隆大 (5519)-台新券商分點個股進出

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
42.20
漲跌
▼0.70
漲幅
-1.63%
成交量
3,575張
產業
上市營建類股
221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

隆大 (5519)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	45.1	41.84	19	41.69	42.20	26.1	1,479	1.76%
2024/04/18	24.2	41.72	63	41.96	42.90	-38.8	1,427	-2.72%
2024/04/17	11.6	39.83	17	39.48	40.10	-5.4	1,376	-0.39%
2024/04/16	1	38.10	22.3	38.50	38.10	-21.3	1,367	-1.56%
2024/04/15	160	40.05	4	39.58	39.65	156	1,341	11.63%	大買/鉅額交易
2024/04/12	8	39.51	4.4	39.56	39.80	3.6	1,337	0.27%
2024/04/11	22	39.21	36.5	39.05	39.10	-14.5	1,332	-1.09%
2024/04/10	8.2	40.20	7.4	40.23	40.05	0.8	1,296	0.06%
2024/04/09	6.2	40.84	7.5	40.84	40.80	-1.4	1,273	-0.11%
2024/04/08	14.5	39.35	85	39.30	40.45	-70.6	1,266	-5.57%
2024/04/03	43	41.31	10	41.49	40.55	33	1,216	2.71%
2024/04/02	65	41.62	28.3	41.01	42.30	36.7	1,185	3.10%
2024/04/01	17	41.64	24.1	40.98	40.90	-7.1	1,156	-0.61%
2024/03/29	4	40.30	1	40.25	40.75	3	1,149	0.26%
2024/03/28	5.3	40.22	5.1	40.24	40.20	0.2	1,142	0.02%
2024/03/27	22	40.34	32.3	40.37	40.45	-10.3	1,134	-0.90%
2024/03/26	35.1	39.17	4.3	39.50	39.00	30.8	1,120	2.75%
2024/03/25	30.3	38.59	0	0.00	38.85	30.3	1,098	2.76%
2024/03/22	4	38.39	0	0.00	38.00	4	1,093	0.37%
2024/03/21	24.1	38.22	8.1	38.58	39.10	16.1	1,088	1.48%
2024/03/20	31	37.10	7	37.18	37.00	24	1,061	2.26%
2024/03/19	25	37.79	17	38.03	37.80	8	1,052	0.76%
2024/03/18	17	37.05	37	37.32	38.00	-20	1,047	-1.91%
2024/03/15	39	38.03	8	38.03	37.90	31	1,029	3.01%
2024/03/14	7	39.37	4.1	39.00	39.30	3	1,021	0.29%
2024/03/13	39.3	37.86	23	38.17	38.50	16.3	1,068	1.52%
2024/03/12	51	39.00	55.1	38.03	37.90	-4.1	1,056	-0.38%
2024/03/11	77	36.60	73.1	37.38	35.95	3.9	980	0.40%
2024/03/08	11	34.61	50	34.21	34.70	-39	895	-4.35%
2024/03/07	13	36.03	7	35.50	35.60	6	899	0.67%
2024/03/06	1	35.25	1	36.20	35.85	0	907	0.00%
2024/03/05	4	35.50	1	35.50	35.40	3	908	0.33%
2024/03/04	6	35.73	0	0.00	35.90	6	910	0.66%
2024/03/01	3	34.73	1	34.70	34.70	2	900	0.22%
2024/02/29	3	35.17	2.1	35.18	35.00	0.9	900	0.10%
2024/02/27	8	35.00	15	34.85	35.00	-7	908	-0.77%
2024/02/26	4	35.21	6.3	35.04	35.15	-2.3	922	-0.25%
2024/02/23	7	35.81	8	35.23	35.30	-1	917	-0.11%
2024/02/22	4	35.53	0	0.00	35.45	4	919	0.43%
2024/02/21	9.1	35.12	49.5	34.91	35.85	-40.4	924	-4.37%
2024/02/20	12	33.88	6.2	34.11	34.10	5.8	901	0.64%
2024/02/19	2	32.90	12	33.10	33.35	-10	909	-1.10%
2024/02/16	3	31.95	0	0.00	31.95	3	907	0.33%
2024/02/15	1.1	31.75	3	31.87	31.90	-1.9	916	-0.21%
2024/02/05	2	31.43	7	31.28	31.60	-5	926	-0.54%
2024/02/02	4	31.71	1	31.90	31.60	3	960	0.31%
2024/02/01	1	31.45	13	31.99	32.00	-12	990	-1.21%
2024/01/31	6	31.78	10	31.71	31.50	-4	1,007	-0.40%
2024/01/30	1	31.45	14	31.35	31.60	-13	1,005	-1.29%
2024/01/29	8	31.00	6.8	31.08	31.20	1.2	1,021	0.12%
2024/01/26	1	30.40	5	30.36	30.40	-4	1,011	-0.40%
2024/01/25	0	0.00	1	30.30	30.30	-1	1,012	-0.10%
2024/01/24	0	0.00	2	30.30	30.15	-2	1,008	-0.20%
2024/01/23	1	29.80	1	30.00	29.95	0	1,007	0.00%
2024/01/22	7	30.36	77	30.38	30.45	-70	1,001	-6.99%
2024/01/19	1	28.75	5	28.88	29.10	-4	977	-0.41%
2024/01/18	7	28.51	18	28.68	28.85	-11	976	-1.13%
2024/01/17	12.1	29.11	8	29.11	28.85	4.1	971	0.42%
2024/01/16	1	29.60	0	0.00	29.60	1	954	0.10%
2024/01/15	1	29.90	0	0.00	30.20	1	953	0.10%
2024/01/12	65	29.59	2	29.40	29.40	63	944	6.67%
2024/01/10	14	29.72	19.4	29.66	29.55	-5.4	950	-0.57%
2024/01/09	7	30.43	4	30.15	30.05	3	949	0.32%
2024/01/08	1	30.60	6	30.76	30.65	-5	983	-0.51%
2024/01/05	7	30.15	61	30.17	30.05	-54	988	-5.46%
2024/01/04	4.5	29.90	0	0.00	29.90	4.5	980	0.46%
2024/01/03	0	0.00	20	30.00	30.00	-20	979	-2.04%
2024/01/02	4	30.16	112	30.12	30.20	-108	978	-11.04%	大賣/鉅額交易
2023/12/29	0	0.00	1	29.80	29.85	-1	964	-0.10%
2023/12/28	4	29.79	0	0.00	29.70	4	962	0.42%
2023/12/27	2	29.80	76	30.08	30.05	-74	959	-7.71%
2023/12/26	47.5	29.48	4	29.98	30.00	43.5	954	4.56%
2023/12/25	3	29.30	0	0.00	29.15	3	937	0.32%
2023/12/22	15	29.27	10	29.28	29.15	5	937	0.53%
2023/12/21	9	29.18	2	29.25	29.00	7	929	0.75%
2023/12/20	1	29.60	15	29.65	29.60	-14	915	-1.53%
2023/12/19	2.4	29.44	0	0.00	29.75	2.4	908	0.27%
2023/12/18	7	29.89	1.2	30.00	29.75	5.9	902	0.65%
2023/12/15	21	29.91	2	30.00	30.00	19	890	2.13%
2023/12/14	11	30.01	13	30.29	30.00	-2	880	-0.23%
2023/12/13	2	29.60	2	29.60	29.90	0	868	0.00%
2023/12/12	6	29.50	0	0.00	29.85	6	862	0.70%
2023/12/11	19.2	29.86	7.2	29.92	29.95	12.1	846	1.43%
2023/12/08	51	31.32	53	31.07	30.80	-2	822	-0.24%
2023/12/07	8.2	30.07	52	30.12	29.85	-43.8	750	-5.84%
2023/12/06	1.1	29.52	29	29.48	29.70	-27.9	725	-3.85%
2023/12/05	11.5	29.28	30.2	29.26	29.20	-18.7	711	-2.63%
2023/12/04	10	29.30	5	29.52	29.45	5	705	0.71%
2023/12/01	0	0.00	2	29.60	29.65	-2	673	-0.30%
2023/11/30	0	0.00	7	29.11	29.20	-7	662	-1.06%
2023/11/29	2	29.10	1	29.30	28.95	1	652	0.15%
2023/11/27	4.1	29.29	1	28.90	29.20	3.1	637	0.48%
2023/11/24	15	29.02	0	0.00	28.80	15	628	2.39%
2023/11/22	3	29.58	4	29.70	29.55	-1	589	-0.17%
2023/11/21	11	29.60	12	29.69	29.50	-1	581	-0.17%
2023/11/20	6	29.80	6.1	29.83	29.90	-0.1	565	-0.01%
2023/11/17	12	29.75	8	29.51	29.80	4	546	0.73%
2023/11/16	9.3	29.47	11.2	29.44	29.50	-1.9	527	-0.36%
2023/11/15	14.8	28.40	11	28.51	28.60	3.8	500	0.76%
2023/11/14	1	27.80	0	0.00	28.15	1	484	0.21%
2023/11/13	27	27.73	11	27.83	27.80	16	476	3.36%
2023/11/10	40.5	27.51	6	27.60	27.20	34.5	455	7.57%
2023/11/09	27	28.37	19.6	28.18	28.50	7.4	416	1.78%
2023/11/08	8	27.26	10	27.31	27.55	-2	382	-0.52%
2023/11/07	9.1	26.62	1	26.50	26.65	8	358	2.23%
2023/11/06	9.2	26.55	11	26.42	26.50	-1.8	355	-0.51%
2023/11/03	4	25.35	2	25.38	25.40	2	332	0.60%
2023/11/02	0	0.00	5	25.20	25.20	-5	325	-1.53%
2023/11/01	4	25.00	3	24.97	25.00	1	322	0.31%
2023/10/31	0.1	25.15	0	0.00	25.10	0.1	322	0.04%
2023/10/30	11	25.10	3	25.05	25.15	8	321	2.49%
2023/10/27	3	25.13	2	25.23	25.10	1	319	0.31%
2023/10/26	2	25.05	5	25.10	25.10	-3	315	-0.95%
2023/10/25	1	25.10	2	25.13	25.15	-1	312	-0.32%
2023/10/24	2	25.00	1	24.95	25.00	1	306	0.33%
2023/10/23	0	0.00	2	25.00	24.95	-2	307	-0.65%
2023/10/20	2	24.85	0	0.00	24.95	2	301	0.66%
2023/10/19	2	25.15	2	25.13	25.10	0	303	0.00%
2023/10/18	4	24.84	6	24.71	24.75	-2	296	-0.68%
2023/10/17	3	25.13	0	0.00	24.90	3	295	1.02%
2023/10/16	32	24.91	13	25.04	25.20	19	303	6.27%
2023/10/13	39.1	24.64	21	24.69	24.45	18.1	277	6.52%
2023/10/12	12	23.94	0.2	23.90	23.90	11.8	268	4.39%
2023/10/11	10	23.90	0	0.00	23.90	10	272	3.67%
2023/10/06	2	23.70	3	23.70	23.70	-1	287	-0.35%
2023/10/03	1	23.70	1	23.70	23.60	0	327	0.00%
2023/10/02	0	0.00	5	23.55	23.65	-5	333	-1.50%
2023/09/28	0	0.00	1	23.65	23.60	-1	335	-0.30%
2023/09/27	1	23.30	3	23.08	23.30	-2	335	-0.60%
2023/09/26	0	0.00	2	23.05	22.95	-2	334	-0.60%
2023/09/22	2	22.75	0	0.00	22.90	2	339	0.59%
2023/09/21	9	22.85	0	0.00	22.80	9	340	2.64%
2023/09/20	4.2	22.86	2	22.90	22.85	2.2	342	0.63%
2023/09/18	4.2	23.01	3	23.03	22.95	1.2	349	0.33%
2023/09/14	1	22.85	0	0.00	22.90	1	352	0.28%
2023/09/13	1	22.90	0	0.00	22.95	1	364	0.27%
2023/09/12	4	22.85	0	0.00	22.90	4	371	1.08%
2023/09/08	3	22.70	0	0.00	22.70	3	375	0.80%
2023/09/07	0.5	22.75	0	0.00	22.60	0.5	377	0.13%
2023/09/06	1	22.85	1	22.90	22.85	0	379	0.00%
2023/09/05	2	22.90	0.1	22.95	22.90	1.9	379	0.50%
2023/09/01	1	22.40	0	0.00	22.50	1	376	0.27%
2023/08/25	0	0.00	1	22.50	22.45	-1	384	-0.26%
2023/08/21	20	22.70	0	0.00	22.65	20	390	5.12%
2023/08/17	0.3	22.75	0	0.00	22.65	0.3	402	0.07%
2023/08/16	1	22.50	3	22.40	22.60	-2	402	-0.50%
2023/08/14	0.4	22.61	39	22.44	22.45	-38.6	407	-9.46%
2023/08/11	5.4	22.66	2	22.88	22.90	3.4	407	0.83%
2023/08/10	2	22.60	3	22.53	22.55	-1	405	-0.25%
2023/08/09	0	0.00	19	22.37	22.45	-19	402	-4.73%
2023/08/08	2	22.15	23	22.13	22.15	-21	398	-5.27%
2023/08/07	1	22.25	10	22.30	22.25	-9	401	-2.24%
2023/08/04	19	22.28	3	22.25	22.35	16	402	3.97%
2023/08/02	2	22.03	0	0.00	22.00	2	404	0.49%
2023/07/31	3	22.07	0	0.00	22.00	3	409	0.73%
2023/07/28	10	22.40	0	0.00	22.30	10	407	2.46%
2023/07/27	6	22.43	0	0.00	22.45	6	409	1.46%
2023/07/26	15	22.19	8	22.30	22.20	7	410	1.70%
2023/07/25	7	22.12	2	22.10	22.10	5	410	1.22%
2023/07/24	3	21.93	1	21.90	21.95	2	410	0.49%
2023/07/21	22.5	22.27	0	0.00	22.15	22.5	406	5.53%
2023/07/20	12	21.85	19	21.91	22.15	-7	409	-1.71%
2023/07/19	7.5	22.06	0	0.00	21.95	7.5	410	1.82%
2023/07/18	15	22.59	26	22.45	22.45	-11	398	-2.76%
2023/07/17	35	22.82	92.7	22.64	22.75	-57.7	384	-14.99%
2023/07/14	4	23.05	1	23.10	23.05	3	375	0.80%
2023/07/13	38	23.10	17	23.10	23.10	21	374	5.61%
2023/07/12	34.2	25.16	40	25.16	25.05	-5.8	360	-1.61%
2023/07/11	0	0.00	2	25.23	25.25	-2	353	-0.57%
2023/07/10	9	25.10	6	25.10	25.15	3	362	0.83%
2023/07/07	6	25.12	3	25.05	25.10	3	361	0.83%
2023/07/06	0	0.00	1	25.10	25.10	-1	356	-0.28%
2023/07/05	23	25.05	0	0.00	25.05	23	355	6.47%
2023/07/04	0	0.00	2	25.05	25.05	-2	354	-0.56%
2023/07/03	13	25.00	2	25.00	25.00	11	356	3.08%
2023/06/30	38	24.97	0	0.00	24.95	38	355	10.68%
2023/06/29	11	24.95	1	24.95	25.00	10	357	2.80%
2023/06/28	12	25.05	0	0.00	25.00	12	357	3.35%
2023/06/27	9	25.05	0	0.00	24.95	9	362	2.48%
2023/06/26	21	25.00	0	0.00	25.05	21	362	5.79%
2023/06/21	20	25.00	2	25.05	25.05	18	360	4.99%
2023/06/20	2	25.03	2	25.03	25.05	0	362	0.00%
2023/06/19	7	25.05	4	25.00	25.00	3	361	0.83%
2023/06/16	0	0.00	1	25.00	24.90	-1	351	-0.28%
2023/06/15	1	24.65	15	24.64	24.65	-14	347	-4.03%
2023/06/14	1.1	24.56	11	24.57	24.60	-9.9	350	-2.83%
2023/06/13	0	0.00	1	24.75	24.60	-1	350	-0.28%
2023/06/12	3	24.67	9	24.70	24.65	-6	353	-1.70%
2023/06/09	12	24.80	5	24.70	24.75	7	353	1.98%
2023/06/08	15	24.79	0	0.00	24.75	15	355	4.22%
2023/06/07	0	24.70	1	24.75	24.75	-1	360	-0.27%
2023/06/06	3	24.70	0	0.00	24.70	3	362	0.83%
2023/06/05	15	24.75	2	24.70	24.75	13	366	3.54%
2023/06/02	1	24.65	0	0.00	24.65	1	378	0.26%
2023/06/01	46	24.62	0	0.00	24.65	46	385	11.94%
2023/05/30	0	0.00	1	24.50	24.65	-1	397	-0.25%
2023/05/29	2	24.55	0	0.00	24.55	2	408	0.49%
2023/05/26	0.5	24.63	0	0.00	24.55	0.5	423	0.12%
2023/05/24	0	0.00	3	24.78	24.80	-3	443	-0.68%
2023/05/22	2	24.35	10	24.40	24.40	-8	439	-1.82%
2023/05/19	0	0.00	1	24.35	24.40	-1	439	-0.23%
2023/05/18	5	24.30	2	24.33	24.35	3	436	0.69%
2023/05/17	2	24.20	0.3	24.30	24.15	1.7	431	0.40%
2023/05/16	1	24.20	6	24.20	24.25	-5	427	-1.17%
2023/05/15	1.9	24.15	20	24.05	24.15	-18.1	424	-4.26%
2023/05/12	0	0.00	4	23.95	24.15	-4	424	-0.94%
2023/05/11	1	24.05	24	24.10	24.00	-23	423	-5.43%
2023/05/10	6	24.40	20	24.40	24.45	-14	417	-3.35%
2023/05/09	8	24.59	0	0.00	24.55	8	414	1.93%
2023/05/08	6	24.74	1	24.75	24.75	5	410	1.22%
2023/05/05	5	24.75	0	0.00	24.70	5	406	1.23%
2023/05/04	10	24.70	1	24.70	24.70	9	405	2.22%
2023/05/03	2	24.50	0	0.00	24.65	2	402	0.50%
2023/05/02	36	24.54	3	24.50	24.50	33	400	8.24%
2023/04/28	3	24.40	0	0.00	24.40	3	400	0.75%
2023/04/27	0.3	24.40	0	0.00	24.45	0.3	395	0.07%
2023/04/26	0	0.00	3	24.30	24.40	-3	395	-0.76%
2023/04/25	1	24.20	69	24.08	24.10	-68	395	-17.21%
2023/04/24	1	24.15	66	24.22	24.25	-65	390	-16.65%
2023/04/21	1	24.40	22	24.29	24.40	-21	383	-5.48%
2023/04/20	0	0.00	29	24.57	24.55	-29	379	-7.65%
2023/04/17	8	24.76	0	0.00	24.70	8	369	2.17%
2023/04/14	50	24.96	5	24.98	24.85	45	364	12.35%
2023/04/13	124	24.67	9	24.80	24.80	115	355	32.39%	大買/鉅額交易
2023/04/12	2	24.30	5	24.35	24.30	-3	330	-0.91%
2023/04/11	1	24.20	0	0.00	24.15	1	319	0.31%
2023/04/10	10	24.28	9	24.24	24.15	1	317	0.32%
2023/04/07	0	0.00	6	24.18	24.15	-6	310	-1.93%
2023/04/06	51	24.13	0	0.00	24.15	51	305	16.70%
2023/03/31	1	23.95	3	24.00	24.00	-2	299	-0.67%
2023/03/30	22	23.93	0	0.00	23.95	22	295	7.44%
2023/03/29	23	23.81	5	23.72	23.80	18	292	6.16%
2023/03/28	21	23.76	2	23.80	23.70	19	291	6.51%
2023/03/27	1	23.95	2	23.90	23.90	-1	284	-0.35%
2023/03/24	0	0.00	1	24.15	24.15	-1	282	-0.35%
2023/03/23	0	0.00	2	24.18	24.20	-2	280	-0.71%
2023/03/22	0	0.00	2	24.10	24.05	-2	276	-0.72%
2023/03/16	2	23.88	2	23.80	23.75	0	266	0.00%
2023/03/15	0	0.00	3	24.00	24.05	-3	262	-1.14%
2023/03/13	0	0.00	3	23.87	23.90	-3	260	-1.15%
2023/03/10	1	24.00	3.9	24.02	24.00	-2.9	258	-1.12%
2023/03/09	0	0.00	3	24.15	24.15	-3	255	-1.17%
2023/03/08	0	0.00	8	24.05	24.10	-8	253	-3.16%
2023/03/07	3	24.05	12	24.19	24.25	-9	253	-3.55%
2023/03/06	5	24.09	3	24.08	24.00	2	241	0.83%
2023/03/03	7	23.82	0	0.00	23.95	7	233	3.00%
2023/03/01	4	23.70	10	23.67	23.70	-6	218	-2.74%
2023/02/24	10.3	23.48	6	23.35	23.35	4.3	207	2.06%
2023/02/23	4	23.55	1	23.80	23.85	3	188	1.59%
2023/02/22	1	23.10	8	23.12	23.50	-7	173	-4.05%
2023/02/21	2	23.05	1	23.00	23.05	1	164	0.61%
2023/02/20	5.3	23.00	4	23.05	23.05	1.3	163	0.78%
2023/02/17	0	0.00	3.1	22.55	22.65	-3.1	159	-1.92%
2023/02/16	0	0.00	1	22.50	22.50	-1	163	-0.61%
2023/02/13	2	22.30	0	0.00	22.35	2	177	1.13%
2023/02/10	3	22.50	0	0.00	22.45	3	178	1.68%
2023/02/08	1	22.60	0	0.00	22.60	1	183	0.55%
2023/02/07	2	22.65	0	0.00	22.65	2	183	1.09%
2023/02/06	6	22.58	0	0.00	22.60	6	184	3.26%
2023/01/31	1	22.45	0	0.00	22.40	1	179	0.56%
2023/01/30	1	22.30	0	0.00	22.25	1	179	0.56%
2023/01/17	0	0.00	2	22.15	22.15	-2	177	-1.12%
2023/01/13	3	22.03	0	0.00	22.00	3	178	1.68%
2023/01/12	18	22.25	0	0.00	22.25	18	176	10.18%
2023/01/06	0	0.00	1	22.30	22.25	-1	173	-0.58%
2023/01/04	1	22.30	0	0.00	22.25	1	180	0.56%
2023/01/03	10	22.30	0	0.00	22.30	10	181	5.52%
2022/12/29	10	22.25	0	0.00	22.40	10	180	5.53%
2022/12/23	0	0.00	4	22.70	22.80	-4	187	-2.14%
2022/12/20	0	0.00	2	22.50	22.40	-2	207	-0.96%
2022/12/07	0	0.00	5	22.84	22.80	-5	267	-1.87%
2022/12/02	1	22.90	0	0.00	22.95	1	274	0.36%
2022/12/01	0	0.00	1	22.85	22.80	-1	278	-0.36%
2022/11/30	1	22.65	0	0.00	22.70	1	277	0.36%
2022/11/29	1	22.50	1	22.55	22.55	0	276	0.00%
2022/11/24	1	22.20	0	0.00	22.20	1	273	0.37%
2022/11/23	0	0.00	1	22.15	22.15	-1	274	-0.36%
2022/11/22	1	22.10	0	0.00	22.05	1	275	0.36%
2022/11/21	4	22.05	0	0.00	22.10	4	276	1.45%
2022/11/18	0	0.00	1	22.10	22.10	-1	282	-0.35%
2022/11/17	3	22.20	0	0.00	22.20	3	287	1.04%
2022/11/15	0	0.00	1	22.20	22.25	-1	289	-0.34%
2022/11/10	5	22.15	1	22.10	22.15	4	278	1.43%
2022/11/09	0	0.00	2	22.28	22.20	-2	278	-0.72%
2022/11/07	0	0.00	1	21.10	21.50	-1	273	-0.37%
2022/11/01	0	0.00	1	20.80	20.70	-1	294	-0.34%
2022/10/31	0	0.00	1	20.60	20.55	-1	314	-0.32%
2022/10/26	0	0.00	1	20.60	20.60	-1	339	-0.29%
2022/10/24	3	20.55	0	0.00	20.50	3	349	0.86%
2022/10/19	2	20.65	0	22.00	20.65	2	353	0.56%
2022/10/07	0	0.00	1	22.00	21.90	-1	345	-0.29%
2022/10/06	0	0.00	1	22.00	21.95	-1	345	-0.29%
2022/10/04	1	21.95	1	22.00	21.95	0	349	0.00%
2022/10/03	0	21.80	0	0.00	21.90	0	349	0.01%
2022/09/29	0	0.00	3	21.70	21.80	-3	354	-0.85%
2022/09/28	0.1	21.95	0	0.00	21.45	0.1	355	0.03%
2022/09/27	1	22.10	0	0.00	22.25	1	346	0.29%
2022/09/26	30	22.11	0	0.00	22.05	30	343	8.72%
2022/09/23	98	22.49	0	0.00	22.50	98	340	28.75%
2022/09/22	50	22.49	2	22.55	22.50	48	342	14.02%
2022/09/21	15	22.40	0	0.00	22.45	15	337	4.44%
2022/09/20	2	22.40	0	0.00	22.40	2	338	0.59%
2022/09/19	0	0.00	2	22.40	22.35	-2	333	-0.60%
2022/09/16	0	0.00	8	22.34	22.25	-8	326	-2.45%
2022/09/15	10	22.20	0	0.00	22.20	10	323	3.09%
2022/09/13	2.8	22.19	4	22.60	22.10	-1.3	314	-0.40%
2022/09/12	0	0.00	1	22.00	21.90	-1	314	-0.32%
2022/09/07	1	21.75	1	21.80	21.70	0	309	0.00%
2022/09/06	0.1	21.81	0	0.00	21.90	0.1	304	0.04%
2022/09/05	2	21.73	5	21.75	21.75	-3	308	-0.97%
2022/09/02	5	21.71	0	0.00	21.65	5	311	1.60%
2022/09/01	5	21.75	0	0.00	21.85	5	310	1.61%
2022/08/31	0	0.00	5	21.80	21.80	-5	316	-1.58%
2022/08/30	0	0.00	4	21.75	21.80	-4	318	-1.25%
2022/08/29	1	21.70	0	0.00	21.70	1	320	0.31%
2022/08/25	0	0.00	3	22.05	21.90	-3	318	-0.94%
2022/08/24	0	0.00	1	21.95	21.90	-1	312	-0.32%
2022/08/23	0	0.00	2	21.75	21.75	-2	307	-0.65%
2022/08/19	0	21.40	0	0.00	21.55	0	309	0.00%
2022/08/17	0	0.00	1	21.35	21.25	-1	309	-0.32%
2022/08/16	2	21.35	0	0.00	21.40	2	309	0.65%
2022/08/15	1	21.20	10	21.22	21.25	-9	309	-2.91%
2022/08/11	0	0.00	1	21.30	21.35	-1	309	-0.32%
2022/08/10	1	20.60	2	20.85	21.05	-1	308	-0.32%
2022/08/09	10	20.45	3	20.50	20.60	7	307	2.27%
2022/08/05	1	22.55	2	22.48	22.65	-1	311	-0.32%
2022/08/04	3	22.25	0	0.00	22.35	3	298	1.00%
2022/08/03	6	22.50	0	0.00	22.40	6	288	2.08%
2022/07/29	1.2	22.13	0	0.00	22.15	1.2	300	0.39%
2022/07/26	0	0.00	1	21.85	21.95	-1	303	-0.33%
2022/07/21	10	21.69	0	0.00	21.70	10	323	3.09%
2022/07/18	0	0.00	10	21.29	21.45	-10	341	-2.93%
2022/07/15	1	21.25	0	0.00	21.20	1	345	0.29%
2022/07/13	11	21.17	2	21.25	21.20	9	349	2.58%
2022/07/07	10	21.03	4	21.13	21.10	6	361	1.66%
2022/07/06	1	21.15	0	0.00	21.15	1	365	0.27%
2022/07/04	0	0.00	1	21.35	21.25	-1	375	-0.27%
2022/07/01	35	21.35	0	0.00	21.30	35	395	8.86%
2022/06/30	10	21.75	0	0.00	21.75	10	405	2.47%
2022/06/29	5	21.90	0	0.00	21.90	5	421	1.19%
2022/06/28	30	21.94	0	0.00	21.95	30	448	6.69%
2022/06/27	5	22.15	0	0.00	22.10	5	460	1.09%
2022/06/23	7	21.91	3	22.15	21.95	4	475	0.84%
2022/06/22	3	22.00	1	21.95	21.85	2	480	0.42%
2022/06/21	0	0.00	3	22.15	22.15	-3	492	-0.61%
2022/06/20	3	22.00	0	0.00	22.00	3	519	0.58%
2022/06/16	0	0.00	3	22.30	22.20	-3	534	-0.56%
2022/06/14	3	22.00	4	22.18	22.15	-1	566	-0.18%
2022/06/13	0	0.00	1	22.20	22.30	-1	564	-0.18%
2022/06/09	2	22.78	0	0.00	22.65	2	565	0.35%
2022/06/08	1	22.55	3	22.35	22.55	-2	560	-0.36%
2022/06/06	0	0.00	0.2	22.10	21.95	-0.2	575	-0.03%
2022/06/02	3	22.00	0	0.00	21.95	3	585	0.51%
2022/05/24	0.4	21.81	0	0.00	21.60	0.4	636	0.06%
2022/05/20	0.1	21.80	0	0.00	21.70	0.1	646	0.02%
2022/05/18	1	21.75	3	21.95	22.00	-2	650	-0.31%
2022/05/17	0	0.00	24	21.41	21.50	-24	655	-3.66%
2022/05/16	10.4	21.32	793	21.23	21.25	-782.7	657	-119.11%	大賣/鉅額交易
2022/05/13	0.1	21.70	0	0.00	21.95	0.1	641	0.02%
2022/05/12	4	21.76	0	0.00	21.55	4	650	0.62%
2022/05/11	1	22.15	0	0.00	22.05	1	664	0.15%
2022/05/10	5	22.03	1	22.10	22.05	4	679	0.59%
2022/05/09	11.1	22.36	5	22.15	22.10	6.1	686	0.89%
2022/05/06	3	22.77	1	22.75	22.75	2	676	0.30%
2022/05/04	2	23.03	0	0.00	23.00	2	670	0.30%
2022/04/29	3	23.00	0	0.00	23.00	3	684	0.44%
2022/04/27	0.1	23.25	0	0.00	23.10	0.1	686	0.01%
2022/04/26	31	23.43	0	0.00	23.45	31	689	4.50%
2022/04/25	21.2	23.33	1	23.45	23.25	20.2	688	2.93%
2022/04/22	83	23.85	2	23.80	24.10	81	688	11.77%
2022/04/21	62	23.83	0	0.00	23.80	62	691	8.96%
2022/04/19	0	0.00	1	23.55	23.60	-1	714	-0.14%
2022/04/18	108	23.50	0	0.00	23.45	108	729	14.80%	大買/鉅額交易
2022/04/15	1	23.65	2	23.75	23.65	-1	739	-0.14%
2022/04/14	0.2	23.70	1	23.70	23.80	-0.8	755	-0.11%
2022/04/13	2	23.43	2	23.60	23.40	0	767	0.00%
2022/04/12	8	23.22	27	23.15	23.35	-19	776	-2.45%
2022/04/11	5	23.74	1	23.65	23.60	4	788	0.51%
2022/04/08	3	24.25	3	24.12	24.25	0	793	0.00%
2022/04/07	6	24.38	34	24.21	23.95	-28	800	-3.50%
2022/04/06	3	24.67	24	24.65	24.60	-21	788	-2.66%
2022/04/01	11	25.19	10	25.13	25.05	1	771	0.13%
2022/03/31	171	24.64	11	24.73	25.10	160	751	21.29%	大買/鉅額交易
2022/03/30	172	24.48	12	24.49	24.50	160	724	22.09%	大買/鉅額交易
2022/03/29	174	24.39	1	24.35	24.30	173	711	24.30%	大買/鉅額交易
2022/03/28	1	24.20	5	24.25	24.35	-4	703	-0.57%
2022/03/25	2	24.30	1	24.35	24.35	1	695	0.14%
2022/03/24	9	24.43	17	24.37	24.40	-8	689	-1.16%
2022/03/23	77	24.00	25.5	24.04	24.20	51.5	677	7.60%
2022/03/22	1	23.60	8	23.58	23.65	-7	651	-1.07%
2022/03/21	7	23.59	7	23.48	23.55	0	645	0.00%
2022/03/18	10	23.33	9	23.47	23.60	1	636	0.16%
2022/03/17	1	23.00	8	23.03	23.10	-7	609	-1.14%
2022/03/16	2	22.80	3	22.92	22.80	-1	607	-0.16%
2022/03/15	2	22.78	0	0.00	22.85	2	608	0.33%
2022/03/14	1	22.90	2	23.05	22.95	-1	608	-0.16%
2022/03/11	3	23.07	0	0.00	23.05	3	614	0.49%
2022/03/10	0	0.00	7	23.05	23.15	-7	614	-1.14%
2022/03/09	4	23.16	2	22.88	22.85	2	610	0.33%
2022/03/08	2.2	22.67	0.2	22.90	22.45	2	599	0.33%
2022/03/07	1	23.05	2	22.83	23.00	-1	591	-0.17%
2022/03/03	3	23.18	0	0.00	23.20	3	582	0.52%
2022/03/02	0	0.00	1	22.95	23.05	-1	584	-0.17%
2022/03/01	4	22.95	0	0.00	22.80	4	581	0.69%
2022/02/25	2	22.90	0	0.00	23.00	2	575	0.35%
2022/02/24	3	22.78	2	23.13	22.75	1	574	0.17%
2022/02/23	2	23.25	1	23.25	23.15	1	565	0.18%
2022/02/22	2	22.95	1	23.10	23.00	1	568	0.18%
2022/02/21	1	23.30	0	0.00	23.35	1	567	0.18%
2022/02/18	1	23.25	0	0.00	23.40	1	574	0.17%
2022/02/17	2	23.25	0	0.00	23.30	2	583	0.35%
2022/02/16	4	23.23	4	23.20	23.20	0	589	0.00%
2022/02/15	1	23.00	5	23.14	23.00	-4	611	-0.65%
2022/02/14	2.6	23.06	12	23.20	23.05	-9.4	666	-1.42%
2022/02/11	2	23.65	11	23.43	23.55	-9	700	-1.29%
2022/02/10	7.5	23.13	10.5	23.03	23.15	-3	679	-0.45%
2022/02/09	0	0.00	16	22.96	23.00	-16	664	-2.41%
2022/02/08	5.1	22.75	1	22.75	22.75	4.1	654	0.62%
2022/02/07	1	22.50	3	22.22	22.50	-2	655	-0.30%
2022/01/26	0	0.00	7	21.85	22.15	-7	655	-1.07%
2022/01/25	3	21.80	3	21.85	21.80	0	655	0.00%
2022/01/24	4	21.93	3	22.15	22.25	1	650	0.15%
2022/01/21	2	22.48	7	22.44	22.45	-5	646	-0.77%
2022/01/20	0	0.00	15	22.92	22.85	-15	636	-2.36%
2022/01/19	3	22.93	9	22.93	23.00	-6	634	-0.95%
2022/01/18	4	22.79	26	22.78	22.80	-22	623	-3.53%
2022/01/17	0	0.00	5	22.57	22.60	-5	619	-0.81%
2022/01/14	5	22.50	36	22.54	22.50	-31	618	-5.01%
2022/01/13	1	22.80	3	22.83	22.85	-2	612	-0.33%
2022/01/12	3	22.80	25.4	22.75	22.80	-22.4	606	-3.69%
2022/01/11	23	22.97	0.1	22.95	22.85	23	592	3.88%
2022/01/10	31	22.80	14	22.80	22.85	17	576	2.95%
2022/01/07	0	0.00	140	22.51	22.60	-140	561	-24.93%	大賣/鉅額交易
2022/01/06	0	0.00	42	22.48	22.50	-42	551	-7.61%
2022/01/05	0	0.00	17	22.34	22.30	-17	549	-3.10%
2022/01/04	2	22.05	21.4	22.08	22.15	-19.4	537	-3.61%
2022/01/03	22	21.96	2	22.00	21.80	20	519	3.85%
2021/12/30	15	21.81	10	21.82	21.60	5	511	0.98%
2021/12/29	0	0.00	6	21.59	21.55	-6	503	-1.19%
2021/12/28	0	0.00	1	21.25	21.30	-1	503	-0.20%
2021/12/27	0	0.00	2	21.25	21.25	-2	513	-0.39%
2021/12/23	0	0.00	1	21.20	21.20	-1	557	-0.18%
2021/12/22	0	0.00	5	21.10	21.10	-5	570	-0.88%
2021/12/17	5	21.28	3	21.35	21.20	2	604	0.33%
2021/12/15	3	21.00	0	0.00	21.00	3	644	0.47%
2021/12/13	1	21.25	0	0.00	21.25	1	675	0.15%
2021/12/09	1	21.40	0	0.00	21.45	1	687	0.15%
2021/12/08	0	0.00	1	21.45	21.50	-1	703	-0.14%
2021/12/07	1	21.40	2	21.43	21.35	-1	707	-0.14%
2021/12/06	0	0.00	1	21.30	21.30	-1	705	-0.14%
2021/12/03	0	0.00	3	21.30	21.30	-3	712	-0.42%
2021/12/02	0	0.00	13	21.04	21.05	-13	713	-1.82%
2021/11/30	2	20.95	0	0.00	20.95	2	737	0.27%
2021/11/29	3.2	20.51	1	20.65	20.75	2.2	750	0.29%
2021/11/26	6	20.92	0	0.00	20.90	6	762	0.79%
2021/11/25	4	21.05	5	21.15	21.05	-1	776	-0.13%
2021/11/23	0	0.00	2	21.15	21.10	-2	839	-0.24%
2021/11/22	1	21.10	4	21.20	21.20	-3	852	-0.35%
2021/11/19	1	21.10	0	0.00	21.20	1	861	0.12%
2021/11/18	0	0.00	1	21.30	21.30	-1	871	-0.11%
2021/11/17	6	21.49	21	21.38	21.40	-15	874	-1.71%
2021/11/16	5	21.40	104	21.37	21.30	-99	871	-11.36%	大賣/
2021/11/15	21	21.60	110	21.61	21.55	-89	875	-10.17%	大賣/
2021/11/12	20	21.80	104	21.72	21.75	-84	872	-9.63%	大賣/
2021/11/11	16	21.93	25	21.93	22.05	-9	854	-1.05%
2021/11/10	27	21.25	8.3	21.26	21.05	18.7	812	2.30%
2021/11/09	12.2	20.50	0	0.00	20.50	12.2	776	1.57%
2021/11/08	11	20.56	0	0.00	20.50	11	782	1.41%
2021/11/05	1	20.70	23	20.56	20.55	-22	801	-2.74%
2021/11/04	0	0.00	1	20.70	20.70	-1	808	-0.12%
2021/11/03	2	20.55	4	20.60	20.55	-2	809	-0.25%
2021/11/02	4	20.45	0	0.00	20.40	4	810	0.49%
2021/11/01	0.2	20.50	0	0.00	20.45	0.2	811	0.02%
2021/10/29	0	0.00	0.2	20.45	20.25	-0.2	813	-0.02%
2021/10/28	2.2	20.38	0	0.00	20.45	2.2	814	0.26%
2021/10/27	1	20.40	0	0.00	20.40	1	821	0.12%
2021/10/26	2.2	20.50	0	0.00	20.45	2.2	829	0.26%
2021/10/25	0.2	20.30	5	20.34	20.35	-4.8	834	-0.58%
2021/10/22	2.2	20.19	3	20.22	20.20	-0.8	844	-0.10%
2021/10/20	1	20.35	2	20.45	20.40	-1	850	-0.12%
2021/10/19	3.3	20.48	0	0.00	20.45	3.3	860	0.38%
2021/10/18	2	20.65	0	0.00	20.65	2	867	0.23%
2021/10/15	0	0.00	1.1	20.60	20.50	-1.1	887	-0.13%
2021/10/14	1	20.40	24	20.45	20.55	-23	898	-2.56%
2021/10/13	4	20.83	0.4	21.06	20.65	3.6	922	0.39%
2021/10/12	1	21.10	0	0.00	21.10	1	919	0.11%
2021/10/06	0	0.00	2	21.08	21.10	-2	935	-0.21%
2021/10/05	3	21.12	3	21.02	21.25	0	946	0.00%
2021/10/04	5	21.35	2	21.35	21.05	3	952	0.31%
2021/10/01	9	21.49	1.5	21.42	21.40	7.5	968	0.77%
2021/09/30	22	21.51	2	21.50	21.75	20	962	2.08%
2021/09/29	0	0.00	1	21.45	21.25	-1	949	-0.11%
2021/09/28	0.1	21.20	0	0.00	21.20	0.1	945	0.01%
2021/09/27	2	21.40	0	0.00	21.20	2	944	0.21%
2021/09/24	1	21.40	1	21.40	21.15	0	948	0.00%
2021/09/23	3	21.28	6.6	21.36	21.45	-3.6	941	-0.38%
2021/09/22	3	20.87	0.7	21.04	20.85	2.3	933	0.24%
2021/09/17	0	0.00	4	20.90	21.10	-4	920	-0.43%
2021/09/15	0.2	20.40	0	0.00	20.40	0.2	911	0.02%
2021/09/14	0.2	20.40	0	0.00	20.35	0.2	920	0.02%
2021/09/10	0.3	19.70	0	0.00	19.80	0.3	946	0.03%
2021/09/09	1.5	19.41	67	19.39	19.50	-65.6	949	-6.90%
2021/09/07	3	19.77	2	19.70	19.70	1	967	0.10%
2021/09/06	1	19.65	0	0.00	19.65	1	971	0.10%
2021/09/03	3	19.80	1	19.80	19.80	2	973	0.21%
2021/09/02	4	19.88	0	0.00	19.90	4	975	0.41%
2021/09/01	74	20.06	0	0.00	20.05	74	969	7.63%
2021/08/31	6	20.17	0	0.00	20.10	6	962	0.62%
2021/08/30	6.1	20.55	5	20.73	20.60	1.1	958	0.11%
2021/08/27	6	22.33	5.1	22.41	22.50	0.9	942	0.09%
2021/08/26	4	22.19	1	22.20	22.20	3	914	0.33%
2021/08/25	14	22.12	1	22.25	22.15	13	931	1.40%
2021/08/24	11	22.18	2	22.13	22.30	9	959	0.94%
2021/08/23	2	22.00	4	22.00	22.00	-2	960	-0.21%
2021/08/20	2	21.70	4	21.75	21.75	-2	967	-0.21%
2021/08/19	15	21.82	170	21.85	21.70	-155	966	-16.04%	大賣/鉅額交易
2021/08/18	34.1	21.80	1	21.65	21.85	33.1	967	3.43%
2021/08/17	45.5	21.99	0	0.00	21.85	45.5	974	4.67%
2021/08/16	80	21.84	394	21.85	21.80	-314	985	-31.87%	大賣/鉅額交易
2021/08/13	76.3	22.09	0	0.00	22.00	76.3	1,001	7.62%
2021/08/12	76	22.17	0	0.00	22.15	76	1,012	7.51%
2021/08/11	2	22.08	4	22.15	21.95	-2	1,034	-0.19%
2021/08/10	6	22.17	5	22.16	22.15	1	1,058	0.09%
2021/08/06	3	22.53	1	22.55	22.60	2	1,169	0.17%
2021/08/04	2	22.50	0.4	22.55	22.55	1.6	1,365	0.12%
2021/08/03	1	22.40	111.2	22.32	22.55	-110.2	1,534	-7.18%	大賣/鉅額交易
2021/08/02	1	22.10	0	0.00	22.35	1	1,576	0.06%
2021/07/30	1	22.30	0	0.00	22.20	1	1,618	0.06%
2021/07/29	1	22.20	0	0.00	22.15	1	1,661	0.06%
2021/07/28	2	21.85	2	22.03	22.20	0	1,705	0.00%
2021/07/27	11	22.45	1	22.60	22.35	10	1,786	0.56%
2021/07/26	3	22.67	0	0.00	22.70	3	1,842	0.16%
2021/07/23	0	0.00	2	22.60	22.85	-2	1,927	-0.10%
2021/07/22	2	22.30	1	22.40	22.35	1	1,994	0.05%
2021/07/21	6	22.71	3	23.15	22.40	3	2,202	0.14%
2021/07/20	1	23.25	3	23.13	23.05	-2	2,278	-0.09%
2021/07/19	3	23.18	77.5	23.30	23.35	-74.5	2,360	-3.16%
2021/07/16	0	0.00	11	22.86	22.80	-11	2,486	-0.44%
2021/07/15	1	22.30	17	22.61	22.65	-16	2,626	-0.61%
2021/07/14	1	22.30	1	22.30	22.30	0	2,741	0.00%
2021/07/13	3	22.27	13	22.33	22.30	-10	2,916	-0.34%
2021/07/12	12	22.49	11	22.48	22.35	1	3,026	0.03%
2021/07/09	2	22.50	2	22.63	22.55	0	3,054	0.00%
2021/07/08	10	22.77	18	22.69	22.80	-8	3,129	-0.26%
2021/07/07	0	0.00	5	22.23	22.30	-5	3,290	-0.15%
2021/07/06	1	22.10	1	22.05	22.10	0	3,373	0.00%
2021/07/05	3	22.00	2	21.98	21.95	1	3,551	0.03%
2021/07/02	2	21.90	7	21.87	21.90	-5	3,579	-0.14%
2021/07/01	1	22.00	2	22.00	21.80	-1	3,628	-0.03%
2021/06/30	2	21.88	3	21.85	21.90	-1	3,643	-0.03%
2021/06/29	4	21.75	4	21.78	21.75	0	3,646	0.00%
2021/06/28	1	21.85	2	21.90	21.90	-1	3,657	-0.03%
2021/06/25	7.1	21.73	12	21.81	21.80	-4.9	3,659	-0.13%
2021/06/24	1	21.20	0	0.00	21.40	1	3,696	0.03%
2021/06/23	4	20.93	1	21.10	21.00	3	3,686	0.08%
2021/06/22	24	21.00	4.5	21.16	20.95	19.5	3,675	0.53%
2021/06/21	5	21.02	2	21.18	21.05	3	3,665	0.08%
2021/06/18	9	21.60	17	21.65	21.60	-8	3,659	-0.22%
2021/06/17	4.3	21.60	7	21.76	21.75	-2.7	3,661	-0.07%
2021/06/16	18.2	21.61	0	0.00	21.60	18.2	3,684	0.50%
2021/06/15	4	21.83	1	21.90	21.80	3	3,708	0.08%
2021/06/10	4	21.96	15	22.00	21.80	-11	3,785	-0.29%
2021/06/09	1	22.30	1	22.15	22.10	0	3,844	0.00%
2021/06/08	60	22.23	7	22.11	22.10	53	3,849	1.38%
2021/06/07	26	22.02	14	22.11	22.15	12	3,862	0.31%
2021/06/04	58	22.66	11	22.57	22.35	47	3,866	1.22%
2021/06/03	64.3	22.71	0	0.00	22.60	64.3	3,872	1.66%
2021/06/02	28	22.75	10	22.61	22.70	18	3,917	0.46%
2021/06/01	29	22.45	17	22.61	22.75	12	3,900	0.31%
2021/05/31	6.2	22.14	22	22.14	22.05	-15.8	3,882	-0.41%
2021/05/28	10	22.11	69	22.15	22.10	-59	3,921	-1.50%
2021/05/27	2.3	21.97	15	21.97	22.00	-12.8	4,040	-0.32%
2021/05/26	6	21.87	41	22.05	22.00	-35	4,246	-0.82%
2021/05/25	4	21.89	3	21.85	21.85	1	4,450	0.02%
2021/05/24	17	22.13	12	22.06	22.00	5	4,595	0.11%
2021/05/21	3	21.75	2	22.08	21.85	1	4,602	0.02%
2021/05/20	0	0.00	3	21.80	21.50	-3	4,629	-0.06%
2021/05/19	12.2	21.40	3	21.27	21.40	9.2	4,636	0.20%
2021/05/18	13.2	20.88	89	20.83	21.05	-75.8	4,614	-1.64%
2021/05/17	10.5	19.69	21	19.69	19.30	-10.5	4,572	-0.23%
2021/05/14	16.7	21.11	74	21.01	20.80	-57.3	4,516	-1.27%
2021/05/13	14	21.21	8	21.02	21.20	6	4,462	0.13%
2021/05/12	43.3	21.69	45	21.63	21.50	-1.7	4,404	-0.04%
2021/05/11	53.2	23.87	29.4	24.43	22.90	23.8	4,266	0.56%
2021/05/10	8	23.61	6	23.63	23.90	2	4,095	0.05%
2021/05/07	1	22.90	31	23.02	23.35	-30	4,050	-0.74%
2021/05/06	51	22.85	12	22.82	22.80	39	4,003	0.97%
2021/05/05	34	23.28	26	23.14	22.95	8	3,953	0.20%
2021/05/04	52.1	22.82	106.5	23.03	22.85	-54.4	3,904	-1.39%	大賣/
2021/05/03	38.2	24.08	19	24.05	23.95	19.2	3,814	0.50%
2021/04/29	47	24.27	31.1	24.33	24.40	15.9	3,751	0.42%
2021/04/28	53	24.46	22	24.45	24.50	31	3,663	0.85%
2021/04/27	182.8	25.04	171	25.34	24.30	11.8	3,594	0.33%	大買/大賣/
2021/04/26	48.1	23.77	6	23.86	24.20	42.1	3,379	1.24%
2021/04/23	43	23.55	74	23.70	23.75	-31	3,288	-0.94%
2021/04/22	142.6	24.73	48	24.58	24.10	94.6	3,211	2.95%	大買/
2021/04/21	75	24.62	46	24.20	24.75	29	3,058	0.95%
2021/04/20	83	23.48	69	23.31	23.75	14	2,912	0.48%
2021/04/19	84.5	22.91	222	23.21	23.50	-137.5	2,798	-4.91%	大賣/鉅額交易
2021/04/16	47	21.18	39	21.27	21.40	8	2,617	0.31%
2021/04/15	42	20.59	53	20.56	20.60	-11	2,497	-0.44%
2021/04/14	37	20.11	125	19.81	20.45	-88	2,455	-3.58%	大賣/
2021/04/13	184	20.70	25	20.62	20.45	159	2,373	6.70%	大買/鉅額交易
2021/04/12	31	20.53	16	20.56	20.50	15	2,185	0.69%
2021/04/09	90	20.28	36	20.25	20.30	54	2,092	2.58%
2021/04/08	17	19.43	4	19.38	19.30	13	1,910	0.68%
2021/04/07	2	19.08	27	19.27	19.25	-25	1,877	-1.33%
2021/04/06	7	18.82	4	18.86	18.85	3	1,831	0.16%
2021/04/01	6	18.66	34	18.58	18.60	-28	1,808	-1.55%
2021/03/31	153	18.74	12	18.81	18.65	141	1,798	7.84%	大買/鉅額交易
2021/03/30	63	18.52	1	18.55	18.65	62	1,774	3.49%
2021/03/29	87	18.74	22	18.71	18.65	65	1,761	3.69%
2021/03/26	5	18.17	51	18.19	18.20	-46	1,725	-2.67%
2021/03/25	1	18.20	1	18.15	18.20	0	1,723	0.00%
2021/03/24	2	18.15	42	18.20	18.25	-40	1,720	-2.32%
2021/03/23	7	17.71	40	18.11	18.15	-33	1,710	-1.93%
2021/03/22	2	17.95	3	17.90	17.95	-1	1,692	-0.06%
2021/03/19	22	17.75	7	17.74	17.75	15	1,683	0.89%
2021/03/18	9	18.28	56	18.13	18.15	-47	1,651	-2.85%
2021/03/17	17	18.72	10	18.75	18.50	7	1,613	0.43%
2021/03/16	31	18.84	55	18.87	18.90	-24	1,578	-1.52%
2021/03/15	19	18.68	7	18.33	18.70	12	1,531	0.78%
2021/03/12	2	17.70	0	0.00	17.75	2	1,475	0.14%
2021/03/11	1	17.65	0	0.00	17.65	1	1,464	0.07%
2021/03/10	11	17.45	1	17.45	17.40	10	1,451	0.69%
2021/03/09	140	17.87	6	18.05	17.85	134	1,439	9.31%	大買/鉅額交易
2021/03/08	8	18.10	28	17.87	18.10	-20	1,430	-1.40%
2021/03/05	41	17.22	1	17.40	17.15	40	1,386	2.88%
2021/03/04	1	17.45	0	0.00	17.40	1	1,397	0.07%
2021/03/03	37	17.49	23	17.79	17.60	14	1,388	1.01%
2021/03/02	20	18.71	41	18.59	17.80	-21	1,337	-1.57%
2021/02/26	40	18.52	53	18.54	18.00	-13	1,222	-1.06%
2021/02/25	165	17.58	46	17.71	18.00	119	1,037	11.47%	大買/鉅額交易
2021/02/24	38	16.60	50	16.52	17.00	-12	827	-1.45%
2021/02/23	8	15.99	15	16.05	15.90	-7	667	-1.05%
2021/02/22	0	0.00	117	15.85	15.95	-117	649	-18.02%	大賣/鉅額交易
2021/02/19	0	0.00	10	15.33	15.30	-10	593	-1.68%
2021/02/18	0	0.00	6	14.98	15.10	-6	571	-1.05%
2021/02/04	0	0.00	13	14.69	14.65	-13	582	-2.23%
2021/02/03	0	0.00	16	14.69	14.75	-16	581	-2.75%
2021/02/02	3	14.25	3	14.45	14.50	0	585	0.00%
2021/02/01	16	14.25	4	14.28	14.30	12	587	2.04%
2021/01/29	10	14.35	8	14.36	14.30	2	584	0.34%
2021/01/28	11	14.35	0	0.00	14.35	11	587	1.87%
2021/01/27	0	0.00	6	14.50	14.50	-6	588	-1.02%
2021/01/26	8	14.50	1	14.50	14.50	7	592	1.18%
2021/01/25	2	14.45	0	0.00	14.55	2	593	0.34%
2021/01/22	1	14.50	0	0.00	14.55	1	594	0.17%
2021/01/21	2	14.68	1	14.65	14.55	1	598	0.17%
2021/01/20	12	14.74	3	14.75	14.60	9	599	1.50%
2021/01/19	1	15.05	0	0.00	15.05	1	589	0.17%
2021/01/18	8	14.88	0	0.00	14.90	8	588	1.36%
2021/01/15	15	14.81	37	14.84	14.75	-22	586	-3.75%
2021/01/14	4	15.00	0	0.00	15.05	4	570	0.70%
2021/01/13	1	15.05	5	15.10	15.05	-4	568	-0.70%
2021/01/12	9	15.12	7	15.15	15.05	2	564	0.35%
2021/01/08	10	15.15	20	15.19	15.25	-10	558	-1.79%
2021/01/06	1	15.15	0	0.00	15.25	1	557	0.18%
2021/01/05	0	0.00	1	15.50	15.45	-1	553	-0.18%
2021/01/04	0	0.00	5	15.55	15.55	-5	560	-0.89%
2020/12/31	12	15.56	0	0.00	15.60	12	577	2.08%
2020/12/30	1	15.65	1	15.65	15.60	0	570	0.00%
2020/12/29	1	15.50	15	15.50	15.55	-14	566	-2.47%
2020/12/28	0	0.00	7	15.34	15.35	-7	559	-1.25%
2020/12/25	4	15.23	5	15.30	15.30	-1	556	-0.18%
2020/12/24	2	15.20	5	15.22	15.20	-3	556	-0.54%
2020/12/22	0	0.00	3	15.15	15.15	-3	581	-0.52%
2020/12/21	1	15.40	0	0.00	15.40	1	590	0.17%
2020/12/18	2	15.35	0	0.00	15.35	2	607	0.33%
2020/12/17	0	0.00	3	15.35	15.35	-3	622	-0.48%
2020/12/16	15	15.10	0	0.00	15.30	15	630	2.38%
2020/12/11	1	15.20	0	0.00	15.20	1	654	0.15%
2020/12/08	10	15.24	2	15.25	15.25	8	671	1.19%
2020/12/07	1	15.60	0	0.00	15.55	1	673	0.15%
2020/12/04	6	15.50	2	15.60	15.50	4	686	0.58%
2020/12/03	7	15.68	0	0.00	15.60	7	706	0.99%
2020/12/02	6	15.64	2	15.65	15.65	4	748	0.53%
2020/12/01	0	0.00	57	15.70	15.80	-57	807	-7.06%
2020/11/30	55	16.01	1	15.95	15.95	54	821	6.58%
2020/11/27	2	15.50	3	15.73	15.80	-1	843	-0.12%
2020/11/26	4	15.59	6	15.60	15.60	-2	867	-0.23%
2020/11/25	59	15.55	0	0.00	15.60	59	913	6.46%
2020/11/24	1	15.45	25	15.35	15.45	-24	924	-2.60%
2020/11/23	7	15.08	10	15.10	15.15	-3	916	-0.33%
2020/11/19	7	15.00	0	0.00	15.10	7	990	0.71%
2020/11/18	0	0.00	1	15.10	15.10	-1	1,007	-0.10%
2020/11/11	4	15.10	39	15.10	15.15	-35	1,152	-3.04%
2020/11/05	0	0.00	10	15.15	15.15	-10	1,197	-0.84%
2020/11/04	0	0.00	11	15.15	15.20	-11	1,213	-0.91%
2020/11/03	0	0.00	20	15.05	15.05	-20	1,222	-1.64%
2020/11/02	20	15.00	0	0.00	15.00	20	1,229	1.63%
2020/10/29	4	14.80	3	14.90	14.95	1	1,313	0.08%
2020/10/21	0	0.00	2	15.10	15.10	-2	1,402	-0.14%
2020/10/20	12	15.05	0	0.00	15.10	12	1,416	0.85%
2020/10/16	5	15.10	7	15.10	15.05	-2	1,429	-0.14%
2020/10/15	1	15.00	3	15.05	15.05	-2	1,437	-0.14%
2020/10/14	12	15.09	2	15.08	15.15	10	1,437	0.70%
2020/10/13	20	15.08	0	0.00	15.05	20	1,444	1.38%
2020/10/12	17	15.16	0	0.00	15.20	17	1,450	1.17%
2020/10/08	8	14.76	2	14.98	15.15	6	1,446	0.41%
2020/10/06	7	14.65	1	14.65	14.80	6	1,437	0.42%
2020/09/30	10	14.40	2	14.40	14.35	8	1,458	0.55%
2020/09/29	15	14.39	1	14.40	14.40	14	1,467	0.95%
2020/09/28	4	14.28	0	0.00	14.20	4	1,482	0.27%
2020/09/25	1	14.20	12	14.36	14.25	-11	1,491	-0.74%
2020/09/24	3	14.52	0	0.00	14.40	3	1,488	0.20%
2020/09/23	2	14.73	5	14.68	14.65	-3	1,484	-0.20%
2020/09/22	33	14.90	0	0.00	14.90	33	1,486	2.22%
2020/09/21	10	15.07	0	0.00	15.10	10	1,473	0.68%
2020/09/18	53	15.10	0	0.00	15.10	53	1,473	3.60%
2020/09/17	100	15.10	0	0.00	15.05	100	1,536	6.51%
2020/09/16	2	15.05	2	15.03	15.05	0	1,532	0.00%
2020/09/11	56	15.10	12	15.06	15.05	44	1,535	2.86%
2020/09/10	25	15.10	2	15.15	15.00	23	1,528	1.50%
2020/09/09	0	0.00	4	15.19	15.20	-4	1,512	-0.26%
2020/09/08	3	15.53	0	0.00	15.40	3	1,501	0.20%
2020/09/07	7	15.79	4	15.60	15.65	3	1,485	0.20%
2020/09/04	77	17.18	3.5	17.15	17.10	73.5	1,457	5.04%
2020/09/03	6	17.13	2.5	17.16	17.15	3.5	1,407	0.25%
2020/09/02	159	17.11	12	17.17	17.30	147	1,394	10.54%	大買/鉅額交易
2020/09/01	3	17.50	8	17.50	17.40	-5	1,376	-0.36%
2020/08/31	6	17.48	4	17.55	17.55	2	1,346	0.15%
2020/08/28	6	17.27	1	17.30	17.30	5	1,303	0.38%
2020/08/27	5	17.24	3	17.25	17.20	2	1,278	0.16%
2020/08/26	11	17.34	3	17.35	17.35	8	1,266	0.63%
2020/08/25	12	17.16	12	17.16	17.10	0	1,230	0.00%
2020/08/24	45	16.92	29	17.01	17.05	16	1,195	1.34%
2020/08/21	26	16.85	10	16.93	16.90	16	1,181	1.35%
2020/08/20	25	16.53	6	16.68	16.45	19	1,169	1.63%
2020/08/19	4	17.00	162	16.86	16.85	-158	1,134	-13.93%	大賣/鉅額交易
2020/08/18	0	0.00	2	16.65	16.60	-2	1,108	-0.18%
2020/08/17	2	16.55	16	16.58	16.55	-14	1,095	-1.28%
2020/08/13	12	16.12	4	16.10	16.15	8	1,085	0.74%
2020/08/11	4	16.29	23	16.42	16.30	-19	1,086	-1.75%
2020/08/10	11	16.20	10	16.35	16.25	1	1,070	0.09%
2020/08/07	3	16.13	1	16.15	16.15	2	1,063	0.19%
2020/08/06	6	16.20	0	0.00	16.20	6	1,066	0.56%
2020/08/05	9	16.23	6	16.15	16.15	3	1,070	0.28%
2020/08/04	10	16.18	86	16.25	16.25	-76	1,063	-7.15%
2020/08/03	0	0.00	65	15.90	15.85	-65	1,018	-6.38%
2020/07/31	9	15.70	7	15.79	15.80	2	1,002	0.20%
2020/07/30	18	15.71	82	15.55	15.75	-64	1,018	-6.29%
2020/07/29	4	15.54	72	15.51	15.55	-68	1,107	-6.14%
2020/07/28	2	15.20	78	15.18	15.15	-76	1,109	-6.85%
2020/07/27	8	15.39	24	15.40	15.25	-16	1,124	-1.42%
2020/07/24	12	15.49	0	0.00	15.40	12	1,133	1.06%
2020/07/22	6	15.61	1	15.65	15.65	5	1,167	0.43%
2020/07/20	1	15.60	0	0.00	15.65	1	1,153	0.09%
2020/07/17	17	15.74	0	0.00	15.70	17	1,156	1.47%
2020/07/16	1	15.70	0	0.00	15.85	1	1,165	0.09%
2020/07/15	6	15.63	3	15.65	15.65	3	1,163	0.26%
2020/07/14	0	0.00	23	15.65	15.65	-23	1,173	-1.96%
2020/07/13	22	15.60	0	0.00	15.60	22	1,176	1.87%
2020/07/10	16	15.65	1	15.60	15.55	15	1,182	1.27%
2020/07/09	20	15.85	2	15.75	15.80	18	1,173	1.53%
2020/07/08	20	15.85	3	15.85	15.85	17	1,178	1.44%
2020/07/07	32	15.94	13	16.02	15.85	19	1,208	1.57%
2020/07/03	4	15.85	11	15.86	15.90	-7	1,211	-0.58%
2020/07/02	0	0.00	8	15.95	15.90	-8	1,221	-0.65%
2020/07/01	10	15.55	30	15.77	15.75	-20	1,215	-1.65%
2020/06/30	80	15.53	0.3	15.60	15.55	79.7	1,199	6.65%
2020/06/29	44	15.48	3	15.50	15.45	41	1,209	3.39%
2020/06/24	8	15.61	145	15.65	15.65	-137	1,208	-11.34%	大賣/鉅額交易
2020/06/23	0	0.00	64	15.38	15.45	-64	1,153	-5.55%
2020/06/22	3	15.40	57	15.41	15.40	-54	1,158	-4.66%
2020/06/18	23	15.30	14	15.37	15.35	9	1,169	0.77%
2020/06/16	0	0.00	3	15.10	15.15	-3	1,177	-0.25%
2020/06/15	5	15.02	22	14.97	14.90	-17	1,212	-1.40%
2020/06/12	21	14.64	10	14.80	14.95	11	1,219	0.90%
2020/06/11	41	15.17	0	0.00	15.05	41	1,220	3.36%
2020/06/10	34	15.38	8	15.40	15.40	26	1,209	2.15%
2020/06/09	13	15.63	27	15.60	15.60	-14	1,222	-1.15%
2020/06/08	2	15.65	62	15.58	15.65	-60	1,233	-4.86%
2020/06/05	2	15.30	70	15.40	15.40	-68	1,212	-5.61%
2020/06/04	0	0.00	16	15.35	15.35	-16	1,216	-1.32%
2020/06/03	10	15.30	0	0.00	15.30	10	1,223	0.82%
2020/06/02	51	15.25	1	15.25	15.30	50	1,223	4.09%
2020/06/01	1	15.20	11	15.21	15.30	-10	1,222	-0.82%
2020/05/29	2	15.10	11	15.05	15.10	-9	1,224	-0.73%
2020/05/28	30	15.07	0	0.00	15.00	30	1,227	2.44%
2020/05/27	0	0.00	4	15.24	15.10	-4	1,225	-0.33%
2020/05/26	79	15.10	12	15.05	15.10	67	1,234	5.43%
2020/05/25	10	14.90	4	15.10	15.10	6	1,224	0.49%
2020/05/22	1	14.95	0	0.00	14.85	1	1,210	0.08%
2020/05/21	13	14.95	82	14.98	15.05	-69	1,206	-5.72%
2020/05/20	3	14.78	1	14.75	14.75	2	1,175	0.17%
2020/05/19	2	14.83	14	14.84	14.80	-12	1,173	-1.02%
2020/05/18	105	14.77	30	14.71	14.75	75	1,164	6.44%	大買/
2020/05/15	19	14.62	3	14.70	14.60	16	1,156	1.38%
2020/05/14	61	14.73	35	14.78	14.65	26	1,145	2.27%
2020/05/13	12	14.70	22	14.75	14.75	-10	1,135	-0.88%
2020/05/12	15	14.68	2	14.65	14.65	13	1,132	1.15%
2020/05/11	45	14.74	0	0.00	14.75	45	1,129	3.98%
2020/05/08	8	14.77	1	14.85	14.75	7	1,139	0.61%
2020/05/07	6	14.80	35	14.71	14.80	-29	1,160	-2.50%
2020/05/06	6	14.83	0	0.00	14.80	6	1,158	0.52%
2020/05/05	99	15.03	36	15.36	14.85	63	1,144	5.50%
2020/05/04	5	14.13	4	14.30	14.40	1	1,043	0.10%
2020/04/30	34	14.24	4	14.20	14.45	30	1,037	2.89%
2020/04/29	5	13.93	61	13.97	14.05	-56	1,036	-5.40%
2020/04/28	53	13.71	64	13.91	13.75	-11	1,046	-1.05%
2020/04/27	5	13.50	31	13.38	13.65	-26	1,085	-2.40%
2020/04/23	5	12.95	0	0.00	12.90	5	1,081	0.46%
2020/04/21	12	12.87	0	0.00	12.90	12	1,108	1.08%
2020/04/20	16	13.01	7	13.08	13.10	9	1,136	0.79%
2020/04/17	22	13.41	0	0.00	13.25	22	1,283	1.71%
2020/04/16	26	13.39	0	0.00	13.40	26	1,345	1.93%
2020/04/15	110	13.57	25	13.60	13.55	85	1,374	6.18%	大買/
2020/04/14	52	13.42	5	13.45	13.45	47	1,381	3.40%
2020/04/13	40	13.28	37	13.35	13.40	3	1,395	0.22%
2020/04/10	15	13.42	51	13.43	13.40	-36	1,396	-2.58%
2020/04/09	5	12.90	5	12.80	13.05	0	1,385	0.00%
2020/04/08	115	12.66	0	0.00	12.75	115	1,388	8.28%	大買/鉅額交易
2020/04/07	87	12.57	0	0.00	12.60	87	1,448	6.00%
2020/04/06	20	12.45	2	12.60	12.50	18	1,445	1.25%
2020/04/01	47	12.51	0	0.00	12.55	47	1,450	3.24%
2020/03/31	1	12.35	1	12.45	12.45	0	1,455	0.00%
2020/03/30	3	12.05	2	12.25	12.25	1	1,446	0.07%
2020/03/27	12	12.40	8	12.54	12.45	4	1,449	0.28%
2020/03/26	0	0.00	5	12.20	12.40	-5	1,457	-0.34%
2020/03/25	10	11.95	3	12.00	12.00	7	1,466	0.48%
2020/03/24	20	11.45	5	11.45	11.45	15	1,453	1.03%
2020/03/23	0	0.00	2	10.80	10.80	-2	1,462	-0.14%
2020/03/20	4	10.49	0	0.00	10.90	4	1,564	0.26%
2020/03/19	0	0.00	4	10.20	10.15	-4	1,590	-0.25%
2020/03/18	4	11.25	143	11.35	11.10	-139	1,565	-8.88%	大賣/鉅額交易
2020/03/17	1	11.50	0	0.00	11.40	1	1,566	0.06%
2020/03/16	6	12.08	3	11.98	11.90	3	1,577	0.19%
2020/03/13	3	11.62	2	11.75	11.90	1	1,606	0.06%
2020/03/12	10	13.03	0	0.00	12.65	10	1,580	0.63%
2020/03/11	1	13.40	1	13.55	13.40	0	1,557	0.00%
2020/03/10	0	0.00	2	13.10	13.40	-2	1,553	-0.13%
2020/03/09	5	13.60	35	13.60	13.55	-30	1,559	-1.92%
2020/03/06	1	13.95	15	13.95	14.00	-14	1,551	-0.90%
2020/03/05	0	0.00	30	14.15	14.15	-30	1,555	-1.93%
2020/03/04	1	14.00	20	14.00	14.00	-19	1,563	-1.22%
2020/03/02	0	0.00	6	14.06	14.10	-6	1,564	-0.38%
2020/02/27	0	0.00	2	14.35	14.35	-2	1,565	-0.13%
2020/02/26	30	14.40	0	0.00	14.35	30	1,581	1.90%
2020/02/25	1	14.25	6	14.27	14.40	-5	1,684	-0.30%
2020/02/24	6	14.43	5	14.43	14.40	1	1,708	0.06%
2020/02/21	7	14.61	0	0.00	14.60	7	1,734	0.40%
2020/02/20	2	14.65	0	0.00	14.65	2	1,754	0.11%
2020/02/19	1	14.60	0	0.00	14.60	1	1,763	0.06%
2020/02/18	60	14.58	1	14.55	14.55	59	1,776	3.32%
2020/02/17	1	14.50	2	14.50	14.50	-1	1,789	-0.06%
2020/02/14	2	14.55	4	14.55	14.55	-2	1,802	-0.11%
2020/02/13	7	14.60	13	14.61	14.55	-6	1,810	-0.33%
2020/02/12	0	0.00	6	14.51	14.60	-6	1,818	-0.33%
2020/02/11	11	14.34	260	14.34	14.35	-249	1,810	-13.75%	大賣/鉅額交易
2020/02/10	15	14.48	193	14.45	14.50	-178	1,788	-9.95%	大賣/鉅額交易
2020/02/07	18	15.02	2	15.00	15.00	16	1,762	0.91%
2020/02/06	4	15.18	2	15.15	15.15	2	1,777	0.11%
2020/02/05	1	15.00	3	15.10	15.00	-2	1,835	-0.11%
2020/02/04	7	15.05	0	0.00	15.00	7	1,822	0.38%
2020/02/03	1	14.85	60	14.76	14.85	-59	1,809	-3.26%
2020/01/31	1	15.20	4	15.13	15.20	-3	1,789	-0.17%
2020/01/30	20	15.26	5	15.35	14.90	15	1,763	0.85%
2020/01/20	14	16.25	0	0.00	16.25	14	1,706	0.82%
2020/01/17	0	0.00	1	16.25	16.25	-1	1,697	-0.06%
2020/01/15	0	0.00	11	16.20	16.25	-11	1,675	-0.66%
2020/01/14	41	16.34	46	16.26	16.25	-5	1,682	-0.30%
2020/01/13	105	16.45	30	16.40	16.40	75	1,698	4.42%	大買/
2020/01/10	12	16.75	43	16.85	17.05	-31	1,548	-2.00%
2020/01/09	0	0.00	9	16.62	16.65	-9	1,484	-0.61%
2020/01/08	2	16.35	20	16.40	16.40	-18	1,463	-1.23%
2020/01/07	15	16.37	0	0.00	16.40	15	1,442	1.04%
2020/01/06	3	16.33	0	0.00	16.35	3	1,422	0.21%
2020/01/03	21	16.54	0	0.00	16.45	21	1,410	1.49%
2020/01/02	3	16.50	3	16.55	16.55	0	1,385	0.00%
2019/12/31	24	16.50	40	16.44	16.60	-16	1,359	-1.18%
2019/12/30	3	16.20	8	16.27	16.25	-5	1,287	-0.39%
2019/12/27	4	16.18	35	16.20	16.20	-31	1,276	-2.43%
2019/12/26	1	16.20	0	0.00	16.20	1	1,265	0.08%
2019/12/25	1	16.15	0	0.00	16.15	1	1,268	0.08%
2019/12/23	20	16.25	1	16.20	16.20	19	1,266	1.50%
2019/12/20	52	16.20	4	16.30	16.40	48	1,247	3.85%
2019/12/19	1	16.10	0	0.00	16.10	1	1,232	0.08%
2019/12/18	40	16.33	30	16.30	16.20	10	1,232	0.81%
2019/12/17	105	16.36	39	16.42	16.40	66	1,221	5.40%	大買/
2019/12/16	33	16.35	34	16.16	16.30	-1	1,118	-0.09%
2019/12/13	50	16.04	0	0.00	15.90	50	1,080	4.63%
2019/12/12	10	16.00	1	16.05	16.00	9	1,069	0.84%
2019/12/11	0	0.00	22	16.10	16.05	-22	1,071	-2.05%
2019/12/10	11	16.09	6.1	16.04	16.05	4.9	1,054	0.46%
2019/12/09	20	15.70	0	0.00	15.70	20	1,019	1.96%
2019/12/05	59	15.72	0	0.00	15.60	59	1,053	5.60%
2019/12/04	3	15.48	0	0.00	15.55	3	1,081	0.28%
2019/12/02	0	0.00	4	15.65	15.70	-4	1,095	-0.37%
2019/11/29	0	0.00	1	15.85	15.75	-1	1,100	-0.09%
2019/11/28	1	15.90	0	0.00	15.90	1	1,104	0.09%
2019/11/27	0.3	16.00	1	16.00	15.95	-0.7	1,109	-0.06%
2019/11/25	42	16.10	2	16.15	15.95	40	1,128	3.54%
2019/11/22	37	16.16	11	16.32	16.35	26	1,110	2.34%
2019/11/21	1	16.10	0	0.00	16.15	1	1,019	0.10%
2019/11/20	13	16.01	12	16.03	16.05	1	1,002	0.10%
2019/11/19	69	15.98	2	15.95	15.80	67	992	6.75%
2019/11/18	6	15.78	0	0.00	15.75	6	974	0.62%
2019/11/15	4	15.75	151	15.75	15.75	-147	978	-15.03%	大賣/鉅額交易
2019/11/13	2	16.10	7	16.00	15.95	-5	981	-0.51%
2019/11/12	3	15.90	2	15.93	16.00	1	993	0.10%
2019/11/11	27	15.99	0	0.00	15.85	27	1,007	2.68%
2019/11/08	1	15.75	0	0.00	15.80	1	1,031	0.10%
2019/11/07	1	15.80	1	15.85	15.85	0	1,114	0.00%
2019/11/06	0	0.00	3	15.80	15.70	-3	1,141	-0.26%
2019/11/05	3	16.00	4	15.94	15.95	-1	1,137	-0.09%
2019/11/04	22	16.05	36	16.15	16.15	-14	1,123	-1.25%
2019/10/31	0	0.00	3	15.50	15.50	-3	1,091	-0.27%
2019/10/30	2	15.60	0	0.00	15.60	2	1,097	0.18%
2019/10/28	5	15.49	0	0.00	15.50	5	1,106	0.45%
2019/10/25	23	15.45	2	15.50	15.45	21	1,107	1.90%
2019/10/24	18	15.55	0	0.00	15.55	18	1,103	1.63%
2019/10/23	0	0.00	2	15.65	15.55	-2	1,108	-0.18%
2019/10/22	4	15.68	1	15.80	15.65	3	1,110	0.27%
2019/10/21	7	15.73	40	15.85	15.90	-33	1,097	-3.01%
2019/10/18	49	15.41	0	0.00	15.45	49	1,052	4.65%
2019/10/17	1	15.40	2	15.40	15.40	-1	1,065	-0.09%
2019/10/14	5	14.94	0	0.00	14.90	5	1,153	0.43%
2019/10/08	0	0.00	5	14.80	14.80	-5	1,264	-0.40%
2019/10/07	0	0.00	2	14.80	14.85	-2	1,284	-0.16%
2019/10/04	1	14.85	0	0.00	14.90	1	1,366	0.07%
2019/10/02	1	14.70	101	14.72	14.70	-100	1,384	-7.22%	大賣/
2019/10/01	6	14.80	36	14.74	14.80	-30	1,405	-2.13%
2019/09/27	1	15.10	2	15.00	15.00	-1	1,409	-0.07%
2019/09/25	7	15.34	0	0.00	15.25	7	1,416	0.49%
2019/09/24	0	0.00	2	15.20	15.20	-2	1,434	-0.14%
2019/09/23	0	0.00	4	15.30	15.30	-4	1,446	-0.28%
2019/09/20	19	15.37	4	15.45	15.30	15	1,496	1.00%
2019/09/19	1	15.50	0	0.00	15.50	1	1,744	0.06%
2019/09/18	2	15.50	3	15.50	15.50	-1	1,771	-0.06%
2019/09/17	2	15.55	0	0.00	15.60	2	1,790	0.11%
2019/09/16	3	15.60	130	15.57	15.55	-127	1,826	-6.95%	大賣/鉅額交易
2019/09/12	2	15.58	4	15.60	15.50	-2	1,882	-0.11%
2019/09/11	2	15.60	0	0.00	15.55	2	1,914	0.10%
2019/09/10	11	15.55	21	15.50	15.55	-10	1,935	-0.52%
2019/09/09	8	15.77	1	15.80	15.80	7	1,945	0.36%
2019/09/06	18	16.67	0	0.00	16.75	18	2,004	0.90%
2019/09/05	8	16.69	0	0.00	16.70	8	2,057	0.39%
2019/09/04	6	16.65	0	0.00	16.65	6	2,078	0.29%
2019/09/03	14	16.80	0	0.00	16.70	14	2,121	0.66%
2019/09/02	0.1	16.90	3	16.73	16.75	-2.9	2,122	-0.14%
2019/08/30	1	16.65	8	16.63	16.65	-7	2,122	-0.33%
2019/08/29	0	0.00	4	16.58	16.60	-4	2,133	-0.19%
2019/08/28	29	16.61	67	16.59	16.50	-38	2,160	-1.76%
2019/08/27	3	16.78	1	16.75	16.75	2	2,153	0.09%
2019/08/26	7	16.81	0	0.00	16.90	7	2,170	0.32%
2019/08/23	5	16.97	0	0.00	17.00	5	2,194	0.23%
2019/08/22	20	17.00	0	0.00	16.95	20	2,218	0.90%
2019/08/21	1	17.00	35	16.90	16.90	-34	2,294	-1.48%
2019/08/20	9.1	16.98	41	16.95	16.95	-31.9	2,438	-1.31%
2019/08/19	5	17.05	11	17.00	17.00	-6	2,442	-0.25%
2019/08/16	18	17.02	21	17.04	17.00	-3	2,452	-0.12%
2019/08/15	407	16.82	7	16.81	17.05	400	2,471	16.18%	大買/鉅額交易
2019/08/14	12	17.03	8	17.04	16.90	4	2,482	0.16%
2019/08/13	22	17.09	8	17.12	17.00	14	2,497	0.56%
2019/08/12	30	17.23	44.3	17.22	17.30	-14.3	2,498	-0.57%
2019/08/08	4	16.98	40.2	16.76	16.90	-36.2	2,511	-1.44%
2019/08/07	0	0.00	5	16.35	16.35	-5	2,583	-0.19%
2019/08/06	1.5	16.07	10	16.28	16.35	-8.5	2,639	-0.32%
2019/08/05	6	16.25	0	0.00	16.30	6	2,803	0.21%
2019/08/02	4	16.30	14	16.41	16.25	-10	2,921	-0.34%
2019/08/01	2	16.50	30	16.50	16.50	-28	2,913	-0.96%
2019/07/31	3	16.63	0	0.00	16.65	3	2,915	0.10%
2019/07/30	3	16.70	10	16.73	16.75	-7	2,918	-0.24%
2019/07/29	0	0.00	2	16.65	16.65	-2	2,934	-0.07%
2019/07/26	2	16.50	0	0.00	16.55	2	2,938	0.07%
2019/07/23	7	16.48	1	16.45	16.50	6	2,950	0.20%
2019/07/22	5	16.53	152	16.46	16.50	-147	2,952	-4.98%	大賣/鉅額交易
2019/07/19	0	0.00	2	16.60	16.60	-2	2,969	-0.07%
2019/07/18	3	16.55	1	16.55	16.55	2	3,062	0.07%
2019/07/17	10	16.77	12	16.80	16.80	-2	3,075	-0.07%
2019/07/16	28	17.06	10	17.15	16.85	18	3,096	0.58%
2019/07/15	11	16.88	34	16.93	16.80	-23	3,044	-0.76%
2019/07/12	0	0.00	1	16.70	16.55	-1	2,963	-0.03%
2019/07/11	2	16.20	24	16.31	16.30	-22	2,970	-0.74%
2019/07/10	31	16.45	7	16.53	16.20	24	2,972	0.81%
2019/07/09	13	16.95	2	17.00	16.90	11	2,923	0.38%
2019/07/08	19	16.99	6	17.07	16.95	13	2,937	0.44%
2019/07/05	0	0.00	16	17.08	17.10	-16	2,968	-0.54%
2019/07/04	3	16.73	2	16.70	16.80	1	2,975	0.03%
2019/07/03	1	16.70	7	16.74	16.75	-6	2,983	-0.20%
2019/07/02	2	16.73	1	16.80	16.75	1	3,021	0.03%
2019/07/01	1	16.70	9	16.84	16.75	-8	3,039	-0.26%
2019/06/28	7	16.79	2	16.85	16.75	5	3,078	0.16%
2019/06/27	43	16.77	18	16.86	16.70	25	3,137	0.80%
2019/06/26	155	17.56	145.2	17.52	16.85	9.8	3,119	0.32%	大買/大賣/
2019/06/25	25	17.40	7.1	17.43	17.20	17.9	2,918	0.61%
2019/06/24	4.2	17.33	15	17.38	17.35	-10.8	3,017	-0.36%
2019/06/21	84	17.39	33	17.37	17.35	51	3,052	1.67%
2019/06/20	131	17.31	63	17.48	17.50	68	3,142	2.16%	大買/
2019/06/19	46	16.98	15	16.95	16.95	31	3,116	0.99%
2019/06/18	18	16.96	13	16.94	16.90	5	3,117	0.16%
2019/06/17	22	17.25	10	17.13	17.05	12	3,211	0.37%
2019/06/14	77	17.44	157	17.44	17.20	-80	3,193	-2.51%	大賣/
2019/06/13	31	17.10	58	17.14	17.30	-27	3,122	-0.86%
2019/06/12	0	0.00	2	16.85	16.70	-2	3,046	-0.07%
2019/06/11	9	16.69	18	16.68	16.60	-9	3,029	-0.30%
2019/06/10	4	16.14	10	16.17	16.10	-6	2,978	-0.20%
2019/06/06	1	15.95	16	16.07	16.10	-15	3,012	-0.50%
2019/06/05	16	16.13	13	16.07	16.00	3	3,092	0.10%
2019/06/04	12	16.14	2	16.50	16.10	10	3,076	0.33%
2019/06/03	73	16.34	7	16.28	16.25	66	3,049	2.16%
2019/05/31	16	16.62	2	16.55	16.55	14	3,042	0.46%
2019/05/30	50	16.48	120	16.63	16.75	-70	3,069	-2.28%	大賣/
2019/05/29	20	16.63	42	16.60	16.55	-22	3,034	-0.73%
2019/05/28	126	17.17	50.6	17.12	16.80	75.4	3,003	2.51%	大買/
2019/05/27	53	16.90	79	16.98	17.20	-26	2,901	-0.90%
2019/05/24	11	16.16	1	16.25	16.25	10	2,760	0.36%
2019/05/23	9	16.12	0	0.00	16.15	9	2,751	0.33%
2019/05/22	8	16.11	16	16.12	16.10	-8	2,732	-0.29%
2019/05/21	14	16.47	3	16.57	16.40	11	2,707	0.41%
2019/05/20	9	16.49	6.1	16.44	16.50	2.9	2,673	0.11%
2019/05/17	4	16.16	23	16.29	16.10	-19	2,636	-0.72%
2019/05/16	42	16.41	34.9	16.82	16.20	7.1	2,614	0.27%
2019/05/15	95	16.72	47	16.82	16.80	48	2,522	1.90%
2019/05/14	3	16.15	27	16.08	16.30	-24	2,444	-0.98%
2019/05/13	80	16.09	470	16.15	16.25	-390	2,396	-16.27%	大賣/鉅額交易
2019/05/10	195	15.52	88.3	15.04	15.70	106.7	2,232	4.78%	大買/鉅額交易
2019/05/09	51	14.50	1.7	14.56	14.65	49.3	2,112	2.33%
2019/05/08	1	14.55	2	14.68	14.70	-1	2,106	-0.05%
2019/05/07	1	14.95	1	14.80	14.75	0	2,122	0.00%
2019/05/06	5	14.73	0	0.00	14.75	5	2,125	0.24%
2019/05/02	2	15.00	0	0.00	15.05	2	2,125	0.09%
2019/04/29	40	15.20	2	14.90	14.90	38	2,174	1.75%
2019/04/26	50	15.19	0	0.00	15.25	50	2,316	2.16%
2019/04/25	107	15.16	5	15.30	15.20	102	2,334	4.37%	大買/鉅額交易
2019/04/24	8	15.66	105	15.67	15.55	-97	2,307	-4.20%	大賣/
2019/04/23	7	14.80	1	14.90	15.20	6	2,203	0.27%
2019/04/22	6	14.86	407	14.86	14.80	-401	2,179	-18.39%	大賣/鉅額交易
2019/04/19	121	15.16	278	15.25	15.10	-157	2,150	-7.30%	大買/大賣/鉅額交易
2019/04/18	16	15.64	21	15.61	15.45	-5	2,113	-0.24%
2019/04/17	5	15.58	16	15.68	15.60	-11	2,123	-0.52%
2019/04/16	18	15.93	2	16.00	15.90	16	2,103	0.76%
2019/04/15	13	15.88	1	15.85	16.05	12	2,087	0.57%
2019/04/12	0	0.00	25	15.49	15.50	-25	2,066	-1.21%
2019/04/11	15	15.55	104	15.60	15.45	-89	2,052	-4.34%	大賣/
2019/04/10	6	15.75	3	15.58	15.55	3	2,015	0.15%
2019/04/09	3	15.87	30	16.05	15.85	-27	1,993	-1.35%
2019/04/08	33	16.00	6	16.00	15.95	27	1,993	1.35%
2019/04/03	53	15.58	4	15.65	15.65	49	2,006	2.44%
2019/04/02	28	15.82	106	15.66	15.55	-78	2,057	-3.79%	大賣/
2019/04/01	98	16.21	17	16.03	16.05	81	2,165	3.74%
2019/03/29	15	15.58	57	15.69	15.65	-42	2,125	-1.98%
2019/03/28	6	15.93	42	15.79	15.65	-36	2,164	-1.66%
2019/03/27	36	15.91	27	16.05	15.85	9	2,210	0.41%
2019/03/26	14	15.15	1	15.15	15.20	13	2,096	0.62%
2019/03/25	28	14.99	37	14.92	14.90	-9	2,048	-0.44%
2019/03/22	3	14.45	6	14.46	14.50	-3	1,937	-0.15%
2019/03/21	164	14.20	1	14.30	14.20	163	1,927	8.45%	大買/鉅額交易
2019/03/20	20	14.23	128	14.18	14.15	-108	1,921	-5.62%	大賣/鉅額交易
2019/03/19	0	0.00	6	13.65	13.70	-6	1,846	-0.33%
2019/03/18	0	0.00	10	13.51	13.50	-10	1,838	-0.54%
2019/03/15	7	13.47	0	0.00	13.60	7	1,839	0.38%
2019/03/14	9	13.49	40	13.52	13.40	-31	1,835	-1.69%
2019/03/13	11	13.60	1	13.60	13.60	10	1,814	0.55%
2019/03/12	73	13.78	5	13.75	13.70	68	1,810	3.76%
2019/03/11	120	13.57	58	13.79	14.00	62	1,770	3.50%	大買/
2019/03/08	62	13.27	0	0.00	13.20	62	1,673	3.71%
2019/03/07	85	13.31	32	13.27	13.20	53	1,663	3.19%
2019/03/06	44	13.30	0	0.00	13.30	44	1,653	2.66%
2019/03/05	104	13.11	0	0.00	13.35	104	1,639	6.34%	大買/鉅額交易
2019/02/27	6	12.97	0	0.00	12.95	6	1,596	0.38%
2019/02/21	20	13.05	5	13.05	13.00	15	1,562	0.96%
2019/02/20	30	13.08	0	0.00	13.15	30	1,553	1.93%
2019/02/15	16	13.02	3	13.00	13.05	13	1,534	0.85%
2019/02/14	0	0.00	10	13.15	13.15	-10	1,511	-0.66%
2019/02/13	10	13.34	0	0.00	13.20	10	1,500	0.67%
2019/02/12	6	13.36	1	13.40	13.50	5	1,471	0.34%
2019/02/11	0	0.00	1	13.35	13.30	-1	1,454	-0.07%
2019/01/29	10	13.23	16	13.28	13.25	-6	1,425	-0.42%
2019/01/28	4	13.34	44	13.39	13.40	-40	1,410	-2.84%
2019/01/25	0	0.00	3	13.17	13.15	-3	1,383	-0.22%
2019/01/24	20	13.14	7	13.17	13.25	13	1,369	0.95%
2019/01/23	18	13.23	4	13.34	13.20	14	1,350	1.04%
2019/01/22	48	13.31	7	13.32	13.20	41	1,330	3.08%
2019/01/21	34	13.44	80	13.56	13.55	-46	1,310	-3.51%
2019/01/18	76	13.58	135	13.63	13.30	-59	1,260	-4.68%	大賣/
2019/01/17	43	12.75	5	12.85	12.75	38	1,103	3.44%
2019/01/14	0	0.00	2	12.30	12.30	-2	1,052	-0.19%
2019/01/10	20	12.33	0	0.00	12.30	20	1,042	1.92%
2019/01/09	62	12.54	23	12.45	12.40	39	1,035	3.77%
2019/01/08	0	0.00	2	12.10	12.20	-2	1,006	-0.20%
2019/01/03	32	12.04	0	0.00	12.00	32	977	3.27%
2019/01/02	101	12.25	254	12.18	12.10	-153	966	-15.83%	大買/大賣/鉅額交易
2018/12/28	39	12.35	56	12.35	12.40	-17	951	-1.79%
2018/12/27	29	12.43	9	12.62	12.35	20	940	2.13%
2018/12/26	73	12.74	35	12.82	12.50	38	913	4.16%
2018/12/25	83	13.08	60	13.20	12.95	23	852	2.70%
2018/12/24	402	13.46	70	13.44	13.30	332	763	43.46%	大買/鉅額交易
2018/12/22	9	12.85	13	12.96	12.85	-4	591	-0.68%
2018/12/21	29	12.95	26	12.82	12.85	3	548	0.55%
2018/12/20	8	12.73	0	0.00	12.55	8	468	1.71%
2018/12/19	10	12.70	0	0.00	12.70	10	360	2.77%
2018/12/18	5	12.70	0	0.00	12.75	5	340	1.47%
2018/12/14	17	12.85	9	12.85	12.90	8	303	2.63%
2018/12/13	0	0.00	4	12.70	12.70	-4	264	-1.51%
2018/12/12	5	12.60	0	0.00	12.65	5	227	2.20%
2018/12/10	5	11.80	0	0.00	12.00	5	173	2.89%
2018/12/07	5	12.10	0	0.00	11.95	5	161	3.10%
2018/12/06	5	12.05	0	0.00	12.00	5	157	3.17%
2018/12/05	0	0.00	9	12.29	12.45	-9	156	-5.75%
2018/12/04	5	12.50	0	0.00	12.40	5	152	3.28%
2018/12/03	4	11.65	1	11.65	11.70	3	146	2.05%
2018/11/30	11	11.70	0	0.00	11.60	11	143	7.65%
2018/11/26	1	12.15	10	12.25	11.40	-9	135	-6.62%
2018/11/19	0	0.00	1	11.45	11.35	-1	117	-0.85%
2018/11/16	22	11.38	0	0.00	11.45	22	117	18.75%
2018/11/15	11	11.29	0	0.00	11.30	11	113	9.71%
2018/11/14	19	10.78	0	0.00	10.85	19	110	17.24%
2018/11/13	4	10.45	0	0.00	10.45	4	107	3.71%
2018/11/09	0	0.00	4	10.50	10.45	-4	107	-3.73%
2018/10/12	1	10.25	6	10.20	10.30	-5	110	-4.52%
2018/10/11	2	10.50	4	11.10	10.20	-2	109	-1.82%
2018/09/11	0	0.00	2	11.05	11.10	-2	112	-1.78%
2018/09/07	7	11.41	0	0.00	11.40	7	106	6.60%
2018/09/03	0	0.00	10	11.50	11.50	-10	108	-9.18%
2018/08/24	0	0.00	5	11.20	11.25	-5	140	-3.57%
2018/08/21	6	11.10	0	0.00	11.25	6	177	3.38%
2018/08/20	10	11.15	0	0.00	11.10	10	218	4.57%
2018/08/15	4	11.15	0	0.00	11.15	4	248	1.61%
2018/08/13	8	11.30	0	0.00	11.20	8	253	3.15%
2018/08/09	3	11.45	0	0.00	11.50	3	275	1.09%
2018/08/07	6	11.43	0	0.00	11.45	6	301	1.99%
2018/08/06	4	11.46	1	11.40	11.45	3	311	0.96%
2018/07/24	0	0.00	5	11.30	11.35	-5	370	-1.35%
2018/07/23	5	11.30	0	0.00	11.35	5	378	1.32%
2018/07/20	10	11.35	0	0.00	11.30	10	387	2.58%
2018/07/18	10	11.40	0	0.00	11.45	10	458	2.18%
2018/07/17	5	11.45	0	0.00	11.40	5	512	0.97%
2018/07/13	20	11.58	0	0.00	11.55	20	542	3.68%
2018/07/10	91	11.63	0	0.00	11.60	91	606	15.00%
2018/07/06	12	11.60	0	0.00	11.65	12	696	1.72%
2018/06/15	2	12.35	0	0.00	12.35	2	1,037	0.19%
2018/06/12	0	0.00	2	12.50	12.55	-2	1,032	-0.19%
2018/06/11	0	0.00	6	12.66	12.50	-6	1,032	-0.58%
2018/06/04	0	0.00	4	13.01	12.90	-4	1,018	-0.39%
2018/05/31	1	12.65	0	0.00	12.55	1	997	0.10%
2018/05/30	2	12.50	0	0.00	12.55	2	993	0.20%
2018/05/28	3	13.00	3	13.00	13.05	0	961	0.00%
2018/05/25	10	12.64	13	12.65	12.80	-3	918	-0.33%
2018/05/23	5	12.70	1	12.85	12.55	4	913	0.44%
2018/05/22	0	0.00	2	12.40	12.55	-2	899	-0.22%
2018/05/21	3	12.30	0	0.00	12.30	3	895	0.34%
2018/05/17	10	12.32	1	12.25	12.20	9	891	1.01%
2018/05/16	0	0.00	5	12.70	12.75	-5	878	-0.57%
2018/05/15	1	11.60	0	0.00	11.65	1	855	0.12%
2018/05/14	0	0.00	1	12.00	11.60	-1	861	-0.12%
2018/05/03	2	12.15	4	12.18	12.35	-2	825	-0.24%
2018/05/02	4	12.38	1	12.30	12.35	3	819	0.37%
2018/04/30	2	11.90	0	0.00	12.10	2	807	0.25%
2018/04/24	14	12.46	9	12.49	12.15	5	770	0.65%
2018/04/23	1	12.65	4	12.30	12.65	-3	716	-0.42%
2018/04/20	0	0.00	8	11.76	11.50	-8	663	-1.21%
2018/04/19	5	11.45	0	0.00	11.40	5	647	0.77%
2018/04/18	1	11.15	0	0.00	11.20	1	643	0.16%
2018/04/17	5	11.43	5	11.71	11.40	0	628	0.00%
2018/04/16	16	12.00	0	0.00	11.75	16	608	2.63%
2018/04/13	14	12.14	6	11.89	11.90	8	587	1.36%
2018/04/12	7	12.24	4	12.53	12.10	3	555	0.54%
2018/04/11	26	12.64	10	12.81	12.40	16	501	3.19%
2018/04/10	42	13.96	24	14.34	13.55	18	454	3.96%
2018/04/09	34	14.43	22.2	14.67	14.75	11.8	407	2.90%
2018/04/03	76	13.37	82	12.91	13.45	-6	336	-1.78%
2018/04/02	3	12.23	7.5	12.06	12.25	-4.5	239	-1.88%
2018/03/31	1	11.40	0	0.00	11.15	1	193	0.52%
2018/03/30	1	10.85	11	10.85	10.80	-10	186	-5.36%
2018/03/29	5	10.75	0	0.00	10.75	5	184	2.71%
2018/03/28	0	0.00	3	10.80	10.70	-3	182	-1.64%
2018/03/27	0	0.00	10	10.75	10.80	-10	181	-5.50%
2018/03/22	2	10.65	0	0.00	10.70	2	178	1.12%
2018/03/21	50	10.69	0	0.00	10.65	50	175	28.48%
2018/03/19	10	10.70	0	0.00	10.60	10	172	5.80%
2018/03/16	10	10.65	0	0.00	10.60	10	171	5.83%
2018/03/13	3	10.65	0	0.00	10.65	3	166	1.80%
2018/03/01	9	10.55	0	0.00	10.55	9	169	5.32%
2018/02/21	0	0.00	10	10.40	10.40	-10	161	-6.21%
2018/02/09	0	0.00	10	10.02	10.20	-10	157	-6.35%
2018/02/08	0	0.00	20	10.10	10.10	-20	155	-12.88%
2018/02/07	0	0.00	30	10.16	10.15	-30	151	-19.79%
2018/02/06	4	10.05	59	10.09	10.05	-55	152	-36.01%
2018/02/05	0	0.00	10	10.25	10.25	-10	143	-6.96%
2018/02/02	0	0.00	50	10.35	10.35	-50	143	-34.89%
2018/02/01	0	0.00	13	10.36	10.40	-13	143	-9.06%
2018/01/17	3	10.65	0	0.00	10.65	3	154	1.95%
2018/01/03	0	0.00	1	10.85	10.80	-1	136	-0.73%