高林 (2906)-台新券商分點個股進出

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

高林

(2906)

可現股當沖

股價
23.00
漲跌
▲0.60
漲幅
+2.68%
成交量
2,785張
產業
上市貿易百貨類股
110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

高林 (2906)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
2024/05/10	23	22.78	49	22.73	23.00	-26	1,263	-2.06%
2024/05/09	106	22.92	65	22.82	22.40	41	1,228	3.34%	大買/
2024/05/08	50	22.09	92	22.07	22.10	-42	1,184	-3.55%
2024/05/07	21	22.15	13	21.83	21.70	8	1,175	0.68%
2024/05/06	31	21.78	24	21.68	21.85	7	1,190	0.59%
2024/05/03	94	21.46	5	21.44	21.45	89	1,145	7.77%
2024/05/02	27	21.17	8.3	21.04	21.50	18.7	1,122	1.66%
2024/04/30	12	20.38	4.3	20.46	20.30	7.8	1,094	0.71%
2024/04/29	41	20.35	56.1	19.90	20.35	-15.1	1,113	-1.36%
2024/04/26	0	0.00	1	19.40	19.35	-1	1,197	-0.08%
2024/04/25	5	19.45	3	19.40	19.30	2	1,216	0.16%
2024/04/24	1	19.50	0	0.00	19.40	1	1,219	0.08%
2024/04/23	3	19.60	0	0.00	19.70	3	1,220	0.25%
2024/04/22	2	19.18	90	19.32	19.45	-88	1,223	-7.19%
2024/04/19	1	19.10	0	0.00	18.95	1	1,219	0.08%
2024/04/17	1	19.20	0	0.00	19.20	1	1,225	0.08%
2024/04/16	5	19.09	45	19.01	19.10	-40	1,231	-3.25%
2024/04/15	2.3	19.52	0	0.00	19.40	2.3	1,214	0.19%
2024/04/12	3	19.20	0	0.00	19.50	3	1,213	0.25%
2024/04/11	1	19.45	56	19.23	19.40	-55	1,207	-4.55%
2024/04/10	0	0.00	7	19.59	19.45	-7	1,199	-0.58%
2024/04/08	0	0.00	10	19.20	19.40	-10	1,195	-0.84%
2024/04/02	1.1	19.40	10	19.45	19.55	-8.9	1,196	-0.74%
2024/03/29	10	19.85	0	0.00	19.70	10	1,199	0.83%
2024/03/28	1	19.95	0	0.00	19.80	1	1,207	0.08%
2024/03/27	28	19.99	2	19.90	19.85	26	1,212	2.14%
2024/03/25	47	20.00	3	19.80	19.75	44	1,203	3.65%
2024/03/22	0	0.00	10	19.65	19.75	-10	1,217	-0.82%
2024/03/20	50	19.43	0	0.00	19.50	50	1,211	4.13%
2024/03/19	92	19.67	0	0.00	19.50	92	1,202	7.65%
2024/03/15	9	19.46	1	19.45	19.35	8	1,192	0.67%
2024/03/14	28	19.96	2	19.85	19.75	26	1,187	2.19%
2024/03/13	1.2	19.68	0	0.00	19.85	1.2	1,187	0.10%
2024/03/12	20	20.07	15	19.80	19.90	5	1,209	0.41%
2024/03/11	5	19.58	1	19.70	19.70	4	1,211	0.33%
2024/03/08	12	19.29	64	19.35	19.40	-52	1,206	-4.31%
2024/03/07	24	19.51	18	19.44	19.45	6	1,197	0.50%
2024/03/06	5	19.75	6	19.82	19.80	-1	1,177	-0.09%
2024/03/05	17	20.08	17	20.05	20.10	0	1,167	0.00%
2024/03/04	19	20.59	3.5	21.16	20.45	15.5	1,145	1.35%
2024/02/29	10	21.29	10	21.40	21.40	0	1,121	0.00%
2024/02/27	18	21.25	10	21.28	21.10	8	1,109	0.72%
2024/02/26	2	21.20	82	21.20	21.10	-80	1,092	-7.32%
2024/02/23	11	21.43	54	21.43	21.10	-43	1,076	-4.00%
2024/02/22	132	21.39	47.5	21.38	21.45	84.5	1,055	8.01%	大買/
2024/02/21	2	20.93	3	20.95	20.90	-1	1,020	-0.10%
2024/02/20	2	20.80	5	20.82	20.95	-3	1,005	-0.30%
2024/02/19	4	21.11	5	20.92	21.05	-1	988	-0.10%
2024/02/16	12	20.99	74.2	21.33	21.10	-62.2	968	-6.42%
2024/02/15	0	0.00	21	19.99	20.00	-21	886	-2.37%
2024/02/05	2	19.40	2	19.10	19.40	0	862	0.00%
2024/02/02	4	19.43	10	19.20	19.15	-6	849	-0.71%
2024/02/01	2	19.38	2	19.45	19.35	0	839	0.00%
2024/01/31	13	19.46	1	19.30	19.40	12	832	1.44%
2024/01/30	1	19.75	24	19.79	19.60	-23	812	-2.83%
2024/01/29	21	19.53	38	19.97	20.05	-17	789	-2.15%
2024/01/26	22	20.09	13	20.10	20.00	9	739	1.22%
2024/01/25	0	0.00	10	19.98	19.95	-10	717	-1.39%
2024/01/24	25	20.18	33	20.03	20.10	-8	688	-1.16%
2024/01/23	8	19.24	2	19.45	19.40	6	625	0.96%
2024/01/22	36	19.52	233	19.53	19.60	-197	592	-33.27%	大賣/鉅額交易
2024/01/19	27	18.69	0	0.00	18.70	27	474	5.69%
2024/01/17	0	0.00	1	18.35	18.35	-1	454	-0.22%
2024/01/15	34	18.51	3	18.50	18.50	31	450	6.88%
2024/01/12	5	18.50	4	18.41	18.50	1	455	0.22%
2024/01/11	4	18.75	0	0.00	18.65	4	455	0.88%
2024/01/09	0	0.00	40	18.37	18.45	-40	445	-8.98%
2024/01/08	0	0.00	3	18.40	18.40	-3	443	-0.68%
2024/01/04	0	0.00	1	18.45	18.50	-1	437	-0.23%
2024/01/03	5	18.55	6	18.65	18.50	-1	439	-0.23%
2024/01/02	0	0.00	3	18.65	18.50	-3	435	-0.69%
2023/12/29	0	0.00	13	18.55	18.45	-13	433	-3.00%
2023/12/28	0	0.00	2	18.40	18.40	-2	427	-0.47%
2023/12/27	1	18.00	1	18.25	18.20	0	428	0.00%
2023/12/25	0	0.00	3	18.45	18.40	-3	430	-0.70%
2023/12/22	0	0.00	10	18.43	18.70	-10	431	-2.32%
2023/12/21	0	0.00	2	18.50	18.50	-2	432	-0.46%
2023/12/20	0	0.00	3	18.80	18.50	-3	435	-0.69%
2023/12/19	0	0.00	29	18.30	18.80	-29	451	-6.42%
2023/12/18	2	18.30	11	18.39	18.35	-9	461	-1.95%
2023/12/15	0	0.00	2	18.30	18.35	-2	475	-0.42%
2023/12/14	1	18.35	0	0.00	18.25	1	471	0.21%
2023/12/13	1	18.20	2	18.10	18.15	-1	470	-0.21%
2023/12/12	20	18.30	20	18.10	18.20	0	477	0.00%
2023/12/11	3	18.05	31	18.04	18.05	-28	483	-5.79%
2023/12/08	3	18.22	1	18.50	18.20	2	484	0.41%
2023/12/07	30	18.33	7	18.22	18.40	23	482	4.76%
2023/12/06	3	18.15	7	18.14	18.10	-4	510	-0.78%
2023/12/05	2	17.90	1	17.90	17.85	1	513	0.19%
2023/12/01	8	18.00	0	0.00	17.85	8	604	1.32%
2023/11/30	29	17.75	10	17.70	17.85	19	756	2.51%
2023/11/29	25	17.86	1	17.90	17.85	24	773	3.10%
2023/11/28	42	17.93	3	17.90	17.85	39	812	4.80%
2023/11/27	15	17.85	1	18.05	17.80	14	816	1.71%
2023/11/24	17	17.92	0	0.00	17.95	17	827	2.05%
2023/11/22	19	17.80	0	0.00	17.85	19	870	2.18%
2023/11/21	1	17.75	1	17.85	17.70	0	871	0.00%
2023/11/20	1	17.65	10	17.70	17.70	-9	875	-1.03%
2023/11/17	0	0.00	3.2	17.83	17.90	-3.2	877	-0.36%
2023/11/16	0	0.00	1	17.60	17.60	-1	889	-0.11%
2023/11/15	128	17.45	13	17.37	17.45	115	895	12.84%	大買/鉅額交易
2023/11/13	0	0.00	3	17.02	17.05	-3	908	-0.33%
2023/11/08	10	16.59	0	0.00	16.65	10	965	1.04%
2023/11/07	1	16.45	0	0.00	16.40	1	966	0.10%
2023/11/03	3	16.27	0	0.00	16.30	3	991	0.30%
2023/10/24	2	15.90	0	0.00	16.05	2	1,095	0.18%
2023/10/23	20	15.64	1	16.10	15.95	19	1,100	1.73%
2023/10/20	16	15.99	2	16.00	16.00	14	1,109	1.26%
2023/10/19	4	16.13	0	0.00	16.20	4	1,119	0.36%
2023/10/18	21	16.25	18	16.27	16.15	3	1,126	0.27%
2023/10/17	3	16.65	0	0.00	16.65	3	1,135	0.26%
2023/10/16	14	16.69	0	0.00	16.65	14	1,156	1.21%
2023/10/13	14	16.86	0	0.00	16.85	14	1,181	1.19%
2023/10/12	1	17.10	1	17.05	17.05	0	1,200	0.00%
2023/10/11	35	16.81	1	16.90	16.85	34	1,216	2.80%
2023/10/06	11	16.95	2	16.95	17.10	9	1,233	0.73%
2023/10/05	10	16.93	4	16.93	16.90	6	1,275	0.47%
2023/10/04	23	16.88	0	0.00	16.85	23	1,290	1.78%
2023/10/03	29	17.08	0	0.00	17.05	29	1,303	2.22%
2023/10/02	0	0.00	2	17.05	17.15	-2	1,311	-0.15%
2023/09/28	0	0.00	1	16.75	16.95	-1	1,325	-0.08%
2023/09/27	22	16.73	16	16.73	16.70	6	1,338	0.45%
2023/09/26	26	16.84	10	16.70	16.90	16	1,357	1.18%
2023/09/25	7	16.93	4	16.80	16.95	3	1,372	0.22%
2023/09/22	20	16.87	19	16.73	16.75	1	1,404	0.07%
2023/09/21	13.2	17.28	4	17.36	17.05	9.2	1,497	0.61%
2023/09/20	2	17.73	0	0.00	17.70	2	1,721	0.12%
2023/09/19	2	18.00	5	17.95	18.00	-3	1,728	-0.17%
2023/09/18	1	18.00	0	0.00	18.00	1	1,730	0.06%
2023/09/15	3	18.05	0	0.00	18.10	3	1,734	0.17%
2023/09/13	4	17.81	1.1	17.75	17.75	3	1,729	0.17%
2023/09/12	25	17.76	0	0.00	17.85	25	1,730	1.44%
2023/09/11	28	17.75	6	18.13	17.75	22	1,730	1.27%
2023/09/08	54	17.92	27	17.82	17.80	27	1,682	1.61%
2023/09/07	10	17.94	3	18.02	17.85	7	1,666	0.42%
2023/09/06	49	18.82	7	18.91	18.40	42	1,644	2.55%
2023/09/05	24	19.19	49	19.13	19.30	-25	1,585	-1.58%
2023/09/04	10	18.24	0	0.00	18.20	10	1,445	0.69%
2023/09/01	3	17.55	5	18.14	18.10	-2	1,464	-0.14%
2023/08/31	4	17.70	1	17.80	17.55	3	1,472	0.20%
2023/08/30	1	17.80	0	0.00	17.80	1	1,467	0.07%
2023/08/29	5	17.71	3	17.55	17.55	2	1,461	0.14%
2023/08/28	6	18.00	26	17.58	17.80	-20	1,444	-1.38%
2023/08/25	14	17.50	1	17.50	17.50	13	1,417	0.92%
2023/08/24	0	0.00	3	17.80	17.50	-3	1,416	-0.21%
2023/08/23	0	0.00	16	17.55	17.60	-16	1,414	-1.13%
2023/08/22	7	17.59	0	0.00	17.55	7	1,419	0.49%
2023/08/21	9	17.94	10	18.00	17.90	-1	1,412	-0.07%
2023/08/18	1	18.45	1	18.40	18.10	0	1,422	0.00%
2023/08/17	0	0.00	17	18.35	18.35	-17	1,428	-1.19%
2023/08/16	8	18.12	0	0.00	18.10	8	1,418	0.56%
2023/08/15	9	18.22	1	18.30	18.30	8	1,410	0.57%
2023/08/14	10.5	17.83	12	17.57	17.90	-1.5	1,405	-0.11%
2023/08/10	5	18.00	5	18.00	18.00	0	1,379	0.00%
2023/08/09	4	18.53	1	18.25	18.15	3	1,383	0.22%
2023/08/07	2	18.38	5	18.35	18.60	-3	1,363	-0.22%
2023/08/04	0	0.00	14	18.33	18.60	-14	1,363	-1.03%
2023/08/02	11	18.10	0	0.00	17.85	11	1,356	0.81%
2023/08/01	0	0.00	1	18.55	18.30	-1	1,348	-0.07%
2023/07/31	0	0.00	15	18.28	18.30	-15	1,331	-1.13%
2023/07/27	1	18.50	0	0.00	18.50	1	1,313	0.08%
2023/07/25	1	18.20	0	0.00	18.55	1	1,301	0.08%
2023/07/24	5	18.35	8	18.32	18.45	-3	1,289	-0.23%
2023/07/21	1	18.00	1	17.90	17.95	0	1,276	0.00%
2023/07/20	1	18.55	5	18.40	18.35	-4	1,277	-0.31%
2023/07/19	0	0.00	3	18.00	17.55	-3	1,259	-0.24%
2023/07/18	0	0.00	1	18.25	18.20	-1	1,248	-0.08%
2023/07/17	15	18.76	0	0.00	18.70	15	1,233	1.22%
2023/07/14	0	0.00	20	18.35	18.35	-20	1,225	-1.63%
2023/07/13	1	18.25	15	18.38	18.20	-14	1,228	-1.14%
2023/07/12	16	19.11	50	18.84	18.65	-34	1,227	-2.77%
2023/07/11	3	18.65	5	18.57	18.55	-2	1,188	-0.17%
2023/07/10	7	18.49	10	18.53	18.60	-3	1,177	-0.25%
2023/07/07	2	18.55	2	18.50	18.50	0	1,168	0.00%
2023/07/06	0	0.00	3	18.35	18.50	-3	1,157	-0.26%
2023/07/05	1	18.60	0	18.85	18.55	1	1,136	0.09%
2023/07/04	6	18.51	16	18.66	18.85	-10	1,117	-0.89%
2023/07/03	4	18.58	3	18.62	18.60	1	1,093	0.09%
2023/06/30	11	18.75	23	18.68	18.70	-12	1,073	-1.12%
2023/06/29	40	19.05	65	19.01	19.00	-25	1,039	-2.40%
2023/06/28	88	18.95	90	19.30	19.55	-2	922	-0.22%
2023/06/27	3	17.82	60	17.78	17.80	-57	672	-8.48%
2023/06/21	0	0.00	47	17.52	17.50	-47	656	-7.16%
2023/06/20	1	17.45	24	17.48	17.45	-23	655	-3.51%
2023/06/19	11	17.25	0	0.00	17.45	11	652	1.69%
2023/06/16	0	0.00	24	17.46	17.25	-24	651	-3.68%
2023/06/15	63	17.28	0	0.00	17.25	63	648	9.72%
2023/06/14	60	17.40	0	0.00	17.30	60	661	9.07%
2023/06/13	0	0.00	12	17.23	17.20	-12	668	-1.80%
2023/06/12	50	17.41	2	17.50	17.30	48	682	7.03%
2023/06/09	10	17.67	1	17.85	17.70	9	679	1.32%
2023/06/08	5	17.92	10	18.06	17.90	-5	685	-0.73%
2023/06/07	31	18.16	54	18.11	18.15	-23	694	-3.31%
2023/06/06	145	17.50	92	17.86	17.90	53	672	7.89%	大買/
2023/06/05	2	17.05	0	0.00	17.10	2	636	0.31%
2023/06/02	0	0.00	2.1	17.02	17.00	-2.1	644	-0.32%
2023/06/01	0	0.00	15	16.80	16.90	-15	646	-2.32%
2023/05/31	2	16.70	0	0.00	16.55	2	651	0.31%
2023/05/30	13	16.66	0	0.00	16.60	13	668	1.94%
2023/05/29	4	16.55	0	0.00	16.55	4	675	0.59%
2023/05/26	1.2	16.53	3	16.65	16.45	-1.8	717	-0.25%
2023/05/25	4	16.86	3	16.90	16.85	1	769	0.13%
2023/05/24	2.8	17.16	5	17.06	17.20	-2.2	805	-0.28%
2023/05/23	2	16.18	3	16.77	16.80	-1	907	-0.11%
2023/05/22	0	0.00	3	16.70	16.70	-3	1,024	-0.29%
2023/05/19	1	16.70	1	16.75	16.60	0	1,029	0.00%
2023/05/17	0	0.00	1	16.60	16.75	-1	1,040	-0.10%
2023/05/16	0	0.00	75	16.40	16.30	-75	1,044	-7.18%
2023/05/15	7	16.17	42	16.18	16.15	-35	1,056	-3.31%
2023/05/11	7	16.59	28	16.44	16.55	-21	1,055	-1.99%
2023/05/10	52	16.91	20	16.80	16.90	32	1,052	3.04%
2023/05/09	1	17.25	0	0.00	16.95	1	1,063	0.09%
2023/05/05	0	0.00	11	17.16	17.25	-11	1,089	-1.01%
2023/05/04	18	17.20	2	17.10	17.20	16	1,127	1.42%
2023/05/03	0	0.00	20	17.10	17.05	-20	1,185	-1.69%
2023/05/02	36	17.14	0	0.00	17.05	36	1,191	3.02%
2023/04/28	45	17.19	2	17.28	17.20	43	1,196	3.59%
2023/04/26	0	0.00	1	17.10	17.10	-1	1,198	-0.08%
2023/04/24	0	0.00	75	17.19	17.10	-75	1,198	-6.26%
2023/04/21	0	0.00	89	17.06	17.05	-89	1,201	-7.41%
2023/04/20	0	0.00	61	17.44	17.35	-61	1,192	-5.12%
2023/04/19	1	17.95	1	17.95	17.80	0	1,185	0.00%
2023/04/18	2	17.65	81	18.11	17.60	-79	1,177	-6.71%
2023/04/17	117	17.94	12	17.73	17.95	105	1,166	9.00%	大買/鉅額交易
2023/04/14	1	17.50	4	17.60	17.55	-3	1,153	-0.26%
2023/04/13	3	17.45	3.2	17.55	17.40	-0.2	1,158	-0.02%
2023/04/12	0	0.00	0.1	17.50	17.45	-0.1	1,185	-0.01%
2023/04/11	2	17.55	0.1	17.50	17.55	1.9	1,226	0.16%
2023/04/10	60	17.42	0	17.50	17.35	60	1,246	4.81%
2023/04/07	1	17.30	11	17.38	17.30	-10	1,280	-0.78%
2023/04/06	62	17.42	6	17.27	17.40	56	1,283	4.36%
2023/03/31	10	17.35	0	0.00	17.35	10	1,300	0.77%
2023/03/30	75	17.51	0	0.00	17.35	75	1,421	5.28%
2023/03/28	25	17.36	2	17.55	17.30	23	1,430	1.61%
2023/03/27	6	17.41	0	0.00	17.35	6	1,433	0.42%
2023/03/22	5	17.50	0	0.00	17.55	5	1,462	0.34%
2023/03/21	27	17.39	0	0.00	17.30	27	1,480	1.82%
2023/03/17	3	17.28	2	17.10	17.20	1	1,490	0.07%
2023/03/16	5	16.91	2	16.80	16.80	3	1,490	0.20%
2023/03/15	10	17.37	0.5	17.40	17.10	9.5	1,514	0.63%
2023/03/13	5	17.34	15	17.40	17.70	-10	1,588	-0.63%
2023/03/10	9	17.88	41	18.09	17.75	-32	1,646	-1.94%
2023/03/09	6	18.45	6	18.83	18.35	0	1,838	0.00%
2023/03/08	10	18.61	0	0.00	18.60	10	1,907	0.52%
2023/03/07	0	0.00	32	18.78	18.90	-32	1,921	-1.66%
2023/03/06	8	18.70	4	18.60	18.70	4	1,921	0.21%
2023/03/03	0	0.00	6	18.68	18.65	-6	1,927	-0.31%
2023/03/02	22	18.67	1	18.90	18.70	21	1,929	1.09%
2023/02/24	24	18.87	24	18.80	18.50	0	1,929	0.00%
2023/02/23	62	19.07	142	18.95	18.80	-80	1,900	-4.21%	大賣/
2023/02/22	106	18.45	138	18.57	18.60	-32	1,873	-1.71%	大買/大賣/
2023/02/21	201.1	18.97	192	19.05	18.85	9.1	1,907	0.47%	大買/大賣/
2023/02/20	287	19.49	194	19.83	20.10	93	1,980	4.70%	大買/大賣/
2023/02/17	8	18.46	2	18.30	18.60	6	1,908	0.31%
2023/02/16	9	18.76	5	18.70	18.65	4	1,917	0.21%
2023/02/15	10	18.52	2	18.35	18.40	8	1,911	0.42%
2023/02/14	4	18.50	5	18.10	18.45	-1	1,907	-0.05%
2023/02/13	20	17.79	13	17.81	17.85	7	1,900	0.37%
2023/02/10	5	18.35	2	18.45	18.35	3	1,892	0.16%
2023/02/09	3	18.50	1	18.65	18.50	2	1,886	0.11%
2023/02/08	9	18.70	4	18.66	18.60	5	1,886	0.26%
2023/02/07	6	19.02	14	19.05	18.80	-8	1,886	-0.42%
2023/02/06	8	19.00	5	19.11	18.95	3	1,873	0.16%
2023/02/03	14	18.83	4	18.96	18.80	10	1,867	0.54%
2023/02/02	9	18.93	2	18.75	18.95	7	1,848	0.38%
2023/02/01	26	18.57	15	18.62	18.90	11	1,813	0.61%
2023/01/31	4	17.68	0	0.00	17.65	4	1,763	0.23%
2023/01/30	1	17.70	0	0.00	17.70	1	1,789	0.06%
2023/01/17	1	17.80	1	17.85	17.80	0	1,814	0.00%
2023/01/16	5	17.60	4	17.70	17.90	1	1,822	0.05%
2023/01/13	1	17.85	18	17.88	17.80	-17	1,846	-0.92%
2023/01/12	13	17.82	16	17.93	17.90	-3	1,868	-0.16%
2023/01/11	9	18.31	3	18.45	18.20	6	1,872	0.32%
2023/01/10	5	18.12	4	18.14	18.20	1	1,878	0.05%
2023/01/09	3	18.30	0	0.00	18.25	3	1,901	0.16%
2023/01/06	2	18.29	1	18.15	18.30	1	1,910	0.05%
2023/01/05	0	0.00	2	18.38	18.30	-2	1,968	-0.10%
2023/01/04	2	18.25	1	18.45	18.10	1	1,968	0.05%
2023/01/03	3	17.92	3	18.07	18.10	0	1,979	0.00%
2022/12/30	18	18.24	1	18.30	18.20	17	1,976	0.86%
2022/12/29	15	18.25	21	18.18	18.45	-6	1,951	-0.31%
2022/12/28	7	17.96	12	17.90	17.80	-5	1,915	-0.26%
2022/12/27	12	18.06	16	17.87	17.50	-4	1,915	-0.21%
2022/12/26	4	17.54	6	17.55	17.50	-2	1,896	-0.11%
2022/12/23	6	17.75	1	17.70	17.60	5	1,921	0.26%
2022/12/22	86	18.09	69	17.96	17.65	17	1,927	0.88%
2022/12/21	6	17.11	8	17.11	17.15	-2	1,829	-0.11%
2022/12/20	15	16.75	3	16.85	16.60	12	1,853	0.65%
2022/12/19	0	0.00	49	16.86	17.00	-49	1,879	-2.61%
2022/12/16	5	17.33	2	17.40	17.15	3	1,883	0.16%
2022/12/15	2	17.85	11	17.66	17.90	-9	1,885	-0.48%
2022/12/14	0	0.00	9	17.33	17.30	-9	1,875	-0.48%
2022/12/13	11	17.60	5	17.49	17.30	6	1,880	0.32%
2022/12/12	0	0.00	39	18.02	18.00	-39	1,864	-2.09%
2022/12/09	2	17.85	0	0.00	17.75	2	1,863	0.11%
2022/12/08	13	17.92	3	17.75	17.75	10	1,865	0.54%
2022/12/07	6	17.87	16	17.77	17.60	-10	1,865	-0.54%
2022/12/06	11	18.23	95	18.28	17.85	-84	1,851	-4.54%
2022/12/05	22	18.97	24	18.97	18.80	-2	1,801	-0.11%
2022/12/02	63.1	19.22	66	19.28	19.10	-3	1,782	-0.17%
2022/12/01	284	20.32	244	20.44	19.90	40	1,724	2.32%	大買/大賣/
2022/11/30	98	19.38	184.3	20.30	20.35	-86.3	1,522	-5.67%	大賣/
2022/11/29	22	18.23	14.1	18.12	18.50	7.9	1,450	0.54%
2022/11/28	14	17.51	14	17.91	17.85	0	1,448	0.00%
2022/11/25	71	18.00	16	17.71	17.60	55	1,480	3.72%
2022/11/24	5	17.71	10	17.65	17.65	-5	1,505	-0.33%
2022/11/23	10	17.91	3	17.85	18.00	7	1,527	0.46%
2022/11/22	15	17.36	17	17.39	17.45	-2	1,557	-0.13%
2022/11/21	11	17.80	3	17.82	17.55	8	1,619	0.49%
2022/11/18	29	17.95	29	18.07	17.85	0	1,616	0.00%
2022/11/17	37	18.10	20	18.21	18.20	17	1,598	1.06%
2022/11/16	222	17.84	194	17.85	18.35	28	1,545	1.81%	大買/大賣/
2022/11/15	40	16.35	27	16.50	16.75	13	1,384	0.94%
2022/11/14	2	15.15	5	15.22	15.25	-3	1,324	-0.23%
2022/11/11	4	14.64	2	14.65	14.55	2	1,318	0.15%
2022/11/10	4	14.60	3	14.55	14.60	1	1,318	0.08%
2022/11/09	4	14.94	4	14.91	14.80	0	1,325	0.00%
2022/11/08	14	15.18	6	15.23	14.90	8	1,337	0.60%
2022/11/07	4	14.75	0	0.00	14.75	4	1,342	0.30%
2022/11/04	7.1	14.44	2	14.40	14.50	5.1	1,354	0.37%
2022/11/03	5	14.41	1	14.30	14.65	4	1,362	0.29%
2022/11/02	4	14.66	1	14.65	14.60	3	1,364	0.22%
2022/11/01	6	14.78	1	14.75	14.65	5	1,379	0.36%
2022/10/31	2	14.45	1	14.30	14.35	1	1,393	0.07%
2022/10/28	1	14.00	3	14.40	14.00	-2	1,415	-0.14%
2022/10/27	0	0.00	6	14.41	14.50	-6	1,433	-0.42%
2022/10/26	2	13.93	22	13.90	14.35	-20	1,449	-1.38%
2022/10/25	8.2	14.38	38	14.20	14.30	-29.8	1,436	-2.08%
2022/10/24	9	15.11	5	15.07	14.75	4	1,432	0.28%
2022/10/21	13	14.39	73	14.47	14.80	-60	1,478	-4.06%
2022/10/20	27	15.01	6	14.91	14.90	21	1,546	1.36%
2022/10/19	8	15.66	4	15.65	15.35	4	1,565	0.26%
2022/10/18	4	15.45	4	15.45	15.50	0	1,595	0.00%
2022/10/17	12	15.19	21	15.25	15.50	-9	1,675	-0.54%
2022/10/14	8	15.86	23	15.98	16.10	-15	1,863	-0.81%
2022/10/13	31	15.53	17	15.88	15.75	14	2,057	0.68%
2022/10/12	7	16.42	20	16.41	16.40	-13	2,097	-0.62%
2022/10/11	9	16.76	9	16.67	16.50	0	2,184	0.00%
2022/10/07	2	17.28	4	17.43	17.45	-2	2,189	-0.09%
2022/10/06	2	17.08	48	17.08	17.15	-46	2,208	-2.08%
2022/10/05	46	17.67	17	17.36	17.25	29	2,234	1.30%
2022/10/04	3	17.60	67	17.58	17.65	-64	2,283	-2.80%
2022/10/03	31	17.20	43	16.91	17.20	-12	2,324	-0.52%
2022/09/30	23	16.16	12	16.48	16.70	11	2,369	0.46%
2022/09/29	39	16.77	74	16.80	16.80	-35	2,381	-1.47%
2022/09/28	11	16.30	7	16.19	16.10	4	2,388	0.17%
2022/09/27	49	16.66	5	16.58	16.70	44	2,405	1.83%
2022/09/26	60	16.90	13	16.67	16.75	47	2,396	1.96%
2022/09/23	10	17.54	6	17.70	17.40	4	2,410	0.17%
2022/09/22	15	18.06	2	18.03	17.95	13	2,434	0.53%
2022/09/21	19	17.84	2	17.80	17.70	17	2,446	0.69%
2022/09/20	11	18.15	5	18.10	18.15	6	2,472	0.24%
2022/09/19	1	17.75	3	17.93	17.85	-2	2,491	-0.08%
2022/09/16	32	17.84	3	17.75	17.70	29	2,502	1.16%
2022/09/14	4	17.90	61	17.84	17.90	-57	2,543	-2.24%
2022/09/13	68	18.32	26	18.21	18.45	42	2,557	1.64%
2022/09/12	31	17.86	1	17.55	18.00	30	2,581	1.16%
2022/09/08	0	0.00	2	17.05	17.15	-2	2,625	-0.08%
2022/09/07	23	17.09	19	17.10	17.00	4	2,661	0.15%
2022/09/06	7	17.84	26	17.46	17.40	-19	2,693	-0.71%
2022/09/05	1	17.50	0	0.00	17.45	1	2,770	0.04%
2022/09/02	19	17.72	34	17.51	17.70	-15	3,047	-0.49%
2022/09/01	14	18.08	1	18.05	17.90	13	3,087	0.42%
2022/08/31	9	18.47	97	18.30	18.30	-88	3,071	-2.86%
2022/08/30	16	18.39	13	18.36	18.35	3	3,051	0.10%
2022/08/29	49	18.65	30	18.63	18.55	19	3,033	0.63%
2022/08/26	80	19.34	61.1	19.47	19.35	18.9	3,034	0.62%
2022/08/25	15	18.77	23	18.84	18.75	-8	2,978	-0.27%
2022/08/24	24	18.89	77	18.81	18.75	-53	2,979	-1.78%
2022/08/23	7	19.04	0	0.00	18.95	7	2,985	0.23%
2022/08/22	24	19.42	11.6	19.65	19.50	12.4	2,982	0.41%
2022/08/19	18	18.95	3	18.98	19.00	15	2,988	0.50%
2022/08/18	33	18.97	2	18.98	18.90	31	3,055	1.01%
2022/08/17	41	19.19	1	19.05	19.00	40	3,076	1.30%
2022/08/16	52	19.15	7	19.25	19.10	45	3,113	1.45%
2022/08/15	9	19.04	0	0.00	19.10	9	3,146	0.29%
2022/08/12	11	19.02	1	19.00	18.90	10	3,155	0.32%
2022/08/11	3	19.12	1	19.40	19.10	2	3,206	0.06%
2022/08/10	9	19.17	10	19.21	19.15	-1	3,297	-0.03%
2022/08/09	62	19.48	14	19.54	19.40	48	3,340	1.44%
2022/08/08	7	19.70	34	19.77	19.70	-27	3,369	-0.80%
2022/08/05	22	19.60	37	19.54	19.55	-15	3,404	-0.44%
2022/08/04	16	18.78	17	18.75	19.05	-1	3,432	-0.03%
2022/08/03	18	19.03	9	19.11	19.15	9	3,478	0.26%
2022/08/02	15	19.15	84	19.14	19.10	-69	3,575	-1.93%
2022/08/01	85	19.58	12	19.60	19.50	73	3,609	2.02%
2022/07/29	8	19.92	14	19.90	19.95	-6	3,653	-0.16%
2022/07/28	79	19.48	59	19.71	19.70	20	3,741	0.53%
2022/07/27	74	19.42	54	19.36	19.50	20	3,728	0.54%
2022/07/26	18	19.26	21	19.07	18.65	-3	3,660	-0.08%
2022/07/25	11	19.28	17	19.26	19.15	-6	3,680	-0.16%
2022/07/22	25	19.99	16	19.97	19.70	9	3,717	0.24%
2022/07/21	81	20.65	59	20.60	20.80	22	3,718	0.59%
2022/07/20	32	20.45	100	20.69	20.75	-68	3,645	-1.87%
2022/07/19	44	19.42	28	19.40	19.30	16	3,560	0.45%
2022/07/18	59	19.14	64	18.98	18.80	-5	3,534	-0.14%
2022/07/15	3	17.85	0	0.00	17.75	3	3,520	0.09%
2022/07/14	10	17.97	6	18.23	18.30	4	3,675	0.11%
2022/07/13	3	18.38	38	18.21	18.30	-35	3,917	-0.89%
2022/07/12	44	17.99	29	18.56	17.80	15	3,931	0.38%
2022/07/11	42	19.14	38	19.96	19.10	4	4,047	0.10%
2022/07/08	22	19.66	49	19.50	19.70	-27	4,410	-0.61%
2022/07/07	34	19.07	15	18.74	19.25	19	4,509	0.42%
2022/07/06	8	18.76	12	18.98	18.70	-4	4,525	-0.09%
2022/07/05	5	18.66	9	18.78	18.90	-4	4,559	-0.09%
2022/07/04	3	18.10	2	17.85	17.90	1	4,632	0.02%
2022/07/01	37	18.27	62	18.37	17.85	-25	4,704	-0.53%
2022/06/30	24	18.78	2	18.90	18.75	22	4,814	0.46%
2022/06/29	0	0.00	14.6	19.25	19.25	-14.6	4,838	-0.30%
2022/06/28	0	0.00	33	19.09	19.00	-33	4,858	-0.68%
2022/06/27	10	18.76	31	18.78	18.85	-21	4,902	-0.43%
2022/06/24	4	18.55	4	18.36	18.30	0	5,024	0.00%
2022/06/23	14	18.05	12	18.25	18.05	2	5,288	0.04%
2022/06/22	9	17.92	12	18.13	17.70	-3	5,412	-0.06%
2022/06/21	6	17.64	22	17.99	18.25	-16	5,567	-0.29%
2022/06/20	40	17.56	15	17.53	17.30	25	5,813	0.43%
2022/06/17	32	17.97	28	18.00	18.20	4	6,313	0.06%
2022/06/16	9	17.86	6	17.65	17.40	3	6,967	0.04%
2022/06/15	48	17.84	25	17.87	17.65	23	7,319	0.31%
2022/06/14	60	18.05	10	18.17	18.10	50	8,061	0.62%
2022/06/13	92.1	19.93	86	20.40	18.80	6.1	9,134	0.07%
2022/06/10	30	19.61	12	19.59	20.05	18	10,843	0.17%
2022/06/09	10	19.22	26	19.23	19.35	-16	11,620	-0.14%
2022/06/08	5	18.98	30	19.11	18.95	-25	12,371	-0.20%
2022/06/07	0	0.00	5	18.85	18.90	-5	12,706	-0.04%
2022/06/06	56	19.07	44	18.90	18.80	12	13,556	0.09%
2022/06/02	13	18.60	20	18.59	18.55	-7	13,536	-0.05%
2022/06/01	8	18.54	2	18.50	18.45	6	14,066	0.04%
2022/05/31	11	18.54	10	18.56	18.60	1	14,658	0.01%
2022/05/30	25	18.74	14	18.79	18.60	11	14,976	0.07%
2022/05/27	7	18.54	27	18.73	18.45	-20	15,230	-0.13%
2022/05/26	146	18.37	103.5	18.40	18.00	42.5	15,538	0.27%	大買/大賣/
2022/05/25	4.5	18.33	10	18.28	18.35	-5.5	15,873	-0.03%
2022/05/24	28	18.19	4.8	18.32	18.20	23.3	16,272	0.14%
2022/05/23	17.8	18.09	36	18.38	18.45	-18.3	16,575	-0.11%
2022/05/20	13	17.98	15	17.93	17.90	-2	16,727	-0.01%
2022/05/19	23	17.88	8.6	17.98	18.05	14.4	17,218	0.08%
2022/05/18	52.3	18.24	40.6	18.36	18.40	11.7	17,522	0.07%
2022/05/17	9.3	17.96	38	17.99	18.05	-28.7	17,781	-0.16%
2022/05/16	3	17.05	12.1	17.30	17.35	-9.1	17,976	-0.05%
2022/05/13	3	16.87	39	16.93	16.90	-36	17,945	-0.20%
2022/05/12	7	16.48	44	16.53	16.50	-37	17,896	-0.21%
2022/05/11	32	16.74	74	16.70	17.15	-42	17,849	-0.24%
2022/05/10	34	16.93	61	17.05	17.10	-27	17,814	-0.15%
2022/05/09	30.1	17.02	32	16.89	16.55	-1.9	17,692	-0.01%
2022/05/06	46	17.47	32	17.40	17.55	14	17,635	0.08%
2022/05/05	93.3	17.99	28	18.08	18.10	65.3	17,568	0.37%
2022/05/04	6	17.53	13	17.24	17.30	-7	17,459	-0.04%
2022/05/03	6	17.13	4	17.18	17.20	2	17,418	0.01%
2022/04/29	38	17.42	31	17.37	17.20	7	17,391	0.04%
2022/04/28	26	17.28	38	17.21	17.10	-12	17,324	-0.07%
2022/04/27	24	17.28	64.3	17.11	17.00	-40.3	17,244	-0.23%
2022/04/26	110	18.16	109	18.23	17.50	1	17,150	0.01%	大買/大賣/
2022/04/25	23	17.78	20.1	17.88	17.80	2.9	17,006	0.02%
2022/04/22	41	18.40	26	18.32	18.15	15	16,885	0.09%
2022/04/21	25	18.82	21	18.80	18.60	4	16,812	0.02%
2022/04/20	37.8	18.95	36	19.07	18.75	1.8	16,727	0.01%
2022/04/19	142.6	18.64	90	18.75	18.50	52.6	16,548	0.32%	大買/
2022/04/18	28.3	19.75	5	19.75	19.75	23.3	16,280	0.14%
2022/04/15	69	22.41	61	22.26	21.90	8	16,233	0.05%
2022/04/14	309	24.20	277	24.13	23.25	32	16,063	0.20%	大買/大賣/
2022/04/13	96	22.43	35	22.75	23.35	61	15,638	0.39%
2022/04/12	49	21.29	44	21.35	21.25	5	15,476	0.03%
2022/04/11	16.5	21.84	10	21.93	21.40	6.5	15,422	0.04%
2022/04/08	57	22.27	126.2	22.17	22.30	-69.2	15,361	-0.45%	大賣/
2022/04/07	55	23.11	62	23.18	22.55	-7	15,248	-0.05%
2022/04/06	81	23.28	36	23.44	23.10	45	15,153	0.30%
2022/04/01	51	24.90	5	24.91	24.60	46	14,993	0.31%
2022/03/31	22.2	25.32	55	25.32	25.25	-32.8	14,936	-0.22%
2022/03/30	45	25.20	17.1	25.33	25.15	27.9	14,885	0.19%
2022/03/29	97	25.02	80	25.02	24.90	17	14,806	0.11%
2022/03/28	272.5	25.18	244.7	25.19	24.85	27.8	14,656	0.19%	大買/大賣/
2022/03/25	107	26.90	227	26.55	26.45	-120	14,396	-0.83%	大買/大賣/鉅額交易
2022/03/24	166	26.74	141	26.79	27.05	25	14,240	0.18%	大買/大賣/
2022/03/23	304	27.53	171	27.60	27.05	133	14,054	0.95%	大買/大賣/鉅額交易
2022/03/22	415	28.40	477	28.40	27.75	-62	13,783	-0.45%	大買/大賣/
2022/03/21	793	27.18	802.2	26.99	28.35	-9.2	13,244	-0.07%	大買/大賣/
2022/03/18	716	28.19	766	27.96	27.45	-50	12,530	-0.40%	大買/大賣/
2022/03/17	886	28.85	912	28.75	28.50	-26	12,137	-0.21%	大買/大賣/
2022/03/16	1,158.7	28.36	1,273	28.29	28.45	-114.3	11,350	-1.01%	大買/大賣/鉅額交易
2022/03/15	1,905.1	27.93	1,882.2	27.78	27.55	23	10,185	0.23%	大買/大賣/
2022/03/14	916.1	26.54	986	26.59	27.50	-69.9	8,182	-0.85%	大買/大賣/
2022/03/11	619	23.84	630.3	23.71	25.00	-11.3	7,340	-0.15%	大買/大賣/
2022/03/10	437	22.26	558	22.51	23.10	-121	6,563	-1.84%	大買/大賣/鉅額交易
2022/03/09	897.1	22.51	861.2	22.63	21.00	35.9	6,207	0.58%	大買/大賣/
2022/03/08	61	23.20	3	23.20	23.20	58	5,343	1.09%
2022/03/07	466	27.73	414	27.21	25.75	52	5,322	0.98%	大買/大賣/
2022/03/04	611.2	27.99	497	27.84	28.60	114.2	4,779	2.39%	大買/大賣/鉅額交易
2022/03/03	176.2	25.81	342	26.20	26.20	-165.8	4,186	-3.96%	大買/大賣/鉅額交易
2022/03/02	220	24.22	150	24.51	25.00	70	3,856	1.82%	大買/大賣/
2022/03/01	326	23.26	167	23.41	24.00	159	3,615	4.40%	大買/大賣/鉅額交易
2022/02/25	421	22.55	382	22.57	23.35	39	3,273	1.19%	大買/大賣/
2022/02/24	303	21.70	182.4	21.81	21.85	120.6	2,858	4.22%	大買/大賣/鉅額交易
2022/02/23	479.4	21.76	481	21.98	21.10	-1.6	2,430	-0.06%	大買/大賣/
2022/02/22	163	20.96	197.5	20.66	21.15	-34.5	2,083	-1.66%	大買/大賣/
2022/02/21	257.5	21.01	248.5	20.86	21.15	9	1,885	0.48%	大買/大賣/
2022/02/18	372.5	20.30	334	20.18	20.75	38.5	1,369	2.81%	大買/大賣/
2022/02/17	385	18.34	273.8	17.96	18.90	111.2	1,006	11.05%	大買/大賣/鉅額交易
2022/02/16	271	16.70	83	16.78	17.20	188	641	29.30%	大買/鉅額交易
2022/02/15	0	0.00	1	15.70	15.65	-1	390	-0.26%
2022/02/14	5	15.31	4	15.31	15.50	1	379	0.26%
2022/02/10	26	15.75	10	15.40	15.45	16	372	4.29%
2022/01/26	0	0.00	2	15.18	15.15	-2	334	-0.60%
2022/01/24	0	0.00	5	15.11	15.15	-5	327	-1.53%
2022/01/14	0	0.00	1	15.40	15.40	-1	314	-0.32%
2022/01/12	2	15.30	0	0.00	15.30	2	309	0.65%
2022/01/07	0	0.00	2	15.30	15.50	-2	313	-0.64%
2021/12/28	0	0.00	2	15.35	15.35	-2	309	-0.65%
2021/12/27	0	0.00	1	15.35	15.35	-1	312	-0.32%
2021/12/24	24	15.46	21	15.40	15.40	3	315	0.95%
2021/12/23	0	0.00	2	15.45	15.45	-2	311	-0.64%
2021/12/22	0	0.00	10	15.35	15.35	-10	308	-3.25%
2021/12/21	49	15.56	3	15.45	15.40	46	303	15.17%
2021/12/20	0	0.00	1	15.40	15.40	-1	278	-0.36%
2021/12/16	0	0.00	1	15.35	15.40	-1	279	-0.36%
2021/12/15	0	0.00	1	15.70	15.70	-1	276	-0.36%
2021/12/14	0	0.00	9	15.41	15.50	-9	267	-3.37%
2021/12/10	1	15.30	7	15.30	15.25	-6	267	-2.24%
2021/12/07	0	0.00	20	15.36	15.35	-20	263	-7.58%
2021/12/03	0	0.00	33	15.40	15.45	-33	265	-12.43%
2021/12/02	2	15.35	1	15.40	15.40	1	263	0.38%
2021/11/30	0	0.00	2	15.43	15.40	-2	255	-0.78%
2021/11/29	1	15.30	10	15.35	15.45	-9	247	-3.63%
2021/11/26	0	0.00	1	15.60	15.50	-1	234	-0.43%
2021/11/25	14	15.86	9	15.87	15.65	5	221	2.26%
2021/11/24	22	15.60	20	15.55	15.50	2	181	1.10%
2021/11/04	3	15.22	0	0.00	15.35	3	200	1.50%
2021/10/14	2	15.20	0	0.00	15.25	2	239	0.83%
2021/10/13	2	15.25	0	0.00	15.20	2	243	0.82%
2021/10/12	2	15.25	0	0.00	15.25	2	247	0.81%
2021/10/08	3	15.35	0	0.00	15.40	3	252	1.19%
2021/10/05	1	15.55	1	15.35	15.60	0	265	0.00%
2021/10/04	3	15.55	0	0.00	15.45	3	260	1.15%
2021/09/30	1	15.25	0	0.00	15.35	1	254	0.39%
2021/09/27	10	15.47	1	15.45	15.45	9	260	3.45%
2021/09/24	0	0.00	1	15.40	15.50	-1	263	-0.38%
2021/09/23	2	15.40	0	0.00	15.40	2	265	0.75%
2021/09/22	0	0.00	20	15.15	15.15	-20	268	-7.46%
2021/09/16	0	0.00	2	15.55	15.60	-2	270	-0.74%
2021/09/07	0	0.00	1	15.20	15.15	-1	327	-0.31%
2021/09/06	0	0.00	5	15.20	15.20	-5	339	-1.47%
2021/09/03	0	0.00	10	15.40	15.40	-10	342	-2.92%
2021/09/02	0	0.00	3	15.20	15.20	-3	349	-0.86%
2021/08/24	0	0.00	2	15.18	15.20	-2	425	-0.47%
2021/08/19	10	14.55	0	0.00	14.45	10	438	2.28%
2021/08/16	0	0.00	0.5	14.40	14.80	-0.5	445	-0.12%
2021/08/10	6	14.89	0	0.00	14.80	6	490	1.22%
2021/08/09	10	14.90	0	0.00	15.05	10	526	1.90%
2021/08/05	45	14.86	0	0.00	14.90	45	595	7.56%
2021/08/03	0	0.00	3	14.80	14.80	-3	673	-0.45%
2021/07/28	0	0.00	2	14.50	14.40	-2	712	-0.28%
2021/07/27	5	15.05	0	0.00	14.60	5	752	0.66%
2021/07/26	5	15.20	0	0.00	15.15	5	786	0.64%
2021/07/22	0	0.00	2	15.45	15.40	-2	824	-0.24%
2021/07/21	0	0.00	1	15.95	15.80	-1	830	-0.12%
2021/07/20	0	0.00	3	15.95	15.95	-3	835	-0.36%
2021/07/19	0	0.00	8	15.55	15.70	-8	846	-0.95%
2021/07/16	0	0.00	5	15.55	15.55	-5	882	-0.57%
2021/07/14	2	15.25	2	15.50	15.65	0	917	0.00%
2021/07/13	16	15.65	10	15.83	15.65	6	946	0.63%
2021/07/12	0	0.00	11	15.52	15.65	-11	977	-1.12%
2021/07/08	2	15.20	0.1	15.25	15.20	1.9	1,164	0.16%
2021/07/07	3	15.25	0	0.00	15.25	3	1,189	0.25%
2021/07/05	3	15.30	0	0.00	15.35	3	1,267	0.24%
2021/07/02	1	15.25	0	0.00	15.25	1	1,293	0.08%
2021/07/01	5	15.35	3	15.20	15.25	2	1,301	0.15%
2021/06/30	2	15.33	0	0.00	15.45	2	1,312	0.15%
2021/06/29	4	15.40	0	0.00	15.30	4	1,320	0.30%
2021/06/28	0	0.00	10	15.90	15.80	-10	1,325	-0.75%
2021/06/25	12	16.02	0	0.00	15.90	12	1,345	0.89%
2021/06/24	2	15.88	0	0.00	15.85	2	1,386	0.14%
2021/06/23	13	15.54	0	0.00	15.65	13	1,398	0.93%
2021/06/22	2	15.45	0	0.00	15.40	2	1,401	0.14%
2021/06/21	0	0.00	22	15.08	15.25	-22	1,409	-1.56%
2021/06/18	0	0.00	3	15.45	15.45	-3	1,417	-0.21%
2021/06/17	0	0.00	5	15.65	15.55	-5	1,435	-0.35%
2021/06/16	0	0.00	11	15.68	15.40	-11	1,451	-0.76%
2021/06/15	2	15.50	4	15.40	15.40	-2	1,457	-0.14%
2021/06/11	3	15.48	3	15.60	15.40	0	1,545	0.00%
2021/06/10	4	15.50	0	0.00	15.60	4	1,641	0.24%
2021/06/09	5	15.40	0	0.00	15.40	5	1,636	0.31%
2021/06/08	21.1	16.00	8	15.75	15.55	13.1	1,612	0.81%
2021/06/07	8	15.66	4	15.59	15.50	4	1,589	0.25%
2021/06/04	5	15.60	0	0.00	15.65	5	1,585	0.32%
2021/06/03	8	15.64	26	15.63	15.55	-18	1,584	-1.14%
2021/06/02	1	15.60	22	15.52	15.55	-21	1,580	-1.33%
2021/06/01	0	0.00	3	15.60	15.50	-3	1,581	-0.19%
2021/05/31	9	15.65	31	15.54	15.65	-22	1,585	-1.39%
2021/05/27	15	15.63	2	15.70	15.70	13	1,585	0.82%
2021/05/25	0	0.00	2	15.30	15.60	-2	1,585	-0.13%
2021/05/24	0	0.00	16	15.63	15.40	-16	1,591	-1.01%
2021/05/21	10	15.55	15	15.40	15.60	-5	1,590	-0.31%
2021/05/20	3	14.70	4	14.75	14.70	-1	1,586	-0.06%
2021/05/19	0	0.00	1	14.45	15.00	-1	1,580	-0.06%
2021/05/18	5	14.05	10	13.85	14.05	-5	1,567	-0.32%
2021/05/17	21	13.30	3	12.80	12.80	18	1,555	1.16%
2021/05/14	4	13.95	5	14.26	14.10	-1	1,534	-0.07%
2021/05/13	26	13.63	26	13.97	14.10	0	1,515	0.00%
2021/05/12	4	14.55	16	14.24	15.00	-12	1,475	-0.81%
2021/05/11	7	15.74	0	0.00	15.35	7	1,429	0.49%
2021/05/07	2	15.70	8	15.66	15.75	-6	1,404	-0.43%
2021/05/06	2	15.50	1	15.50	15.50	1	1,406	0.07%
2021/05/05	13	15.51	6	15.61	15.60	7	1,393	0.50%
2021/05/04	22	15.73	52	15.92	15.60	-30	1,419	-2.11%
2021/05/03	9	16.32	29	16.44	16.35	-20	1,381	-1.45%
2021/04/29	11	16.55	30	16.55	16.75	-19	1,350	-1.41%
2021/04/28	76	16.87	87	16.72	16.65	-11	1,338	-0.82%
2021/04/27	18	16.79	16	16.80	16.75	2	1,340	0.15%
2021/04/26	13	16.87	2	16.88	16.80	11	1,357	0.81%
2021/04/23	11	17.40	11	17.11	17.05	0	1,344	0.00%
2021/04/22	105	17.51	41	17.25	17.10	64	1,337	4.78%	大買/
2021/04/21	25	17.03	38	16.89	17.10	-13	1,306	-1.00%
2021/04/20	69	17.07	30	17.13	17.00	39	1,292	3.02%
2021/04/19	25	17.53	8	17.40	17.40	17	1,285	1.32%
2021/04/16	55	17.76	38	17.76	17.65	17	1,264	1.34%
2021/04/15	90	17.68	51	17.71	18.00	39	1,244	3.13%
2021/04/14	21	16.85	13	16.80	16.85	8	1,118	0.72%
2021/04/13	11	16.66	4	16.73	16.60	7	1,090	0.64%
2021/04/12	4	16.56	1	16.50	16.55	3	1,077	0.28%
2021/04/09	31	16.60	16	16.50	16.45	15	1,069	1.40%
2021/04/08	10	16.02	28	15.88	16.05	-18	1,033	-1.74%
2021/04/07	1	16.00	1	15.90	15.95	0	1,020	0.00%
2021/04/06	28	16.05	2	16.00	15.95	26	1,030	2.52%
2021/04/01	6	16.17	3	16.27	16.10	3	1,056	0.28%
2021/03/31	12	16.45	0	0.00	16.35	12	1,071	1.12%
2021/03/30	10	16.58	0	0.00	16.60	10	1,088	0.92%
2021/03/29	20	16.58	7	16.89	16.35	13	1,082	1.20%
2021/03/26	0	0.00	11	16.40	16.35	-11	1,086	-1.01%
2021/03/25	4	15.90	0	0.00	15.90	4	1,060	0.38%
2021/03/24	3	15.85	3	15.73	16.00	0	1,046	0.00%
2021/03/23	14	15.96	2	15.80	15.85	12	1,042	1.15%
2021/03/22	12	15.91	6	15.83	16.20	6	1,031	0.58%
2021/03/19	14	15.99	3	16.18	15.70	11	1,020	1.08%
2021/03/18	21	16.30	7	16.20	16.15	14	1,003	1.40%
2021/03/17	97	17.03	57.2	17.03	16.70	39.8	1,006	3.96%
2021/03/16	45.2	16.90	6	16.90	16.90	39.2	948	4.13%
2021/03/15	6	15.40	0	0.00	15.40	6	881	0.68%
2021/03/12	2	15.25	0	0.00	15.30	2	895	0.22%
2021/03/11	1	15.25	5	15.35	15.20	-4	977	-0.41%
2021/03/09	5	15.10	0	0.00	15.10	5	993	0.50%
2021/03/05	1	15.35	0	0.00	15.20	1	1,011	0.10%
2021/03/03	0	0.00	1	15.40	15.50	-1	1,041	-0.10%
2021/02/24	1	16.25	0	0.00	15.95	1	1,118	0.09%
2021/02/23	1	15.70	3	15.70	15.70	-2	1,131	-0.18%
2021/02/22	0	0.00	24	15.84	15.85	-24	1,175	-2.04%
2021/02/19	0	0.00	20	15.65	15.65	-20	1,195	-1.67%
2021/02/18	1	15.75	0	0.00	15.65	1	1,236	0.08%
2021/02/05	3	16.00	6	16.00	16.00	-3	1,481	-0.20%
2021/01/28	0	0.00	19	15.60	15.70	-19	1,620	-1.17%
2021/01/26	0	0.00	1	16.05	15.70	-1	1,614	-0.06%
2021/01/22	0	0.00	2	15.60	15.65	-2	1,581	-0.13%
2021/01/21	2	15.55	13	15.41	15.60	-11	1,582	-0.70%
2021/01/20	0	0.00	22	15.58	15.25	-22	1,569	-1.40%
2021/01/19	8	16.27	111	15.76	15.65	-103	1,553	-6.63%	大賣/鉅額交易
2021/01/15	0	0.00	7	15.90	15.90	-7	1,523	-0.46%
2021/01/14	0	0.00	18	15.78	15.80	-18	1,512	-1.19%
2021/01/11	0	0.00	13	15.91	15.95	-13	1,479	-0.88%
2021/01/08	0	0.00	10	15.85	15.75	-10	1,466	-0.68%
2021/01/07	13	15.80	0	0.00	15.95	13	1,442	0.90%
2021/01/06	2	15.60	11	15.75	15.60	-9	1,427	-0.63%
2021/01/05	1	15.65	8	15.76	15.70	-7	1,410	-0.50%
2021/01/04	11	15.65	29	15.73	15.70	-18	1,398	-1.29%
2020/12/31	0	0.00	13	15.58	15.50	-13	1,379	-0.94%
2020/12/30	0	0.00	24	15.50	15.40	-24	1,369	-1.75%
2020/12/29	2	15.55	11	15.50	15.50	-9	1,363	-0.66%
2020/12/25	23	15.26	0	0.00	15.40	23	1,303	1.76%
2020/12/22	32	14.96	0	0.00	14.80	32	1,248	2.56%
2020/12/16	1	14.65	0	0.00	14.65	1	1,205	0.08%
2020/12/15	0	0.00	4	14.63	14.60	-4	1,204	-0.33%
2020/12/11	2	14.60	8	14.58	14.60	-6	1,200	-0.50%
2020/12/10	1	14.40	0	0.00	14.70	1	1,183	0.08%
2020/12/09	11	14.61	0	0.00	14.65	11	1,158	0.95%
2020/12/08	103	15.02	0	0.00	14.85	103	1,132	9.09%	大買/鉅額交易
2020/12/07	7	15.05	42	15.00	14.95	-35	1,138	-3.07%
2020/12/04	11	14.62	0	0.00	14.70	11	1,081	1.02%
2020/12/03	3	14.65	6	14.73	14.70	-3	1,070	-0.28%
2020/12/02	0	0.00	1	14.65	14.75	-1	1,076	-0.09%
2020/12/01	1	14.70	0	0.00	14.75	1	1,067	0.09%
2020/11/30	0	0.00	15	14.80	14.70	-15	1,055	-1.42%
2020/11/26	0	0.00	10	14.75	14.80	-10	1,026	-0.97%
2020/11/23	5	14.84	0	0.00	14.80	5	988	0.51%
2020/11/20	20	14.75	3	14.60	14.85	17	943	1.80%
2020/11/19	45	14.76	0	0.00	14.90	45	917	4.90%
2020/11/18	2	14.70	123	14.45	14.60	-121	871	-13.88%	大賣/鉅額交易
2020/11/17	30	14.60	6	14.58	14.55	24	838	2.86%
2020/11/16	161	15.42	56	15.09	14.65	105	808	12.98%	大買/鉅額交易
2020/11/13	7	15.04	13	14.90	15.20	-6	651	-0.92%
2020/11/12	30	14.40	0	0.00	14.30	30	576	5.20%
2020/11/11	20	14.30	4	14.30	14.40	16	554	2.89%
2020/11/10	14	14.34	82	14.49	14.20	-68	539	-12.61%
2020/11/09	16	14.29	6	14.14	14.40	10	501	1.99%
2020/11/06	0	0.00	1	13.90	13.90	-1	454	-0.22%
2020/11/05	16	13.81	0	0.00	13.90	16	447	3.57%
2020/11/02	0	0.00	1	13.60	13.50	-1	421	-0.24%
2020/10/23	1	13.55	0	0.00	13.65	1	465	0.21%
2020/10/12	0	0.00	1	13.55	13.50	-1	620	-0.16%
2020/09/24	1	13.85	0	0.00	13.65	1	1,034	0.10%
2020/09/23	4	14.00	9	13.92	13.85	-5	1,091	-0.46%
2020/09/18	0	0.00	5	14.20	14.05	-5	1,155	-0.43%
2020/09/15	0	0.00	2	14.05	14.00	-2	1,318	-0.15%
2020/09/07	3	13.95	5	13.88	13.95	-2	1,369	-0.15%
2020/09/04	2	13.50	0	0.00	13.65	2	1,385	0.14%
2020/09/02	0	0.00	1	13.90	13.75	-1	1,416	-0.07%
2020/09/01	0	0.00	5	13.75	13.80	-5	1,431	-0.35%
2020/08/25	0	0.00	1	13.75	13.65	-1	1,473	-0.07%
2020/08/24	0	0.00	1	13.65	13.65	-1	1,491	-0.07%
2020/08/21	0	0.00	2	13.70	13.65	-2	1,532	-0.13%
2020/08/20	0	0.00	14	13.50	13.65	-14	1,566	-0.89%
2020/08/18	0	0.00	6	13.66	13.75	-6	1,767	-0.34%
2020/08/13	3	13.72	1	13.85	13.65	2	2,451	0.08%
2020/08/12	0	0.00	5	13.50	13.75	-5	2,442	-0.20%
2020/08/11	1	13.60	6	13.72	13.60	-5	2,437	-0.21%
2020/08/10	0	0.00	1	13.75	13.75	-1	2,431	-0.04%
2020/08/06	0	0.00	2	13.85	13.70	-2	2,423	-0.08%
2020/08/05	0	0.00	3	13.92	13.85	-3	2,412	-0.12%
2020/08/03	0	0.00	5	13.76	13.55	-5	2,392	-0.21%
2020/07/31	7	13.54	18	13.75	13.65	-11	2,385	-0.46%
2020/07/30	7	13.53	14	13.60	13.55	-7	2,369	-0.30%
2020/07/29	0	0.00	2	13.05	13.05	-2	2,354	-0.08%
2020/07/27	0	0.00	5	12.96	12.90	-5	2,332	-0.21%
2020/07/24	3	13.57	0	0.00	13.40	3	2,322	0.13%
2020/07/21	0	0.00	1	13.50	13.55	-1	2,283	-0.04%
2020/07/20	0	0.00	5	13.52	13.40	-5	2,272	-0.22%
2020/07/17	9	14.10	8	13.83	13.80	1	2,249	0.04%
2020/07/16	0	0.00	2	14.28	14.20	-2	2,220	-0.09%
2020/07/15	3	13.95	15	14.11	14.15	-12	2,168	-0.55%
2020/07/14	9	13.98	2	14.20	14.00	7	2,142	0.33%
2020/07/13	11	13.90	8	14.25	13.90	3	2,106	0.14%
2020/07/10	5	14.01	26	13.95	13.90	-21	2,054	-1.02%
2020/07/09	68	14.63	145	14.39	14.60	-77	2,033	-3.79%	大賣/
2020/07/08	36	14.74	90	14.66	14.75	-54	1,970	-2.74%
2020/07/07	9	14.25	136	14.14	14.10	-127	1,907	-6.66%	大賣/鉅額交易
2020/07/06	50	14.30	40	14.13	14.10	10	1,856	0.54%
2020/07/03	5	13.92	46	14.12	13.80	-41	1,800	-2.28%
2020/07/02	50	14.00	51	14.13	14.10	-1	1,723	-0.06%
2020/07/01	7	13.48	8	13.39	13.55	-1	1,652	-0.06%
2020/06/30	13	12.88	2	13.20	13.25	11	1,623	0.68%
2020/06/29	7	12.71	60	12.87	12.95	-53	1,606	-3.30%
2020/06/24	64	12.98	16	13.05	12.90	48	1,573	3.05%
2020/06/23	29	13.62	65	13.54	13.15	-36	1,555	-2.31%
2020/06/22	19	13.28	147	12.53	13.50	-128	1,483	-8.63%	大賣/鉅額交易
2020/06/19	23	12.40	27	12.35	12.30	-4	1,392	-0.29%
2020/06/18	24	12.40	1	12.50	12.40	23	1,374	1.67%
2020/06/17	45	12.41	10	12.45	12.55	35	1,346	2.60%
2020/06/16	396	12.29	7	12.34	12.40	389	1,320	29.45%	大買/鉅額交易
2020/06/15	5	12.12	26	12.18	12.10	-21	1,286	-1.63%
2020/06/12	1	12.05	10	12.18	12.10	-9	1,274	-0.71%
2020/06/11	3	12.15	21	12.31	12.20	-18	1,263	-1.42%
2020/06/10	5	12.30	5	12.30	12.15	0	1,235	0.00%
2020/06/09	1	12.30	0	0.00	12.30	1	1,215	0.08%
2020/06/08	0	0.00	2	12.08	12.30	-2	1,205	-0.17%
2020/06/05	0	0.00	11	11.91	12.20	-11	1,182	-0.93%
2020/06/04	1	11.90	3	11.97	11.90	-2	1,168	-0.17%
2020/06/03	0	0.00	1	11.95	11.90	-1	1,163	-0.09%
2020/06/02	0	0.00	6	11.87	11.85	-6	1,150	-0.52%
2020/06/01	1	12.05	16	12.03	12.05	-15	1,138	-1.32%
2020/05/29	0	0.00	9	12.13	12.00	-9	1,121	-0.80%
2020/05/28	15	12.29	6	12.47	12.20	9	1,100	0.82%
2020/05/27	7	12.20	6	12.27	12.15	1	1,058	0.09%
2020/05/26	42	12.33	20	12.30	12.05	22	1,025	2.14%
2020/05/25	56	12.78	49	13.08	12.65	7	936	0.75%
2020/05/22	197	13.57	55	13.78	13.80	142	795	17.84%	大買/鉅額交易
2020/05/21	163	12.52	50	12.56	12.90	113	542	20.83%	大買/鉅額交易
2020/05/20	36	11.60	9	11.53	11.75	27	321	8.39%
2020/04/13	1	10.00	0	0.00	10.00	1	130	0.77%
2020/03/20	0	0.00	10	9.90	9.85	-10	147	-6.77%
2020/03/13	0	0.00	1	10.00	10.15	-1	150	-0.66%
2020/02/20	0	0.00	10	11.15	11.25	-10	128	-7.78%
2020/02/19	0	0.00	11	11.12	11.15	-11	127	-8.60%
2020/02/10	1	11.00	0	0.00	11.20	1	136	0.73%
2020/02/06	4	11.33	0	0.00	11.30	4	135	2.95%
2020/01/07	1	11.30	0	0.00	11.30	1	120	0.83%
2020/01/03	2	11.40	0	0.00	11.40	2	122	1.63%
2019/12/17	0	0.00	2	11.45	11.50	-2	106	-1.87%
2019/11/27	0	0.00	1	11.00	11.00	-1	104	-0.96%
2019/11/14	2	11.00	3	11.00	11.05	-1	113	-0.88%
2019/10/29	0	0.00	1	11.40	11.40	-1	246	-0.40%
2019/10/23	4	11.50	0	0.00	11.50	4	266	1.50%
2019/10/22	1	11.55	0	0.00	11.45	1	268	0.37%
2019/10/14	10	11.65	0	0.00	11.55	10	277	3.61%
2019/09/16	1	11.75	0	0.00	11.70	1	353	0.28%
2019/09/12	0	0.00	2	11.90	11.70	-2	355	-0.56%
2019/09/11	0	0.00	0.4	11.90	11.95	-0.4	356	-0.12%
2019/09/06	2	11.40	0	0.00	11.40	2	363	0.55%
2019/09/02	0	0.00	1.2	11.47	11.55	-1.2	372	-0.33%
2019/08/30	0	0.00	1	11.30	11.35	-1	374	-0.27%
2019/08/29	0.8	11.40	0	0.00	11.50	0.8	374	0.21%
2019/08/21	2	11.65	0	0.00	11.65	2	382	0.52%
2019/08/20	0	0.00	0.1	11.65	11.65	-0.1	380	-0.03%
2019/08/19	0	0.00	0	11.60	11.60	0	377	-0.01%
2019/08/16	0	0.00	0.5	11.85	11.85	-0.5	372	-0.14%
2019/08/15	0.9	12.20	1	12.35	12.30	-0.1	363	-0.02%
2019/08/14	1.6	12.15	2	12.28	12.25	-0.4	351	-0.12%
2019/08/07	0	0.00	0.1	11.55	11.50	-0.1	313	-0.03%
2019/08/05	0	0.00	2	11.35	11.35	-2	293	-0.68%
2019/08/02	0.1	11.15	3	11.30	11.25	-2.9	280	-1.04%
2019/08/01	0	0.00	0.8	10.80	10.85	-0.8	250	-0.33%
2019/07/30	0.8	10.80	0	0.00	10.90	0.8	249	0.33%
2019/07/29	5	10.97	0	0.00	10.95	5	253	1.98%
2019/07/26	0	0.00	0	11.00	10.95	0	258	-0.02%
2019/07/25	0	0.00	1	11.05	10.95	-1	263	-0.38%
2019/07/17	0.3	11.20	0	0.00	11.30	0.3	277	0.12%
2019/07/16	0.3	11.30	5	11.45	11.40	-4.7	277	-1.68%
2019/07/15	0.2	11.70	4	11.65	11.80	-3.8	273	-1.40%
2019/07/09	0	0.00	0.6	11.20	11.20	-0.6	225	-0.27%
2019/07/01	0.3	11.05	2	11.25	11.15	-1.7	215	-0.77%
2019/06/28	0	0.00	2	11.10	10.95	-2	212	-0.94%
2019/06/25	0	0.00	1	10.95	10.95	-1	211	-0.47%
2019/06/18	2.6	10.92	2	10.95	11.00	0.6	203	0.31%
2019/06/17	0	10.50	0	0.00	10.60	0	197	0.02%
2019/06/12	0	0.00	1	10.80	10.75	-1	197	-0.51%
2019/06/11	1.9	10.68	0	0.00	10.70	1.9	198	0.97%
2019/06/10	0.6	10.80	0	0.00	10.90	0.6	193	0.32%
2019/06/06	0	0.00	0.7	10.90	10.90	-0.7	192	-0.34%
2019/06/05	0	0.00	1	11.00	10.95	-1	196	-0.51%
2019/06/04	0.6	10.80	0	0.00	10.90	0.6	197	0.31%
2019/05/31	1.8	10.96	0	0.00	11.00	1.8	195	0.90%
2019/05/30	0.4	10.85	1	10.70	10.95	-0.6	192	-0.33%
2019/05/29	0.5	10.50	0	0.00	10.60	0.5	191	0.27%
2019/05/24	20	10.65	0	0.00	10.60	20	193	10.36%
2019/05/22	0	0.00	0	10.70	10.70	0	194	0.00%
2019/05/21	15	10.60	0	0.00	10.70	15	193	7.75%
2019/05/20	4.4	10.57	0	0.00	10.60	4.4	192	2.29%
2019/05/15	0.2	10.40	0	0.00	10.45	0.2	184	0.13%
2019/05/13	0	0.00	0.3	10.60	10.50	-0.3	182	-0.14%
2019/05/09	0.1	10.40	0	0.00	10.50	0.1	186	0.07%
2019/05/02	0.1	10.85	0	0.00	10.95	0.1	177	0.07%
2019/04/30	0	0.00	2	10.65	10.70	-2	164	-1.21%
2019/04/24	0	0.00	1	10.20	10.45	-1	150	-0.66%
2019/04/08	0	0.00	1	10.10	10.05	-1	266	-0.37%
2019/03/27	0	0.00	3	10.05	10.10	-3	260	-1.15%
2019/03/26	1	10.00	0	0.00	10.00	1	259	0.39%
2019/03/25	2	10.05	0	0.00	10.00	2	259	0.77%
2019/03/04	0	0.00	1	10.15	10.10	-1	253	-0.39%
2019/01/24	0	0.00	2	10.30	10.10	-2	243	-0.82%
2019/01/18	1	9.91	0	0.00	9.90	1	240	0.42%
2019/01/17	0	0.00	1	9.91	9.88	-1	241	-0.41%
2019/01/15	0	0.00	1	10.00	9.98	-1	239	-0.42%
2019/01/09	8	10.10	6	10.02	10.00	2	245	0.81%
2019/01/08	20	10.61	16	10.56	10.45	4	186	2.14%
2018/11/19	4	9.45	0	0.00	9.43	4	121	3.29%
2018/10/29	0	0.00	3	9.25	9.22	-3	147	-2.04%
2018/10/17	5	9.59	0	0.00	9.69	5	163	3.06%
2018/10/08	0	0.00	20	10.35	10.35	-20	178	-11.22%
2018/09/21	0	0.00	2	10.45	10.50	-2	217	-0.92%
2018/09/20	0	0.00	1	10.45	10.40	-1	224	-0.45%
2018/09/06	0	0.00	0	10.45	10.45	0	567	0.00%
2018/08/16	0	0.00	5	10.30	10.30	-5	624	-0.80%
2018/08/06	0	0.00	2	10.50	10.55	-2	622	-0.32%
2018/08/03	6	10.50	0	0.00	10.50	6	622	0.96%
2018/08/02	15	10.59	4	10.55	10.55	11	616	1.78%
2018/08/01	1	10.60	0	0.00	10.65	1	612	0.16%
2018/07/31	3	10.65	0	0.00	10.65	3	609	0.49%
2018/07/24	0	0.00	1	10.75	10.70	-1	602	-0.17%
2018/07/23	0	0.00	2	10.80	10.70	-2	602	-0.33%
2018/07/06	0	0.00	1	10.85	10.95	-1	555	-0.18%
2018/07/04	11	11.17	0	0.00	11.20	11	544	2.02%
2018/07/02	0	0.00	1	11.90	11.55	-1	528	-0.19%
2018/06/28	0	0.00	3	11.62	11.55	-3	515	-0.58%
2018/06/27	1	11.85	0	0.00	11.75	1	505	0.20%
2018/06/26	0	0.00	4	11.85	11.75	-4	497	-0.80%
2018/06/25	34	12.46	20	12.56	12.20	14	479	2.92%
2018/06/22	9	12.39	1	12.25	12.40	8	439	1.82%
2018/06/21	8	12.39	0	0.00	12.35	8	399	2.00%
2018/06/20	3	11.95	20	11.97	12.20	-17	343	-4.95%
2018/06/19	25	11.59	11	12.30	12.40	14	298	4.69%
2018/06/15	5	11.34	8	11.45	11.45	-3	206	-1.46%
2018/06/13	2	11.10	6	11.10	11.05	-4	178	-2.24%
2018/06/11	2	11.13	0	0.00	11.05	2	177	1.13%
2018/06/08	8	11.03	1	11.20	10.95	7	162	4.31%
2018/05/10	0	0.00	1	11.00	11.00	-1	139	-0.72%
2018/05/07	10	11.00	0	0.00	11.00	10	143	6.95%
2018/03/20	1	10.90	0	0.00	10.85	1	168	0.59%
2018/03/13	0	0.00	3	10.90	10.80	-3	163	-1.84%
2018/03/12	0	0.00	2	10.85	10.85	-2	163	-1.23%
2018/03/07	0	0.00	10	10.83	10.85	-10	164	-6.09%
2018/03/06	0	0.00	5	10.81	10.85	-5	165	-3.02%
2018/03/05	0	0.00	4	10.85	10.85	-4	166	-2.40%
2018/02/26	0	0.00	5	11.10	10.90	-5	166	-3.01%
2018/02/23	2	10.80	0	0.00	10.80	2	159	1.25%
2018/02/12	4	10.85	0	0.00	10.75	4	160	2.49%
2018/02/07	5	10.95	0	0.00	10.75	5	158	3.16%
2018/01/30	0	0.00	8	11.18	11.20	-8	141	-5.64%
2018/01/29	0	0.00	4	11.20	11.20	-4	137	-2.93%
2018/01/26	0	0.00	5	11.20	11.15	-5	136	-3.65%
2018/01/25	0	0.00	2	11.15	11.20	-2	134	-1.48%
2018/01/12	1	10.95	0	0.00	10.95	1	120	0.83%
2018/01/11	3	11.00	0	0.00	10.95	3	112	2.66%
2018/01/09	6	11.10	0	0.00	11.15	6	106	5.62%