24.60	24.55	-2	414	-0.48%
2023/05/08	1	24.80	4	24.75	24.75	-3	410	-0.73%
2023/05/04	0	0.00	1	24.65	24.70	-1	405	-0.25%
2023/04/28	4	24.48	0	0.00	24.40	4	400	1.00%
2023/04/27	1	24.45	1	24.45	24.45	0	395	0.00%
2023/04/26	6	24.38	2	24.20	24.40	4	395	1.01%
2023/04/25	10	24.00	97	24.00	24.10	-87	395	-22.01%
2023/04/24	1	24.25	18	24.25	24.25	-17	390	-4.35%
2023/04/21	4	24.10	19	24.17	24.40	-15	383	-3.91%
2023/04/19	0	0.00	5	24.64	24.70	-5	380	-1.32%
2023/04/14	10	24.93	3	25.00	24.85	7	364	1.92%
2023/04/13	16	24.79	4	24.65	24.80	12	355	3.38%
2023/04/12	0	0.00	4	24.40	24.30	-4	330	-1.21%
2023/04/11	0	0.00	15	24.15	24.15	-15	319	-4.69%
2023/04/10	6	24.26	11	24.30	24.15	-5	317	-1.58%
2023/04/07	0	0.00	5	24.15	24.15	-5	310	-1.61%
2023/04/06	5	24.15	0	0.00	24.15	5	305	1.64%
2023/03/31	10	24.00	0	0.00	24.00	10	299	3.34%
2023/03/30	8	23.95	0	0.00	23.95	8	295	2.71%
2023/03/29	4	23.88	0	0.00	23.80	4	292	1.37%
2023/03/28	1	23.75	0	0.00	23.70	1	291	0.34%
2023/03/27	9	23.95	0	0.00	23.90	9	284	3.16%
2023/03/24	5	24.15	0	0.00	24.15	5	282	1.77%
2023/03/23	1	24.20	0	0.00	24.20	1	280	0.36%
2023/03/20	3	23.90	0	0.00	23.90	3	270	1.11%
2023/03/17	23	23.81	0	0.00	23.75	23	268	8.55%
2023/03/16	0	0.00	90	23.76	23.75	-90	266	-33.75%
2023/03/15	5	24.00	0	0.00	24.05	5	262	1.91%
2023/03/13	5	23.95	0	0.00	23.90	5	260	1.92%
2023/03/10	18	24.05	0	0.00	24.00	18	258	6.95%
2023/03/07	4	24.06	1.1	24.20	24.25	3	253	1.16%
2023/03/06	11	24.10	6	24.00	24.00	5	241	2.07%
2023/03/03	19	23.89	7	23.90	23.95	12	233	5.15%
2023/03/02	26	23.73	3	23.80	23.70	23	224	10.24%
2023/03/01	2	23.65	0	0.00	23.70	2	218	0.91%
2023/02/24	11	23.33	0	0.00	23.35	11	207	5.31%
2023/02/23	30	23.68	0.2	23.80	23.85	29.8	188	15.82%
2023/02/22	45	23.14	2	23.35	23.50	43	173	24.85%
2023/02/20	21	22.98	1	23.05	23.05	20	163	12.22%
2023/02/10	0	0.00	6	22.45	22.45	-6	178	-3.36%
2023/02/09	1	22.65	0	0.00	22.65	1	182	0.55%
2023/02/06	2	22.70	0	0.00	22.60	2	184	1.09%
2023/02/01	2	22.40	0	0.00	22.35	2	180	1.11%
2023/01/30	0	0.00	2	22.25	22.25	-2	179	-1.12%
2023/01/11	3	22.38	0	0.00	22.30	3	176	1.70%
2022/12/26	4	22.73	0	0.00	22.65	4	186	2.15%
2022/12/23	15	22.63	0	0.00	22.80	15	187	8.02%
2022/12/22	20	22.68	0	0.00	22.70	20	189	10.56%
2022/12/21	0	0.00	2	22.50	22.55	-2	200	-1.00%
2022/12/20	0	0.00	5	22.45	22.40	-5	207	-2.41%
2022/12/19	0	0.00	2	22.75	22.75	-2	219	-0.91%
2022/12/16	3	22.77	0	0.00	22.75	3	225	1.33%
2022/12/12	0	0.00	6	22.80	22.75	-6	248	-2.41%
2022/12/09	15	22.90	0	0.00	22.85	15	255	5.87%
2022/12/07	6	22.80	0	0.00	22.80	6	267	2.24%
2022/12/06	5	23.00	0	0.00	23.00	5	271	1.84%
2022/12/05	0	0.00	7	23.00	23.00	-7	273	-2.56%
2022/12/02	0	0.00	1	22.90	22.95	-1	274	-0.36%
2022/12/01	0	0.00	3	23.00	22.80	-3	278	-1.08%
2022/11/29	5	22.65	17	22.45	22.55	-12	276	-4.35%
2022/11/28	0	0.00	13	22.26	22.30	-13	273	-4.75%
2022/11/25	0	0.00	12	22.25	22.25	-12	272	-4.40%
2022/11/24	0	0.00	3	22.20	22.20	-3	273	-1.10%
2022/11/22	4	22.08	0	0.00	22.05	4	275	1.45%
2022/11/18	0	0.00	10	22.06	22.10	-10	282	-3.54%
2022/11/17	0	0.00	1	22.00	22.20	-1	287	-0.35%
2022/11/15	14	22.21	0	0.00	22.25	14	289	4.83%
2022/11/14	7	22.19	0	0.00	22.20	7	286	2.45%
2022/11/11	25	22.17	0	0.00	22.20	25	280	8.91%
2022/11/09	25	22.22	5	22.28	22.20	20	278	7.17%
2022/11/07	15	21.42	0	0.00	21.50	15	273	5.49%
2022/11/02	1	20.60	0	0.00	20.60	1	278	0.36%
2022/11/01	5	20.85	0	0.00	20.70	5	294	1.70%
2022/10/28	0	0.00	0.1	20.70	20.50	-0.1	328	-0.02%
2022/10/24	5	20.65	0	0.00	20.50	5	349	1.43%
2022/10/21	10	20.60	4	20.53	20.60	6	352	1.70%
2022/10/20	1	20.50	5	20.50	20.55	-4	353	-1.13%
2022/10/19	2	20.70	2	20.75	20.65	0	353	0.00%
2022/10/18	5	20.85	0	0.00	20.80	5	354	1.41%
2022/10/13	1	21.20	0	0.00	20.85	1	354	0.28%
2022/10/12	0	0.00	25	21.31	21.35	-25	349	-7.16%
2022/10/11	1	21.60	0	0.00	21.60	1	346	0.29%
2022/10/05	6	21.98	15	22.00	21.95	-9	348	-2.59%
2022/10/04	10.1	22.00	0	0.00	21.95	10.1	349	2.87%
2022/10/03	15	21.80	0	0.00	21.90	15	349	4.29%
2022/09/28	5	22.20	85	22.09	21.45	-80	355	-22.51%
2022/09/26	5	22.05	0	0.00	22.05	5	343	1.45%
2022/09/22	10	22.53	0	0.00	22.50	10	342	2.92%
2022/09/20	30	22.44	0	0.00	22.40	30	338	8.86%
2022/09/19	5	22.35	0	0.00	22.35	5	333	1.50%
2022/09/15	17	22.21	0	0.00	22.20	17	323	5.25%
2022/09/14	1	22.20	0	0.00	22.20	1	318	0.31%
2022/09/13	5	22.30	0	0.00	22.10	5	314	1.59%
2022/09/12	5	22.00	0	0.00	21.90	5	314	1.59%
2022/09/08	25	21.80	0	0.00	21.80	25	311	8.02%
2022/08/24	5	21.90	2	21.95	21.90	3	312	0.96%
2022/08/22	0.2	21.55	1	21.65	21.60	-0.8	310	-0.26%
2022/08/19	5.1	21.54	6	21.63	21.55	-0.9	309	-0.29%
2022/08/17	1	21.25	0	0.00	21.25	1	309	0.32%
2022/08/15	0	0.00	24	21.20	21.25	-24	309	-7.76%
2022/08/12	0	0.00	1	21.50	21.35	-1	308	-0.32%
2022/08/11	15	21.25	0	0.00	21.35	15	309	4.85%
2022/08/10	19	20.93	0	0.00	21.05	19	308	6.16%
2022/08/09	10	20.50	0	0.00	20.60	10	307	3.25%
2022/08/05	1	22.45	77	22.58	22.65	-76	311	-24.42%
2022/08/04	0	0.00	9	22.33	22.35	-9	298	-3.01%
2022/08/03	0	0.00	13	22.38	22.40	-13	288	-4.50%
2022/08/02	1	22.30	3	22.47	22.60	-2	289	-0.69%
2022/08/01	5	22.17	0	0.00	22.35	5	299	1.67%
2022/07/28	1	22.00	0	0.00	22.05	1	301	0.33%
2022/07/25	0	0.00	8	21.76	21.95	-8	310	-2.58%
2022/07/15	0	0.00	1	21.25	21.20	-1	345	-0.29%
2022/07/14	0	0.00	1	21.35	21.35	-1	347	-0.29%
2022/07/12	6	21.18	0	0.00	21.25	6	352	1.70%
2022/07/04	1	21.25	0	0.00	21.25	1	375	0.27%
2022/07/01	7	21.30	0	0.00	21.30	7	395	1.77%
2022/06/30	1	21.80	26	21.80	21.75	-25	405	-6.17%
2022/06/29	0	0.00	12	21.90	21.90	-12	421	-2.85%
2022/06/28	0	0.00	10	21.97	21.95	-10	448	-2.23%
2022/06/27	15	22.18	2	22.10	22.10	13	460	2.83%
2022/06/24	5	22.05	1	22.10	22.20	4	467	0.85%
2022/06/23	0	0.00	8	21.95	21.95	-8	475	-1.68%
2022/06/22	1	21.90	52	21.85	21.85	-51	480	-10.60%
2022/06/21	5	22.10	1	22.20	22.15	4	492	0.81%
2022/06/20	2	22.03	0	0.00	22.00	2	519	0.39%
2022/06/17	0	0.00	2	22.05	22.15	-2	522	-0.38%
2022/06/16	1	22.30	0	0.00	22.20	1	534	0.19%
2022/06/08	13	22.40	0	0.00	22.55	13	560	2.32%
2022/05/30	2	22.00	0	0.00	22.00	2	608	0.33%
2022/05/26	2	21.85	0	0.00	21.85	2	620	0.32%
2022/05/25	5	21.80	0	0.00	21.80	5	624	0.80%
2022/05/19	5	21.60	0	0.00	21.65	5	650	0.77%
2022/05/18	1	21.70	0	0.00	22.00	1	650	0.15%
2022/05/17	1	21.50	0	0.00	21.50	1	655	0.15%
2022/05/16	5	21.62	0	0.00	21.25	5	657	0.76%
2022/05/13	2	21.85	2	21.68	21.95	0	641	0.00%
2022/05/12	2	21.93	3	21.55	21.55	-1	650	-0.15%
2022/05/11	2	22.13	8	22.06	22.05	-6	664	-0.90%
2022/05/10	0	0.00	8	22.15	22.05	-8	679	-1.18%
2022/05/09	2	22.30	15	22.10	22.10	-13	686	-1.89%
2022/05/06	4	22.78	0	0.00	22.75	4	676	0.59%
2022/05/03	1	22.90	0	0.00	22.95	1	679	0.15%
2022/04/29	3	23.07	0	0.00	23.00	3	684	0.44%
2022/04/28	12	23.04	5	23.05	23.05	7	687	1.02%
2022/04/27	3	23.07	8	23.09	23.10	-5	686	-0.73%
2022/04/26	2	23.35	2	23.50	23.45	0	689	0.00%
2022/04/25	10	23.41	0	0.00	23.25	10	688	1.45%
2022/04/22	0	0.00	6	24.01	24.10	-6	688	-0.87%
2022/04/21	11	23.78	0	0.00	23.80	11	691	1.59%
2022/04/20	14	23.70	0.7	23.70	23.70	13.3	698	1.90%
2022/04/18	4	23.44	7	23.35	23.45	-3	729	-0.41%
2022/04/15	0	0.00	10	23.63	23.65	-10	739	-1.35%
2022/04/14	8	23.67	0	0.00	23.80	8	755	1.06%
2022/04/13	2	23.35	13	23.40	23.40	-11	767	-1.43%
2022/04/12	7	23.30	1	23.35	23.35	6	776	0.77%
2022/04/11	6	23.74	9	23.60	23.60	-3	788	-0.38%
2022/04/08	9	24.11	2	24.20	24.25	7	793	0.88%
2022/04/07	7.1	24.30	101	24.18	23.95	-94	800	-11.74%	大賣/
2022/04/06	7	24.56	6	24.64	24.60	1	788	0.13%
2022/04/01	13	25.16	2	25.25	25.05	11	771	1.43%
2022/03/31	26.4	24.77	7	25.06	25.10	19.4	751	2.58%
2022/03/30	38.4	24.48	16	24.50	24.50	22.4	724	3.09%
2022/03/29	6	24.34	3	24.30	24.30	3	711	0.42%
2022/03/28	0	0.00	2	24.35	24.35	-2	703	-0.28%
2022/03/25	10	24.50	0	0.00	24.35	10	695	1.44%
2022/03/24	5	24.35	0	0.00	24.40	5	689	0.73%
2022/03/23	15	24.17	26	24.15	24.20	-11	677	-1.62%
2022/03/21	10	23.50	6.5	23.60	23.55	3.5	645	0.54%
2022/03/18	30.5	23.41	51	23.34	23.60	-20.5	636	-3.22%
2022/03/17	3	23.00	0.1	22.80	23.10	2.9	609	0.47%
2022/03/16	0	0.00	15	22.77	22.80	-15	607	-2.47%
2022/03/15	1	22.80	1	22.85	22.85	0	608	0.00%
2022/03/11	2	23.00	0	0.00	23.05	2	614	0.33%
2022/03/10	0.2	23.10	1	23.15	23.15	-0.8	614	-0.13%
2022/03/09	47	23.01	23	23.32	22.85	24	610	3.93%
2022/03/08	14	22.61	12	22.46	22.45	2	599	0.33%
2022/03/07	33	22.87	10	23.00	23.00	23	591	3.89%
2022/03/04	6	23.20	1	23.15	23.30	5	584	0.86%
2022/03/02	10	23.00	11	23.05	23.05	-1	584	-0.17%
2022/03/01	17	23.06	5	22.80	22.80	12	581	2.06%
2022/02/25	6	22.97	8	22.98	23.00	-2	575	-0.35%
2022/02/24	15	22.96	25	22.77	22.75	-10	574	-1.74%
2022/02/23	1	22.90	5.1	23.20	23.15	-4.1	565	-0.72%
2022/02/22	15	22.97	15.1	23.00	23.00	-0.1	568	-0.01%
2022/02/21	11	23.50	15	23.38	23.35	-4	567	-0.71%
2022/02/17	26	23.42	0	0.00	23.30	26	583	4.46%
2022/02/16	0	0.00	20	23.21	23.20	-20	589	-3.39%
2022/02/15	13	23.05	20	23.01	23.00	-7	611	-1.14%
2022/02/14	7	23.25	4	23.15	23.05	3	666	0.45%
2022/02/11	9	23.24	3	23.52	23.55	6	700	0.86%
2022/02/10	5	23.00	7	23.06	23.15	-2	679	-0.29%
2022/02/09	6	22.90	2	22.98	23.00	4	664	0.60%
2022/01/26	2	21.85	4	22.10	22.15	-2	655	-0.31%
2022/01/25	7	22.05	9	21.81	21.80	-2	655	-0.30%
2022/01/24	19	22.12	40	22.26	22.25	-21	650	-3.23%
2022/01/21	15.1	22.48	33	22.46	22.45	-17.9	646	-2.77%
2022/01/19	2	22.90	1	22.95	23.00	1	634	0.16%
2022/01/18	5	22.80	0	0.00	22.80	5	623	0.80%
2022/01/17	5	22.55	23	22.55	22.60	-18	619	-2.91%
2022/01/14	25	22.55	15	22.50	22.50	10	618	1.62%
2022/01/13	10	22.88	3	22.80	22.85	7	612	1.14%
2022/01/12	20	22.75	0	0.00	22.80	20	606	3.30%
2022/01/10	10	22.80	14	22.84	22.85	-4	576	-0.69%
2022/01/07	5	22.45	4	22.54	22.60	1	561	0.18%
2022/01/06	8	22.40	12	22.50	22.50	-4	551	-0.72%
2022/01/05	0	0.00	1.5	22.27	22.30	-1.5	549	-0.27%
2022/01/04	2	22.00	12	21.99	22.15	-10	537	-1.86%
2022/01/03	27	21.91	2	21.95	21.80	25	519	4.81%
2021/12/30	5	21.80	45	21.61	21.60	-40	511	-7.82%
2021/12/29	1	21.60	2	21.55	21.55	-1	503	-0.20%
2021/12/28	0	0.00	12	21.27	21.30	-12	503	-2.38%
2021/12/27	3	21.25	5	21.25	21.25	-2	513	-0.39%
2021/12/24	17	21.21	0	0.00	21.20	17	531	3.20%
2021/12/23	8	21.20	8	21.20	21.20	0	557	0.00%
2021/12/22	6	21.20	6	21.10	21.10	0	570	0.00%
2021/12/21	6	21.10	10	21.10	21.10	-4	579	-0.69%
2021/12/20	1	21.10	2	21.10	21.10	-1	587	-0.17%
2021/12/17	10	21.22	10	21.22	21.20	0	604	0.00%
2021/12/16	1	21.05	1	21.05	21.05	0	622	0.00%
2021/12/15	2	21.00	0	0.00	21.00	2	644	0.31%
2021/12/14	1	21.05	0	0.00	21.05	1	669	0.15%
2021/12/13	11	21.25	3	21.25	21.25	8	675	1.18%
2021/12/10	10	21.33	4	21.30	21.25	6	683	0.88%
2021/12/09	17	21.47	0	0.00	21.45	17	687	2.47%
2021/12/08	3	21.50	0	0.00	21.50	3	703	0.43%
2021/12/07	25	21.44	4	21.48	21.35	21	707	2.97%
2021/12/06	1	21.25	5	21.20	21.30	-4	705	-0.57%
2021/12/03	1	21.25	2	21.25	21.30	-1	712	-0.14%
2021/12/01	3	20.95	0	0.00	20.95	3	722	0.42%
2021/11/30	10	20.90	9	20.95	20.95	1	737	0.14%
2021/11/29	33	20.49	5	20.77	20.75	28	750	3.73%
2021/11/26	33	20.94	0	0.00	20.90	33	762	4.33%
2021/11/25	16	21.05	0	0.00	21.05	16	776	2.06%
2021/11/24	0.2	21.05	0	0.00	21.25	0.2	803	0.02%
2021/11/23	18	21.11	22	21.06	21.10	-4	839	-0.48%
2021/11/22	0	0.00	6	21.23	21.20	-6	852	-0.70%
2021/11/19	5	21.29	11	21.29	21.20	-6	861	-0.70%
2021/11/18	0	0.00	6	21.32	21.30	-6	871	-0.69%
2021/11/17	0	0.00	5	21.44	21.40	-5	874	-0.57%
2021/11/16	36	21.31	5	21.40	21.30	31	871	3.56%
2021/11/15	17	21.60	23	21.59	21.55	-6	875	-0.69%
2021/11/12	17	21.73	36	21.71	21.75	-19	872	-2.18%
2021/11/11	34	21.91	7	21.76	22.05	27	854	3.16%
2021/11/10	31	21.17	17	21.09	21.05	14	812	1.72%
2021/11/09	1	20.50	0	0.00	20.50	1	776	0.13%
2021/11/08	1	20.50	0	0.00	20.50	1	782	0.13%
2021/11/05	40	20.52	0	0.00	20.55	40	801	4.99%
2021/11/04	16	20.63	5	20.70	20.70	11	808	1.36%
2021/11/03	2	20.55	0	0.00	20.55	2	809	0.25%
2021/11/02	15	20.40	0	0.00	20.40	15	810	1.85%
2021/10/29	30.1	20.33	0	0.00	20.25	30.1	813	3.69%
2021/10/28	0	0.00	4	20.39	20.45	-4	814	-0.49%
2021/10/27	14	20.41	7	20.40	20.40	7	821	0.85%
2021/10/26	1	20.40	0	0.00	20.45	1	829	0.12%
2021/10/22	5	20.21	0	0.00	20.20	5	844	0.59%
2021/10/21	3	20.42	0	0.00	20.30	3	848	0.35%
2021/10/20	8	20.36	3	20.42	20.40	5	850	0.59%
2021/10/19	14	20.48	9	20.44	20.45	5	860	0.58%
2021/10/18	6	20.65	0	0.00	20.65	6	867	0.69%
2021/10/15	8	20.62	3	20.55	20.50	5	887	0.56%
2021/10/14	28	20.49	8	20.55	20.55	20	898	2.22%
2021/10/13	60	20.80	39	20.93	20.65	21	922	2.28%
2021/10/12	98	21.16	5	21.30	21.10	93	919	10.12%
2021/10/08	12	21.25	0	0.00	21.25	12	920	1.30%
2021/10/07	0	0.00	1	21.25	21.20	-1	927	-0.11%
2021/10/06	1	21.15	20	21.10	21.10	-19	935	-2.03%
2021/10/05	32	21.07	50	20.80	21.25	-18	946	-1.90%
2021/10/04	88	21.24	80	21.16	21.05	8	952	0.84%
2021/10/01	90	21.51	20	21.45	21.40	70	968	7.23%
2021/09/30	125	21.62	10	21.56	21.75	115	962	11.95%	大買/鉅額交易
2021/09/29	94	21.27	45	21.19	21.25	49	949	5.16%
2021/09/28	35	21.20	30	21.12	21.20	5	945	0.53%
2021/09/27	0	0.00	50	21.17	21.20	-50	944	-5.29%
2021/09/24	12	21.50	11	21.10	21.15	1	948	0.11%
2021/09/23	19	21.42	9	21.44	21.45	10	941	1.06%
2021/09/22	31	21.14	0	0.00	20.85	31	933	3.32%
2021/09/17	39	20.75	7	20.93	21.10	32	920	3.48%
2021/09/16	33	20.42	4	20.50	20.55	29	906	3.20%
2021/09/15	0	0.00	5	20.42	20.40	-5	911	-0.55%
2021/09/14	10	20.30	0	0.00	20.35	10	920	1.09%
2021/09/13	54	20.22	0	0.00	20.40	54	939	5.75%
2021/09/10	20	19.74	0	0.00	19.80	20	946	2.11%
2021/09/09	1	19.35	0	0.00	19.50	1	949	0.11%
2021/09/08	0	0.00	12	19.60	19.50	-12	957	-1.25%
2021/09/07	15	19.70	0	0.00	19.70	15	967	1.55%
2021/09/06	0	0.00	1	19.70	19.65	-1	971	-0.10%
2021/09/03	1	19.70	0	0.00	19.80	1	973	0.10%
2021/09/02	4	19.86	0	0.00	19.90	4	975	0.41%
2021/09/01	8	20.00	1	20.05	20.05	7	969	0.72%
2021/08/31	10	20.10	2	20.15	20.10	8	962	0.83%
2021/08/30	8	20.61	0	0.00	20.60	8	958	0.83%
2021/08/27	27	22.41	1	22.55	22.50	26	942	2.76%
2021/08/26	33	22.20	0	0.00	22.20	33	914	3.61%
2021/08/25	1	22.20	0	0.00	22.15	1	931	0.11%
2021/08/24	2	22.08	2	22.15	22.30	0	959	0.00%
2021/08/20	4	21.63	1	21.70	21.75	3	967	0.31%
2021/08/19	6	21.75	0	0.00	21.70	6	966	0.62%
2021/08/17	1	21.85	0	0.00	21.85	1	974	0.10%
2021/08/16	3	21.85	0	0.00	21.80	3	985	0.30%
2021/08/11	2	22.03	0	0.00	21.95	2	1,034	0.19%
2021/08/10	5	22.27	3	22.20	22.15	2	1,058	0.19%
2021/08/03	5	22.41	1.1	22.36	22.55	3.9	1,534	0.26%
2021/07/28	2	22.20	0	0.00	22.20	2	1,705	0.12%
2021/07/27	1	22.40	0	0.00	22.35	1	1,786	0.06%
2021/07/21	6	22.62	0	0.00	22.40	6	2,202	0.27%
2021/07/20	1	22.90	5	23.08	23.05	-4	2,278	-0.18%
2021/07/19	1	23.45	4	23.15	23.35	-3	2,360	-0.13%
2021/07/16	1	22.85	3	22.83	22.80	-2	2,486	-0.08%
2021/07/15	0	0.00	11	22.64	22.65	-11	2,626	-0.42%
2021/07/14	2	22.33	0	0.00	22.30	2	2,741	0.07%
2021/07/12	1	22.55	0	0.00	22.35	1	3,026	0.03%
2021/07/09	1	22.45	0	0.00	22.55	1	3,054	0.03%
2021/07/08	2	22.75	8	22.74	22.80	-6	3,129	-0.19%
2021/07/07	10	22.30	0	0.00	22.30	10	3,290	0.30%
2021/07/02	0	0.00	1	21.85	21.90	-1	3,579	-0.03%
2021/07/01	3	22.00	4	22.05	21.80	-1	3,628	-0.03%
2021/06/30	1	21.80	0	0.00	21.90	1	3,643	0.03%
2021/06/29	0	0.00	4	21.74	21.75	-4	3,646	-0.11%
2021/06/28	0	0.00	7	21.89	21.90	-7	3,657	-0.19%
2021/06/25	0	0.00	9	21.78	21.80	-9	3,659	-0.25%
2021/06/24	0	0.00	3	21.25	21.40	-3	3,696	-0.08%
2021/06/23	5.1	20.97	0	0.00	21.00	5.1	3,686	0.14%
2021/06/22	3	21.03	0	0.00	20.95	3	3,675	0.08%
2021/06/21	4	21.04	4	21.45	21.05	0	3,665	0.00%
2021/06/18	1	21.70	4	21.70	21.60	-3	3,659	-0.08%
2021/06/17	2.2	21.66	3	21.70	21.75	-0.8	3,661	-0.02%
2021/06/16	2	21.58	0	0.00	21.60	2	3,684	0.05%
2021/06/15	0	0.00	13	21.80	21.80	-13	3,708	-0.35%
2021/06/10	1	21.80	1	21.80	21.80	0	3,785	0.00%
2021/06/09	2	22.15	0	0.00	22.10	2	3,844	0.05%
2021/06/07	5	22.05	0	0.00	22.15	5	3,862	0.13%
2021/06/04	2	22.45	11	22.66	22.35	-9	3,866	-0.23%
2021/06/03	2.3	22.66	2	22.65	22.60	0.3	3,872	0.01%
2021/06/02	2	22.60	4	22.70	22.70	-2	3,917	-0.05%
2021/06/01	0	0.00	13	22.40	22.75	-13	3,900	-0.33%
2021/05/31	0	0.00	10	22.10	22.05	-10	3,882	-0.26%
2021/05/28	0	0.00	10	22.16	22.10	-10	3,921	-0.26%
2021/05/27	0	0.00	2	21.93	22.00	-2	4,040	-0.05%
2021/05/26	1	21.85	6	22.04	22.00	-5	4,246	-0.12%
2021/05/25	3	21.88	24	21.88	21.85	-21	4,450	-0.47%
2021/05/24	8	22.05	7	21.94	22.00	1	4,595	0.02%
2021/05/21	10	21.71	13	21.85	21.85	-3	4,602	-0.07%
2021/05/20	0	0.00	1	21.35	21.50	-1	4,629	-0.02%
2021/05/19	0	0.00	1	21.10	21.40	-1	4,636	-0.02%
2021/05/18	2	21.05	11.2	20.83	21.05	-9.2	4,614	-0.20%
2021/05/17	14	19.66	5	19.76	19.30	9	4,572	0.20%
2021/05/14	22	21.37	1	21.70	20.80	21	4,516	0.47%
2021/05/13	14	20.74	8	20.59	21.20	6	4,462	0.13%
2021/05/12	22	21.88	17	21.36	21.50	5	4,404	0.11%
2021/05/11	36	23.94	20	24.16	22.90	16	4,266	0.38%
2021/05/10	1	23.55	0	0.00	23.90	1	4,095	0.02%
2021/05/07	1	23.30	176	22.83	23.35	-175	4,050	-4.32%	大賣/鉅額交易
2021/05/06	3	22.83	51	23.50	22.80	-48	4,003	-1.20%
2021/05/04	5	23.35	19	22.86	22.85	-14	3,904	-0.36%
2021/05/03	8	24.02	12	24.23	23.95	-4	3,814	-0.10%
2021/04/29	9	24.39	0	0.00	24.40	9	3,751	0.24%
2021/04/28	7	24.44	0	0.00	24.50	7	3,663	0.19%
2021/04/27	16	24.74	4	24.66	24.30	12	3,594	0.33%
2021/04/26	15	23.81	25	23.58	24.20	-10	3,379	-0.30%
2021/04/23	91	23.94	119.1	23.85	23.75	-28.1	3,288	-0.85%	大賣/
2021/04/22	124	25.12	114	24.98	24.10	10	3,211	0.31%	大買/大賣/
2021/04/21	84	24.77	107	24.90	24.75	-23	3,058	-0.75%	大賣/
2021/04/20	24	23.39	11	23.41	23.75	13	2,912	0.45%
2021/04/19	169	22.76	158	23.29	23.50	11	2,798	0.39%	大買/大賣/
2021/04/16	22	21.07	37	21.29	21.40	-15	2,617	-0.57%
2021/04/15	20	20.65	5	20.50	20.60	15	2,497	0.60%
2021/04/14	7	20.19	98	20.15	20.45	-91	2,455	-3.71%
2021/04/13	29	20.65	21	20.31	20.45	8	2,373	0.34%
2021/04/12	215	20.48	91	20.41	20.50	124	2,185	5.67%	大買/鉅額交易
2021/04/09	204.2	20.26	13	19.92	20.30	191.2	2,092	9.14%	大買/鉅額交易
2021/04/08	20	19.41	3	19.33	19.30	17	1,910	0.89%
2021/04/07	27	19.38	0	0.00	19.25	27	1,877	1.44%
2021/04/06	5	18.90	0	0.00	18.85	5	1,831	0.27%
2021/04/01	19	18.65	0	0.00	18.60	19	1,808	1.05%
2021/03/31	8	18.82	0	0.00	18.65	8	1,798	0.44%
2021/03/30	6	18.63	6	18.50	18.65	0	1,774	0.00%
2021/03/29	31	18.65	10	18.60	18.65	21	1,761	1.19%
2021/03/26	0	0.00	8	18.19	18.20	-8	1,725	-0.46%
2021/03/25	1	18.10	0	0.00	18.20	1	1,723	0.06%
2021/03/23	16	17.88	25	18.00	18.15	-9	1,710	-0.53%
2021/03/22	7	17.81	68	17.84	17.95	-61	1,692	-3.60%
2021/03/19	21	17.76	1	17.75	17.75	20	1,683	1.19%
2021/03/18	3	18.22	0	0.00	18.15	3	1,651	0.18%
2021/03/17	3	18.65	20	18.67	18.50	-17	1,613	-1.05%
2021/03/16	4	18.90	3	18.85	18.90	1	1,578	0.06%
2021/03/15	20	18.62	29	18.56	18.70	-9	1,531	-0.59%
2021/03/11	0	0.00	30	17.40	17.65	-30	1,464	-2.05%
2021/03/10	13	17.58	0	0.00	17.40	13	1,451	0.90%
2021/03/09	1	18.15	2	17.85	17.85	-1	1,439	-0.07%
2021/03/08	32	18.09	9	17.90	18.10	23	1,430	1.61%
2021/03/05	0	0.00	14	17.20	17.15	-14	1,386	-1.01%
2021/03/04	0	0.00	3	17.25	17.40	-3	1,397	-0.21%
2021/03/03	0	0.00	16	17.64	17.60	-16	1,388	-1.15%
2021/03/02	37	18.58	104	18.26	17.80	-67	1,337	-5.01%	大賣/
2021/02/26	1	18.00	190	18.59	18.00	-189	1,222	-15.46%	大賣/鉅額交易
2021/02/25	22	17.66	187	17.50	18.00	-165	1,037	-15.90%	大賣/鉅額交易
2021/02/24	35	16.35	145	16.94	17.00	-110	827	-13.29%	大賣/鉅額交易
2021/02/23	0	0.00	2	16.00	15.90	-2	667	-0.30%
2021/02/22	30	15.92	1	15.90	15.95	29	649	4.47%
2021/02/19	40	15.31	0	0.00	15.30	40	593	6.74%
2021/02/18	33	15.03	1	14.90	15.10	32	571	5.60%
2021/02/03	15	14.68	0	0.00	14.75	15	581	2.58%
2021/02/01	25	14.30	0	0.00	14.30	25	587	4.25%
2021/01/29	0	0.00	2	14.40	14.30	-2	584	-0.34%
2021/01/26	0	0.00	2	14.50	14.50	-2	592	-0.34%
2021/01/21	2	14.78	0	0.00	14.55	2	598	0.33%
2021/01/20	2	14.70	2	14.60	14.60	0	599	0.00%
2021/01/19	0	0.00	1	14.95	15.05	-1	589	-0.17%
2021/01/18	1	14.80	0	0.00	14.90	1	588	0.17%
2021/01/15	1	14.90	65	14.80	14.75	-64	586	-10.92%
2021/01/14	2	15.05	0	0.00	15.05	2	570	0.35%
2021/01/13	0	0.00	2	15.10	15.05	-2	568	-0.35%
2021/01/07	1	15.30	0	0.00	15.25	1	556	0.18%
2021/01/06	0	0.00	57	15.18	15.25	-57	557	-10.23%
2021/01/04	0	0.00	4	15.55	15.55	-4	560	-0.71%
2020/12/30	40	15.61	10	15.60	15.60	30	570	5.26%
2020/12/29	1	15.40	10	15.50	15.55	-9	566	-1.59%
2020/12/28	3	15.30	0	0.00	15.35	3	559	0.54%
2020/12/25	1	15.20	0	0.00	15.30	1	556	0.18%
2020/12/17	1	15.40	0	0.00	15.35	1	622	0.16%
2020/12/15	7	15.10	3	15.05	15.05	4	636	0.63%
2020/12/10	6	15.35	0	0.00	15.30	6	662	0.91%
2020/12/08	2	15.35	1	15.30	15.25	1	671	0.15%
2020/12/04	0	0.00	93	15.55	15.50	-93	686	-13.55%
2020/12/01	0	0.00	3	15.70	15.80	-3	807	-0.37%
2020/11/30	21	15.97	0	0.00	15.95	21	821	2.56%
2020/11/27	11	15.74	0	0.00	15.80	11	843	1.30%
2020/11/26	4	15.60	0	0.00	15.60	4	867	0.46%
2020/11/25	26	15.51	19	15.54	15.60	7	913	0.77%
2020/11/24	20	15.40	1	15.35	15.45	19	924	2.06%
2020/11/23	0	0.00	42	15.05	15.15	-42	916	-4.58%
2020/11/18	1	15.10	0	0.00	15.10	1	1,007	0.10%
2020/11/16	5	15.05	0	0.00	15.10	5	1,068	0.47%
2020/11/12	0	0.00	18	15.13	15.10	-18	1,122	-1.60%
2020/11/06	1	15.10	0	0.00	15.10	1	1,168	0.09%
2020/11/04	1	15.15	0	0.00	15.20	1	1,213	0.08%
2020/11/03	0	0.00	5	15.05	15.05	-5	1,222	-0.41%
2020/10/29	1	14.90	0	0.00	14.95	1	1,313	0.08%
2020/10/28	0	0.00	1	15.05	15.05	-1	1,337	-0.07%
2020/10/27	0	0.00	2	15.05	15.10	-2	1,345	-0.15%
2020/10/22	0	0.00	1	15.10	15.10	-1	1,394	-0.07%
2020/10/19	10	15.10	0	0.00	15.15	10	1,423	0.70%
2020/10/16	0	0.00	10	15.10	15.05	-10	1,429	-0.70%
2020/10/13	0	0.00	3	15.05	15.05	-3	1,444	-0.21%
2020/10/12	21	15.15	0	0.00	15.20	21	1,450	1.45%
2020/10/08	77	15.05	0	0.00	15.15	77	1,446	5.32%
2020/10/07	40	14.71	0	0.00	14.75	40	1,428	2.80%
2020/10/06	14	14.75	0	0.00	14.80	14	1,437	0.97%
2020/09/25	50	14.35	0	0.00	14.25	50	1,491	3.35%
2020/09/24	50	14.40	0	0.00	14.40	50	1,488	3.36%
2020/09/23	2	14.70	94	14.70	14.65	-92	1,484	-6.20%
2020/09/22	0	0.00	112	14.92	14.90	-112	1,486	-7.53%	大賣/鉅額交易
2020/09/21	0	0.00	4	15.05	15.10	-4	1,473	-0.27%
2020/09/17	2	15.15	0	0.00	15.05	2	1,536	0.13%
2020/09/16	2	15.00	0	0.00	15.05	2	1,532	0.13%
2020/09/15	0	0.00	2	15.05	15.10	-2	1,539	-0.13%
2020/09/10	0	0.00	4	15.15	15.00	-4	1,528	-0.26%
2020/09/09	1	15.15	0	0.00	15.20	1	1,512	0.07%
2020/09/08	2	15.50	0	0.00	15.40	2	1,501	0.13%
2020/09/07	1	15.80	1	15.60	15.65	0	1,485	0.00%
2020/09/04	4	17.00	0	0.00	17.10	4	1,457	0.27%
2020/09/03	1	17.15	4	17.23	17.15	-3	1,407	-0.21%
2020/09/02	5	17.25	0	0.00	17.30	5	1,394	0.36%
2020/09/01	8	17.46	2	17.60	17.40	6	1,376	0.44%
2020/08/31	4	17.58	14	17.54	17.55	-10	1,346	-0.74%
2020/08/28	0	0.00	1	17.20	17.30	-1	1,303	-0.08%
2020/08/27	5	17.37	5	17.20	17.20	0	1,278	0.00%
2020/08/26	22	17.34	106	17.30	17.35	-84	1,266	-6.63%	大賣/
2020/08/25	0	0.00	102	17.20	17.10	-102	1,230	-8.29%	大賣/鉅額交易
2020/08/24	2	17.00	21	17.00	17.05	-19	1,195	-1.59%
2020/08/21	3	16.78	6	16.83	16.90	-3	1,181	-0.25%
2020/08/20	6	16.77	1	16.75	16.45	5	1,169	0.43%
2020/08/19	12	16.74	11	16.91	16.85	1	1,134	0.09%
2020/08/18	0	0.00	1	16.60	16.60	-1	1,108	-0.09%
2020/08/17	8	16.47	4	16.40	16.55	4	1,095	0.37%
2020/08/14	0	0.00	4	16.30	16.30	-4	1,094	-0.37%
2020/08/13	0	0.00	2	16.25	16.15	-2	1,085	-0.18%
2020/08/12	2	16.20	0	0.00	16.20	2	1,087	0.18%
2020/08/11	2	16.38	0	0.00	16.30	2	1,086	0.18%
2020/08/10	3	16.20	7	16.31	16.25	-4	1,070	-0.37%
2020/08/07	21	16.11	2	16.10	16.15	19	1,063	1.79%
2020/08/06	15	16.17	0	0.00	16.20	15	1,066	1.41%
2020/08/05	16	16.13	0	0.00	16.15	16	1,070	1.49%
2020/08/04	43	16.25	51	16.22	16.25	-8	1,063	-0.75%
2020/08/03	22	15.87	1	15.90	15.85	21	1,018	2.06%
2020/07/31	10	15.65	0	0.00	15.80	10	1,002	1.00%
2020/07/30	30	15.78	22	15.78	15.75	8	1,018	0.79%
2020/07/29	20	15.50	3	15.55	15.55	17	1,107	1.53%
2020/07/28	1	15.25	0	0.00	15.15	1	1,109	0.09%
2020/07/27	0	0.00	1	15.40	15.25	-1	1,124	-0.09%
2020/07/21	2	15.63	0	0.00	15.60	2	1,160	0.17%
2020/07/17	15	15.82	0	0.00	15.70	15	1,156	1.30%
2020/07/15	1	15.60	0	0.00	15.65	1	1,163	0.09%
2020/07/14	0	0.00	1	15.60	15.65	-1	1,173	-0.09%
2020/07/13	1	15.65	0	0.00	15.60	1	1,176	0.08%
2020/07/10	0	0.00	5	15.55	15.55	-5	1,182	-0.42%
2020/07/09	0	0.00	3	15.75	15.80	-3	1,173	-0.26%
2020/07/07	0	0.00	1	16.10	15.85	-1	1,208	-0.08%
2020/07/06	0	0.00	1	16.00	16.00	-1	1,215	-0.08%
2020/07/03	7	15.90	0	0.00	15.90	7	1,211	0.58%
2020/07/02	20	15.85	0	0.00	15.90	20	1,221	1.64%
2020/07/01	6	15.73	4	15.78	15.75	2	1,215	0.16%
2020/06/30	0	0.00	11	15.55	15.55	-11	1,199	-0.92%
2020/06/29	0	0.00	2	15.48	15.45	-2	1,209	-0.17%
2020/06/24	0	0.00	21	15.79	15.65	-21	1,208	-1.74%
2020/06/23	0	0.00	1	15.45	15.45	-1	1,153	-0.09%
2020/06/15	7	14.99	0	0.00	14.90	7	1,212	0.58%
2020/06/12	0	0.00	6	14.87	14.95	-6	1,219	-0.49%
2020/06/11	7	15.16	22	15.11	15.05	-15	1,220	-1.23%
2020/06/10	2	15.40	0	0.00	15.40	2	1,209	0.17%
2020/06/09	2	15.60	20	15.70	15.60	-18	1,222	-1.47%
2020/06/08	12	15.62	0	0.00	15.65	12	1,233	0.97%
2020/06/05	2	15.40	5	15.40	15.40	-3	1,212	-0.25%
2020/06/04	0	0.00	1	15.25	15.35	-1	1,216	-0.08%
2020/06/03	1	15.30	0	0.00	15.30	1	1,223	0.08%
2020/06/01	0	0.00	5	15.30	15.30	-5	1,222	-0.41%
2020/05/28	2	15.10	0	0.00	15.00	2	1,227	0.16%
2020/05/26	0	0.00	10	15.10	15.10	-10	1,234	-0.81%
2020/05/25	6	15.04	2	15.10	15.10	4	1,224	0.33%
2020/05/21	10	15.00	10	15.00	15.05	0	1,206	0.00%
2020/05/20	0	0.00	3	14.85	14.75	-3	1,175	-0.26%
2020/05/15	10	14.65	11	14.70	14.60	-1	1,156	-0.09%
2020/05/14	5	14.75	75	14.70	14.65	-70	1,145	-6.11%
2020/05/13	5	14.65	2	14.80	14.75	3	1,135	0.26%
2020/05/12	1	14.65	0	0.00	14.65	1	1,132	0.09%
2020/05/11	0	0.00	1	14.70	14.75	-1	1,129	-0.09%
2020/05/07	5	14.70	5	14.80	14.80	0	1,160	0.00%
2020/05/06	5	14.70	5	14.87	14.80	0	1,158	0.00%
2020/05/05	92	15.08	15	14.91	14.85	77	1,144	6.73%
2020/05/04	15	14.32	0	0.00	14.40	15	1,043	1.44%
2020/04/30	5	14.40	1	14.45	14.45	4	1,037	0.39%
2020/04/29	5	14.05	0	0.00	14.05	5	1,036	0.48%
2020/04/28	15	13.85	2	13.95	13.75	13	1,046	1.24%
2020/04/27	35	13.41	9	13.28	13.65	26	1,085	2.40%
2020/04/22	3	12.70	3	12.75	12.80	0	1,097	0.00%
2020/04/21	8	12.84	2	12.75	12.90	6	1,108	0.54%
2020/04/17	0	0.00	21	13.35	13.25	-21	1,283	-1.64%
2020/04/16	1	13.40	13	13.40	13.40	-12	1,345	-0.89%
2020/04/15	1	13.55	11	13.51	13.55	-10	1,374	-0.73%
2020/04/14	0	0.00	10	13.40	13.45	-10	1,381	-0.72%
2020/04/13	3	13.25	0	0.00	13.40	3	1,395	0.22%
2020/04/10	31	13.26	15	13.28	13.40	16	1,396	1.15%
2020/04/09	27	12.76	0	0.00	13.05	27	1,385	1.95%
2020/04/06	3	12.45	0	0.00	12.50	3	1,445	0.21%
2020/04/01	3	12.45	0	0.00	12.55	3	1,450	0.21%
2020/03/31	7	12.46	0	0.00	12.45	7	1,455	0.48%
2020/03/30	0	0.00	3	12.20	12.25	-3	1,446	-0.21%
2020/03/27	2	12.55	0	0.00	12.45	2	1,449	0.14%
2020/03/25	1	11.90	4	11.96	12.00	-3	1,466	-0.20%
2020/03/24	0	0.00	1	11.45	11.45	-1	1,453	-0.07%
2020/03/23	1	10.75	0	0.00	10.80	1	1,462	0.07%
2020/03/19	3	10.40	0	0.00	10.15	3	1,590	0.19%
2020/03/17	3	11.45	1	11.65	11.40	2	1,566	0.13%
2020/03/16	1	11.95	0	0.00	11.90	1	1,577	0.06%
2020/03/13	4	11.53	7.1	11.49	11.90	-3.1	1,606	-0.19%
2020/03/12	44	12.99	2	13.05	12.65	42	1,580	2.66%
2020/03/10	2	13.25	0	0.00	13.40	2	1,553	0.13%
2020/03/09	9	13.50	0	0.00	13.55	9	1,559	0.58%
2020/02/24	38	14.35	0	0.00	14.40	38	1,708	2.22%
2020/02/11	4	14.35	0	0.00	14.35	4	1,810	0.22%
2020/02/10	2	14.48	0	0.00	14.50	2	1,788	0.11%
2020/02/07	5	15.02	0	0.00	15.00	5	1,762	0.28%
2020/02/06	1	15.10	0	0.00	15.15	1	1,777	0.06%
2020/02/05	2	15.05	0	0.00	15.00	2	1,835	0.11%
2020/02/04	1	15.05	0	0.00	15.00	1	1,822	0.05%
2020/02/03	16	14.60	0	0.00	14.85	16	1,809	0.88%
2020/01/31	26	15.16	0	0.00	15.20	26	1,789	1.45%
2020/01/30	110	15.22	0	0.00	14.90	110	1,763	6.24%	大買/鉅額交易
2020/01/20	3	16.30	0	0.00	16.25	3	1,706	0.18%
2020/01/14	2	16.23	0	0.00	16.25	2	1,682	0.12%
2020/01/13	11	16.41	1	16.50	16.40	10	1,698	0.59%
2020/01/10	0	0.00	3.1	16.94	17.05	-3.1	1,548	-0.20%
2020/01/09	0	0.00	5	16.60	16.65	-5	1,484	-0.34%
2020/01/08	0	0.00	2	16.45	16.40	-2	1,463	-0.14%
2020/01/07	0	0.00	1	16.40	16.40	-1	1,442	-0.07%
2020/01/03	2	16.40	10	16.55	16.45	-8	1,410	-0.57%
2019/12/31	10	16.50	0	0.00	16.60	10	1,359	0.74%
2019/12/24	10	16.15	0	0.00	16.15	10	1,277	0.78%
2019/12/20	0	0.00	20	16.25	16.40	-20	1,247	-1.60%
2019/12/19	20	16.15	0	0.00	16.10	20	1,232	1.62%
2019/12/18	22	16.20	0	0.00	16.20	22	1,232	1.79%
2019/12/17	1	16.55	21	16.40	16.40	-20	1,221	-1.64%
2019/12/16	0	0.00	4	16.15	16.30	-4	1,118	-0.36%
2019/12/13	1	15.90	0	0.00	15.90	1	1,080	0.09%
2019/12/11	0	0.00	2	16.10	16.05	-2	1,071	-0.19%
2019/12/10	0	0.00	3	16.05	16.05	-3	1,054	-0.28%
2019/12/04	5	15.50	0	0.00	15.55	5	1,081	0.46%
2019/11/29	1	15.80	0	0.00	15.75	1	1,100	0.09%
2019/11/25	3	16.05	0	0.00	15.95	3	1,128	0.27%
2019/11/22	1	16.15	6	16.26	16.35	-5	1,110	-0.45%
2019/11/20	0	0.00	1	16.00	16.05	-1	1,002	-0.10%
2019/11/19	1	15.85	1	16.00	15.80	0	992	0.00%
2019/11/15	1	15.75	0	0.00	15.75	1	978	0.10%
2019/11/14	2	15.90	0	0.00	15.85	2	977	0.20%
2019/11/11	0	0.00	16	15.99	15.85	-16	1,007	-1.59%
2019/11/06	0	0.00	8	15.70	15.70	-8	1,141	-0.70%
2019/11/05	2	15.90	1	16.00	15.95	1	1,137	0.09%
2019/11/04	0	0.00	2	15.83	16.15	-2	1,123	-0.18%
2019/10/23	1	15.55	0	0.00	15.55	1	1,108	0.09%
2019/10/22	2	15.73	0	0.00	15.65	2	1,110	0.18%
2019/10/21	8	15.95	1	15.90	15.90	7	1,097	0.64%
2019/10/17	10	15.40	1	15.45	15.40	9	1,065	0.84%
2019/10/04	1	14.90	0	0.00	14.90	1	1,366	0.07%
2019/10/01	0	0.00	5	14.75	14.80	-5	1,405	-0.36%
2019/09/27	3	15.03	0	0.00	15.00	3	1,409	0.21%
2019/09/24	1	15.25	1	15.20	15.20	0	1,434	0.00%
2019/09/10	5	15.60	0	0.00	15.55	5	1,935	0.26%
2019/09/09	0	0.00	1	15.80	15.80	-1	1,945	-0.05%
2019/09/06	2	16.68	0	0.00	16.75	2	2,004	0.10%
2019/09/05	11	16.70	0	0.00	16.70	11	2,057	0.53%
2019/09/03	0	0.00	1	16.80	16.70	-1	2,121	-0.05%
2019/08/30	0	0.00	3	16.55	16.65	-3	2,122	-0.14%
2019/08/29	5	16.50	0	0.00	16.60	5	2,133	0.23%
2019/08/28	1	16.60	0	0.00	16.50	1	2,160	0.05%
2019/08/23	5	17.00	33	16.96	17.00	-28	2,194	-1.28%
2019/08/22	33	17.12	0	0.00	16.95	33	2,218	1.49%
2019/08/20	0	0.00	31	16.95	16.95	-31	2,438	-1.27%
2019/08/16	4	17.00	5	17.02	17.00	-1	2,452	-0.04%
2019/08/15	1	16.55	0	0.00	17.05	1	2,471	0.04%
2019/08/14	3	16.93	1	16.95	16.90	2	2,482	0.08%
2019/08/13	32	17.15	0	0.00	17.00	32	2,497	1.28%
2019/08/12	37	17.21	1	17.35	17.30	36	2,498	1.44%
2019/08/08	1	16.90	1	16.80	16.90	0	2,511	0.00%
2019/08/06	50	16.10	50	16.25	16.35	0	2,639	0.00%
2019/08/05	0	0.00	15	16.30	16.30	-15	2,803	-0.53%
2019/08/02	50	16.30	0	0.00	16.25	50	2,921	1.71%
2019/08/01	50	16.50	0	0.00	16.50	50	2,913	1.72%
2019/07/31	51	16.65	0	0.00	16.65	51	2,915	1.75%
2019/07/30	20	16.65	0	0.00	16.75	20	2,918	0.69%
2019/07/26	30	16.55	0	0.00	16.55	30	2,938	1.02%
2019/07/25	150	16.58	0	0.00	16.55	150	2,942	5.10%	大買/鉅額交易
2019/07/22	2	16.50	5	16.54	16.50	-3	2,952	-0.10%
2019/07/18	1	16.60	0	0.00	16.55	1	3,062	0.03%
2019/07/16	1	17.00	0	0.00	16.85	1	3,096	0.03%
2019/07/15	1	17.05	2	16.83	16.80	-1	3,044	-0.03%
2019/07/12	10	16.60	1	16.60	16.55	9	2,963	0.30%
2019/07/11	0	0.00	1	16.40	16.30	-1	2,970	-0.03%
2019/07/10	4	16.46	0	0.00	16.20	4	2,972	0.13%
2019/07/09	0	0.00	2	16.95	16.90	-2	2,923	-0.07%
2019/07/08	3	17.00	3	16.95	16.95	0	2,937	0.00%
2019/07/01	2	16.75	0	0.00	16.75	2	3,039	0.07%
2019/06/28	3	16.90	0	0.00	16.75	3	3,078	0.10%
2019/06/27	6	16.78	2	16.80	16.70	4	3,137	0.13%
2019/06/26	32	17.36	15	17.66	16.85	17	3,119	0.55%
2019/06/25	0	0.00	5.9	17.37	17.20	-5.9	2,918	-0.20%
2019/06/24	1	17.40	4	17.34	17.35	-3	3,017	-0.10%
2019/06/21	5	17.45	4	17.25	17.35	1	3,052	0.03%
2019/06/20	4	17.55	1	17.40	17.50	3	3,142	0.10%
2019/06/19	0	0.00	7	16.94	16.95	-7	3,116	-0.22%
2019/06/18	3	16.90	0	0.00	16.90	3	3,117	0.10%
2019/06/14	6	17.38	1	17.60	17.20	5	3,193	0.16%
2019/06/13	6	17.17	5	17.12	17.30	1	3,122	0.03%
2019/06/12	0	0.00	10	16.65	16.70	-10	3,046	-0.33%
2019/06/11	14	16.54	10	16.61	16.60	4	3,029	0.13%
2019/06/10	1	16.20	1	16.20	16.10	0	2,978	0.00%
2019/06/06	5	16.07	0	0.00	16.10	5	3,012	0.17%
2019/06/05	0	0.00	10	16.00	16.00	-10	3,092	-0.32%
2019/06/04	1	16.10	0	0.00	16.10	1	3,076	0.03%
2019/05/31	3	16.57	0	0.00	16.55	3	3,042	0.10%
2019/05/30	0	0.00	2	16.70	16.75	-2	3,069	-0.07%
2019/05/29	3	16.83	1	16.80	16.55	2	3,034	0.07%
2019/05/28	6	17.21	10	17.14	16.80	-4	3,003	-0.13%
2019/05/27	18	16.91	24	17.06	17.20	-6	2,901	-0.21%
2019/05/24	0	0.00	1	16.25	16.25	-1	2,760	-0.04%
2019/05/23	0	0.00	1	16.10	16.15	-1	2,751	-0.04%
2019/05/22	3	16.07	0	0.00	16.10	3	2,732	0.11%
2019/05/21	2	16.50	31	16.42	16.40	-29	2,707	-1.07%
2019/05/20	0	0.00	5	16.44	16.50	-5	2,673	-0.19%
2019/05/17	32	16.35	0	0.00	16.10	32	2,636	1.21%
2019/05/16	15	16.77	29	16.75	16.20	-14	2,614	-0.54%
2019/05/15	18	16.83	27	16.76	16.80	-9	2,522	-0.36%
2019/05/14	18	16.04	0	0.00	16.30	18	2,444	0.74%
2019/05/13	13	15.97	7	16.16	16.25	6	2,396	0.25%
2019/05/10	1	15.65	4	15.66	15.70	-3	2,232	-0.13%
2019/04/30	0	0.00	2	15.00	15.00	-2	2,136	-0.09%
2019/04/29	2	15.00	0	0.00	14.90	2	2,174	0.09%
2019/04/26	2	15.13	2	15.00	15.25	0	2,316	0.00%
2019/04/25	2	15.20	0	0.00	15.20	2	2,334	0.09%
2019/04/24	16	15.55	10	15.64	15.55	6	2,307	0.26%
2019/04/23	6	14.93	0	0.00	15.20	6	2,203	0.27%
2019/04/22	5	14.85	0	0.00	14.80	5	2,179	0.23%
2019/04/18	1	15.45	0	0.00	15.45	1	2,113	0.05%
2019/04/17	2	15.65	1	15.65	15.60	1	2,123	0.05%
2019/04/16	5	16.00	1	15.95	15.90	4	2,103	0.19%
2019/04/15	0	0.00	4	15.86	16.05	-4	2,087	-0.19%
2019/04/11	1	15.40	2	15.75	15.45	-1	2,052	-0.05%
2019/04/10	3	15.63	0	0.00	15.55	3	2,015	0.15%
2019/04/09	2	15.88	0	0.00	15.85	2	1,993	0.10%
2019/04/08	5	15.94	1	16.10	15.95	4	1,993	0.20%
2019/04/03	2	15.60	4	15.66	15.65	-2	2,006	-0.10%
2019/04/02	2	15.68	0	0.00	15.55	2	2,057	0.10%
2019/04/01	3	16.05	23	16.08	16.05	-20	2,165	-0.92%
2019/03/29	0	0.00	2	15.80	15.65	-2	2,125	-0.09%
2019/03/28	1	15.80	0	0.00	15.65	1	2,164	0.05%
2019/03/27	5	15.95	18	15.58	15.85	-13	2,210	-0.59%
2019/03/26	2	15.10	1	15.20	15.20	1	2,096	0.05%
2019/03/25	14	14.95	23	15.00	14.90	-9	2,048	-0.44%
2019/03/22	0	0.00	2	14.43	14.50	-2	1,937	-0.10%
2019/03/21	1	14.20	0	0.00	14.20	1	1,927	0.05%
2019/03/20	4	14.28	4	14.20	14.15	0	1,921	0.00%
2019/03/15	0	0.00	2	13.55	13.60	-2	1,839	-0.11%
2019/03/14	1	13.45	0	0.00	13.40	1	1,835	0.05%
2019/03/12	2	13.75	0	0.00	13.70	2	1,810	0.11%
2019/03/11	5	13.30	0	0.00	14.00	5	1,770	0.28%
2019/03/08	2	13.15	0	0.00	13.20	2	1,673	0.12%
2019/03/07	3	13.30	0	0.00	13.20	3	1,663	0.18%
2019/03/05	2	13.55	2	13.50	13.35	0	1,639	0.00%
2019/02/27	0	0.00	1	12.95	12.95	-1	1,596	-0.06%
2019/02/26	1	12.85	0	0.00	12.90	1	1,591	0.06%
2019/02/22	0	0.00	1	13.00	13.00	-1	1,575	-0.06%
2019/02/20	0	0.00	2	13.10	13.15	-2	1,553	-0.13%
2019/02/15	1	13.05	0	0.00	13.05	1	1,534	0.07%
2019/02/14	0	0.00	5	13.20	13.15	-5	1,511	-0.33%
2019/02/13	3	13.22	0	0.00	13.20	3	1,500	0.20%
2019/02/12	1	13.35	3	13.35	13.50	-2	1,471	-0.14%
2019/01/28	5	13.45	5	13.40	13.40	0	1,410	0.00%
2019/01/24	0	0.00	2	13.25	13.25	-2	1,369	-0.15%
2019/01/22	2	13.30	10	13.22	13.20	-8	1,330	-0.60%
2019/01/21	8	13.55	3	13.60	13.55	5	1,310	0.38%
2019/01/18	8	13.31	4	13.80	13.30	4	1,260	0.32%
2019/01/15	0	0.00	2	12.20	12.15	-2	1,060	-0.19%
2019/01/10	3	12.45	0	0.00	12.30	3	1,042	0.29%
2019/01/09	5	12.50	0	0.00	12.40	5	1,035	0.48%
2019/01/03	2	12.05	0	0.00	12.00	2	977	0.20%
2018/12/27	6	12.45	5	12.50	12.35	1	940	0.11%
2018/12/25	2	13.20	2	13.00	12.95	0	852	0.00%
2018/12/24	4	13.36	4	13.45	13.30	0	763	0.00%
2018/12/22	5	13.02	5	12.87	12.85	0	591	0.00%
2018/12/21	3	12.85	3	13.00	12.85	0	548	0.00%
2018/12/20	6	13.14	6	12.88	12.55	0	468	0.00%
2018/12/17	0	0.00	1	12.90	12.85	-1	325	-0.31%
2018/12/12	3	12.70	13	12.60	12.65	-10	227	-4.39%
2018/12/07	1	12.05	0	0.00	11.95	1	161	0.62%
2018/11/23	0	0.00	2	11.25	11.25	-2	117	-1.70%
2018/08/03	0	0.00	2	11.40	11.45	-2	314	-0.64%
2018/08/02	14	11.45	0	0.00	11.50	14	318	4.39%
2018/07/18	2	11.30	0	0.00	11.45	2	458	0.44%
2018/07/13	0	0.00	0.2	11.50	11.55	-0.2	542	-0.04%
2018/07/06	0.1	11.60	0	0.00	11.65	0.1	696	0.01%
2018/06/22	0	0.00	0.3	12.40	12.50	-0.3	1,034	-0.03%
2018/06/21	0	0.00	1	12.40	12.50	-1	1,034	-0.10%
2018/06/14	0.1	12.30	0	0.00	12.40	0.1	1,036	0.01%
2018/06/07	0	0.00	0	12.70	12.75	0	1,030	0.00%
2018/05/31	0	0.00	14	12.52	12.55	-14	997	-1.40%
2018/05/30	2	12.50	0	0.00	12.55	2	993	0.20%
2018/05/29	5	13.10	2	13.00	12.90	3	983	0.30%
2018/05/28	10	13.31	1	13.10	13.05	9	961	0.94%
2018/05/23	8	12.63	3	12.60	12.55	5	913	0.55%
2018/05/22	1	12.30	1	12.50	12.55	0	899	0.00%
2018/05/18	0	0.00	0.2	12.25	12.30	-0.2	896	-0.02%
2018/05/15	3	11.60	0	0.00	11.65	3	855	0.35%
2018/05/09	2	12.20	0	0.00	12.20	2	848	0.24%
2018/05/02	2	12.30	0	0.00	12.35	2	819	0.24%
2018/04/26	4	12.20	0	0.00	12.05	4	793	0.50%
2018/04/25	0	0.00	1	12.20	12.20	-1	786	-0.13%
2018/04/20	0	0.00	8	11.60	11.50	-8	663	-1.21%
2018/04/19	0	0.00	1	11.35	11.40	-1	647	-0.15%
2018/04/17	20	11.50	0	0.00	11.40	20	628	3.18%
2018/04/16	20	11.80	0	0.00	11.75	20	608	3.29%
2018/04/13	2	12.10	0	0.00	11.90	2	587	0.34%
2018/04/12	4	12.00	0	0.00	12.10	4	555	0.72%
2018/04/10	1	14.80	6	13.98	13.55	-5	454	-1.10%
2018/04/09	6	14.33	13	14.67	14.75	-7	407	-1.72%
2018/04/03	23.3	12.34	36	12.75	13.45	-12.7	336	-3.78%
2018/04/02	20	12.00	0	0.00	12.25	20	239	8.36%
2018/03/23	0.1	10.70	0	0.00	10.70	0.1	179	0.03%
2018/03/19	0	0.00	1	10.70	10.60	-1	172	-0.58%
2018/03/07	15	10.55	0	0.00	10.50	15	172	8.72%
2018/01/12	1	10.55	0	0.00	10.50	1	161	0.62%
2018/01/08	20	10.80	0	0.00	10.70	20	144	13.88%