弘裕 (1474)-台新券商分點個股進出

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

弘裕

(1474)

可現股當沖

股價
12.75
漲跌
▼0.10
漲幅
-0.78%
成交量
150張
產業
上市紡織類股
170人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

弘裕 (1474)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
2024/12/13	0	0.00	12	12.75	12.75	-12	231	-5.19%
2024/12/12	0	0.00	1	12.90	12.85	-1	232	-0.45%
2024/12/09	1	12.95	0	0.00	12.90	1	235	0.42%
2024/12/06	0	0.00	3	13.00	13.10	-3	237	-1.26%
2024/12/04	0	0.00	13	13.00	12.95	-13	242	-5.36%
2024/12/02	0	0.00	2	13.10	13.10	-2	248	-0.80%
2024/11/29	1	13.30	1	13.30	13.30	0	250	0.00%
2024/11/27	1	13.50	1	13.60	13.45	0	256	0.00%
2024/11/19	0	0.00	18.3	13.75	13.85	-18.3	264	-6.92%
2024/11/18	0	0.00	2	13.50	13.55	-2	265	-0.75%
2024/11/14	18	13.60	4	13.55	13.40	14	275	5.08%
2024/11/12	1	13.85	3	14.15	14.20	-2	278	-0.72%
2024/11/11	2.5	14.06	0	0.00	14.15	2.5	274	0.91%
2024/11/08	1	13.75	0	0.00	14.00	1	272	0.37%
2024/11/07	1	13.90	2	13.85	13.90	-1	271	-0.37%
2024/11/06	2	13.68	0	0.00	13.85	2	271	0.74%
2024/11/04	2	13.55	0	0.00	13.80	2	280	0.71%
2024/10/28	1	13.55	1	13.65	13.65	0	289	0.00%
2024/10/24	0	0.00	2	13.65	13.65	-2	290	-0.69%
2024/10/23	0	0.00	6	13.88	13.95	-6	296	-2.02%
2024/10/21	3	13.83	58	13.82	13.80	-55	299	-18.36%
2024/10/18	3	14.25	4	14.30	14.30	-1	300	-0.33%
2024/10/17	10	14.49	12	14.53	14.30	-2	302	-0.66%
2024/10/16	3	14.18	9	14.32	14.60	-6	302	-1.98%
2024/10/15	3	13.75	5	13.07	14.15	-2	289	-0.69%
2024/10/14	2	12.85	4	12.90	12.95	-2	285	-0.70%
2024/10/11	3	13.47	1	13.60	13.50	2	282	0.71%
2024/10/09	5	13.21	5	13.20	13.30	0	288	0.00%
2024/10/08	5	13.10	0	0.00	13.10	5	293	1.70%
2024/10/07	3	13.00	5	12.90	13.00	-2	315	-0.63%
2024/10/04	0	0.00	1	12.85	12.85	-1	323	-0.31%
2024/09/30	1	12.80	1	12.70	12.75	0	340	0.01%
2024/09/20	17	12.59	0	0.00	12.55	17	374	4.54%
2024/09/19	25	12.49	0	0.00	12.45	25	377	6.61%
2024/09/16	2	12.65	2	12.40	12.40	0	382	0.00%
2024/09/11	0.3	11.90	0	0.00	11.90	0.3	381	0.07%
2024/09/10	0	0.00	7	11.75	11.80	-7	387	-1.81%
2024/09/05	1	12.05	0	0.00	12.05	1	394	0.25%
2024/09/03	2	12.35	0	0.00	12.30	2	400	0.50%
2024/08/30	0.4	12.80	0	0.00	12.55	0.4	400	0.10%
2024/08/29	0	12.70	0	0.00	12.65	0	399	0.01%
2024/08/21	0	0.00	3	12.70	12.70	-3	413	-0.73%
2024/08/20	1	12.65	4	12.70	12.70	-3	413	-0.73%
2024/08/19	0	0.00	11	12.70	12.70	-11	418	-2.63%
2024/08/16	0	0.00	319	12.64	12.60	-319	430	-74.09%	大賣/鉅額交易
2024/08/15	0	0.00	37	12.61	12.55	-37	423	-8.73%
2024/08/08	0	0.00	2	12.70	12.70	-2	479	-0.42%
2024/08/06	0	0.00	27	12.16	12.35	-27	528	-5.11%
2024/08/05	0.7	12.75	20	12.39	12.25	-19.3	525	-3.66%
2024/08/02	0	0.00	2	13.45	13.50	-2	517	-0.39%
2024/08/01	8	13.54	0	0.00	13.50	8	521	1.53%
2024/07/30	0	0.00	1	13.30	13.25	-1	533	-0.19%
2024/07/29	0	0.00	40.7	13.15	13.10	-40.7	537	-7.56%
2024/07/26	0	0.00	34	13.39	13.50	-34	543	-6.26%
2024/07/23	0.1	14.00	0	0.00	13.90	0.1	564	0.02%
2024/07/22	0	0.00	46	13.82	13.90	-46	588	-7.82%
2024/07/19	0	0.00	4	14.35	14.05	-4	585	-0.68%
2024/07/18	6	14.50	3	14.55	14.50	3	583	0.51%
2024/07/17	15	14.50	0	0.00	14.45	15	581	2.58%
2024/07/16	0	0.00	5	14.62	14.50	-5	575	-0.87%
2024/07/15	40.7	15.00	8	14.69	14.60	32.7	572	5.71%
2024/07/12	0	0.00	3	14.68	14.75	-3	572	-0.52%
2024/07/11	3	14.72	9	14.62	14.75	-6	570	-1.05%
2024/07/10	8	14.77	0	0.00	14.60	8	563	1.42%
2024/07/09	18	14.76	17	14.64	14.80	1	554	0.18%
2024/07/08	2.1	14.45	0	0.00	14.35	2.1	531	0.39%
2024/07/05	1	14.50	1	14.60	14.45	0	528	0.00%
2024/07/04	0	0.00	0.3	14.60	14.50	-0.3	522	-0.06%
2024/07/03	0	0.00	1	14.40	14.40	-1	513	-0.19%
2024/07/01	0	0.00	5	14.49	14.35	-5	508	-0.98%
2024/06/27	0	0.00	7	14.36	14.35	-7	499	-1.40%
2024/06/26	0	0.00	1	14.20	14.20	-1	489	-0.20%
2024/06/24	0	0.00	1	14.25	14.25	-1	477	-0.21%
2024/06/20	35	14.01	0	0.00	14.10	35	472	7.41%
2024/06/19	1	13.95	0	0.00	13.95	1	469	0.21%
2024/06/17	0	0.00	3	14.37	14.30	-3	466	-0.64%
2024/06/14	0	0.00	1	14.40	14.20	-1	461	-0.22%
2024/06/13	0.1	13.85	0	0.00	14.05	0.1	453	0.02%
2024/06/12	7.1	13.85	0	0.00	13.85	7.1	452	1.57%
2024/06/11	1.1	14.11	0	0.00	13.95	1.1	447	0.25%
2024/06/07	0	0.00	2	14.20	14.20	-2	444	-0.45%
2024/06/06	0	13.80	0	0.00	13.55	0	436	0.01%
2024/06/04	0.2	14.00	0	0.00	13.90	0.2	435	0.05%
2024/06/03	0	14.10	14	13.95	14.10	-14	437	-3.20%
2024/05/29	0	0.00	11	14.05	14.10	-11	469	-2.34%
2024/05/27	1	13.75	0	0.00	13.75	1	477	0.21%
2024/05/24	0	0.00	0.4	13.70	13.65	-0.4	479	-0.09%
2024/05/22	1	14.11	1	14.20	14.05	0	468	0.01%
2024/05/21	41	14.50	5	14.55	14.50	36	455	7.90%
2024/05/20	18	14.73	0	0.00	14.55	18	454	3.96%
2024/05/17	115	14.75	2	14.80	14.65	113	440	25.64%	大買/鉅額交易
2024/05/16	128	14.49	8	14.43	14.60	120	415	28.85%	大買/鉅額交易
2024/05/15	38	14.05	1	14.00	14.00	37	388	9.52%
2024/05/14	4	14.09	0	0.00	14.10	4	381	1.05%
2024/05/13	4	14.08	4	13.98	14.00	0	368	0.00%
2024/05/10	6	14.14	16	14.13	14.30	-10	341	-2.93%
2024/05/09	5	13.75	0	0.00	13.90	5	316	1.58%
2024/05/08	1	13.45	8	13.44	13.35	-7	308	-2.27%
2024/05/07	0	0.00	73	13.45	13.45	-73	303	-24.03%
2024/05/06	4	13.50	0	0.00	13.50	4	297	1.34%
2024/05/03	3	13.90	4	14.05	13.90	-1	287	-0.35%
2024/05/02	6	14.03	4	14.03	14.05	2	282	0.71%
2024/04/30	4	13.98	4	14.09	13.85	0	275	0.00%
2024/04/29	88	14.15	5	14.05	14.05	83	265	31.24%
2024/04/26	0.1	13.65	0	0.00	13.70	0.1	235	0.03%
2024/04/24	0	0.00	1	13.15	13.05	-1	206	-0.48%
2024/04/22	0	0.00	1	12.85	12.80	-1	199	-0.50%
2024/04/18	7	13.04	0	0.00	13.00	7	194	3.60%
2024/04/17	55	12.78	0	0.00	12.95	55	188	29.13%
2024/04/16	36	12.53	0	0.00	12.50	36	185	19.41%
2024/04/15	4	12.80	0	0.00	12.80	4	184	2.17%
2024/04/09	0.1	12.40	0	0.00	12.35	0.1	171	0.06%
2024/04/08	0.2	12.55	0	0.00	12.45	0.2	170	0.09%
2024/04/02	4	12.40	0	0.00	12.50	4	169	2.35%
2024/04/01	0	12.35	0	0.00	12.40	0	167	0.02%
2024/03/29	0	0.00	10	12.30	12.35	-10	165	-6.03%
2024/03/20	1	11.90	0	0.00	11.95	1	166	0.60%
2024/03/14	0	0.00	1	12.05	12.00	-1	168	-0.59%
2024/03/13	1	12.00	0	0.00	12.00	1	166	0.60%
2024/03/11	0.1	12.25	0	0.00	12.15	0.1	167	0.06%
2024/03/08	3	12.35	0	0.00	12.25	3	169	1.77%
2024/03/07	2	12.65	0	0.00	12.35	2	166	1.20%
2024/03/06	0	0.00	16	12.83	12.85	-16	161	-9.93%
2024/03/05	35	13.02	6	12.63	13.15	29	147	19.67%
2024/03/01	0	0.00	8	12.49	12.45	-8	116	-6.86%
2024/02/29	1	12.25	0	0.00	12.25	1	105	0.95%
2024/02/27	0	0.00	2	12.00	12.00	-2	101	-1.96%
2024/02/23	1	11.85	2	11.85	11.75	-1	96	-1.03%
2024/02/22	1	11.80	0	0.00	11.80	1	103	0.96%
2024/02/21	1	11.80	0	0.00	11.80	1	101	0.99%
2024/01/30	0.2	11.80	0	0.00	11.80	0.2	101	0.20%
2024/01/16	0.1	11.95	0	0.00	11.85	0.1	106	0.13%
2024/01/15	0.2	12.10	0	0.00	12.00	0.2	105	0.19%
2024/01/10	1	12.10	0	0.00	12.15	1	104	0.96%
2024/01/09	1	12.20	0	0.00	12.20	1	104	0.96%
2023/12/25	0	0.00	1	12.10	12.00	-1	96	-1.04%
2023/12/22	0	0.00	1	12.20	12.20	-1	94	-1.06%
2023/12/21	0	0.00	1	12.25	12.20	-1	93	-1.06%
2023/12/18	1	12.15	0	0.00	12.15	1	91	1.09%
2023/12/15	7	11.95	1	11.95	12.00	6	88	6.76%
2023/12/13	0	0.00	1	11.75	11.80	-1	79	-1.26%
2023/12/12	0	0.00	1	11.85	11.70	-1	77	-1.29%
2023/12/07	0.4	11.85	0	0.00	11.80	0.4	78	0.54%
2023/12/06	0	0.00	11	11.75	11.75	-11	76	-14.46%
2023/12/05	2	11.48	0	0.00	11.70	2	74	2.68%
2023/12/01	0	0.00	6	11.75	11.75	-6	73	-8.20%
2023/11/21	10	11.75	11	11.65	11.80	-1	72	-1.38%
2023/11/20	2	11.65	0	0.00	11.65	2	71	2.81%
2023/11/09	0	0.00	7	11.56	11.55	-7	69	-10.09%
2023/10/27	0	0.00	1	11.30	11.40	-1	88	-1.13%
2023/10/19	0.1	11.30	0	0.00	11.20	0.1	94	0.05%
2023/10/13	0.4	11.40	2	11.30	11.30	-1.6	98	-1.59%
2023/10/11	2	11.30	0	0.00	11.20	2	101	1.98%
2023/10/06	1	11.50	3	11.50	11.40	-2	99	-2.00%
2023/10/05	0	0.00	1	11.45	11.45	-1	100	-1.00%
2023/09/22	0	0.00	2	11.50	11.45	-2	109	-1.83%
2023/09/21	0	0.00	1	11.45	11.40	-1	108	-0.92%
2023/09/19	0	0.00	4	11.50	11.50	-4	111	-3.57%
2023/09/13	0	0.00	0.1	11.60	11.45	-0.1	125	-0.08%
2023/09/07	0.1	11.60	0.1	11.55	11.45	0	164	0.00%
2023/09/04	1.1	11.71	0	0.00	11.80	1.1	167	0.66%
2023/09/01	0	0.00	7	11.65	11.75	-7	175	-4.00%
2023/08/28	2	11.65	0	0.00	11.65	2	177	1.13%
2023/08/18	0	0.00	3	12.00	12.00	-3	183	-1.64%
2023/08/16	2	12.10	0	0.00	11.95	2	183	1.09%
2023/08/09	2	12.25	0	0.00	12.40	2	182	1.10%
2023/08/08	2.1	11.97	0	0.00	11.95	2.1	179	1.17%
2023/07/21	0	0.00	1	12.55	12.55	-1	167	-0.60%
2023/07/20	0	0.00	1	12.55	12.45	-1	167	-0.60%
2023/07/19	0	0.00	4	12.48	12.50	-4	167	-2.39%
2023/07/07	0	0.00	4	12.51	12.50	-4	191	-2.09%
2023/07/06	1	12.60	0	0.00	12.60	1	201	0.50%
2023/07/05	0	0.00	1	12.80	12.75	-1	212	-0.47%
2023/06/28	5	12.93	1	12.95	12.80	4	213	1.87%
2023/06/27	3	12.85	5	13.05	12.85	-2	214	-0.93%
2023/06/20	11	13.25	1	13.20	13.20	10	208	4.80%
2023/06/19	0	0.00	2	13.35	13.25	-2	206	-0.97%
2023/06/16	4	13.10	4	13.10	13.00	0	197	0.00%
2023/06/15	9	13.11	1	13.15	13.10	8	193	4.14%
2023/06/14	6	13.11	1	13.15	12.95	5	187	2.67%
2023/06/13	10	12.75	2	12.60	12.75	8	162	4.92%
2023/06/12	0	0.00	2	12.55	12.75	-2	161	-1.24%
2023/06/08	0	0.00	2	12.80	12.65	-2	159	-1.26%
2023/06/02	0.2	12.50	0	0.00	12.50	0.2	162	0.10%
2023/05/29	0	0.00	2	12.65	12.55	-2	169	-1.18%
2023/05/25	1	12.90	0	0.00	12.85	1	174	0.57%
2023/05/16	2	12.40	0	0.00	12.20	2	163	1.22%
2023/05/15	0	0.00	4	12.19	12.30	-4	164	-2.43%
2023/05/08	2	12.70	0	0.00	12.70	2	161	1.24%
2023/04/26	0	0.00	5	12.45	12.55	-5	160	-3.11%
2023/04/20	0	0.00	4	12.65	12.55	-4	157	-2.54%
2023/04/18	0	0.00	7	12.75	12.70	-7	154	-4.53%
2023/04/17	1	12.65	0	0.00	12.80	1	152	0.65%
2023/04/14	1	12.90	2	12.85	12.90	-1	149	-0.67%
2023/04/13	2	12.85	0	0.00	12.90	2	147	1.36%
2023/04/12	1	13.15	2	13.33	13.00	-1	140	-0.71%
2023/04/11	1	13.20	1	13.35	13.20	0	127	0.00%
2023/04/10	8	12.84	4	12.70	12.80	4	117	3.39%
2023/04/07	0	0.00	2	12.50	12.60	-2	105	-1.90%
2023/04/06	0	0.00	3	12.35	12.45	-3	104	-2.87%
2023/03/29	3	12.30	0	0.00	12.25	3	101	2.97%
2023/03/22	1	12.25	0	0.00	12.25	1	103	0.97%
2023/03/21	0	0.00	2	12.20	12.20	-2	104	-1.91%
2023/03/20	2	12.20	0	0.00	12.20	2	104	1.92%
2023/03/17	1	12.20	0	0.00	12.20	1	107	0.93%
2023/03/16	7	12.32	0	0.00	12.20	7	109	6.40%
2023/03/14	3	12.30	0	0.00	12.30	3	117	2.54%
2023/03/13	2	12.35	1	12.25	12.30	1	119	0.83%
2023/03/10	22	12.45	7	12.31	12.35	15	124	12.08%
2023/03/09	0	0.00	3	12.20	12.20	-3	121	-2.47%
2023/03/08	2	12.30	0	0.00	12.30	2	134	1.49%
2023/03/07	2	12.25	0	0.00	12.35	2	135	1.48%
2023/03/06	0	0.00	2	12.35	12.35	-2	134	-1.49%
2023/03/03	0.1	12.20	0	0.00	12.15	0.1	129	0.10%
2023/02/23	4	12.40	4	12.34	12.30	0	125	0.00%
2023/02/22	0	0.00	1	12.20	12.20	-1	119	-0.83%
2023/02/21	0	0.00	2	12.20	12.20	-2	119	-1.68%
2023/02/15	0	0.00	5	12.10	12.05	-5	119	-4.19%
2023/02/14	0	0.00	2	12.15	12.15	-2	117	-1.70%
2023/02/02	3	12.17	0	0.00	12.10	3	120	2.48%
2023/02/01	0	0.00	21	12.01	12.05	-21	120	-17.50%
2023/01/31	3	12.10	0	0.00	12.05	3	118	2.54%
2023/01/17	2	12.05	0	0.00	12.10	2	115	1.73%
2023/01/09	0	0.00	0	12.20	12.10	0	117	0.00%
2022/12/27	1	12.00	0	0.00	12.05	1	135	0.74%
2022/12/26	2	12.10	0	0.00	12.05	2	136	1.47%
2022/12/13	2	12.05	0	0.00	11.95	2	273	0.73%
2022/12/08	2	12.55	0	0.00	12.45	2	376	0.53%
2022/12/01	1	12.20	2	12.25	12.10	-1	356	-0.28%
2022/11/30	2	11.95	0	0.00	11.90	2	347	0.58%
2022/11/08	1	11.20	0	0.00	11.15	1	336	0.30%
2022/11/02	1	11.00	0	0.00	10.85	1	343	0.29%
2022/11/01	5	11.05	0	0.00	11.00	5	342	1.46%
2022/10/27	0	0.00	2	10.85	10.95	-2	354	-0.56%
2022/10/25	0.1	10.70	0	0.00	10.75	0.1	355	0.04%
2022/10/05	0.5	12.00	0	0.00	11.80	0.5	357	0.15%
2022/09/28	0	0.00	1	12.50	12.10	-1	346	-0.29%
2022/09/27	4	12.53	6	12.50	12.35	-2	340	-0.59%
2022/09/26	3	12.43	3	12.48	12.30	0	338	0.00%
2022/09/23	2	13.08	1	13.20	12.80	1	337	0.30%
2022/09/22	1	12.95	1	13.05	13.15	0	327	0.00%
2022/09/21	67	13.66	65	13.32	12.90	2	300	0.67%
2022/09/20	2	13.00	0	0.00	12.90	2	236	0.84%
2022/09/19	0	0.00	2	12.95	12.70	-2	232	-0.86%
2022/09/16	21	13.35	19	13.38	13.20	2	218	0.91%
2022/09/15	4	12.72	24	12.77	13.20	-20	162	-12.31%
2022/09/14	0	12.00	0	0.00	12.00	0	129	0.00%
2022/09/05	0	0.00	2	12.00	11.95	-2	151	-1.32%
2022/08/30	0	0.00	2	12.25	12.25	-2	154	-1.30%
2022/08/29	0	0.00	1	12.20	12.15	-1	153	-0.65%
2022/08/26	0	0.00	3	12.30	12.30	-3	158	-1.89%
2022/08/25	0	0.00	3	12.15	12.15	-3	157	-1.91%
2022/08/24	0	0.00	3	12.10	12.05	-3	157	-1.91%
2022/08/16	0	0.00	2	12.25	12.05	-2	168	-1.18%
2022/08/15	0.1	12.15	0	0.00	12.10	0.1	168	0.04%
2022/08/12	0	0.00	4	12.25	12.15	-4	167	-2.39%
2022/08/11	0	12.00	3	11.95	12.05	-3	162	-1.85%
2022/08/10	0	0.00	1	11.85	11.85	-1	159	-0.63%
2022/08/09	0	0.00	6	11.85	11.90	-6	161	-3.72%
2022/08/05	2	11.80	6	11.70	11.95	-4	167	-2.38%
2022/08/04	0	0.00	9	11.45	11.45	-9	167	-5.38%
2022/08/03	7	11.60	1	11.35	11.45	6	170	3.52%
2022/07/29	3.1	12.05	9	12.05	12.10	-5.9	179	-3.28%
2022/07/28	0	0.00	1	11.90	11.85	-1	179	-0.56%
2022/07/27	1	12.00	2	11.80	12.00	-1	181	-0.55%
2022/07/26	0	0.00	2	11.95	11.90	-2	182	-1.10%
2022/07/21	0	0.00	5	11.70	11.75	-5	191	-2.61%
2022/07/19	1	11.75	7	11.73	11.75	-6	201	-2.98%
2022/07/18	7	11.56	12	11.55	11.60	-5	201	-2.48%
2022/07/15	6	11.32	10	11.30	11.40	-4	202	-1.98%
2022/07/13	0	0.00	7	11.20	11.25	-7	207	-3.37%
2022/07/12	0	0.00	24	11.20	11.05	-24	209	-11.44%
2022/07/11	1	11.35	0	0.00	11.40	1	211	0.47%
2022/07/08	1	11.40	1	11.40	11.40	0	214	0.00%
2022/07/07	0	0.00	11	11.40	11.40	-11	215	-5.10%
2022/07/06	6	11.38	1	11.30	11.30	5	216	2.31%
2022/07/05	0	0.00	2	11.80	11.80	-2	219	-0.91%
2022/07/04	0	0.00	15	11.46	11.50	-15	223	-6.72%
2022/07/01	3	11.80	68	11.80	11.25	-65	232	-27.91%
2022/06/30	2	12.20	0	0.00	12.10	2	227	0.88%
2022/06/29	0	0.00	11	12.45	12.50	-11	228	-4.82%
2022/06/28	1	12.45	8	12.51	12.55	-7	231	-3.03%
2022/06/27	0	0.00	5	12.45	12.45	-5	237	-2.11%
2022/06/24	0	0.00	1	12.35	12.35	-1	240	-0.42%
2022/06/22	2	12.20	5	12.25	12.25	-3	246	-1.22%
2022/06/21	4	12.55	0	0.00	12.60	4	251	1.59%
2022/06/17	0	0.00	4	12.45	12.60	-4	258	-1.55%
2022/06/16	2	13.00	0	0.00	12.55	2	256	0.78%
2022/06/15	0	0.00	1	12.65	13.35	-1	253	-0.40%
2022/06/10	1	12.90	0	0.00	12.90	1	260	0.38%
2022/06/06	2	12.88	1	12.90	12.85	1	272	0.37%
2022/06/02	2	13.05	0	0.00	13.05	2	284	0.70%
2022/06/01	0	0.00	13	13.13	13.15	-13	305	-4.26%
2022/05/31	0	0.00	6	13.10	13.15	-6	315	-1.90%
2022/05/26	2	13.08	0	0.00	13.05	2	372	0.54%
2022/05/24	1	12.85	10	12.82	12.75	-9	465	-1.93%
2022/05/23	1	12.70	10	12.65	12.65	-9	476	-1.89%
2022/05/12	4	12.38	96	12.51	12.10	-92	493	-18.65%
2022/05/11	4	12.80	4	12.80	12.70	0	486	0.00%
2022/05/10	1	12.90	71	12.90	12.90	-70	486	-14.40%
2022/05/09	6	13.30	0	0.00	13.10	6	483	1.24%
2022/05/06	1	13.55	1	13.60	13.70	0	484	0.00%
2022/05/05	16	13.77	5	13.78	13.75	11	488	2.25%
2022/05/04	21	13.79	0	0.00	13.80	21	499	4.21%
2022/05/03	5	13.51	0	0.00	13.80	5	510	0.98%
2022/04/29	2	13.58	0	0.00	13.60	2	518	0.39%
2022/04/27	4	13.39	5	13.40	13.50	-1	527	-0.19%
2022/04/26	0	0.00	4	13.74	13.75	-4	523	-0.76%
2022/04/25	6	13.94	3	13.90	13.70	3	531	0.56%
2022/04/22	0	0.00	2	14.25	14.25	-2	532	-0.38%
2022/04/21	0	0.00	2	14.28	14.30	-2	540	-0.37%
2022/04/20	12	14.10	0	0.00	14.20	12	546	2.20%
2022/04/19	0.1	14.50	2	14.35	14.35	-1.9	545	-0.35%
2022/04/18	3	14.40	10	14.35	14.30	-7	550	-1.27%
2022/04/15	2	14.53	4	14.54	14.55	-2	553	-0.36%
2022/04/14	1	14.55	1	14.70	14.70	0	565	0.00%
2022/04/13	1	14.70	23	14.66	14.70	-22	599	-3.67%
2022/04/11	4	14.64	2	14.55	14.50	2	632	0.32%
2022/04/08	2.1	14.70	9	14.73	14.70	-6.9	633	-1.10%
2022/04/07	5	14.79	6	14.78	14.65	-1	637	-0.16%
2022/04/06	0	0.00	3	15.00	15.00	-3	636	-0.47%
2022/04/01	2.1	14.95	3	15.00	14.95	-0.9	639	-0.14%
2022/03/31	1	15.00	0	0.00	15.05	1	644	0.16%
2022/03/30	0	0.00	2	15.05	15.05	-2	651	-0.31%
2022/03/28	2	14.90	0	0.00	15.00	2	673	0.30%
2022/03/25	2	15.05	0	0.00	15.00	2	673	0.30%
2022/03/24	2	15.05	3	15.12	15.00	-1	672	-0.15%
2022/03/22	0	0.00	1	15.20	15.20	-1	678	-0.15%
2022/03/18	0	0.00	12	15.10	15.15	-12	677	-1.77%
2022/03/17	1	15.10	2	15.13	15.15	-1	680	-0.15%
2022/03/15	0	0.00	9	15.00	15.05	-9	692	-1.30%
2022/03/11	1	15.05	8	15.05	15.10	-7	690	-1.01%
2022/03/10	0	0.00	2	15.18	15.15	-2	695	-0.29%
2022/03/08	0	0.00	2	15.00	14.95	-2	696	-0.29%
2022/03/07	1	15.10	0	0.00	15.05	1	685	0.15%
2022/03/03	1	15.65	0	0.00	15.55	1	667	0.15%
2022/03/02	0	0.00	5	15.98	15.95	-5	658	-0.76%
2022/03/01	0	0.00	3	15.87	15.85	-3	643	-0.47%
2022/02/25	8	15.79	15	15.95	15.95	-7	629	-1.11%
2022/02/24	1	15.75	6	15.63	15.65	-5	566	-0.88%
2022/02/23	2	15.50	1	15.50	15.60	1	540	0.18%
2022/02/22	3	15.03	0	0.00	15.15	3	540	0.56%
2022/02/21	0	0.00	1	15.20	15.30	-1	540	-0.19%
2022/02/18	0	0.00	1	15.15	15.20	-1	547	-0.18%
2022/02/17	0	0.00	1	15.15	15.20	-1	559	-0.18%
2022/02/16	0	15.30	9	15.12	15.20	-9	585	-1.54%
2022/02/15	0	0.00	1	15.15	15.10	-1	622	-0.16%
2022/02/14	3	15.15	6	15.18	15.15	-3	685	-0.44%
2022/02/11	0	0.00	4.1	15.39	15.40	-4.1	703	-0.58%
2022/02/10	0	15.55	1	15.40	15.35	-1	708	-0.14%
2022/02/09	4	15.31	30	15.40	15.45	-26	713	-3.64%
2022/02/08	15	15.35	8	15.34	15.40	7	716	0.98%
2022/02/07	0	0.00	2.1	15.15	15.15	-2.1	720	-0.28%
2022/01/26	0	0.00	2	14.83	14.90	-2	725	-0.28%
2022/01/25	10	14.98	1	14.95	14.90	9	724	1.24%
2022/01/24	25	15.15	0	0.00	15.20	25	723	3.46%
2022/01/21	11	15.47	3	15.35	15.35	8	721	1.11%
2022/01/20	16	15.50	0	0.00	15.50	16	723	2.21%
2022/01/19	11	15.60	4	15.70	15.60	7	731	0.96%
2022/01/18	5	15.70	7	15.79	15.70	-2	738	-0.27%
2022/01/17	0	0.00	5	15.38	15.45	-5	738	-0.68%
2022/01/14	5	15.45	1	15.60	15.40	4	745	0.54%
2022/01/13	1	15.60	3	15.65	15.70	-2	764	-0.26%
2022/01/12	0	0.00	8	15.55	15.55	-8	864	-0.92%
2022/01/11	5	15.50	3	15.60	15.60	2	980	0.20%
2022/01/10	0	0.00	10	15.68	15.70	-10	1,097	-0.91%
2022/01/07	5	15.60	5	15.65	15.60	0	1,105	0.00%
2022/01/06	3	15.85	4	15.91	15.85	-1	1,104	-0.09%
2022/01/05	4	15.68	21	15.85	15.80	-17	1,086	-1.56%
2022/01/04	0	0.00	1	15.60	15.60	-1	1,082	-0.09%
2022/01/03	0	0.00	1	15.40	15.55	-1	1,112	-0.09%
2021/12/30	0.1	15.45	8	15.46	15.50	-7.9	1,117	-0.71%
2021/12/29	0	0.00	2	15.45	15.55	-2	1,132	-0.18%
2021/12/28	0	0.00	2	15.40	15.35	-2	1,141	-0.18%
2021/12/27	0	0.00	2	15.40	15.45	-2	1,165	-0.17%
2021/12/24	15	15.50	8	15.51	15.40	7	1,203	0.58%
2021/12/23	4	15.50	4	15.26	15.50	0	1,259	0.00%
2021/12/22	1	15.10	49	15.15	15.15	-48	1,264	-3.80%
2021/12/21	4	15.20	4	15.20	15.30	0	1,372	0.00%
2021/12/20	2	15.10	0	0.00	15.20	2	1,402	0.14%
2021/12/17	13	15.19	12	15.20	15.15	1	1,416	0.07%
2021/12/14	21	15.14	8	15.00	14.95	13	1,417	0.92%
2021/12/13	10	15.08	1	15.15	15.00	9	1,433	0.63%
2021/12/10	4	15.15	0	0.00	15.15	4	1,441	0.28%
2021/12/09	8	15.20	13	15.25	15.25	-5	1,449	-0.34%
2021/12/08	14	15.00	0	0.00	15.00	14	1,447	0.97%
2021/12/06	7	15.15	1	14.95	15.05	6	1,451	0.41%
2021/12/03	4	14.91	1	15.00	14.90	3	1,446	0.21%
2021/12/02	11	14.94	3	14.88	14.90	8	1,450	0.55%
2021/12/01	17	14.98	0	0.00	15.10	17	1,458	1.17%
2021/11/30	0	0.00	12	15.05	15.05	-12	1,463	-0.82%
2021/11/29	2	14.85	8	14.80	14.85	-6	1,466	-0.41%
2021/11/26	1	14.80	0	0.00	14.95	1	1,472	0.07%
2021/11/24	0	0.00	3	15.00	15.00	-3	1,498	-0.20%
2021/11/22	5	14.85	0	0.00	14.85	5	1,509	0.33%
2021/11/19	2	14.75	0	0.00	14.75	2	1,519	0.13%
2021/11/18	2	14.98	5	14.85	14.85	-3	1,543	-0.19%
2021/11/17	0	0.00	17	14.93	14.90	-17	1,543	-1.10%
2021/11/16	0	15.00	0	0.00	14.95	0	1,541	0.00%
2021/11/15	11	15.03	12	15.00	14.95	-1	1,536	-0.07%
2021/11/12	18	15.33	0	0.00	15.30	18	1,521	1.18%
2021/11/11	17	15.75	8	15.74	15.70	9	1,489	0.60%
2021/11/10	2	15.25	2	15.45	15.40	0	1,437	0.00%
2021/11/09	0	0.00	1	15.10	15.20	-1	1,422	-0.07%
2021/11/08	14	15.16	2	15.10	15.05	12	1,420	0.84%
2021/11/05	6	15.28	0	0.00	15.30	6	1,423	0.42%
2021/11/04	4	15.28	4	15.31	15.35	0	1,430	0.00%
2021/11/03	4	15.08	3	15.15	15.10	1	1,441	0.07%
2021/11/02	12	15.19	1.1	15.15	15.00	10.9	1,438	0.76%
2021/11/01	7	15.15	10	15.20	15.10	-3	1,437	-0.21%
2021/10/29	0	15.20	3	15.25	15.25	-3	1,429	-0.21%
2021/10/28	7	15.17	5	15.15	15.20	2	1,426	0.14%
2021/10/27	12	15.24	4	15.25	15.25	8	1,425	0.56%
2021/10/26	2	15.20	1	15.25	15.35	1	1,425	0.07%
2021/10/25	0	0.00	1	15.30	15.30	-1	1,423	-0.07%
2021/10/22	2	15.28	0	0.00	15.15	2	1,426	0.14%
2021/10/21	14	15.49	23	15.45	15.35	-9	1,423	-0.63%
2021/10/20	39.1	16.02	12	16.10	15.80	27.1	1,407	1.92%
2021/10/19	79	16.00	44	16.35	16.25	35	1,325	2.64%
2021/10/18	50	16.03	152	15.96	16.30	-102	1,215	-8.39%	大賣/鉅額交易
2021/10/15	10	14.75	1	14.85	14.85	9	1,115	0.81%
2021/10/14	39	14.59	2	14.50	14.45	37	1,110	3.33%
2021/10/13	45.1	14.85	0	0.00	14.75	45.1	1,114	4.05%
2021/10/12	2	15.40	13	15.40	15.30	-11	1,103	-1.00%
2021/10/08	0	0.00	59	15.26	15.35	-59	1,098	-5.37%
2021/10/07	9	14.36	5	14.50	14.50	4	1,080	0.37%
2021/10/06	55	14.43	0	0.00	14.15	55	1,126	4.88%
2021/10/05	8	14.96	10.1	14.70	14.90	-2.1	1,121	-0.18%
2021/10/04	17	15.19	16	15.28	15.05	1	1,119	0.09%
2021/10/01	14	15.72	18	15.95	15.40	-4	1,107	-0.36%
2021/09/30	17	16.37	60	16.54	16.25	-43	1,087	-3.95%
2021/09/29	3	15.48	2	15.90	15.90	1	1,056	0.09%
2021/09/28	60	16.49	107	16.40	15.75	-47	1,040	-4.52%	大賣/
2021/09/27	33	16.04	1	16.15	16.00	32	962	3.33%
2021/09/24	27	15.75	0	0.00	15.70	27	973	2.77%
2021/09/23	5	15.40	1	15.45	15.50	4	1,001	0.40%
2021/09/22	8	15.36	7	15.36	15.40	1	1,017	0.10%
2021/09/17	16	15.43	0	0.00	15.45	16	1,026	1.56%
2021/09/16	82	15.68	3	15.72	15.60	79	1,032	7.65%
2021/09/15	17	15.36	2	15.53	15.65	15	1,029	1.46%
2021/09/14	17	15.45	6	15.50	15.40	11	1,029	1.07%
2021/09/13	17	15.33	0	0.00	15.35	17	1,046	1.62%
2021/09/10	3	15.20	3	15.23	15.20	0	1,077	0.00%
2021/09/08	6	14.72	2	14.85	14.55	4	1,111	0.36%
2021/09/07	13	14.95	7	14.87	14.85	6	1,136	0.53%
2021/09/06	5	15.25	7	15.21	15.00	-2	1,149	-0.17%
2021/09/03	9	15.47	3	15.45	15.35	6	1,154	0.52%
2021/09/02	13	15.30	0	0.00	15.20	13	1,181	1.10%
2021/09/01	3	15.48	0	0.00	15.55	3	1,206	0.25%
2021/08/31	19	15.35	6	15.48	15.35	13	1,213	1.07%
2021/08/30	21	15.65	10	15.60	15.60	11	1,308	0.84%
2021/08/27	0	0.00	5	15.30	15.35	-5	1,562	-0.32%
2021/08/26	3	14.90	0	0.00	14.90	3	1,808	0.17%
2021/08/25	12	15.10	0	0.00	15.05	12	1,846	0.65%
2021/08/24	15	14.38	2	15.13	15.10	13	1,944	0.67%
2021/08/23	0	0.00	0.1	14.40	14.50	-0.1	1,978	-0.01%
2021/08/20	7	14.13	1	14.10	14.15	6	2,055	0.29%
2021/08/19	8	14.17	2	14.20	14.20	6	2,188	0.27%
2021/08/18	12	14.00	12	14.00	14.50	0	2,374	0.00%
2021/08/17	9	14.12	10	14.10	14.10	-1	2,711	-0.04%
2021/08/16	15	14.25	7	14.16	14.15	8	2,830	0.28%
2021/08/13	10	14.35	0	0.00	14.35	10	2,900	0.34%
2021/08/12	17	14.35	0	0.00	14.30	17	2,977	0.57%
2021/08/11	0	0.00	1	14.30	14.25	-1	3,026	-0.03%
2021/08/09	4	14.46	1	14.35	14.35	3	3,114	0.10%
2021/08/06	0	0.00	1	14.45	14.35	-1	3,166	-0.03%
2021/08/05	0	0.00	1	14.65	14.35	-1	3,281	-0.03%
2021/08/04	0.2	14.60	0	0.00	14.55	0.2	3,353	0.01%
2021/08/02	0	0.00	60	14.43	14.60	-60	3,575	-1.68%
2021/07/30	1	14.85	2	15.10	14.55	-1	3,646	-0.03%
2021/07/29	0	0.00	13	14.67	14.75	-13	3,745	-0.35%
2021/07/28	1	14.25	16	14.33	14.45	-15	3,876	-0.39%
2021/07/27	1	14.50	8	14.53	14.45	-7	4,431	-0.16%
2021/07/26	5	14.95	3	15.02	14.85	2	4,793	0.04%
2021/07/23	1	15.20	2.1	15.20	15.00	-1.1	5,205	-0.02%
2021/07/22	10	14.27	13	14.38	14.25	-3	5,299	-0.06%
2021/07/21	7	14.26	6	14.59	14.25	1	5,717	0.02%
2021/07/20	13	15.07	35	15.01	14.90	-22	5,767	-0.38%
2021/07/19	0	0.00	99	15.20	15.15	-99	5,872	-1.69%
2021/07/16	1	15.10	1	15.30	15.15	0	5,942	0.00%
2021/07/15	1.1	14.89	7	15.16	15.35	-6	5,988	-0.10%
2021/07/14	0	0.00	9	14.67	14.60	-9	6,002	-0.15%
2021/07/13	2	14.98	9	15.10	14.80	-7	6,062	-0.12%
2021/07/12	12	15.41	3	15.42	15.35	9	6,157	0.15%
2021/07/09	30	15.63	3	15.67	15.50	27	6,154	0.44%
2021/07/08	5	15.75	13	16.01	16.00	-8	6,166	-0.13%
2021/07/07	15	15.87	9	16.05	15.80	6	6,225	0.10%
2021/07/06	24	15.95	27	16.01	15.90	-3	6,240	-0.05%
2021/07/05	14	15.68	4	15.66	15.60	10	6,225	0.16%
2021/07/02	36	16.04	4	16.20	15.65	32	6,263	0.51%
2021/07/01	5	15.98	13	15.79	15.65	-8	6,290	-0.13%
2021/06/30	8	15.88	9	15.71	16.10	-1	6,252	-0.02%
2021/06/29	5	15.45	6	15.37	15.25	-1	6,211	-0.02%
2021/06/28	21	15.53	5	15.65	15.65	16	6,196	0.26%
2021/06/25	4	15.80	5	15.70	15.60	-1	6,182	-0.02%
2021/06/24	1	15.75	13	15.64	15.70	-12	6,185	-0.19%
2021/06/23	2	15.50	5	15.48	15.45	-3	6,187	-0.05%
2021/06/22	14	15.44	20	15.62	15.35	-6	6,184	-0.10%
2021/06/21	19	15.54	7	15.87	15.30	12	6,160	0.19%
2021/06/18	3	16.40	9	16.31	16.15	-6	6,121	-0.10%
2021/06/17	10.1	16.17	55	16.06	16.15	-44.9	6,115	-0.73%
2021/06/16	5	16.27	12	16.53	16.20	-7	6,107	-0.11%
2021/06/15	1	16.55	8	16.56	16.50	-7	6,096	-0.11%
2021/06/11	6	16.49	10	16.61	16.40	-4	6,149	-0.07%
2021/06/10	28	16.46	39	16.49	16.50	-11	6,141	-0.18%
2021/06/09	24	16.97	15	16.89	16.70	9	6,108	0.15%
2021/06/08	10	17.30	7	17.39	17.30	3	6,078	0.05%
2021/06/07	90	17.67	59	17.47	17.30	31	6,064	0.51%
2021/06/04	117	18.26	114	18.12	17.90	3	5,963	0.05%	大買/大賣/
2021/06/03	129	18.05	197	18.11	18.60	-68	5,696	-1.19%	大買/大賣/
2021/06/02	13	17.17	32.1	17.18	17.10	-19.1	5,444	-0.35%
2021/06/01	30	17.07	54	17.22	17.25	-24	5,406	-0.44%
2021/05/31	73	17.65	31	17.54	17.25	42	5,295	0.79%
2021/05/28	75	17.73	59	17.81	17.65	16	5,231	0.31%
2021/05/27	116.1	17.62	32	17.76	17.85	84.1	5,161	1.63%	大買/
2021/05/26	72.7	17.61	61.5	17.66	17.70	11.2	5,026	0.22%
2021/05/25	289	17.72	262.3	17.54	17.20	26.7	4,833	0.55%	大買/大賣/
2021/05/24	75	16.57	97	16.76	17.25	-22	4,485	-0.49%
2021/05/21	16	15.33	57	15.29	15.70	-41	4,361	-0.94%
2021/05/20	55	14.60	82	14.92	14.30	-27	4,288	-0.63%
2021/05/19	25	14.51	46	14.42	14.60	-21	4,209	-0.50%
2021/05/18	28.5	13.88	4.7	13.79	14.00	23.8	4,166	0.57%
2021/05/17	60	12.97	45	13.31	12.75	15	4,132	0.36%
2021/05/14	39	13.84	57.3	14.13	13.95	-18.3	4,059	-0.45%
2021/05/13	96	14.19	44	14.18	14.00	52	3,988	1.30%
2021/05/12	42	16.10	177	15.89	15.55	-135	3,869	-3.49%	大賣/鉅額交易
2021/05/11	130	17.70	178	17.69	17.25	-48	3,788	-1.27%	大買/大賣/
2021/05/10	86	17.52	27	17.49	17.25	59	3,640	1.62%
2021/05/07	104	17.49	78	16.95	17.60	26	3,571	0.73%	大買/
2021/05/06	66.1	17.73	79	17.65	17.25	-12.9	3,496	-0.37%
2021/05/05	87.1	18.42	86	18.53	18.00	1.1	3,387	0.03%
2021/05/04	426.4	19.59	352	19.67	18.20	74.4	3,250	2.29%	大買/大賣/
2021/05/03	123	19.23	327	19.29	19.85	-204	2,693	-7.57%	大買/大賣/鉅額交易
2021/04/29	384	18.68	196	19.04	18.05	188	2,327	8.08%	大買/大賣/鉅額交易
2021/04/28	102	17.45	41	17.37	17.75	61	1,917	3.18%	大買/
2021/04/27	464.1	18.16	415	18.14	17.90	49.1	1,811	2.71%	大買/大賣/
2021/04/26	37	17.15	25	17.15	17.15	12	1,391	0.86%
2021/04/23	58	15.47	125	15.39	15.60	-67	1,324	-5.06%	大賣/
2021/04/22	24	14.41	36	14.76	14.20	-12	1,241	-0.97%
2021/04/21	12	14.69	6	14.65	14.75	6	1,160	0.52%
2021/04/20	8	14.34	5	14.34	14.25	3	1,118	0.27%
2021/04/19	12	14.52	34	14.47	14.50	-22	1,101	-2.00%
2021/04/16	45	14.02	42	13.97	14.05	3	1,027	0.29%
2021/04/15	1	13.55	3	13.55	13.55	-2	887	-0.23%
2021/04/14	30	13.15	1	13.20	13.15	29	880	3.29%
2021/04/13	134	13.90	113	13.81	13.50	21	884	2.37%	大買/大賣/
2021/04/12	7	13.50	0	0.00	13.75	7	829	0.84%
2021/04/09	12	13.18	16	13.20	13.20	-4	812	-0.49%
2021/04/08	3	13.33	27	13.39	13.40	-24	824	-2.91%
2021/04/07	30	13.05	7	13.11	13.35	23	934	2.46%
2021/04/06	1	12.70	16	12.74	12.85	-15	909	-1.65%
2021/04/01	6	12.66	7	12.74	12.65	-1	920	-0.11%
2021/03/30	11	12.79	7	12.79	12.80	4	977	0.41%
2021/03/29	0	0.00	14	12.86	12.75	-14	1,076	-1.30%
2021/03/26	3	12.85	0	0.00	12.75	3	1,177	0.25%
2021/03/25	1	12.65	2	12.70	12.70	-1	1,178	-0.08%
2021/03/24	7	12.35	5	12.33	12.35	2	1,176	0.17%
2021/03/23	48	12.41	5	12.40	12.40	43	1,179	3.64%
2021/03/22	11	12.22	26	12.20	12.30	-15	1,187	-1.26%
2021/03/19	18	12.37	4	12.35	12.35	14	1,181	1.18%
2021/03/18	26	12.79	8	12.71	12.65	18	1,170	1.54%
2021/03/17	86	12.88	9	12.90	12.85	77	1,200	6.41%
2021/03/16	6	12.65	11	12.65	12.70	-5	1,133	-0.44%
2021/03/15	0	13.65	2	12.68	12.60	-2	1,135	-0.18%
2021/03/12	1	12.55	5	12.55	12.55	-4	1,138	-0.35%
2021/03/11	9	12.67	5	12.60	12.65	4	1,151	0.35%
2021/03/10	7	12.69	1	12.70	12.60	6	1,158	0.52%
2021/03/09	18	12.69	5	12.70	12.70	13	1,167	1.11%
2021/03/08	0	0.00	10	12.50	12.55	-10	1,178	-0.85%
2021/03/05	5	12.40	2	12.45	12.35	3	1,196	0.25%
2021/03/04	5	12.40	0	0.00	12.40	5	1,220	0.41%
2021/03/03	2	12.40	0	0.00	12.40	2	1,240	0.16%
2021/03/02	8	12.50	4	12.40	12.40	4	1,243	0.32%
2021/02/26	0	0.00	10	12.16	12.25	-10	1,244	-0.80%
2021/02/25	0	0.00	14	12.19	12.20	-14	1,249	-1.12%
2021/02/22	2	12.10	3	12.30	12.30	-1	1,262	-0.08%
2021/02/18	0	0.00	1	11.75	11.95	-1	1,267	-0.08%
2021/02/17	0	0.00	2	11.68	11.70	-2	1,280	-0.16%
2021/02/05	0	0.00	6	11.56	11.55	-6	1,282	-0.47%
2021/02/03	0	0.00	1	11.60	11.55	-1	1,303	-0.08%
2021/02/01	10	11.40	0	0.00	11.40	10	1,426	0.70%
2021/01/28	0	0.00	2	11.73	11.70	-2	1,584	-0.13%
2021/01/27	0	0.00	1	11.95	11.90	-1	1,615	-0.06%
2021/01/25	4	12.00	8	11.99	12.00	-4	1,627	-0.25%
2021/01/22	0	0.00	11	11.63	11.60	-11	1,626	-0.68%
2021/01/21	11	11.70	41	11.61	11.75	-30	1,631	-1.84%
2021/01/20	2	12.03	20	11.90	11.75	-18	1,632	-1.10%
2021/01/19	2	12.15	0	0.00	12.15	2	1,633	0.12%
2021/01/18	0	0.00	77	12.19	12.35	-77	1,747	-4.41%
2021/01/15	2	12.20	12	12.50	12.20	-10	1,769	-0.57%
2021/01/14	1	12.65	10	12.66	12.60	-9	1,859	-0.48%
2021/01/13	40	12.75	6	12.65	12.65	34	1,869	1.82%
2021/01/12	0	0.00	5	12.74	12.65	-5	1,885	-0.27%
2021/01/11	0	0.00	11	12.70	12.70	-11	1,895	-0.58%
2021/01/08	0	0.00	5	12.69	12.65	-5	1,904	-0.26%
2021/01/07	3	12.67	0	0.00	12.70	3	1,901	0.16%
2021/01/06	8	12.73	12	12.69	12.75	-4	1,899	-0.21%
2021/01/05	3	12.92	12	13.17	13.00	-9	1,871	-0.48%
2021/01/04	9	13.13	1	13.10	13.10	8	1,873	0.43%
2020/12/31	17	13.40	2	13.35	13.40	15	1,995	0.75%
2020/12/30	63	13.66	151	13.57	13.60	-88	1,990	-4.42%	大賣/
2020/12/29	71	13.20	15	13.10	13.20	56	1,841	3.04%
2020/12/28	14	12.96	1	13.00	12.95	13	1,826	0.71%
2020/12/25	33	13.11	4	13.08	12.95	29	1,817	1.60%
2020/12/24	74	13.20	72	13.25	13.05	2	1,806	0.11%
2020/12/23	112	13.20	69	13.24	12.80	43	1,766	2.44%	大買/
2020/12/22	107	13.20	105	13.31	13.50	2	1,687	0.12%	大買/大賣/
2020/12/21	9	12.83	5	12.90	12.90	4	1,590	0.25%
2020/12/18	3	12.65	0	0.00	12.65	3	1,581	0.19%
2020/12/17	10	12.65	6	12.65	12.60	4	1,582	0.25%
2020/12/16	12	12.55	2	12.60	12.55	10	1,592	0.63%
2020/12/15	10	12.55	0	0.00	12.55	10	1,590	0.63%
2020/12/11	11	12.55	7	12.56	12.55	4	1,611	0.25%
2020/12/10	2	12.55	4	12.60	12.50	-2	1,572	-0.13%
2020/12/09	10	12.58	7	12.60	12.55	3	1,577	0.19%
2020/12/08	0	0.00	3	12.60	12.60	-3	1,606	-0.19%
2020/12/07	11	12.64	1	12.45	12.50	10	1,751	0.57%
2020/12/04	1	12.70	6	12.61	12.65	-5	1,766	-0.28%
2020/12/03	7	12.56	5	12.59	12.60	2	1,776	0.11%
2020/12/02	60	12.75	4	12.76	12.65	56	1,892	2.96%
2020/12/01	22	13.01	9	13.11	13.00	13	1,884	0.69%
2020/11/30	27	12.90	23	12.93	12.95	4	1,872	0.21%
2020/11/27	1	12.90	13	12.85	12.85	-12	1,864	-0.64%
2020/11/26	9	12.64	0	0.00	12.65	9	1,851	0.49%
2020/11/25	5	12.65	3	12.65	12.60	2	1,863	0.11%
2020/11/24	21	12.71	0	0.00	12.65	21	1,870	1.12%
2020/11/23	17	12.70	5	12.72	12.70	12	1,873	0.64%
2020/11/20	0	0.00	3	12.70	12.70	-3	1,875	-0.16%
2020/11/19	0	0.00	1	12.65	12.70	-1	1,899	-0.05%
2020/11/18	2	12.65	0	0.00	12.55	2	1,937	0.10%
2020/11/17	3	12.55	7	12.52	12.55	-4	1,956	-0.20%
2020/11/16	0	0.00	7	12.69	12.55	-7	1,986	-0.35%
2020/11/13	2	12.65	0	0.00	12.70	2	1,995	0.10%
2020/11/12	4	12.60	12	12.62	12.55	-8	2,014	-0.40%
2020/11/11	9	12.71	0	0.00	12.65	9	2,054	0.44%
2020/11/10	24	12.74	3	12.75	12.65	21	2,063	1.02%
2020/11/09	25	13.09	34	13.29	13.30	-9	2,051	-0.44%
2020/11/06	6	12.78	7	12.75	12.60	-1	2,011	-0.05%
2020/11/05	36	13.44	51	13.46	13.00	-15	2,052	-0.73%
2020/11/04	39	12.93	21	12.87	12.95	18	1,962	0.92%
2020/11/03	0	0.00	3	12.60	12.55	-3	2,120	-0.14%
2020/11/02	2	12.65	5	12.43	12.45	-3	2,327	-0.13%
2020/10/30	1	12.55	3.1	12.51	12.40	-2.1	2,352	-0.09%
2020/10/29	5	12.49	9	12.50	12.45	-4	2,483	-0.16%
2020/10/28	3	12.47	6	12.54	12.45	-3	2,536	-0.12%
2020/10/27	1	12.75	1	12.70	12.60	0	2,551	0.00%
2020/10/26	32	12.69	9	13.06	12.65	23	2,576	0.89%
2020/10/23	6	12.78	6	12.93	12.80	0	2,509	0.00%
2020/10/22	85	13.21	99	13.13	13.05	-14	2,531	-0.55%
2020/10/21	15	12.37	0	0.00	12.40	15	2,448	0.61%
2020/10/20	72	12.65	58	12.62	12.55	14	2,513	0.56%
2020/10/19	24	12.39	26	12.37	12.35	-2	2,510	-0.08%
2020/10/16	5	12.38	6	12.31	12.20	-1	2,522	-0.04%
2020/10/15	0	0.00	2	12.15	12.10	-2	2,541	-0.08%
2020/10/14	6	12.20	14	12.20	12.15	-8	2,617	-0.31%
2020/10/13	0	0.00	3	12.15	12.15	-3	2,692	-0.11%
2020/10/12	6	12.40	7	12.25	12.25	-1	2,739	-0.04%
2020/10/08	77	12.95	118	12.94	12.85	-41	2,844	-1.44%	大賣/
2020/10/07	25	12.44	30	11.96	12.55	-5	3,013	-0.17%
2020/10/06	25	11.97	5	11.95	11.85	20	3,336	0.60%
2020/10/05	2	12.05	0	0.00	12.05	2	3,566	0.06%
2020/09/30	1	11.50	0	0.00	11.45	1	3,735	0.03%
2020/09/29	6	11.44	0	0.00	11.40	6	3,896	0.15%
2020/09/28	3	11.63	5	11.65	11.60	-2	3,949	-0.05%
2020/09/25	5	11.56	5	11.94	11.55	0	4,012	0.00%
2020/09/24	17	12.12	13	12.22	12.00	4	4,042	0.10%
2020/09/23	8	12.49	2	12.60	12.60	6	4,059	0.15%
2020/09/22	1	12.70	1	12.70	12.70	0	4,104	0.00%
2020/09/21	5	12.80	0	0.00	12.80	5	4,162	0.12%
2020/09/18	1	12.85	1	12.85	12.75	0	4,239	0.00%
2020/09/17	2	13.05	2	12.80	12.80	0	4,337	0.00%
2020/09/16	1	12.60	8	12.74	12.70	-7	4,456	-0.16%
2020/09/15	1	12.60	2	12.80	12.65	-1	4,540	-0.02%
2020/09/14	15	12.77	5	12.72	12.70	10	4,984	0.20%
2020/09/11	0	0.00	5	13.05	12.85	-5	5,336	-0.09%
2020/09/10	73	13.66	87	13.59	13.35	-14	5,383	-0.26%
2020/09/09	31	12.84	11	12.72	13.10	20	5,364	0.37%
2020/09/08	8	12.56	7	12.63	12.65	1	5,437	0.02%
2020/09/07	38	13.00	52	12.67	12.55	-14	5,765	-0.24%
2020/09/04	3	12.20	3	12.17	12.15	0	5,867	0.00%
2020/09/03	15	12.34	5	12.37	12.30	10	5,908	0.17%
2020/09/02	6	12.50	9	12.57	12.45	-3	6,067	-0.05%
2020/09/01	0	0.00	1	12.55	12.50	-1	6,257	-0.02%
2020/08/31	5	12.90	7	12.62	12.60	-2	6,324	-0.03%
2020/08/28	12	12.88	21	12.77	12.65	-9	6,329	-0.14%
2020/08/27	1	12.70	11	12.72	12.65	-10	6,348	-0.16%
2020/08/26	2	12.88	11	12.85	12.85	-9	6,412	-0.14%
2020/08/25	12	13.11	17	12.93	12.90	-5	6,533	-0.08%
2020/08/24	20	12.80	12	12.95	12.90	8	6,675	0.12%
2020/08/21	8	12.56	10	12.62	12.60	-2	6,792	-0.03%
2020/08/20	22	12.52	26	12.30	12.25	-4	7,013	-0.06%
2020/08/19	26	13.15	19	13.06	13.00	7	7,033	0.10%
2020/08/18	14	13.44	3	13.25	13.25	11	7,003	0.16%
2020/08/17	44	13.75	48	13.72	13.60	-4	6,984	-0.06%
2020/08/14	0	0.00	8	13.58	13.50	-8	6,941	-0.12%
2020/08/13	22	13.40	21	13.43	13.35	1	6,921	0.01%
2020/08/12	63	13.52	75	13.68	13.50	-12	6,905	-0.17%
2020/08/11	40	13.70	51	13.62	13.25	-11	6,857	-0.16%
2020/08/10	57	14.62	50	14.50	14.20	7	6,794	0.10%
2020/08/07	108	15.06	97	15.13	14.75	11	6,750	0.16%	大買/
2020/08/06	287	14.20	301	14.33	15.15	-14	6,561	-0.21%	大買/大賣/
2020/08/05	52	13.91	63	13.90	13.80	-11	6,352	-0.17%
2020/08/04	124	13.95	126	13.92	13.70	-2	6,333	-0.03%	大買/大賣/
2020/08/03	47	13.40	58	13.78	13.95	-11	6,218	-0.18%
2020/07/31	2	12.65	4	12.79	12.70	-2	6,165	-0.03%
2020/07/30	4	12.53	4	12.78	12.65	0	6,164	0.00%
2020/07/29	26	12.50	41	12.42	12.45	-15	6,194	-0.24%
2020/07/28	53	12.12	97	12.09	11.85	-44	6,291	-0.70%
2020/07/27	41	12.77	44	12.63	12.45	-3	6,275	-0.05%
2020/07/24	106	13.46	93	13.39	13.10	13	6,263	0.21%	大買/
2020/07/23	25	13.14	46.8	13.13	13.05	-21.8	6,183	-0.35%
2020/07/22	83	13.27	100.2	13.32	13.10	-17.2	6,161	-0.28%
2020/07/21	36	13.30	38	13.40	13.10	-2	6,122	-0.03%
2020/07/20	130	13.25	172	13.16	13.35	-42	6,089	-0.69%	大買/大賣/
2020/07/17	145	13.35	106	13.43	13.00	39	6,009	0.65%	大買/大賣/
2020/07/16	129	14.20	135	14.12	14.10	-6	5,932	-0.10%	大買/大賣/
2020/07/15	106	14.50	176	14.46	14.10	-70	5,879	-1.19%	大買/大賣/
2020/07/14	335	15.38	341	15.30	14.70	-6	5,764	-0.10%	大買/大賣/
2020/07/13	226	15.58	185	15.69	15.95	41	5,458	0.75%	大買/大賣/
2020/07/10	183	14.02	298	14.01	14.50	-115	5,115	-2.25%	大買/大賣/鉅額交易
2020/07/09	177	13.24	261	13.13	13.20	-84	4,918	-1.71%	大買/大賣/
2020/07/08	203	14.40	147	14.33	13.90	56	4,750	1.18%	大買/大賣/
2020/07/07	125	15.53	56	15.49	15.25	69	4,581	1.51%	大買/
2020/07/06	59	16.83	84	16.82	16.50	-25	4,521	-0.55%
2020/07/03	49.1	16.55	76	16.66	16.60	-26.9	4,453	-0.60%
2020/07/02	56	16.23	7	16.09	16.20	49	4,412	1.11%
2020/07/01	55	16.53	35	16.52	16.10	20	4,389	0.46%
2020/06/30	49	15.88	67	15.60	16.10	-18	4,332	-0.42%
2020/06/29	111	16.74	41	16.66	16.25	70	4,264	1.64%	大買/
2020/06/24	41	16.60	74	16.51	16.45	-33	4,170	-0.79%
2020/06/23	52	17.31	151	17.75	17.15	-99	4,064	-2.44%	大賣/
2020/06/22	58	19.73	129	19.78	19.05	-71	3,933	-1.80%	大賣/
2020/06/19	410	21.29	256	21.17	20.85	154	3,829	4.02%	大買/大賣/鉅額交易
2020/06/18	349	20.61	253	20.77	21.00	96	3,380	2.84%	大買/大賣/
2020/06/17	73	19.09	40	19.10	19.10	33	3,015	1.09%
2020/06/16	75	17.38	175	17.37	17.40	-100	2,933	-3.41%	大賣/
2020/06/15	226	15.80	32	15.81	15.85	194	2,810	6.90%	大買/鉅額交易
2020/06/12	432	13.67	536	13.84	14.45	-104	2,710	-3.84%	大買/大賣/鉅額交易
2020/06/11	369	13.14	370	13.25	13.15	-1	2,383	-0.04%	大買/大賣/
2020/06/10	100	12.30	34	12.34	12.35	66	2,161	3.05%
2020/06/09	290	13.14	243	13.10	12.65	47	2,109	2.23%	大買/大賣/
2020/06/08	295	12.87	236	12.63	13.20	59	1,944	3.03%	大買/大賣/
2020/06/05	168	11.50	114	11.21	12.00	54	1,747	3.09%	大買/大賣/
2020/06/04	139	11.08	86	11.00	11.00	53	1,676	3.16%	大買/
2020/06/03	58	11.04	50	10.99	10.90	8	1,688	0.47%
2020/06/02	44	11.33	28	11.40	11.00	16	1,650	0.97%
2020/06/01	139	11.89	93	11.82	11.80	46	1,578	2.92%	大買/
2020/05/29	88	11.47	44	11.40	11.30	44	1,450	3.03%
2020/05/28	90	11.11	69	11.17	11.60	21	1,280	1.64%
2020/05/27	125	11.16	3	11.07	11.20	122	1,121	10.88%	大買/鉅額交易
2020/05/26	4	10.13	2	10.18	10.20	2	878	0.23%
2020/05/25	0	0.00	2	9.30	9.30	-2	819	-0.24%
2020/05/22	2	9.33	0	0.00	9.31	2	830	0.24%
2020/05/21	0	0.00	2	9.34	9.31	-2	855	-0.23%
2020/05/20	4	9.32	0	0.00	9.35	4	853	0.47%
2020/05/19	0	0.00	2	9.41	9.39	-2	852	-0.23%
2020/05/15	0	0.00	1	9.60	9.53	-1	846	-0.12%
2020/05/14	2	9.57	1	9.60	9.51	1	846	0.12%
2020/05/11	1	9.70	1	9.54	9.58	0	852	0.00%
2020/05/07	5	10.30	50	10.40	10.35	-45	833	-5.40%
2020/05/06	15	10.43	4	10.46	10.20	11	855	1.29%
2020/05/05	47	10.62	11	10.70	10.70	36	901	3.99%
2020/05/04	100	10.59	79	10.83	10.90	21	848	2.47%
2020/04/30	11	9.95	32	10.09	9.95	-21	699	-3.00%
2020/04/29	45	9.77	20	9.91	10.00	25	662	3.77%
2020/04/28	0	0.00	1	9.12	9.12	-1	634	-0.16%
2020/04/17	1	9.35	0	0.00	9.30	1	615	0.16%
2020/04/16	0	0.00	10	9.69	9.69	-10	602	-1.66%
2020/04/15	3	9.84	5	9.82	9.85	-2	595	-0.34%
2020/04/14	50	10.09	12	10.07	9.95	38	587	6.47%
2020/04/13	10	9.65	7	9.45	9.66	3	542	0.55%
2020/04/06	10	8.70	10	8.65	8.70	0	497	0.00%
2020/03/23	2	7.69	0	0.00	7.67	2	470	0.42%
2020/03/19	0	0.00	44	7.59	7.48	-44	465	-9.45%
2020/03/18	0	0.00	10	8.50	8.25	-10	454	-2.20%
2020/03/17	75	9.13	24	9.20	8.83	51	448	11.38%
2020/03/16	0	0.00	1	8.65	8.83	-1	422	-0.24%
2020/03/13	2	8.05	4	8.02	8.03	-2	411	-0.49%
2020/03/12	4	9.01	0	0.00	8.85	4	405	0.99%
2020/03/10	1	10.00	5	10.17	10.05	-4	379	-1.05%
2020/03/09	15	10.49	9	10.43	10.25	6	369	1.62%
2020/03/06	1	10.05	5	10.13	10.15	-4	330	-1.21%
2020/02/25	4	10.35	1	10.15	10.20	3	314	0.95%
2020/02/24	1	10.20	1	10.20	10.40	0	327	0.00%
2020/02/17	1	10.10	0	0.00	10.05	1	297	0.34%
2020/02/13	2	9.99	0	0.00	10.00	2	288	0.69%
2020/02/12	0	0.00	1	10.05	10.05	-1	278	-0.34%
2020/02/11	0	0.00	1	10.35	10.35	-1	266	-0.37%
2020/02/10	12	10.57	13	10.46	10.45	-1	260	-0.38%
2020/02/07	13	10.60	13	10.52	10.70	-0.1	241	-0.02%
2020/02/06	15	10.78	10	10.86	10.30	5	204	2.45%
2020/02/05	0	0.00	2	10.70	10.70	-2	128	-1.55%
2019/12/18	0	0.00	3	9.67	9.80	-3	106	-2.81%
2019/12/05	1	9.54	0	0.00	9.49	1	108	0.92%
2019/12/04	1	9.57	0	0.00	9.54	1	108	0.92%
2019/12/02	1	9.49	1	9.58	9.58	0	109	0.00%
2019/11/29	0	0.00	3	9.42	9.58	-3	109	-2.73%
2019/11/28	1	9.58	0	0.00	9.53	1	107	0.93%
2019/11/22	3	9.99	0	0.00	9.70	3	105	2.83%
2019/11/21	2	10.30	2	10.00	9.99	0	98	0.00%
2019/11/20	10	9.61	10	9.82	9.82	0	78	0.00%
2019/08/15	0	0.00	0.1	9.36	9.30	-0.1	75	-0.07%
2019/08/08	0	0.00	0.1	9.79	9.79	-0.1	63	-0.23%
2019/08/07	0.2	9.72	0	0.00	9.79	0.2	73	0.27%
2019/07/11	0	0.00	0.2	9.95	9.95	-0.2	85	-0.23%
2019/07/10	0	0.00	0.1	9.98	9.98	-0.1	85	-0.12%
2019/07/04	0	0.00	0.1	9.98	9.98	-0.1	84	-0.12%
2019/07/03	5	9.98	0	0.00	9.97	5	84	5.92%
2019/07/02	0	0.00	0.1	9.98	9.98	-0.1	85	-0.12%
2019/06/21	0	9.93	0	0.00	10.00	0	89	0.00%
2019/06/20	0	0.00	0.2	10.00	10.00	-0.2	88	-0.18%
2019/06/19	0	0.00	0	10.10	10.10	0	88	0.00%
2019/06/17	0	9.93	0	0.00	10.00	0	89	0.00%
2019/06/10	0	9.93	0	0.00	10.00	0	93	0.00%
2019/06/06	0	0.00	0	9.99	9.99	0	95	0.00%
2019/06/04	0.1	10.00	0	0.00	10.10	0.1	94	0.12%
2019/06/03	0	9.93	0	0.00	10.00	0	94	0.00%
2019/05/28	0	10.00	0	0.00	10.10	0	96	0.00%
2019/05/17	0	0.00	4.5	10.03	10.05	-4.5	100	-4.47%
2019/05/16	1.4	9.91	3	9.96	9.95	-1.7	100	-1.64%
2019/05/15	6	10.20	6.1	9.80	9.96	-0.1	98	-0.11%
2019/05/10	2	10.35	2	10.25	10.25	0	85	0.00%
2019/05/09	0.5	10.20	0	0.00	10.30	0.5	84	0.65%
2019/05/08	0.2	10.20	0	0.00	10.30	0.2	86	0.29%
2019/05/03	0	0.00	0	10.40	10.30	0	84	0.00%
2019/05/02	0	0.00	0	10.50	10.50	0	77	-0.01%
2019/04/25	0	0.00	0	10.65	10.65	0	79	0.00%
2019/04/24	0	0.00	0	10.60	10.60	0	79	0.00%
2019/04/23	0	0.00	0	10.65	10.65	0	80	-0.01%
2019/04/22	0	0.00	0	10.65	10.65	0	80	-0.01%
2019/04/17	0	10.60	0	0.00	10.70	0	80	0.04%
2019/04/16	0	0.00	2	10.60	10.60	-2	79	-2.51%
2019/04/15	0	10.75	9	10.65	10.65	-9	79	-11.35%
2019/04/10	11	10.59	0	0.00	10.65	11	79	13.83%
2019/03/27	0	0.00	7	10.60	10.65	-7	67	-10.36%
2019/03/25	0	10.70	0	0.00	10.80	0	63	0.05%
2019/03/22	0	10.95	0	0.00	10.85	0	63	0.00%
2019/02/27	5	10.75	0	0.00	10.70	5	57	8.63%
2019/02/26	0	10.85	0	0.00	10.75	0	57	0.00%
2019/02/22	1	10.75	2	10.83	10.75	-1	56	-1.76%
2019/02/21	0	10.65	0	0.00	10.55	0	53	0.00%
2019/01/21	1	10.45	0	0.00	10.45	1	62	1.59%
2018/12/03	1	10.65	0	0.00	10.60	1	112	0.89%
2018/11/16	1	10.50	0	0.00	10.60	1	125	0.79%
2018/10/17	3	10.82	0	0.00	10.85	3	183	1.64%
2018/10/12	3	10.62	0	0.00	10.70	3	186	1.61%
2018/10/11	3	10.60	0	0.00	10.65	3	191	1.57%
2018/10/05	5	11.02	0	0.00	11.00	5	195	2.55%
2018/09/28	5	11.03	0	0.00	11.10	5	221	2.26%
2018/09/05	1	11.20	0	0.00	11.30	1	242	0.41%
2018/08/22	1	11.40	0	0.00	11.35	1	310	0.32%
2018/08/21	1	11.35	0	0.00	11.30	1	330	0.30%
2018/08/20	1	11.25	0	0.00	11.30	1	346	0.29%
2018/08/15	1	11.20	0	0.00	11.20	1	350	0.29%
2018/08/14	1	11.45	0	0.00	11.40	1	348	0.29%
2018/08/13	1	11.70	0	0.00	11.70	1	344	0.29%
2018/08/06	1	11.75	0	0.00	11.85	1	420	0.24%
2018/08/01	0	0.00	1	11.95	11.95	-1	415	-0.24%
2018/07/30	5	11.92	0	0.00	11.95	5	411	1.21%
2018/07/25	0	0.00	1	12.35	12.45	-1	395	-0.25%
2018/07/13	5	12.55	10	12.45	12.55	-5	376	-1.33%
2018/07/12	5	12.55	6	12.44	12.50	-1	381	-0.26%
2018/07/11	8	12.50	1	12.55	12.50	7	381	1.84%
2018/06/27	0	0.00	1	12.10	12.10	-1	421	-0.24%
2018/06/07	1	12.20	0	0.00	12.20	1	432	0.23%
2018/05/29	1	12.30	0	0.00	12.35	1	379	0.26%
2018/05/28	2	12.20	3	12.20	12.20	-1	361	-0.28%
2018/05/24	0	0.00	2	12.00	12.00	-2	378	-0.53%
2018/05/17	2	12.20	0	0.00	12.05	2	363	0.55%
2018/05/15	0	0.00	5	12.05	11.80	-5	342	-1.46%
2018/05/11	0	0.00	1	11.85	11.75	-1	282	-0.35%
2018/05/09	0	0.00	2	11.75	11.75	-2	280	-0.71%
2018/04/25	1	11.75	0	0.00	11.85	1	298	0.34%
2018/04/24	0	11.60	0	0.00	11.70	0	298	0.00%
2018/04/23	0	0.00	0.1	12.50	11.80	-0.1	297	-0.03%
2018/04/19	2	11.80	0	0.00	11.75	2	297	0.67%
2018/04/18	3	12.00	0	0.00	11.75	3	296	1.01%
2018/04/17	2	11.95	1	11.95	11.90	1	287	0.35%
2018/04/16	1	12.10	0	0.00	12.00	1	283	0.35%
2018/03/12	3	11.50	0	0.00	11.45	3	266	1.12%
2018/03/05	5	11.50	0	0.00	11.50	5	272	1.83%
2018/02/23	0	0.00	2	11.25	11.30	-2	250	-0.80%
2018/02/07	0	0.00	3	11.00	11.00	-3	259	-1.16%
2018/01/18	2	11.63	0	0.00	11.65	2	306	0.65%
2018/01/11	0	0.00	1	11.60	11.55	-1	317	-0.32%
2018/01/10	1	11.60	0	0.00	11.60	1	331	0.30%
2018/01/08	1	11.45	0	0.00	11.45	1	327	0.31%