建舜電 (3322)-新光-台中券商分點個股進出

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

建舜電

(3322)

可現股當沖

股價
22.95
漲跌
▲0.05
漲幅
+0.22%
成交量
1,474張
產業
上櫃電子零組件類股
120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

建舜電 (3322)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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	11	22.85	1	23.20	22.95	10	2,740	0.36%
2024/04/17	3	23.00	26	23.09	22.90	-23	2,721	-0.85%
2024/04/16	5.5	23.52	43	23.05	23.05	-37.6	2,701	-1.39%
2024/04/15	14.4	24.26	3	24.10	24.10	11.4	2,689	0.42%
2024/04/12	2.1	24.70	7.1	24.73	24.60	-5	2,675	-0.19%
2024/04/11	5.2	23.24	31	23.25	23.25	-25.8	2,630	-0.98%
2024/04/10	1.1	23.71	1.2	23.97	23.70	-0.2	2,608	-0.01%
2024/04/09	17	23.69	12	24.00	24.00	5	2,600	0.19%
2024/04/08	10.1	22.92	4	23.10	22.95	6	2,578	0.23%
2024/04/03	18.2	23.28	6.8	23.22	23.20	11.4	2,552	0.45%
2024/04/02	4.2	23.63	24	23.77	23.55	-19.9	2,534	-0.78%
2024/04/01	2.1	24.14	4	24.00	23.80	-1.9	2,516	-0.08%
2024/03/29	42.1	23.96	1	24.10	23.95	41.1	2,507	1.64%
2024/03/28	13.3	24.30	10.4	24.05	23.90	2.9	2,496	0.12%
2024/03/27	17	24.48	8	24.55	24.45	9	2,485	0.36%
2024/03/26	44.7	24.88	21	24.66	24.40	23.7	2,464	0.96%
2024/03/25	32.4	25.81	32.2	25.63	25.45	0.2	2,405	0.01%
2024/03/22	74.7	26.98	64.3	27.06	26.60	10.4	2,314	0.45%
2024/03/21	86.8	27.36	106.1	27.10	27.85	-19.3	2,068	-0.93%	大賣/
2024/03/20	71	26.54	49.5	26.30	26.20	21.5	1,822	1.18%
2024/03/19	32.3	25.76	96	25.65	25.40	-63.7	1,690	-3.77%
2024/03/18	69	26.33	8.7	26.15	26.15	60.3	1,640	3.68%
2024/03/15	66.1	26.11	73.2	25.87	26.00	-7.1	1,573	-0.45%
2024/03/14	18.2	25.78	22.1	25.26	25.60	-3.8	1,461	-0.26%
2024/03/13	14	23.89	11	24.05	24.50	3	1,399	0.21%
2024/03/12	10	24.35	8	24.53	24.50	2	1,352	0.15%
2024/03/11	21.6	25.34	20.1	24.95	25.15	1.5	1,324	0.11%
2024/03/08	4	24.84	31	24.48	24.65	-27	1,334	-2.02%
2024/03/07	125	25.90	130	25.48	25.35	-5	1,293	-0.39%	大買/大賣/
2024/03/06	5	25.36	26	25.57	25.55	-21	1,262	-1.66%
2024/03/05	108	26.01	103	25.47	25.40	5	1,242	0.40%	大買/大賣/
2024/03/04	144	26.00	154	25.61	25.50	-10	1,214	-0.82%	大買/大賣/
2024/03/01	82.3	25.47	219	25.29	25.05	-136.7	1,119	-12.22%	大賣/鉅額交易
2024/02/29	100	24.84	32	24.87	24.80	68	1,039	6.54%
2024/02/27	10	24.20	49	24.32	24.30	-39	1,016	-3.84%
2024/02/26	163	24.90	100	24.71	24.65	63	1,042	6.04%	大買/
2024/02/23	132	24.56	209	24.30	24.40	-77	1,035	-7.44%	大買/大賣/
2024/02/22	58	24.61	21	24.32	24.15	37	1,061	3.49%
2024/02/21	61	24.83	17	24.36	24.35	44	1,069	4.12%
2024/02/20	0	24.50	6	24.58	24.50	-6	1,133	-0.53%
2024/02/19	20	24.40	7	24.29	24.15	13	1,121	1.16%
2024/02/16	17	23.65	16	23.65	23.60	1	1,087	0.09%
2024/02/15	2	22.90	10	22.58	23.05	-8	1,066	-0.75%
2024/02/05	0	22.25	1	22.25	22.35	-1	1,120	-0.09%
2024/02/02	0	22.50	5	22.40	22.40	-5	1,156	-0.43%
2024/02/01	0	0.00	1	22.60	22.60	-1	1,194	-0.08%
2024/01/31	0	0.00	10	22.65	22.45	-10	1,313	-0.76%
2024/01/30	0	22.45	1	22.45	22.45	-1	1,342	-0.07%
2024/01/26	0	0.00	5	22.14	22.05	-5	1,691	-0.30%
2024/01/25	5	22.05	2	22.25	22.20	3	1,963	0.15%
2024/01/24	0	0.00	9	22.58	22.45	-9	2,204	-0.41%
2024/01/23	5	22.15	1	22.15	22.10	4	2,312	0.17%
2024/01/22	3	22.00	5	22.00	22.10	-2	2,410	-0.08%
2024/01/19	5	21.70	0	0.00	21.55	5	2,501	0.20%
2024/01/16	1	21.90	1	22.10	21.90	0	2,641	0.00%
2024/01/15	7	21.92	14	21.85	21.75	-7	2,649	-0.26%
2024/01/12	32	22.09	27	22.15	22.05	5	2,660	0.19%
2024/01/10	0	0.00	1	21.05	21.05	-1	2,676	-0.04%
2024/01/09	1	21.15	0	0.00	21.10	1	2,709	0.04%
2024/01/08	3	21.72	0	0.00	21.60	3	2,723	0.11%
2024/01/04	0	22.00	20	21.85	21.80	-20	2,825	-0.71%
2024/01/03	20	22.05	0	0.00	21.90	20	2,871	0.70%
2024/01/02	10	22.10	0	0.00	22.40	10	2,949	0.34%
2023/12/29	0	22.15	0	0.00	21.95	0	3,062	0.00%
2023/12/28	3	22.10	1	22.15	21.90	2	3,268	0.06%
2023/12/26	0	0.00	2	21.75	21.85	-2	3,795	-0.05%
2023/12/22	10	21.75	6	21.50	21.50	4	4,064	0.10%
2023/12/21	0	22.20	3	22.00	21.95	-3	4,108	-0.07%
2023/12/20	1	21.95	0	0.00	22.10	1	4,476	0.02%
2023/12/19	4	21.95	5	21.99	22.00	-1	4,608	-0.02%
2023/12/18	3	22.37	4	22.29	22.25	-1	4,614	-0.02%
2023/12/15	3	22.65	3	22.53	22.50	0	4,661	0.00%
2023/12/14	2	22.60	1	22.60	22.60	1	4,675	0.02%
2023/12/13	4	22.90	2	22.95	22.95	2	4,676	0.04%
2023/12/12	2	22.93	9	22.92	22.90	-7	4,708	-0.15%
2023/12/11	5	23.16	0	0.00	23.25	5	4,788	0.10%
2023/12/08	0	0.00	11	23.02	22.95	-11	5,048	-0.22%
2023/12/07	12	23.10	3	23.00	23.00	9	5,196	0.17%
2023/12/06	0	0.00	7	23.45	23.45	-7	5,186	-0.13%
2023/12/05	3	22.60	11	22.83	23.50	-8	5,174	-0.15%
2023/12/04	0	23.30	7	23.20	23.05	-7	5,163	-0.14%
2023/11/30	2	23.60	9	23.67	23.55	-7	5,138	-0.14%
2023/11/29	5	23.62	2	23.53	23.70	3	5,140	0.06%
2023/11/28	13	23.15	13	23.10	23.10	0	5,123	0.00%
2023/11/27	22	23.30	18	23.13	23.00	4	5,114	0.08%
2023/11/23	57	24.43	3	24.48	24.05	54	5,055	1.07%
2023/11/22	13	24.09	2	24.00	24.05	11	5,017	0.22%
2023/11/21	17	24.59	18	24.42	24.20	-1	4,995	-0.02%
2023/11/20	11	25.15	8.5	24.93	24.85	2.5	4,963	0.05%
2023/11/17	4.5	25.25	38	25.37	25.00	-33.5	4,938	-0.68%
2023/11/16	8	24.81	15	24.58	24.95	-7	4,861	-0.14%
2023/11/15	14	24.18	10	24.20	24.05	4	4,827	0.08%
2023/11/14	22	24.24	46	24.27	24.05	-24	4,812	-0.50%
2023/11/13	24	24.40	21	24.28	24.30	3	4,790	0.06%
2023/11/10	6	25.03	10	25.01	25.15	-4	4,724	-0.08%
2023/11/09	12	24.95	11	24.68	24.50	1	4,692	0.02%
2023/11/08	30	25.67	26	25.59	25.10	4	4,686	0.09%
2023/11/07	8	25.04	7	25.40	25.05	1	4,590	0.02%
2023/11/06	31	25.00	35	25.04	25.00	-4	4,578	-0.09%
2023/11/03	155	26.01	111	25.83	25.10	44	4,522	0.97%	大買/大賣/
2023/11/02	74	25.61	60.1	25.59	26.15	13.9	4,234	0.33%
2023/11/01	37.2	25.74	176.4	25.67	26.10	-139.1	3,966	-3.51%	大賣/鉅額交易
2023/10/31	19	25.32	20	25.07	24.85	-1	3,729	-0.03%
2023/10/30	48	25.14	31	25.23	25.20	17	3,627	0.47%
2023/10/27	15	25.07	10	25.20	24.80	5	3,547	0.14%
2023/10/26	21	24.78	28	25.04	24.40	-7	3,484	-0.20%
2023/10/25	54	24.34	13	24.53	24.80	41	3,439	1.19%
2023/10/24	9	23.61	2	23.53	23.75	7	3,411	0.21%
2023/10/23	16	23.27	16	23.24	23.20	0	3,417	0.00%
2023/10/20	7	22.91	21	23.23	23.50	-14	3,446	-0.41%
2023/10/19	0	0.00	2	23.50	23.60	-2	3,451	-0.06%
2023/10/18	34	23.75	40	23.41	23.35	-6	3,452	-0.17%
2023/10/17	11	24.45	15	24.39	24.25	-4	3,450	-0.12%
2023/10/16	2	24.30	1	24.55	23.95	1	3,439	0.03%
2023/10/13	6	24.03	8	24.11	24.00	-2	3,455	-0.06%
2023/10/12	19	23.83	3	24.35	24.55	16	3,437	0.47%
2023/10/11	4	24.68	40	24.52	24.45	-36	3,374	-1.07%
2023/10/06	13	24.47	7.4	24.73	24.35	5.6	3,357	0.17%
2023/10/05	56.3	25.30	46	25.21	25.10	10.3	3,365	0.31%
2023/10/04	54.1	25.91	46.5	25.80	25.65	7.6	3,261	0.23%
2023/10/03	117	25.61	100.5	25.46	25.80	16.5	3,053	0.54%	大買/
2023/10/02	104	25.35	101	25.06	25.05	3	2,737	0.11%	大買/大賣/
2023/09/28	79	24.55	58	24.70	24.95	21	2,527	0.83%
2023/09/27	38	23.54	25	23.41	23.40	13	2,320	0.56%
2023/09/26	17	22.91	21	23.01	22.80	-4	2,263	-0.18%
2023/09/25	143	24.53	155	24.33	23.35	-12	2,208	-0.54%	大買/大賣/
2023/09/22	19	23.83	32	23.68	23.80	-13	1,840	-0.71%
2023/09/21	6	22.87	2	22.88	22.40	4	1,711	0.23%
2023/09/20	57	23.12	35	23.31	23.05	22	1,690	1.30%
2023/09/19	14	23.16	34	22.93	22.60	-20	1,645	-1.22%
2023/09/18	16	22.86	16	22.88	22.75	0	1,626	0.00%
2023/09/15	45	23.09	43	22.96	22.75	2	1,606	0.12%
2023/09/14	110	23.75	120	23.38	23.10	-10	1,565	-0.64%	大買/大賣/
2023/09/13	99	23.10	109	23.18	23.90	-10	1,470	-0.68%	大賣/
2023/09/12	38	23.04	44	23.24	23.25	-6	1,209	-0.50%
2023/09/08	2	21.33	1	21.60	21.40	1	1,059	0.09%
2023/09/07	4	21.96	3	21.92	21.55	1	1,067	0.09%
2023/09/05	2	21.68	2	21.48	21.35	0	1,044	0.00%
2023/09/01	0	21.25	0	0.00	21.25	0	1,037	0.00%
2023/08/31	0	0.00	2	21.13	21.25	-2	1,041	-0.19%
2023/08/29	1	20.70	0	20.71	20.40	1	1,055	0.09%
2023/08/25	0	0.00	3	20.75	20.70	-3	1,054	-0.28%
2023/08/24	0	22.00	2	21.13	20.90	-2	1,055	-0.19%
2023/08/23	1	21.40	0	0.00	21.40	1	1,050	0.10%
2023/08/22	0	0.00	0.5	21.60	21.55	-0.5	1,059	-0.05%
2023/08/21	0	0.00	1	22.00	21.80	-1	1,058	-0.09%
2023/08/17	0	0.00	1	22.20	22.15	-1	1,063	-0.09%
2023/08/16	1	21.05	1	21.20	21.80	0	1,066	0.00%
2023/08/14	30	20.61	4.1	21.05	21.30	25.9	1,069	2.42%
2023/08/11	3	21.27	2	21.75	21.00	1	1,042	0.10%
2023/08/10	4	22.66	3	22.82	22.45	1	1,019	0.10%
2023/08/09	0	0.00	2	22.25	22.10	-2	1,004	-0.20%
2023/08/08	0.1	22.55	0	0.00	22.70	0.1	1,022	0.01%
2023/08/04	0.5	22.10	0	0.00	22.35	0.5	1,113	0.04%
2023/08/02	0	0.00	1	22.70	22.10	-1	1,114	-0.09%
2023/08/01	0	0.00	9	22.74	22.60	-9	1,098	-0.82%
2023/07/31	10.6	23.28	10	23.18	22.95	0.6	1,090	0.06%
2023/07/28	8	22.76	9	22.88	22.95	-1	1,059	-0.09%
2023/07/27	11.4	22.76	8	22.71	22.75	3.4	1,036	0.33%
2023/07/26	7	22.53	76	22.60	22.20	-69	1,016	-6.79%
2023/07/25	36	22.45	34	22.42	22.20	2	1,001	0.20%
2023/07/24	12	21.84	105	21.86	21.65	-93	964	-9.64%	大賣/
2023/07/21	7	21.79	17	21.91	21.85	-10	959	-1.04%
2023/07/20	26	21.95	11	21.87	21.85	15	968	1.55%
2023/07/19	3	21.63	7	21.79	21.65	-4	955	-0.42%
2023/07/18	13	21.76	19	21.34	21.65	-6	965	-0.62%
2023/07/17	16	21.10	5.1	21.20	21.10	10.9	996	1.10%
2023/07/14	5	21.12	5	21.11	21.00	0	1,026	0.00%
2023/07/13	9	20.87	16	21.07	20.70	-7	1,068	-0.65%
2023/07/12	39	21.58	31	21.86	21.20	8	1,069	0.75%
2023/07/11	1	20.50	3	20.38	20.70	-2	996	-0.20%
2023/07/10	3	19.95	2	20.00	20.05	1	1,011	0.10%
2023/07/07	0	20.20	2	20.10	20.25	-2	1,036	-0.19%
2023/07/06	1	20.30	3	20.53	20.40	-2	1,086	-0.18%
2023/07/05	24	20.53	0	0.00	20.50	24	1,103	2.18%
2023/07/04	3	20.25	0	0.00	20.20	3	1,124	0.27%
2023/07/03	2	20.15	5	20.25	20.15	-3	1,157	-0.26%
2023/06/29	5	19.95	9	19.70	19.85	-4	1,315	-0.30%
2023/06/28	1	19.25	4	19.35	19.35	-3	1,358	-0.22%
2023/06/27	2	19.23	1	19.35	19.20	1	1,469	0.07%
2023/06/26	2	19.50	0	0.00	19.55	2	1,524	0.13%
2023/06/21	4	19.73	5	19.82	19.75	-1	1,669	-0.06%
2023/06/20	0	0.00	1	19.80	19.85	-1	2,256	-0.04%
2023/06/19	5	19.92	0	0.00	19.95	5	2,720	0.18%
2023/06/15	0	0.00	8	20.23	20.25	-8	2,812	-0.28%
2023/06/14	3	20.05	0	0.00	20.10	3	2,812	0.11%
2023/06/13	0	0.00	10	20.30	20.30	-10	2,815	-0.36%
2023/06/12	0	0.00	1	19.75	19.90	-1	2,807	-0.04%
2023/06/08	1	19.80	0	0.00	19.75	1	2,810	0.04%
2023/06/06	10	20.01	2	20.10	20.00	8	2,835	0.28%
2023/06/05	20	20.15	3	20.20	20.15	17	2,835	0.60%
2023/06/02	3	19.95	0	0.00	19.95	3	2,833	0.11%
2023/05/31	0	0.00	1	20.05	20.05	-1	2,838	-0.04%
2023/05/30	1	19.90	0	0.00	19.85	1	2,854	0.04%
2023/05/22	4	19.96	3	20.10	20.05	1	2,958	0.03%
2023/05/19	3	19.95	3	19.75	19.60	0	2,955	0.00%
2023/05/17	1	19.30	1	19.50	19.55	0	2,939	0.00%
2023/05/16	5	19.35	0	0.00	19.40	5	2,932	0.17%
2023/05/11	23	19.63	14	19.50	19.05	9	2,922	0.31%
2023/05/10	2	21.00	3	21.13	21.15	-1	2,838	-0.04%
2023/05/09	6	21.47	2	21.90	21.10	4	2,859	0.14%
2023/05/08	11	22.16	0	0.00	21.80	11	2,941	0.37%
2023/05/05	26	21.95	1	21.90	21.80	25	3,084	0.81%
2023/04/28	4	21.40	4	21.39	21.40	0	3,062	0.00%
2023/04/26	2	20.85	1	21.15	21.20	1	3,044	0.03%
2023/04/25	3	21.30	10	21.54	21.25	-7	3,030	-0.23%
2023/04/24	6	21.92	5	22.12	21.90	1	3,012	0.03%
2023/04/21	6	21.63	4	21.94	21.30	2	2,996	0.07%
2023/04/20	17	23.39	3	22.83	22.25	14	2,980	0.47%
2023/04/19	1	23.60	2	23.55	23.70	-1	2,909	-0.03%
2023/04/18	2	23.50	26	23.62	23.10	-24	2,864	-0.84%
2023/04/17	5	23.30	2	23.50	23.55	3	2,809	0.11%
2023/04/13	0	22.85	5	23.10	22.80	-5	2,758	-0.18%
2023/04/12	7	23.55	6	23.43	23.30	1	2,724	0.04%
2023/04/11	3	23.52	40	23.66	23.45	-37	2,696	-1.37%
2023/04/10	0	23.42	24	23.33	23.15	-24	2,640	-0.91%
2023/04/07	6	23.12	15	23.40	23.25	-9	2,617	-0.34%
2023/04/06	2	23.38	12.1	23.36	23.40	-10.1	2,589	-0.39%
2023/03/31	21	23.34	28	23.57	23.55	-7	2,547	-0.27%
2023/03/30	0	23.00	1	22.45	22.75	-1	2,448	-0.04%
2023/03/29	10.1	22.10	10	22.01	22.20	0.1	2,380	0.00%
2023/03/28	18	23.53	17	23.21	22.20	1	2,331	0.04%
2023/03/27	3	23.47	4	23.38	23.40	-1	2,221	-0.04%
2023/03/24	27	23.50	21	23.24	23.45	6	2,160	0.28%
2023/03/23	99	24.30	118	23.97	23.40	-19	2,009	-0.94%	大賣/
2023/03/22	20	23.15	29	23.54	23.85	-9	1,423	-0.63%
2023/03/21	4	21.35	11	20.90	21.70	-7	961	-0.73%
2023/03/20	1	19.91	2	20.60	20.50	-1	871	-0.11%
2023/03/17	1	20.20	1	20.10	20.10	0	870	0.00%
2023/03/16	0	0.00	11	19.51	19.45	-11	870	-1.26%
2023/03/14	1	20.25	0	0.00	20.10	1	884	0.11%
2023/03/13	3	19.82	10	20.22	20.40	-7	894	-0.78%
2023/03/10	0	20.75	3	20.50	20.10	-3	896	-0.33%
2023/03/09	28	21.07	1	21.35	21.00	27	902	2.99%
2023/03/07	2	20.80	10	20.75	20.75	-8	884	-0.90%
2023/03/06	11	20.56	0	0.00	20.55	11	895	1.23%
2023/03/03	1	20.40	0	0.00	20.35	1	900	0.11%
2023/03/02	2	20.75	0	0.00	20.55	2	921	0.22%
2023/03/01	0	21.35	5	20.90	20.80	-5	931	-0.54%
2023/02/24	6	20.79	0	0.00	20.80	6	956	0.63%
2023/02/23	7	21.03	2	20.85	20.95	5	1,077	0.46%
2023/02/22	8	21.41	5	21.10	20.95	3	1,084	0.28%
2023/02/21	0	21.58	0	0.00	21.25	0	1,063	0.00%
2023/02/20	2	20.83	8	21.07	20.90	-6	1,083	-0.55%
2023/02/17	3	20.65	1	20.55	20.45	2	1,062	0.19%
2023/02/16	5	20.40	1	20.40	20.45	4	1,061	0.38%
2023/02/14	0	20.15	0	0.00	20.15	0	1,069	0.00%
2023/02/13	0	20.15	1	20.10	20.25	-1	1,069	-0.09%
2023/02/10	1	20.35	0	0.00	20.45	1	1,065	0.09%
2023/02/09	1	21.05	9	20.82	20.75	-8	1,063	-0.75%
2023/02/08	0	0.00	1	20.60	20.55	-1	1,045	-0.10%
2023/02/07	0	0.00	9.1	20.90	20.95	-9.1	1,031	-0.88%
2023/02/06	25.1	21.47	14	21.32	21.45	11.1	1,014	1.10%
2023/02/03	26	20.88	15	20.76	21.20	11	925	1.19%
2023/02/01	3	19.70	2	19.60	19.60	1	781	0.13%
2023/01/31	0	0.00	2	19.30	19.15	-2	778	-0.26%
2023/01/30	0	0.00	2	19.00	19.00	-2	774	-0.26%
2023/01/16	2	18.50	0	0.00	18.60	2	773	0.26%
2023/01/13	0	18.55	0.4	18.55	18.65	-0.4	774	-0.05%
2023/01/12	3	19.03	0	0.00	18.80	3	772	0.39%
2023/01/11	2	19.30	0	0.00	19.35	2	767	0.26%
2023/01/10	25.2	20.22	31	20.24	19.75	-5.9	763	-0.77%
2023/01/09	0	19.15	0	0.00	19.10	0	739	0.00%
2023/01/04	0	0.00	0	19.00	19.05	0	760	0.00%
2022/12/28	0	19.25	0	0.00	18.80	0	764	0.00%
2022/12/27	0.1	19.50	0	0.00	19.35	0.1	767	0.01%
2022/12/21	0.1	19.15	11	19.05	18.80	-10.9	789	-1.38%
2022/12/20	10.1	19.26	0	0.00	19.00	10.1	792	1.27%
2022/12/13	3	19.95	1	19.90	20.00	2	811	0.25%
2022/12/12	2	20.05	1	20.10	20.25	1	817	0.12%
2022/12/09	2	20.60	2	21.30	20.60	0	820	0.00%
2022/12/08	1	21.20	5	20.64	20.95	-4	838	-0.48%
2022/12/07	2	20.55	0.2	21.00	20.25	1.9	845	0.22%
2022/12/06	2	21.25	4	21.09	20.90	-2	874	-0.23%
2022/12/05	0	0.00	8	21.91	21.80	-8	876	-0.91%
2022/12/02	28	21.76	0	0.00	21.60	28	872	3.21%
2022/12/01	2	21.80	0	0.00	21.60	2	868	0.23%
2022/11/30	3	21.52	2	21.63	21.35	1	872	0.11%
2022/11/29	5	21.50	3	20.95	21.45	2	929	0.22%
2022/11/28	5.2	21.29	3	21.13	21.15	2.2	946	0.23%
2022/11/25	33	21.53	1	21.90	21.00	32	949	3.37%
2022/11/24	5	21.72	16	21.98	21.50	-11	977	-1.13%
2022/11/23	6	22.29	4	22.50	22.00	2	993	0.20%
2022/11/22	14	22.31	32	22.18	22.40	-18	1,012	-1.78%
2022/11/21	77	22.40	46	22.28	22.15	31	1,050	2.95%
2022/11/18	9	20.79	8	20.68	20.80	1	950	0.10%
2022/11/17	13	20.37	25	20.12	20.40	-12	957	-1.25%
2022/11/16	0	0.00	0	19.55	19.75	0	978	0.00%
2022/11/11	0	0.00	1	18.00	17.90	-1	978	-0.10%
2022/11/10	2	18.85	3	18.85	18.75	-1	980	-0.10%
2022/11/09	1	18.85	1	18.75	18.65	0	992	0.00%
2022/11/08	1	18.40	0	0.00	18.40	1	1,003	0.10%
2022/11/02	1	17.90	3	17.95	18.00	-2	1,003	-0.20%
2022/11/01	1	17.30	2	16.75	17.30	-1	1,001	-0.10%
2022/10/31	2	17.05	0	17.25	16.65	2	1,002	0.20%
2022/10/28	0	0.00	2	16.30	16.10	-2	1,002	-0.20%
2022/10/27	2	16.40	0	0.00	16.40	2	1,008	0.20%
2022/10/26	0	16.45	1	16.25	16.20	-1	1,010	-0.10%
2022/10/24	0	17.50	0	0.00	16.40	0	1,019	0.00%
2022/10/19	7	17.08	0	0.00	17.00	7	1,032	0.68%
2022/10/14	0	0.00	2	16.70	16.80	-2	1,060	-0.19%
2022/10/12	0	17.20	0	0.00	17.50	0	1,128	0.00%
2022/10/04	1	18.55	0	0.00	18.15	1	1,316	0.08%
2022/10/03	2	17.85	2	18.10	18.25	0	1,346	0.00%
2022/09/29	0	0.00	1	17.50	17.20	-1	1,381	-0.07%
2022/09/28	0	17.07	0	0.00	16.80	0	1,377	0.00%
2022/09/27	1	17.80	1	17.95	18.25	0	1,370	0.00%
2022/09/26	1	17.70	1	18.00	17.70	0	1,368	0.00%
2022/09/23	1	19.00	5	19.00	19.00	-4	1,365	-0.29%
2022/09/22	1	19.50	0	0.00	19.45	1	1,365	0.07%
2022/09/21	20	19.40	0	0.00	19.60	20	1,362	1.47%
2022/09/19	4	19.50	6	19.63	19.45	-2	1,353	-0.15%
2022/09/16	2	20.10	0	0.00	20.00	2	1,346	0.15%
2022/09/15	7	20.42	5.1	20.50	20.00	2	1,346	0.14%
2022/09/14	1	20.95	0	0.00	20.75	1	1,329	0.08%
2022/09/13	45	21.84	18	22.80	21.55	27	1,321	2.04%
2022/09/12	1	22.30	1	22.45	23.00	0	1,295	0.00%
2022/09/07	1	22.00	5	21.90	21.90	-4	1,288	-0.31%
2022/09/06	18	21.98	17	22.31	21.90	1	1,282	0.08%
2022/09/05	3	21.52	50	21.98	21.70	-47	1,267	-3.71%
2022/09/02	2	23.15	15	23.39	23.05	-13	1,216	-1.07%
2022/09/01	11	23.31	36	23.45	23.30	-25	1,194	-2.09%
2022/08/31	4	23.38	32	23.49	23.45	-28	1,176	-2.38%
2022/08/30	2	23.40	7	23.06	23.30	-5	1,141	-0.44%
2022/08/29	18	23.03	16	22.82	22.90	2	1,098	0.18%
2022/08/26	26.1	22.10	28	22.87	22.65	-2	1,051	-0.19%
2022/08/25	0	0.00	4	21.33	21.50	-4	972	-0.41%
2022/08/24	17	21.27	19	21.27	21.00	-2	953	-0.21%
2022/08/23	12	21.02	12	21.12	21.15	0	928	0.00%
2022/08/22	11	20.75	8	20.49	20.85	3	894	0.34%
2022/08/19	9	19.66	14	19.53	19.85	-5	859	-0.58%
2022/08/18	0	0.00	2	18.80	19.20	-2	858	-0.23%
2022/08/17	11	19.05	9	19.05	18.95	2	866	0.23%
2022/08/16	5	18.65	10	18.71	18.95	-5	962	-0.52%
2022/08/15	0	0.00	6	18.35	18.50	-6	964	-0.62%
2022/08/12	0	0.00	40	18.10	18.10	-40	957	-4.18%
2022/08/11	5	17.85	0	0.00	17.75	5	961	0.52%
2022/08/10	6	17.96	5	17.90	17.80	1	971	0.10%
2022/08/05	3	17.30	3	17.10	17.15	0	1,058	0.00%
2022/08/04	3	16.95	3	17.00	16.80	0	1,106	0.00%
2022/08/03	0	0.00	1	17.00	17.00	-1	1,131	-0.09%
2022/08/01	2	18.23	0	0.00	18.10	2	1,137	0.18%
2022/07/27	4	17.98	3	17.35	17.95	1	1,152	0.09%
2022/07/26	10	17.95	16	17.61	17.45	-6	1,148	-0.52%
2022/07/25	0	0.00	9	17.82	17.80	-9	1,152	-0.78%
2022/07/21	3	18.30	5	18.10	18.15	-2	1,166	-0.17%
2022/07/20	24	18.37	30	18.46	18.25	-6	1,163	-0.52%
2022/07/19	21	17.78	12	17.76	17.95	9	1,141	0.79%
2022/07/18	62	18.23	29	18.19	17.65	33	1,120	2.95%
2022/07/15	28	16.99	29	17.43	17.50	-1	1,008	-0.10%
2022/07/14	13	15.69	0	0.00	15.95	13	964	1.35%
2022/07/13	5	15.88	3	15.90	15.60	2	976	0.20%
2022/07/12	20	15.61	0	0.00	15.40	20	993	2.01%
2022/07/11	28	17.07	29	16.71	16.40	-1	1,010	-0.10%
2022/07/08	5	16.98	0	0.00	17.05	5	992	0.50%
2022/07/07	3	15.65	3	15.13	15.50	0	969	0.00%
2022/07/06	3	15.80	0	0.00	15.10	3	993	0.30%
2022/07/05	0	0.00	1	15.10	15.80	-1	1,047	-0.10%
2022/07/04	3	15.50	0	0.00	15.25	3	1,073	0.28%
2022/07/01	30	15.42	0	0.00	14.95	30	1,093	2.74%
2022/06/30	8	16.00	4	16.05	16.05	4	1,101	0.36%
2022/06/29	3	17.05	3	16.90	16.80	0	1,122	0.00%
2022/06/23	3	16.50	0	0.00	16.30	3	1,477	0.20%
2022/06/22	5	17.15	1	16.50	16.50	4	1,596	0.25%
2022/06/21	4	17.00	3	17.20	17.30	1	1,621	0.06%
2022/06/20	15	16.95	5	16.65	16.65	10	1,652	0.61%
2022/06/17	60	17.63	6	17.48	17.70	54	1,651	3.27%
2022/06/16	2	18.15	0	0.00	17.70	2	1,659	0.12%
2022/06/15	1	18.90	0	0.00	18.95	1	1,720	0.06%
2022/06/14	1	18.85	0	0.00	18.80	1	1,776	0.06%
2022/06/13	0	0.00	5	19.39	19.00	-5	1,795	-0.28%
2022/06/10	2	19.87	1	19.75	19.95	1	1,808	0.06%
2022/06/07	0	0.00	3	20.03	19.90	-3	1,943	-0.15%
2022/06/06	1	20.25	0	0.00	20.15	1	2,012	0.05%
2022/06/01	7	20.60	14	20.79	20.40	-7	2,123	-0.33%
2022/05/31	7	20.40	3	20.45	20.30	4	2,165	0.18%
2022/05/30	2	20.20	3	20.10	20.25	-1	2,273	-0.04%
2022/05/27	0	0.00	2	19.95	19.95	-2	2,408	-0.08%
2022/05/26	5	20.35	4	20.10	19.95	1	2,915	0.03%
2022/05/25	4	20.20	3	20.13	20.10	1	3,387	0.03%
2022/05/24	48	21.16	27	21.00	20.10	21	3,896	0.54%
2022/05/23	4	20.63	1	21.00	20.45	3	3,866	0.08%
2022/05/20	4	20.69	1	20.15	20.15	3	3,900	0.08%
2022/05/19	7	20.03	9	20.26	20.35	-2	3,931	-0.05%
2022/05/18	3	21.35	2	20.80	20.70	1	3,940	0.03%
2022/05/17	5	20.90	4	21.08	20.75	1	3,969	0.03%
2022/05/16	5	20.86	3	20.80	20.70	2	4,027	0.05%
2022/05/13	13	20.63	13	21.10	20.80	0	4,027	0.00%
2022/05/12	2	21.18	33	21.09	19.85	-31	4,023	-0.77%
2022/05/11	0	0.00	6	19.36	21.45	-6	4,019	-0.15%
2022/05/10	7	19.23	3	19.75	19.50	4	4,084	0.10%
2022/05/06	1	19.85	0	0.00	19.90	1	4,254	0.02%
2022/05/05	0	0.00	5	20.44	20.20	-5	4,302	-0.12%
2022/05/04	36	19.78	1	19.75	19.95	35	4,330	0.81%
2022/05/03	3	19.65	3	19.20	19.20	0	4,369	0.00%
2022/04/29	3	19.50	3	19.30	19.30	0	4,438	0.00%
2022/04/28	8	19.31	5	19.30	19.05	3	4,497	0.07%
2022/04/27	6	19.00	6	19.00	19.05	0	4,752	0.00%
2022/04/26	6	20.41	6	20.13	19.90	0	4,754	0.00%
2022/04/25	0	0.00	2	20.10	20.00	-2	4,809	-0.04%
2022/04/22	1	20.80	0	0.00	20.80	1	4,850	0.02%
2022/04/21	3	21.37	7	21.53	21.15	-4	4,936	-0.08%
2022/04/20	7	21.49	1	21.30	21.45	6	5,013	0.12%
2022/04/19	0	0.00	1	20.95	20.75	-1	5,099	-0.02%
2022/04/14	8	22.13	9	22.12	21.90	-1	5,553	-0.02%
2022/04/13	11	22.21	5	22.20	22.05	6	5,662	0.11%
2022/04/12	2	21.90	0	0.00	21.70	2	5,962	0.03%
2022/04/11	5	22.23	2	21.95	21.90	3	6,310	0.05%
2022/04/08	3	23.30	14	22.86	23.10	-11	6,486	-0.17%
2022/04/07	2	23.40	7	23.85	23.25	-5	6,686	-0.07%
2022/04/06	10	23.79	10	23.50	23.85	0	7,014	0.00%
2022/04/01	20	24.03	12	23.78	24.00	8	7,360	0.11%
2022/03/31	2	24.25	31	24.64	24.20	-29	8,177	-0.35%
2022/03/30	20	25.45	9.3	25.28	25.05	10.7	9,071	0.12%
2022/03/29	9	26.16	25.1	26.61	26.20	-16.1	9,414	-0.17%
2022/03/28	35	25.05	23.1	25.44	26.00	11.9	9,390	0.13%
2022/03/25	22.3	24.54	18.5	24.51	25.75	3.8	9,355	0.04%
2022/03/24	23	23.58	7	23.57	23.60	16	9,344	0.17%
2022/03/23	11	23.26	1	23.45	23.45	10	9,537	0.10%
2022/03/22	3	22.82	4	22.80	22.90	-1	10,163	-0.01%
2022/03/21	2	22.93	0	0.00	22.70	2	11,023	0.02%
2022/03/18	13	23.27	11	22.93	22.95	2	11,717	0.02%
2022/03/17	4	23.21	7	23.33	23.50	-3	11,713	-0.03%
2022/03/16	1	22.80	0	0.00	22.30	1	11,814	0.01%
2022/03/15	6	22.24	8	22.33	22.05	-2	12,051	-0.02%
2022/03/14	30	22.90	34	23.12	22.70	-4	12,076	-0.03%
2022/03/11	5	22.71	11	22.85	22.70	-6	12,345	-0.05%
2022/03/10	60	24.10	56.1	23.94	23.45	3.9	12,318	0.03%
2022/03/09	33.1	22.65	39	22.61	23.60	-5.9	12,217	-0.05%
2022/03/08	6	22.03	26	21.87	21.65	-20	12,148	-0.16%
2022/03/07	8.2	22.13	23	22.18	22.10	-14.8	12,089	-0.12%
2022/03/04	31	24.21	51	24.27	23.75	-20	12,047	-0.17%
2022/03/03	47.1	24.98	28.2	24.98	24.80	18.9	11,997	0.16%
2022/03/02	14	24.46	26	24.00	24.95	-12	11,886	-0.10%
2022/03/01	209.5	25.36	187.5	25.18	24.55	22	11,747	0.19%	大買/大賣/
2022/02/25	114.4	24.63	90.4	24.77	25.35	24	11,240	0.21%	大買/
2022/02/24	230.4	23.96	216	24.09	23.05	14.4	10,760	0.13%	大買/大賣/
2022/02/23	2	22.45	29	22.22	23.15	-27	10,242	-0.26%
2022/02/22	3	21.12	151	21.23	21.05	-148	10,198	-1.45%	大賣/鉅額交易
2022/02/21	67	22.10	51	22.26	22.40	16	10,155	0.16%
2022/02/18	59	22.65	12	22.72	22.75	47	10,129	0.46%
2022/02/17	45	23.07	24	23.42	22.85	21	10,130	0.21%
2022/02/16	16	23.44	35	23.87	23.15	-19	10,103	-0.19%
2022/02/15	2	22.50	1	22.80	22.70	1	10,041	0.01%
2022/02/14	9	22.33	5	22.48	22.15	4	10,027	0.04%
2022/02/11	42	23.38	6	23.40	23.50	36	9,997	0.36%
2022/02/10	39	23.49	18	23.60	23.90	21	9,955	0.21%
2022/02/09	15	23.27	14	23.15	23.20	1	9,870	0.01%
2022/02/08	4	21.86	3	22.18	22.20	1	9,718	0.01%
2022/02/07	13	21.87	18	21.87	22.05	-5	9,695	-0.05%
2022/01/26	11	20.68	14	20.78	20.75	-3	9,647	-0.03%
2022/01/25	12	20.96	6	21.20	20.40	6	9,608	0.06%
2022/01/24	6	21.32	17	20.94	21.45	-11	9,567	-0.11%
2022/01/21	38	22.17	75	22.03	21.85	-37	9,499	-0.39%
2022/01/20	95	23.52	56	23.48	22.90	39	9,440	0.41%
2022/01/19	3	22.63	21	22.68	22.55	-18	9,188	-0.20%
2022/01/18	47	23.16	10	23.23	23.20	37	9,173	0.40%
2022/01/17	33	23.08	19	22.96	23.00	14	9,106	0.15%
2022/01/14	18	22.16	16	22.27	22.35	2	9,041	0.02%
2022/01/13	10	22.55	24.3	22.63	22.95	-14.3	8,944	-0.16%
2022/01/12	56	23.37	30	23.38	22.90	26	8,866	0.29%
2022/01/11	12	23.91	27.1	24.44	23.20	-15.1	8,792	-0.17%
2022/01/10	17.1	25.54	38	24.33	24.30	-20.9	8,616	-0.24%
2022/01/07	29	26.68	10	26.87	26.10	19	8,443	0.23%
2022/01/06	31	26.98	25	27.08	26.95	6	8,278	0.07%
2022/01/05	140	28.02	142	27.44	26.85	-2	8,155	-0.02%	大買/大賣/
2022/01/04	99.1	28.76	96	28.82	27.85	3.1	7,837	0.04%
2022/01/03	52	27.42	51	27.68	27.75	1	7,464	0.01%
2021/12/30	85	29.11	77	29.10	28.60	8	7,297	0.11%
2021/12/29	194	30.04	169	29.85	29.50	25	7,070	0.35%	大買/大賣/
2021/12/28	113.1	29.29	110.2	29.18	29.20	2.8	6,726	0.04%	大買/大賣/
2021/12/27	633.5	29.89	611	30.69	29.40	22.5	6,369	0.35%	大買/大賣/
2021/12/24	551.1	29.06	508.2	28.78	28.95	42.9	5,541	0.77%	大買/大賣/
2021/12/23	8	28.71	50.3	28.49	28.80	-42.3	4,591	-0.92%
2021/12/22	0	0.00	10	26.20	26.20	-10	4,199	-0.24%
2021/12/21	0	0.00	24	23.85	23.85	-24	4,105	-0.58%
2021/12/20	4	22.16	21	22.64	21.70	-17	4,167	-0.41%
2021/12/17	59	22.97	67.4	22.91	22.45	-8.4	4,050	-0.21%
2021/12/16	348	24.85	345	24.90	23.70	3	3,826	0.08%	大買/大賣/
2021/12/15	818.1	24.44	760	23.89	23.50	58.1	3,165	1.84%	大買/大賣/
2021/12/14	178.7	23.16	232	23.33	24.05	-53.3	2,294	-2.32%	大買/大賣/
2021/12/13	5	21.72	5	21.90	21.90	0	1,581	0.00%
2021/12/10	29	19.22	34.1	19.31	19.95	-5.1	1,520	-0.34%
2021/12/09	39.3	19.50	47.1	19.51	18.15	-7.8	1,361	-0.58%
2021/12/08	14	18.69	18	18.36	18.05	-4	1,098	-0.36%
2021/12/07	53.1	18.67	52	18.68	18.80	1.1	1,049	0.11%
2021/12/06	0	0.00	0.1	17.25	17.45	-0.1	764	-0.02%
2021/12/03	0	17.40	0	17.40	17.30	0	763	0.00%
2021/12/01	0	0.00	1	17.40	17.25	-1	761	-0.13%
2021/11/30	2	17.53	0.1	17.60	17.20	1.9	759	0.25%
2021/11/29	0	16.80	0	0.00	16.40	0	751	0.00%
2021/11/26	0	0.00	3	16.47	16.45	-3	755	-0.40%
2021/11/24	2.3	16.73	4	16.69	16.80	-1.7	752	-0.23%
2021/11/22	0	17.40	0	0.00	17.45	0	750	0.00%
2021/11/19	5	17.50	4	17.31	17.15	1	747	0.13%
2021/11/18	2	17.70	0	0.00	17.80	2	716	0.28%
2021/11/17	0	0.00	1	17.60	17.70	-1	708	-0.14%
2021/11/16	1	18.30	1	18.40	18.20	0	697	0.00%
2021/11/12	0	0.00	24	18.00	17.55	-24	666	-3.60%
2021/11/11	0	17.45	3	17.48	17.60	-3	650	-0.46%
2021/11/10	0	0.00	4	17.34	17.45	-4	648	-0.62%
2021/11/09	0	0.00	2	16.95	17.00	-2	640	-0.31%
2021/11/08	0	0.00	1	16.85	16.65	-1	635	-0.16%
2021/11/05	1	16.55	2	16.40	16.50	-1	633	-0.16%
2021/11/04	2	16.55	0	0.00	16.50	2	638	0.31%
2021/11/03	0	0.00	10	16.15	16.55	-10	651	-1.54%
2021/11/02	2	16.10	0	0.00	16.10	2	698	0.29%
2021/11/01	0	0.00	1	16.45	16.25	-1	699	-0.14%
2021/10/29	4	16.15	28	16.24	16.20	-24	709	-3.38%
2021/10/28	27	16.49	5	16.50	16.30	22	718	3.06%
2021/10/27	32	16.34	13	16.25	16.30	19	719	2.64%
2021/10/26	16	16.03	1	16.35	15.90	15	719	2.09%
2021/10/25	1	15.85	1	15.90	15.70	0	717	0.00%
2021/10/22	15	15.89	0	0.00	15.80	15	780	1.92%
2021/10/20	4	15.99	1	15.85	16.00	3	840	0.36%
2021/10/19	1	16.15	0	0.00	16.10	1	958	0.10%
2021/10/18	10	14.80	0	0.00	14.85	10	988	1.01%
2021/10/15	2	15.00	0	0.00	14.95	2	1,004	0.20%
2021/10/12	0	0.00	1	14.65	14.70	-1	1,080	-0.09%
2021/10/05	2	14.05	0	0.00	14.10	2	1,104	0.18%
2021/10/04	1	14.70	10	14.13	14.05	-9	1,108	-0.81%
2021/09/30	2	15.85	0	0.00	15.90	2	1,135	0.18%
2021/09/29	4	16.45	0	0.00	15.75	4	1,144	0.35%
2021/09/28	13	16.15	1	16.05	16.25	12	1,156	1.04%
2021/09/27	14	16.12	11	16.24	16.25	3	1,158	0.26%
2021/09/23	0	0.00	2	14.75	14.75	-2	1,058	-0.19%
2021/09/22	0	0.00	24	14.87	14.65	-24	1,072	-2.24%
2021/09/17	0	0.00	7	15.15	15.15	-7	1,094	-0.64%
2021/09/10	0	0.00	4	15.65	15.50	-4	1,131	-0.35%
2021/09/08	4	15.20	0	0.00	15.20	4	1,163	0.34%
2021/09/07	20	15.55	20	15.57	15.55	0	1,172	0.00%
2021/09/02	1	16.00	0	0.00	15.90	1	1,194	0.08%
2021/08/31	1	15.90	1	15.70	15.65	0	1,189	0.00%
2021/08/27	1	15.90	1	16.00	15.65	0	1,202	0.00%
2021/08/26	0	0.00	1	15.80	15.70	-1	1,214	-0.08%
2021/08/20	2	15.50	0	0.00	15.50	2	1,255	0.16%
2021/08/18	3	16.00	5	16.05	16.10	-2	1,307	-0.15%
2021/08/17	0	0.00	1	15.95	15.85	-1	1,372	-0.07%
2021/08/16	0	0.00	15	15.88	16.00	-15	1,385	-1.08%
2021/08/12	4	16.45	4	16.40	16.45	0	1,383	0.00%
2021/08/10	0	0.00	2	17.05	16.75	-2	1,397	-0.14%
2021/08/09	23	17.55	27	17.39	16.90	-4	1,412	-0.28%
2021/08/06	20	17.56	7	17.86	17.75	13	1,412	0.92%
2021/07/30	0	0.00	2	16.90	16.80	-2	1,461	-0.14%
2021/07/29	0	0.00	1	17.40	17.10	-1	1,470	-0.07%
2021/07/28	5	17.06	0	0.00	17.00	5	1,481	0.34%
2021/07/27	10	18.74	9	18.27	17.95	1	1,462	0.07%
2021/07/26	34	18.82	25	18.90	18.85	9	1,473	0.61%
2021/07/23	36	19.25	54	19.21	18.70	-18	1,458	-1.23%
2021/07/22	58	17.85	29	17.93	18.35	29	1,363	2.13%
2021/07/21	10	17.28	10	16.90	16.70	0	1,345	0.00%
2021/07/20	23	17.27	17	17.58	17.30	6	1,444	0.42%
2021/07/19	12	17.20	11	17.14	17.10	1	1,480	0.07%
2021/07/14	0	0.00	7	16.22	16.15	-7	1,582	-0.44%
2021/07/13	25	17.16	22	17.06	16.50	3	1,613	0.19%
2021/07/12	8	15.76	0	0.00	16.40	8	1,598	0.50%
2021/07/09	1	15.65	4	15.90	15.55	-3	1,615	-0.19%
2021/07/08	5	16.00	5	15.60	15.90	0	1,668	0.00%
2021/07/06	2	16.30	2	16.13	16.00	0	1,724	0.00%
2021/07/05	14	16.45	10	16.45	16.45	4	1,782	0.22%
2021/07/01	0	0.00	10	16.15	15.85	-10	1,933	-0.52%
2021/06/28	15	16.70	2	16.70	16.70	13	2,353	0.55%
2021/06/25	0	0.00	2	16.30	16.30	-2	2,622	-0.08%
2021/06/18	0	0.00	2	17.30	17.15	-2	2,984	-0.07%
2021/06/17	0	0.00	3	16.70	16.80	-3	3,012	-0.10%
2021/06/11	0	0.00	2	17.70	17.65	-2	3,142	-0.06%
2021/06/09	2	18.00	0	0.00	18.05	2	3,242	0.06%
2021/06/08	1	17.30	0	0.00	17.60	1	3,335	0.03%
2021/06/04	0	0.00	2	17.43	17.35	-2	3,470	-0.06%
2021/06/03	0	0.00	10	17.77	18.05	-10	3,507	-0.29%
2021/06/02	5	17.80	0	0.00	17.80	5	3,517	0.14%
2021/06/01	1	18.60	0	0.00	18.65	1	3,513	0.03%
2021/05/31	0	0.00	5	18.65	18.50	-5	3,529	-0.14%
2021/05/28	9	19.22	1.1	19.18	19.00	7.9	3,564	0.22%
2021/05/27	0	0.00	1	18.95	18.90	-1	3,589	-0.03%
2021/05/26	1	19.50	9	19.54	19.25	-8	3,620	-0.22%
2021/05/25	21	19.42	51	19.84	20.00	-30	3,668	-0.82%
2021/05/24	9	18.23	10	18.25	18.20	-1	3,708	-0.03%
2021/05/21	0	0.00	6	17.60	17.40	-6	3,759	-0.16%
2021/05/19	6	17.23	6	16.88	17.25	0	3,968	0.00%
2021/05/18	1	16.60	0	0.00	16.80	1	3,999	0.03%
2021/05/13	2	17.55	2	16.75	17.50	0	3,997	0.00%
2021/05/12	0	0.00	6	16.91	16.40	-6	4,019	-0.15%
2021/05/11	7	18.59	0	0.00	18.15	7	4,013	0.17%
2021/05/10	0	0.00	6	20.58	20.05	-6	3,992	-0.15%
2021/05/07	1	20.55	1	20.50	20.90	0	3,985	0.00%
2021/05/06	1	19.95	1	20.20	19.90	0	3,978	0.00%
2021/05/05	4	19.91	0	0.00	19.55	4	3,972	0.10%
2021/05/03	2	20.53	3	20.75	20.10	-1	3,936	-0.03%
2021/04/29	1	21.50	0	0.00	21.30	1	3,936	0.03%
2021/04/28	5	22.42	34	22.25	22.00	-29	3,996	-0.73%
2021/04/27	5	22.97	6	22.89	22.65	-1	4,000	-0.02%
2021/04/26	54.1	23.56	7	23.51	23.40	47.1	3,981	1.18%
2021/04/23	17	21.99	11	21.82	22.30	6	3,887	0.15%
2021/04/22	5	20.89	8	21.11	20.30	-3	3,858	-0.08%
2021/04/21	3	22.23	4	22.38	22.05	-1	3,929	-0.03%
2021/04/20	10	22.60	0	0.00	22.70	10	3,945	0.25%
2021/04/19	8	22.90	24	22.94	22.60	-16	3,954	-0.40%
2021/04/16	3	23.70	3	24.08	23.30	0	3,936	0.00%
2021/04/15	9	23.28	3	23.35	23.90	6	3,913	0.15%
2021/04/14	3	22.38	9	22.61	22.60	-6	3,887	-0.15%
2021/04/13	1	24.05	8	23.96	23.25	-7	3,845	-0.18%
2021/04/12	1	24.30	14	23.91	23.50	-13	3,803	-0.34%
2021/04/09	4	23.66	11.1	24.25	23.70	-7.1	3,782	-0.19%
2021/04/08	80.1	24.09	67	24.06	24.30	13.1	3,737	0.35%
2021/04/07	112	24.96	107	24.93	24.00	5	3,714	0.13%	大買/大賣/
2021/04/06	122	24.58	217.1	24.58	25.10	-95.1	3,660	-2.60%	大買/大賣/
2021/04/01	53	21.79	65	21.98	22.90	-12	3,537	-0.34%
2021/03/31	129	20.94	26	20.88	20.85	103	3,478	2.96%	大買/鉅額交易
2021/03/30	151	20.29	150	20.45	20.05	1	3,557	0.03%	大買/大賣/
2021/03/29	30	19.85	16	19.57	19.95	14	3,370	0.41%
2021/03/26	2	18.30	20	18.11	18.15	-18	3,209	-0.56%
2021/03/25	8	17.98	8	18.01	17.80	0	3,209	0.00%
2021/03/24	9	18.16	26	18.32	18.50	-17	3,255	-0.52%
2021/03/23	13	17.58	17	17.50	17.35	-4	3,276	-0.12%
2021/03/22	20	18.29	17	18.63	18.05	3	3,250	0.09%
2021/03/19	52	18.36	31	18.34	18.30	21	3,214	0.65%
2021/03/18	15	18.61	8	18.36	18.50	7	3,206	0.22%
2021/03/17	30	17.89	3	18.02	17.80	27	3,161	0.85%
2021/03/16	6	17.99	9	17.63	18.00	-3	3,172	-0.09%
2021/03/15	15	17.99	20	17.89	17.85	-5	3,122	-0.16%
2021/03/12	31	17.45	7	17.76	17.95	24	3,061	0.78%
2021/03/11	8.1	16.93	22	16.99	17.45	-13.9	2,965	-0.47%
2021/03/10	8	16.20	5	16.05	15.95	3	2,862	0.10%
2021/03/09	18	16.08	9	16.02	16.40	9	2,827	0.32%
2021/03/08	2	15.50	0	0.00	15.25	2	2,794	0.07%
2021/03/05	5	15.13	5	15.45	15.10	0	2,773	0.00%
2021/03/04	3	15.35	1	15.40	15.30	2	2,756	0.07%
2021/03/03	2	14.50	20	15.46	15.60	-18	2,730	-0.66%
2021/03/02	4	15.13	7	15.10	14.85	-3	2,683	-0.11%
2021/02/26	4	15.11	9	15.36	15.20	-5	2,646	-0.19%
2021/02/25	16	16.14	8	16.23	15.80	8	2,605	0.31%
2021/02/24	8	16.36	7	16.29	16.80	1	2,510	0.04%
2021/02/23	13	15.06	2	14.83	16.20	11	2,401	0.46%
2021/02/22	18	14.78	10	14.81	14.95	8	2,333	0.34%
2021/02/19	12	14.59	5	14.45	14.85	7	2,233	0.31%
2021/02/18	8	12.99	1	13.65	13.60	7	2,108	0.33%
2021/02/17	0	13.50	0	0.00	13.00	0	2,067	0.00%
2021/02/04	0	0.00	7	13.05	12.65	-7	2,023	-0.35%
2021/02/03	10	13.64	2	13.63	13.20	8	2,001	0.40%
2021/02/02	0	0.00	3	12.33	13.20	-3	1,943	-0.15%
2021/01/29	1	12.55	0.1	12.42	12.45	0.9	1,896	0.05%
2021/01/28	1	12.55	0	0.00	12.40	1	1,881	0.05%
2021/01/27	0	0.00	1	12.50	12.80	-1	1,869	-0.05%
2021/01/25	1	12.35	3	12.30	12.35	-2	1,844	-0.11%
2021/01/22	5	12.87	42	12.90	12.75	-37	1,823	-2.03%
2021/01/21	46	13.94	11	13.80	13.70	35	1,787	1.96%
2021/01/20	1	12.90	0	0.00	13.00	1	1,696	0.06%
2021/01/19	1	13.00	3	12.95	12.85	-2	1,654	-0.12%
2021/01/18	3	12.87	0	0.00	12.75	3	1,635	0.18%
2021/01/15	10	13.68	3	13.48	13.30	7	1,610	0.43%
2021/01/14	7	14.20	4	13.46	14.10	3	1,548	0.19%
2021/01/13	1	11.80	0	0.00	12.95	1	1,389	0.07%
2021/01/12	2	11.85	1	12.40	11.80	1	1,342	0.07%
2021/01/07	1	10.90	2	10.95	10.90	-1	1,270	-0.08%
2021/01/06	0	0.00	35	11.24	10.85	-35	1,254	-2.79%
2021/01/05	2	11.50	33	11.39	11.45	-31	1,230	-2.52%
2021/01/04	0	11.60	15	11.74	11.70	-15	1,205	-1.24%
2020/12/31	3	11.95	0	0.00	11.90	3	1,182	0.25%
2020/12/30	11	11.99	5	11.85	12.00	6	1,157	0.52%
2020/12/29	21	12.05	3	12.75	11.90	18	1,128	1.59%
2020/12/28	13	13.30	16	13.29	13.10	-3	1,020	-0.29%
2020/12/25	27	13.75	9	13.73	13.30	18	978	1.84%
2020/12/24	37	13.47	34	13.63	13.85	3	867	0.35%
2020/12/23	3	12.78	1	11.70	12.85	2	662	0.30%
2020/12/22	8	11.49	12	11.00	11.70	-4	558	-0.72%
2020/12/21	15	11.13	2	11.13	11.15	13	509	2.55%
2020/12/18	36	11.66	14	11.41	11.55	22	484	4.54%
2020/12/17	4	10.68	3	10.75	11.30	1	386	0.26%
2020/12/16	1	10.15	2	9.80	10.30	-1	304	-0.33%
2020/12/15	3	9.72	2	9.64	9.86	1	280	0.36%
2020/12/14	3	9.69	1	9.97	9.99	2	282	0.71%
2020/12/11	3	9.13	1	9.25	9.30	2	253	0.79%
2020/12/10	1	8.90	0	0.00	9.13	1	216	0.46%
2020/12/09	0	0.00	1	8.35	8.30	-1	176	-0.57%
2020/12/08	1	8.32	1	8.40	8.36	0	186	0.00%
2020/11/27	0	7.80	0	0.00	7.85	0	151	0.00%
2020/11/25	0	8.48	0	0.00	7.82	0	156	0.00%
2020/10/29	0	0.00	0	7.95	7.95	0	191	0.00%
2020/10/26	0	0.00	11	8.14	7.93	-11	195	-5.62%
2020/10/23	1	7.85	0	0.00	7.85	1	195	0.51%
2020/09/30	0	0.00	1	7.84	7.89	-1	254	-0.39%
2020/09/24	10	8.12	0	0.00	8.04	10	272	3.67%
2020/09/23	0	0.00	1	8.20	8.25	-1	271	-0.37%
2020/09/18	0	0.00	11	8.47	8.53	-11	268	-4.10%
2020/09/17	11	8.65	0	0.00	8.58	11	260	4.22%
2020/09/15	1	8.12	0	0.00	8.12	1	244	0.41%
2020/09/11	0	0.00	5	8.07	8.02	-5	229	-2.17%
2020/09/10	1	7.90	0	0.00	7.85	1	217	0.46%
2020/09/09	0	0.00	1	7.83	7.90	-1	216	-0.46%
2020/09/07	0	7.86	0	0.00	7.79	0	213	0.00%
2020/09/03	0	0.00	5	7.73	7.80	-5	217	-2.30%
2020/08/31	0	0.00	5	7.74	7.78	-5	213	-2.34%
2020/08/27	5	7.90	0	0.00	7.80	5	205	2.43%
2020/08/12	0	0.00	2	7.25	7.22	-2	185	-1.08%
2020/07/15	0	0.00	3	8.00	7.85	-3	234	-1.28%
2020/07/14	2	7.88	0	0.00	7.82	2	230	0.87%
2020/07/10	0	0.00	1	7.62	7.66	-1	228	-0.44%
2020/07/08	1	7.04	0	0.00	7.72	1	188	0.53%
2020/07/03	1	7.09	0	0.00	6.99	1	180	0.55%
2020/06/22	2	6.72	0	0.00	6.55	2	173	1.16%
2020/06/04	0	0.00	3	6.75	6.70	-3	205	-1.46%
2020/06/03	0	0.00	2	6.69	6.75	-2	205	-0.97%
2020/04/29	1	7.17	0	0.00	6.84	1	191	0.52%
2020/04/23	1	6.78	2	6.30	6.48	-1	175	-0.57%
2020/04/22	1	6.32	0	0.00	6.25	1	163	0.61%
2020/03/30	0	5.01	0	0.00	4.97	0	150	0.00%
2020/03/26	0	5.00	0	0.00	4.96	0	154	0.00%
2020/03/09	0	7.52	0	0.00	6.67	0	136	0.00%
2020/03/03	0	6.89	0	0.00	6.83	0	137	0.00%
2020/02/03	0	6.78	0	0.00	6.72	0	145	0.00%
2020/01/06	0	0.00	33	8.06	8.02	-33	165	-19.89%
2019/11/22	4	8.45	0	0.00	8.53	4	364	1.10%
2019/11/21	0	0.00	5	8.50	8.57	-5	364	-1.37%
2019/11/19	0	0.00	5	8.52	8.52	-5	364	-1.37%
2019/11/07	0	0.00	5	8.98	8.90	-5	404	-1.24%
2019/11/04	0	0.00	2	8.89	8.95	-2	407	-0.49%
2019/10/31	0	0.00	5	8.84	8.94	-5	414	-1.20%
2019/10/23	3	9.09	3	9.07	8.90	0	450	0.00%
2019/10/22	0	0.00	6	8.95	9.08	-6	451	-1.33%
2019/10/14	0	0.00	6	9.17	9.18	-6	463	-1.30%
2019/10/09	0	0.00	1	9.09	9.18	-1	439	-0.23%
2019/10/07	10	9.35	0	0.00	9.30	10	440	2.27%
2019/10/03	0	0.00	1	9.18	9.16	-1	431	-0.23%
2019/10/02	2	9.20	0	0.00	9.29	2	432	0.46%
2019/10/01	1	9.26	0	0.00	9.22	1	445	0.22%
2019/09/27	0	0.00	2	9.13	9.17	-2	446	-0.45%
2019/09/26	7	9.51	16	9.44	9.42	-9	440	-2.04%
2019/09/25	16	9.90	13	10.00	9.62	3	429	0.70%
2019/09/24	47	9.11	32	9.02	9.65	15	365	4.10%
2019/09/19	3	8.44	0	0.00	8.49	3	274	1.09%
2019/09/05	12	9.15	12	8.95	8.82	0	288	0.00%
2019/09/03	0	0.00	2	8.74	8.82	-2	283	-0.71%
2019/08/28	13	8.81	13	8.70	8.77	0	286	0.00%
2019/08/16	0	0.00	2	8.52	8.60	-2	298	-0.67%
2019/08/15	23	8.67	26	8.68	8.44	-3	301	-1.00%
2019/08/14	0	0.00	2	8.47	8.48	-2	274	-0.73%
2019/08/12	3	8.49	0	0.00	8.59	3	300	1.00%
2019/08/07	0	8.40	0	0.00	8.32	0	311	0.00%
2019/08/05	0	0.00	8	8.80	8.72	-8	336	-2.38%
2019/08/01	0	0.00	3	9.09	9.04	-3	362	-0.83%
2019/07/30	10	9.40	9	9.25	9.23	1	370	0.27%
2019/07/23	0	0.00	2	9.29	9.23	-2	419	-0.48%
2019/07/19	2	9.05	0	0.00	9.10	2	412	0.48%
2019/07/08	11	9.41	9	9.18	9.16	2	620	0.32%
2019/07/04	0	0.00	2	8.94	8.89	-2	612	-0.33%
2019/07/03	2	8.80	0	0.00	8.80	2	618	0.32%
2019/06/25	0	8.60	3	8.66	8.66	-3	692	-0.43%
2019/06/24	0	8.62	2	8.55	8.68	-2	698	-0.29%
2019/06/20	0	8.60	0	0.00	8.63	0	756	0.00%
2019/06/18	1	8.55	1	8.46	8.45	0	814	0.00%
2019/05/31	1	9.09	0	0.00	9.05	1	1,133	0.09%
2019/05/29	0	0.00	2	8.99	9.00	-2	1,147	-0.17%
2019/05/28	1	8.98	0	0.00	8.96	1	1,159	0.09%
2019/05/27	2	9.03	2	8.99	9.00	0	1,178	0.00%
2019/05/24	2	9.09	2	9.02	9.02	0	1,192	0.00%
2019/05/22	1	9.13	0	0.00	9.13	1	1,206	0.08%
2019/05/21	0	0.00	1	9.05	9.09	-1	1,217	-0.08%
2019/05/20	0	0.00	1	9.08	9.08	-1	1,226	-0.08%
2019/05/17	13	9.47	0	0.00	9.07	13	1,244	1.04%
2019/05/15	1	9.81	0	0.00	9.79	1	1,285	0.08%
2019/05/13	1	10.40	14	10.14	9.75	-13	1,314	-0.99%
2019/05/10	5	10.85	0	0.00	10.40	5	1,311	0.38%
2019/05/09	1	11.45	1	11.25	10.95	0	1,344	0.00%
2019/05/08	4	11.56	4	11.40	11.40	0	1,370	0.00%
2019/05/07	4	11.63	3	11.50	11.50	1	1,589	0.06%
2019/05/06	3	11.52	2	11.40	11.40	1	1,649	0.06%
2019/05/03	61	11.79	121	11.80	11.85	-60	1,732	-3.46%	大賣/
2019/05/02	10	11.10	25	11.24	11.40	-15	1,701	-0.88%
2019/04/30	5	10.80	5	10.85	11.00	0	1,724	0.00%
2019/04/29	17	11.10	7	11.35	10.90	10	1,749	0.57%
2019/04/26	5	11.30	0	0.00	11.40	5	1,750	0.29%
2019/04/25	0	0.00	1	11.40	11.40	-1	1,759	-0.06%
2019/04/24	5	11.45	0	0.00	11.45	5	1,782	0.28%
2019/04/23	10	11.43	6	11.54	11.45	4	1,794	0.22%
2019/04/22	46	11.75	7	11.60	11.60	39	1,814	2.15%
2019/04/19	80	12.13	47	12.03	12.10	33	1,867	1.77%
2019/04/18	35	11.47	67	11.50	11.80	-32	1,806	-1.77%
2019/04/17	55	11.19	63	11.11	11.10	-8	1,767	-0.45%
2019/04/16	85	11.00	89	10.94	11.00	-4	1,782	-0.22%
2019/04/15	15	10.95	5	10.95	10.85	10	1,833	0.55%
2019/04/12	1	11.15	6	11.13	11.00	-5	1,882	-0.27%
2019/04/11	6	11.13	5	11.23	11.15	1	1,998	0.05%
2019/04/10	1	11.15	5	11.25	11.15	-4	2,196	-0.18%
2019/04/09	3	11.15	0	0.00	11.15	3	2,387	0.13%
2019/04/08	15	11.18	5	11.20	11.10	10	2,412	0.41%
2019/04/03	17	11.21	17	11.27	11.25	0	2,414	0.00%
2019/04/02	5	11.15	5	11.40	11.10	0	2,483	0.00%
2019/04/01	9	11.09	15	11.18	11.15	-6	2,525	-0.24%
2019/03/29	21	10.80	15	10.85	10.70	6	2,509	0.24%
2019/03/28	10	11.00	5	11.00	10.95	5	2,505	0.20%
2019/03/27	5	11.17	5	11.44	11.20	0	2,506	0.00%
2019/03/26	20	11.31	10	11.30	11.30	10	2,520	0.40%
2019/03/25	23	11.41	43	11.62	11.25	-20	2,528	-0.79%
2019/03/22	35	12.23	0	0.00	12.15	35	2,503	1.40%
2019/03/21	1	12.35	0	0.00	12.35	1	2,487	0.04%
2019/03/19	6	12.65	0	0.00	12.55	6	2,500	0.24%
2019/03/18	11	12.43	5	12.44	12.35	6	2,545	0.24%
2019/03/15	5	12.76	2	12.45	12.45	3	2,604	0.12%
2019/03/14	4	12.86	2	12.65	12.65	2	2,742	0.07%
2019/03/13	13	12.64	88	12.64	12.75	-75	2,794	-2.68%
2019/03/12	0	0.00	7	12.25	12.25	-7	2,687	-0.26%
2019/03/11	3	12.20	2	12.25	12.20	1	2,681	0.04%
2019/03/08	0	12.35	0	0.00	12.25	0	2,680	0.00%
2019/03/07	1	12.40	0	0.00	12.35	1	2,671	0.04%
2019/03/06	2	12.58	0	0.00	12.55	2	2,659	0.08%
2019/03/05	4	12.73	1	12.70	12.75	3	2,651	0.11%
2019/03/04	0	0.00	4	12.60	12.60	-4	2,642	-0.15%
2019/02/27	1	12.70	0	0.00	12.60	1	2,641	0.04%
2019/02/26	9	12.87	9	12.77	12.85	0	2,638	0.00%
2019/02/25	5	12.62	1	12.75	12.55	4	2,633	0.15%
2019/02/22	1	12.70	0	0.00	12.80	1	2,672	0.04%
2019/02/21	0	0.00	2	12.90	12.80	-2	2,699	-0.07%
2019/02/20	3	12.90	8	12.85	12.85	-5	2,689	-0.19%
2019/02/19	15	12.79	7	12.90	12.80	8	2,678	0.30%
2019/02/18	3	13.00	141	12.78	12.70	-138	2,669	-5.17%	大賣/鉅額交易
2019/02/15	20	12.71	4	12.90	13.10	16	2,642	0.61%
2019/02/14	74	13.42	79	13.35	13.35	-5	2,595	-0.19%
2019/02/13	0	0.00	1	13.45	13.35	-1	2,579	-0.04%
2019/02/12	2	13.20	33.1	13.15	13.25	-31.1	2,552	-1.22%
2019/02/11	2	13.38	2	13.23	13.25	0	2,540	0.00%
2019/01/30	11	13.37	4	13.70	13.20	7	2,518	0.28%
2019/01/29	22	13.52	8	13.43	13.45	14	2,464	0.57%
2019/01/28	144	14.79	164	14.79	13.80	-20	2,424	-0.83%	大買/大賣/
2019/01/25	13	14.02	212	14.02	14.20	-199	2,199	-9.05%	大賣/鉅額交易
2019/01/24	95	13.90	148	13.92	13.70	-53	2,131	-2.49%	大賣/
2019/01/23	26	13.42	24	13.46	13.45	2	2,036	0.10%
2019/01/22	2	13.65	9	13.60	13.25	-7	2,016	-0.35%
2019/01/21	39	13.62	0	0.00	13.60	39	1,984	1.96%
2019/01/17	10	13.34	3	13.65	13.25	7	1,943	0.36%
2019/01/16	23	13.49	8	13.42	13.50	15	1,927	0.78%
2019/01/15	13	13.19	12	13.20	13.20	1	1,900	0.05%
2019/01/14	10	13.23	18	13.23	13.25	-8	1,880	-0.43%
2019/01/11	28	13.70	17	13.79	13.45	11	1,850	0.59%
2019/01/10	4	13.53	6	13.29	13.35	-2	1,770	-0.11%
2019/01/09	7	13.34	0	0.00	13.25	7	1,750	0.40%
2019/01/08	2	13.40	5	13.35	13.40	-3	1,722	-0.17%
2019/01/07	51	13.80	14	13.76	13.55	37	1,696	2.18%
2019/01/04	15	13.29	26	13.31	13.30	-11	1,638	-0.67%
2019/01/03	106	14.19	81	14.09	13.70	25	1,582	1.58%	大買/
2019/01/02	75	13.79	83	13.88	14.50	-8	1,460	-0.55%
2018/12/28	39	13.35	45	13.42	13.60	-6	1,253	-0.48%
2018/12/27	1	12.60	1	12.55	12.40	0	1,057	0.00%
2018/12/26	1	11.90	1	12.15	12.05	0	1,023	0.00%
2018/12/25	31	12.46	33	12.51	12.05	-2	1,009	-0.20%
2018/12/24	10	12.75	70	12.65	12.75	-60	932	-6.44%
2018/12/22	19	11.55	0	0.00	11.60	19	878	2.16%
2018/12/21	10	11.52	9	11.70	11.70	1	869	0.11%
2018/12/20	9	11.65	0	0.00	11.35	9	856	1.05%
2018/12/19	0	0.00	3	11.80	11.70	-3	841	-0.36%
2018/12/18	2	12.03	4	12.13	12.05	-2	822	-0.24%
2018/12/17	13	12.48	15	12.47	12.20	-2	809	-0.25%
2018/12/14	7	12.40	8	12.09	12.40	-1	781	-0.13%
2018/12/13	3	12.33	8	12.30	12.15	-5	748	-0.67%
2018/12/12	64	12.46	35	12.46	12.30	29	719	4.03%
2018/12/11	46	12.48	50	12.60	12.10	-4	675	-0.59%
2018/12/10	5	12.24	118	12.09	12.10	-113	577	-19.56%	大賣/鉅額交易
2018/12/07	173	12.30	55	12.08	12.00	118	505	23.35%	大買/鉅額交易
2018/12/06	21	10.95	11	11.41	11.45	10	345	2.90%
2018/12/05	0	0.00	3	10.48	10.45	-3	251	-1.19%
2018/12/04	20	10.34	0	0.00	10.25	20	240	8.30%
2018/12/03	0	0.00	10	10.30	10.30	-10	235	-4.24%
2018/11/21	15	11.23	5	10.70	10.80	10	170	5.85%
2018/11/15	0	0.00	2	9.74	9.88	-2	69	-2.89%
2018/11/14	2	9.35	0	0.00	9.40	2	63	3.13%
2018/10/05	0	8.60	0	0.00	8.68	0	113	0.00%
2018/10/02	0	9.10	0	0.00	9.01	0	112	0.01%
2018/06/19	0	0.00	1	9.08	9.09	-1	116	-0.86%
2018/06/12	3	9.09	0	0.00	9.16	3	114	2.62%
2018/06/07	10	9.10	31.2	9.32	9.17	-21.2	111	-19.05%
2018/06/05	0	0.00	6	9.83	9.81	-6	93	-6.45%
2018/05/23	0	0.00	1	7.79	7.97	-1	76	-1.32%
2018/05/09	0	8.38	0	0.00	8.30	0	81	0.00%
2018/04/26	0	8.37	0	0.00	8.29	0	89	0.00%
2018/03/22	0	9.25	0	0.00	9.16	0	117	0.00%
2018/03/19	0	9.89	0	0.00	9.80	0	119	0.00%
2018/02/27	1	9.90	0	0.00	9.90	1	133	0.75%