圓展 (3669)-國泰-館前券商分點個股進出

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

圓展

(3669)

可現股當沖

股價
52.6
漲跌
▲0.4
漲幅
+0.77%
成交量
518張
產業
上市通信網路類股▼0.06%
249人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

圓展 (3669)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/21	0	0.00	1	51.90	52.20	-1	904	-0.11%
2024/05/13	0	0.00	1	51.60	52.00	-1	887	-0.11%
2024/05/10	2	51.25	1	51.70	51.40	1	883	0.11%
2024/05/09	1	51.40	3	51.13	50.70	-2	881	-0.23%
2024/05/07	1	50.00	0	0.00	49.80	1	871	0.11%
2024/04/18	0	0.00	1	48.45	48.50	-1	876	-0.11%
2024/04/16	1	47.00	0	0.00	47.45	1	876	0.11%
2024/04/15	0	0.00	2	49.10	49.00	-2	874	-0.23%
2024/04/11	1	50.00	0	0.00	49.85	1	874	0.11%
2024/03/29	1	51.30	0	0.00	51.30	1	871	0.11%
2024/03/28	5	51.20	1	51.70	52.00	4	870	0.46%
2024/03/26	0	0.00	10	52.52	53.20	-10	863	-1.16%
2024/03/25	1	53.90	0	0.00	55.00	1	847	0.12%
2024/03/22	2	54.05	5	53.28	53.20	-3	840	-0.36%
2024/03/21	0	0.00	2	53.90	54.60	-2	828	-0.24%
2024/03/20	2	53.65	2	53.90	53.30	0	828	0.00%
2024/03/19	3	54.63	1	54.90	54.80	2	829	0.24%
2024/03/18	0	0.00	8	53.85	54.80	-8	829	-0.96%
2024/03/15	9	53.76	1	55.00	53.20	8	829	0.96%
2024/03/14	2	55.30	1	55.90	55.70	1	820	0.12%
2024/03/13	16	55.91	31	56.48	56.50	-15	822	-1.82%
2024/03/12	21	57.70	7	58.67	57.50	14	817	1.71%
2024/03/11	3	57.43	13	57.58	57.80	-10	764	-1.31%
2024/03/08	4	53.35	5	53.88	53.00	-1	703	-0.14%
2024/03/07	18	57.38	13	55.75	55.10	5	691	0.72%
2024/03/06	25	57.54	26	57.46	58.50	-1	622	-0.16%
2024/03/05	32	54.48	22	54.99	55.30	10	460	2.17%
2024/03/04	2	49.80	2	50.95	50.30	0	359	0.00%
2024/02/27	0	0.00	1	48.70	48.70	-1	388	-0.26%
2024/02/22	3	49.60	0	0.00	48.85	3	501	0.60%
2024/01/26	1	46.00	0	0.00	45.45	1	863	0.12%
2024/01/19	0	0.00	2	44.80	44.55	-2	1,145	-0.17%
2024/01/17	0	45.15	0	0.00	44.45	0	1,161	0.00%
2024/01/16	1	45.00	0	0.00	45.15	1	1,169	0.09%
2024/01/09	1	45.80	0	0.00	45.80	1	1,202	0.08%
2024/01/03	1	47.00	0	0.00	46.90	1	1,268	0.08%
2023/12/15	0	0.00	10	48.70	48.70	-10	1,787	-0.56%
2023/12/12	0	0.00	1	50.20	50.30	-1	1,810	-0.06%
2023/12/06	0	0.00	1	52.80	52.60	-1	1,780	-0.06%
2023/12/05	0	0.00	1	52.30	52.00	-1	1,775	-0.06%
2023/12/04	1	52.50	1	54.00	53.00	0	1,765	0.00%
2023/11/30	1	52.80	1	52.10	52.10	0	1,741	0.00%
2023/11/29	15	52.10	0	0.00	52.20	15	1,736	0.86%
2023/11/28	5	51.12	5	51.30	51.60	0	1,730	0.00%
2023/11/27	8	50.86	3	50.73	51.30	5	1,723	0.29%
2023/11/24	14	52.62	14	52.34	51.80	0	1,716	0.00%
2023/11/22	2	52.40	0	0.00	52.10	2	1,574	0.13%
2023/11/21	3	51.93	5	52.04	51.90	-2	1,557	-0.13%
2023/11/20	0	0.00	2	51.30	51.80	-2	1,541	-0.13%
2023/11/17	31	51.33	25	51.16	51.70	6	1,529	0.39%
2023/11/16	18	50.04	17	50.82	51.60	1	1,491	0.07%
2023/11/15	4	49.45	8	49.11	48.70	-4	1,347	-0.30%
2023/11/14	1	47.80	1	48.00	46.60	0	1,250	0.00%
2023/11/07	1	47.90	1	46.50	46.15	0	1,182	0.00%
2023/11/03	2	48.13	0	0.00	47.85	2	1,156	0.17%
2023/11/01	7	47.16	5	47.20	47.00	2	1,146	0.17%
2023/10/31	0	0.00	31	50.00	46.90	-31	1,095	-2.83%
2023/10/30	45	53.62	31	53.57	52.00	14	1,038	1.35%
2023/10/27	0	0.00	3	49.80	49.80	-3	906	-0.33%
2023/10/25	0	0.00	1	47.70	47.80	-1	869	-0.11%
2023/10/23	0	0.00	1	47.00	46.80	-1	851	-0.12%
2023/10/20	0	0.00	1	46.60	46.85	-1	844	-0.12%
2023/10/19	7	46.20	5	45.16	47.00	2	839	0.24%
2023/10/17	0	0.00	1	46.40	46.40	-1	824	-0.12%
2023/10/16	2	46.60	0	0.00	46.10	2	815	0.25%
2023/10/11	6	47.77	6	47.85	47.20	0	769	0.00%
2023/10/06	18	50.39	7.4	50.10	49.40	10.6	744	1.42%
2023/10/05	17.5	53.54	33	52.65	53.60	-15.6	691	-2.25%
2023/10/04	28	52.31	9	51.86	53.10	19	507	3.74%
2023/10/03	2	48.15	0	0.00	48.35	2	389	0.51%
2023/10/02	1	46.80	3	47.37	48.05	-2	295	-0.68%
2023/09/28	1	44.50	1	43.90	43.70	0	246	0.00%
2023/09/27	0	0.00	3	43.30	43.40	-3	218	-1.37%
2023/09/21	0.1	42.20	0	0.00	41.90	0.1	204	0.02%
2023/09/18	5	43.25	0	0.00	43.00	5	186	2.70%
2023/09/15	0	0.00	1	42.65	42.75	-1	162	-0.62%
2023/09/14	0	0.00	4	41.24	41.25	-4	151	-2.63%
2023/09/12	1	42.05	0	0.00	42.00	1	144	0.69%
2023/08/10	1	38.80	0	0.00	38.65	1	103	0.96%
2023/08/09	2	40.00	0	0.00	39.90	2	101	1.98%
2023/08/08	1	41.05	0	0.00	40.70	1	98	1.02%
2023/08/01	2	37.20	0	0.00	36.75	2	74	2.67%
2023/07/28	3	38.12	0	0.00	38.10	3	70	4.24%
2023/07/10	2	40.25	0	0.00	39.85	2	97	2.06%
2023/07/07	2	40.00	0	0.00	40.05	2	105	1.90%
2023/06/30	0	40.20	0	0.00	40.05	0	104	0.02%
2023/06/29	0	0.00	0.1	40.10	40.20	-0.1	104	-0.08%
2023/06/06	0	0.00	2	42.35	41.95	-2	128	-1.56%
2023/06/05	0	0.00	1	42.60	42.60	-1	145	-0.69%
2023/05/30	1	42.05	0	0.00	42.05	1	162	0.62%
2023/05/26	0	0.00	3	42.10	41.70	-3	164	-1.83%
2023/05/25	0	0.00	0	42.25	42.10	0	163	0.00%
2023/05/17	0	0.00	2	41.90	41.90	-2	168	-1.19%
2023/05/04	3	43.50	0	0.00	43.55	3	187	1.60%
2023/05/03	2	43.60	0	0.00	43.65	2	186	1.07%
2023/05/02	0	0.00	5	44.97	45.10	-5	184	-2.70%
2023/04/27	3	42.90	0	0.00	42.85	3	180	1.67%
2023/04/13	3	46.80	0	0.00	46.65	3	210	1.43%
2023/03/09	1	47.95	0	0.00	48.00	1	403	0.25%
2023/02/23	0	0.00	1	45.05	45.20	-1	416	-0.24%
2023/02/10	1	44.80	0	0.00	44.80	1	428	0.23%
2023/01/31	0	0.00	0	45.95	46.30	0	414	0.00%
2023/01/17	2	44.95	0	0.00	45.00	2	410	0.49%
2023/01/16	1	45.05	0	0.00	45.05	1	410	0.24%
2023/01/12	0	0.00	1	46.70	45.70	-1	411	-0.24%
2023/01/06	0.2	47.70	0	47.95	47.65	0.2	422	0.05%
2023/01/05	0	0.00	0	48.55	48.55	0	418	0.00%
2022/12/29	0	47.55	0	0.00	47.35	0	415	0.00%
2022/12/28	6	46.32	0	0.00	46.10	6	404	1.48%
2022/12/27	0	0.00	1	47.40	47.30	-1	408	-0.24%
2022/12/26	2	48.85	1	48.90	48.40	1	402	0.25%
2022/12/23	0	0.00	1.2	46.46	47.80	-1.2	378	-0.32%
2022/12/21	1	44.70	0	0.00	44.60	1	369	0.27%
2022/12/19	1	46.20	0	0.00	46.40	1	366	0.27%
2022/12/15	17	48.65	17	47.46	47.30	0	352	0.00%
2022/12/14	2	49.93	2	49.68	50.60	0	310	0.00%
2022/12/13	0	0.00	0	45.41	46.00	0	229	-0.02%
2022/12/08	0	0.00	0	42.60	43.50	0	226	-0.02%
2022/12/06	0	0.00	0.1	44.10	43.30	-0.1	227	-0.05%
2022/11/29	0	0.00	2.1	42.75	42.90	-2.1	319	-0.67%
2022/11/25	2	45.50	0	0.00	44.90	2	313	0.64%
2022/11/23	1	46.08	1	45.95	45.10	0	296	0.01%
2022/11/22	0	0.00	1	42.75	43.30	-1	275	-0.36%
2022/11/18	2	41.90	0	0.00	41.55	2	268	0.74%
2022/10/21	0.3	40.29	0	0.00	39.60	0.3	279	0.10%
2022/10/13	1	37.00	0	0.00	37.25	1	260	0.38%
2022/10/11	0	0.00	1	40.15	40.25	-1	258	-0.39%
2022/09/26	1	38.85	2	39.18	38.85	-1	247	-0.40%
2022/09/21	0	0.00	2	41.85	41.85	-2	256	-0.78%
2022/09/08	2	48.28	2	47.48	47.30	0	259	0.00%
2022/09/06	4	52.55	12.7	51.23	50.00	-8.7	231	-3.78%
2022/09/02	2	46.95	0	0.00	46.75	2	171	1.17%
2022/08/29	1	45.00	0	0.00	45.05	1	182	0.55%
2022/08/25	1	46.60	0	0.00	46.65	1	189	0.53%
2022/08/11	0.2	45.00	0	0.00	44.90	0.2	219	0.09%
2022/08/10	1	44.40	1	45.95	45.30	0	226	0.00%
2022/08/09	1	43.10	1	43.40	43.40	0	223	0.00%
2022/07/29	0	0.00	1	42.90	43.00	-1	263	-0.38%
2022/07/28	0	0.00	1	42.00	41.90	-1	271	-0.37%
2022/07/19	0	0.00	1	41.25	41.25	-1	802	-0.12%
2022/07/14	1	40.10	0	0.00	40.25	1	942	0.11%
2022/07/12	0	0.00	5	37.75	37.75	-5	1,041	-0.48%
2022/07/05	2	39.08	0	0.00	39.60	2	1,049	0.19%
2022/06/30	0	0.00	1	39.80	38.95	-1	1,065	-0.09%
2022/06/20	0.1	52.20	1	49.60	47.85	-1	1,138	-0.08%
2022/06/16	4.5	51.31	0	0.00	50.40	4.5	1,143	0.39%
2022/06/15	0.1	52.00	0	0.00	51.80	0.1	1,145	0.00%
2022/06/13	0	51.50	0	0.00	51.40	0	1,145	0.00%
2022/06/07	1	52.60	0	0.00	52.10	1	1,144	0.09%
2022/06/01	0	0.00	2	51.10	51.50	-2	1,142	-0.18%
2022/05/31	1	51.50	1	50.90	50.60	0	1,141	0.00%
2022/05/24	0	0.00	1	50.10	50.10	-1	1,146	-0.09%
2022/05/19	3	52.53	3	51.77	50.70	0	1,144	0.00%
2022/05/17	0	0.00	1	49.90	50.00	-1	1,121	-0.09%
2022/05/16	1	50.20	3	50.50	50.00	-2	1,122	-0.18%
2022/05/12	3	50.50	0	0.00	49.70	3	1,126	0.27%
2022/05/11	2	50.50	2	51.20	50.10	0	1,124	0.00%
2022/05/10	1	50.30	1	50.60	50.60	0	1,123	0.00%
2022/05/09	0	0.00	1	51.60	51.30	-1	1,118	-0.09%
2022/05/05	1	53.80	6	54.00	53.80	-5	1,107	-0.45%
2022/05/04	5	53.00	0.1	53.00	53.50	4.9	1,105	0.44%
2022/04/29	7	54.86	6	55.85	54.70	1	1,098	0.09%
2022/04/28	3	56.10	0	0.00	55.40	3	1,086	0.28%
2022/04/27	19.1	57.41	19	56.96	56.50	0.1	1,067	0.01%
2022/04/26	12	60.00	15	58.98	57.40	-3	1,032	-0.29%
2022/04/25	58	65.33	57	64.13	59.80	1	937	0.11%
2022/04/22	6	61.15	10	61.74	62.70	-4	637	-0.63%
2022/04/21	0	0.00	1	58.30	57.00	-1	566	-0.18%
2022/04/20	5	57.52	5	57.82	57.10	0	543	0.00%
2022/04/19	3	59.73	2	57.70	59.50	1	534	0.19%
2022/04/18	3	55.73	2	55.50	56.00	1	505	0.20%
2022/04/13	0	0.00	2	53.00	53.60	-2	563	-0.35%
2022/04/12	0	0.00	1	52.60	52.50	-1	628	-0.16%
2022/04/07	2	56.80	13	56.21	55.50	-11	834	-1.32%
2022/04/06	9	59.60	11	58.98	58.40	-2	912	-0.22%
2022/04/01	5	58.38	3	58.20	57.40	2	1,087	0.18%
2022/03/31	2	57.40	0	0.00	57.00	2	1,138	0.18%
2022/03/30	16	58.23	5	58.24	58.10	11	1,381	0.80%
2022/03/29	5	57.82	1	57.60	58.00	4	1,480	0.27%
2022/03/28	19	58.62	18	58.81	59.10	1	1,482	0.07%
2022/03/24	0	0.00	1	54.50	54.70	-1	1,434	-0.07%
2022/03/23	0	54.10	1	54.40	54.20	-1	1,433	-0.07%
2022/03/22	2	53.10	0	0.00	53.90	2	1,433	0.14%
2022/03/21	15	53.93	8	53.53	53.50	7	1,432	0.49%
2022/03/07	0	0.00	1	50.30	50.30	-1	1,466	-0.07%
2022/03/04	0	0.00	1	53.00	53.10	-1	1,468	-0.07%
2022/03/03	5	53.80	0	0.00	53.90	5	1,500	0.33%
2022/01/26	0	0.00	1	57.60	57.50	-1	1,505	-0.07%
2022/01/21	3	61.13	9	61.86	60.40	-6	1,497	-0.40%
2022/01/19	0	0.00	1	63.30	62.70	-1	1,491	-0.07%
2022/01/18	6	62.95	2	63.80	62.90	4	1,481	0.27%
2022/01/14	1	64.50	1	62.90	63.60	0	1,461	0.00%
2022/01/13	1	64.60	1	64.30	64.30	0	1,459	0.00%
2022/01/12	0	0.00	1	65.10	65.50	-1	1,453	-0.07%
2022/01/11	8	67.10	0.1	64.60	64.40	7.9	1,440	0.55%
2022/01/10	2	66.80	2	66.90	65.10	0	1,403	0.00%
2022/01/07	4.1	68.25	10	68.24	66.70	-5.9	1,384	-0.43%
2022/01/06	6	70.05	1	69.70	70.00	5	1,358	0.37%
2022/01/05	7	69.43	19	68.76	71.10	-12	1,328	-0.90%
2022/01/04	9.1	70.28	24	70.85	70.50	-14.9	1,267	-1.18%
2022/01/03	4	68.60	2	68.10	67.50	2	1,164	0.17%
2021/12/30	9	64.67	6	65.40	66.20	3	1,102	0.27%
2021/12/29	8	65.14	22	65.24	65.60	-14	1,076	-1.30%
2021/12/28	66	65.57	59	64.79	65.60	7	992	0.70%
2021/12/27	5	59.85	9.2	60.05	60.80	-4.2	812	-0.51%
2021/12/24	30.2	62.21	46	62.53	61.20	-15.8	759	-2.08%
2021/12/23	11	56.82	8.1	58.80	59.20	2.9	516	0.56%
2021/12/22	0	0.00	9	53.90	53.90	-9	414	-2.17%
2021/12/06	0	0.00	0.2	52.80	52.50	-0.2	464	-0.04%
2021/12/03	0	0.00	13	53.72	54.10	-13	509	-2.55%
2021/12/01	0	0.00	12	54.40	53.50	-12	530	-2.26%
2021/11/30	0	0.00	8	53.30	52.80	-8	526	-1.52%
2021/11/29	34	54.46	3	55.03	52.50	31	528	5.86%
2021/11/26	3	53.10	1	51.90	53.20	2	500	0.40%
2021/11/23	5	51.10	0	0.00	50.90	5	486	1.03%
2021/11/22	0	0.00	8	52.04	51.90	-8	487	-1.64%
2021/11/17	1	51.30	12	50.70	50.80	-11	489	-2.25%
2021/11/15	0	0.00	2	52.40	52.10	-2	493	-0.41%
2021/11/12	0	0.00	9	52.40	52.00	-9	506	-1.78%
2021/11/11	0	0.00	1	52.60	52.00	-1	514	-0.19%
2021/11/08	0.4	53.00	1	51.60	52.30	-0.6	537	-0.11%
2021/11/05	1	51.42	0	0.00	51.50	1	540	0.19%
2021/11/02	0	0.00	2	52.05	51.10	-2	562	-0.36%
2021/11/01	0	0.00	5	51.68	51.80	-5	562	-0.89%
2021/10/26	0	0.00	27	49.73	49.20	-27	564	-4.79%
2021/10/25	1	49.00	0	0.00	49.05	1	565	0.18%
2021/10/21	2	51.50	2	51.30	50.10	0	580	0.00%
2021/10/19	0	0.00	9	48.19	48.35	-9	576	-1.57%
2021/10/18	0	0.00	6	47.31	47.30	-6	581	-1.03%
2021/10/15	0	0.00	5	48.45	48.45	-5	595	-0.84%
2021/10/12	0	49.00	0	0.00	47.65	0	623	0.00%
2021/10/07	2	50.03	30	49.39	50.50	-28	636	-4.40%
2021/10/05	0	0.00	1	50.00	50.30	-1	635	-0.16%
2021/10/04	2	50.30	0.1	50.50	49.05	1.9	639	0.29%
2021/09/30	1	53.60	1	52.80	53.20	0	658	0.00%
2021/09/29	0	0.00	21	54.02	53.90	-21	671	-3.13%
2021/09/22	2	55.30	0	0.00	55.30	2	707	0.28%
2021/09/15	0.1	57.40	1	57.00	56.90	-0.9	728	-0.12%
2021/09/14	20	57.53	3	57.70	57.30	17	735	2.31%
2021/09/13	1	57.10	4	57.90	57.20	-3	740	-0.41%
2021/09/10	11	58.80	1	59.60	58.80	10	747	1.34%
2021/09/09	112	59.55	6.1	59.57	59.80	106	745	14.20%	大買/鉅額交易
2021/09/08	4	59.92	4	59.15	61.40	0	677	0.00%
2021/09/07	2	55.50	2	55.10	55.90	0	639	0.00%
2021/09/06	1	56.30	3	55.87	55.30	-2	634	-0.32%
2021/08/31	0	58.50	0	0.00	58.20	0	636	0.00%
2021/08/26	1.1	58.99	0	0.00	58.40	1.1	707	0.15%
2021/08/25	0.1	58.70	0	0.00	59.50	0.1	740	0.01%
2021/08/20	0.2	58.50	0	0.00	58.20	0.2	819	0.03%
2021/08/19	0	0.00	5	58.00	58.00	-5	829	-0.60%
2021/08/17	1.2	58.90	1	59.40	58.00	0.2	866	0.02%
2021/08/16	0	0.00	2	60.30	59.50	-2	885	-0.23%
2021/08/13	3	65.73	0	0.00	64.00	3	900	0.33%
2021/08/10	0	0.00	0	66.90	66.60	0	1,384	0.00%
2021/08/09	2	68.30	1	70.20	67.70	1	1,610	0.06%
2021/08/06	0	0.00	3	70.33	69.90	-3	1,775	-0.17%
2021/08/05	1	71.30	0	0.00	71.80	1	1,819	0.05%
2021/08/04	0	70.90	0	0.00	71.00	0	1,885	0.00%
2021/08/03	1	70.10	0	0.00	71.30	1	1,911	0.05%
2021/07/28	0	0.00	3	70.10	69.80	-3	1,961	-0.15%
2021/07/27	1	73.00	0	0.00	71.90	1	1,974	0.05%
2021/07/23	2	74.00	0	0.00	73.40	2	2,012	0.10%
2021/07/22	1	74.00	0	0.00	72.90	1	2,059	0.05%
2021/07/21	0.1	75.54	4	73.88	73.10	-3.9	2,064	-0.19%
2021/07/20	1.1	77.87	0	0.00	76.10	1.1	2,061	0.05%
2021/07/19	3	82.57	0	0.00	82.60	3	2,057	0.15%
2021/07/16	5	83.90	0	0.00	83.60	5	2,059	0.24%
2021/07/13	4	82.83	0	0.00	82.70	4	2,065	0.20%
2021/07/12	4	83.73	0	0.00	84.00	4	2,071	0.19%
2021/07/09	2	83.50	1	83.30	83.20	1	2,081	0.05%
2021/07/08	0	0.00	1	84.20	84.20	-1	2,109	-0.05%
2021/07/07	0	0.00	1	84.10	83.30	-1	2,142	-0.05%
2021/07/06	2	83.00	1	83.00	83.00	1	2,169	0.05%
2021/07/05	4	81.40	1	81.70	82.00	3	2,187	0.14%
2021/07/01	11	79.97	1	79.30	79.20	10	2,321	0.43%
2021/06/30	2	79.95	3	80.07	79.90	-1	2,424	-0.04%
2021/06/29	0	0.00	11	80.49	80.10	-11	2,450	-0.45%
2021/06/28	0	0.00	1	81.40	81.10	-1	2,484	-0.04%
2021/06/24	0	0.00	1	82.30	82.10	-1	2,540	-0.04%
2021/06/23	1	81.30	2	80.75	80.80	-1	2,543	-0.04%
2021/06/22	6	80.20	1	80.40	80.10	5	2,552	0.20%
2021/06/21	0	0.00	1	80.70	80.10	-1	2,554	-0.04%
2021/06/18	2	81.75	0	0.00	81.50	2	2,556	0.08%
2021/06/17	2	81.35	0	0.00	82.10	2	2,570	0.08%
2021/06/16	2	82.25	2	81.55	81.70	0	2,646	0.00%
2021/06/15	1	83.10	1	83.31	83.20	0	2,676	0.00%
2021/06/11	0	0.00	3	83.47	83.30	-3	2,686	-0.11%
2021/06/10	0	0.00	4	84.05	83.80	-4	2,723	-0.15%
2021/06/08	1	83.50	0	0.00	83.60	1	2,781	0.04%
2021/06/07	13	84.94	3.1	85.30	84.20	9.9	2,797	0.35%
2021/06/04	0	0.00	2.1	87.79	87.30	-2.1	2,784	-0.08%
2021/06/03	1.1	87.05	1	86.50	87.40	0.1	2,774	0.00%
2021/06/02	6	86.80	1	87.00	86.60	5	2,833	0.18%
2021/06/01	6.1	87.08	10	87.22	87.90	-3.9	2,814	-0.14%
2021/05/28	5	83.80	0	0.00	83.40	5	2,785	0.18%
2021/05/27	1	82.80	0	0.00	82.90	1	2,797	0.04%
2021/05/26	0	0.00	0.1	84.00	83.60	-0.1	2,793	0.00%
2021/05/25	1	83.70	6	84.10	83.80	-5	2,794	-0.18%
2021/05/24	1	85.30	0	0.00	84.80	1	2,807	0.04%
2021/05/21	1	84.00	8	83.29	83.60	-7	2,806	-0.25%
2021/05/20	8	87.30	18	85.48	83.50	-10	2,809	-0.36%
2021/05/19	23	94.27	9	93.70	90.10	14	2,719	0.51%
2021/05/18	31	93.02	28	91.87	91.60	3	2,600	0.12%
2021/05/17	31	92.62	27	92.91	94.10	4	2,390	0.17%
2021/05/14	35.1	88.45	30.1	87.76	85.60	5	2,190	0.23%
2021/05/13	11	82.55	5	84.74	85.00	6	2,052	0.29%
2021/05/12	5	80.52	8	82.69	77.30	-3	2,048	-0.15%
2021/05/11	5	81.90	2	80.50	80.10	3	2,072	0.14%
2021/05/10	0	0.00	5	84.20	84.50	-5	2,300	-0.22%
2021/05/07	0	0.00	2	84.70	85.40	-2	2,341	-0.09%
2021/05/06	1	83.00	0	0.00	82.70	1	2,455	0.04%
2021/05/05	0	0.00	2	84.90	84.80	-2	2,547	-0.08%
2021/05/04	0	0.00	3	82.90	83.00	-3	2,970	-0.10%
2021/05/03	2.1	85.96	2	87.25	85.50	0.1	3,053	0.00%
2021/04/29	8	87.68	7	86.94	89.00	1	3,046	0.03%
2021/04/28	2	87.20	6	87.47	87.90	-4	3,068	-0.13%
2021/04/27	0	0.00	2	83.80	84.60	-2	3,049	-0.07%
2021/04/26	1	81.70	2	82.45	83.00	-1	3,058	-0.03%
2021/04/23	1	82.00	7	81.49	82.00	-6	3,076	-0.20%
2021/04/22	3	84.87	0	0.00	81.90	3	3,090	0.10%
2021/04/21	3	83.93	2	84.00	84.20	1	3,076	0.03%
2021/04/16	2	86.55	1	86.70	86.40	1	3,099	0.03%
2021/04/15	1	83.70	1	86.00	86.70	0	3,103	0.00%
2021/04/14	3	84.43	3	85.47	83.70	0	3,113	0.00%
2021/04/13	8	90.48	12	87.34	85.90	-4	3,143	-0.13%
2021/04/12	9	89.67	7	88.91	88.40	2	3,106	0.06%
2021/04/09	1	90.00	13	91.40	91.40	-12	3,081	-0.39%
2021/04/08	13.1	91.46	24	91.36	91.10	-11	3,091	-0.35%
2021/04/07	35.3	95.10	10	94.81	93.00	25.3	3,061	0.82%
2021/04/06	23	91.07	16.1	88.67	94.30	6.9	2,968	0.23%
2021/04/01	5	86.32	12	85.20	85.80	-7	2,875	-0.24%
2021/03/31	15	85.87	4	85.28	85.70	11	2,864	0.38%
2021/03/30	17	84.08	9	84.28	85.00	8	2,883	0.28%
2021/03/29	2	82.20	4	81.90	82.50	-2	2,880	-0.07%
2021/03/24	0	0.00	3	81.60	81.50	-3	2,951	-0.10%
2021/03/23	0	0.00	8	82.30	81.50	-8	2,952	-0.27%
2021/03/22	3	82.33	2	82.40	82.00	1	2,966	0.03%
2021/03/19	3	84.53	2	85.65	82.80	1	2,980	0.03%
2021/03/18	4	84.18	6	83.43	84.40	-2	2,924	-0.07%
2021/03/17	0	0.00	1	82.50	82.50	-1	2,924	-0.03%
2021/03/16	2	83.05	1	83.60	82.80	1	2,929	0.03%
2021/03/15	2	82.10	11.1	80.58	82.30	-9.1	2,909	-0.31%
2021/03/12	2	79.85	2.4	80.07	79.40	-0.3	2,903	-0.01%
2021/03/11	2.5	77.59	1	77.00	78.70	1.5	2,975	0.05%
2021/03/10	3	75.50	1	75.50	75.70	2	2,985	0.07%
2021/03/09	0	73.50	1	73.20	74.40	-1	3,004	-0.03%
2021/03/08	2.1	72.77	5	73.04	72.60	-2.9	3,053	-0.10%
2021/03/05	1	76.00	0	0.00	75.20	1	3,010	0.03%
2021/03/04	1	80.70	1	78.90	77.00	0	3,041	0.00%
2021/03/03	1	80.20	0	0.00	80.70	1	3,057	0.03%
2021/02/26	1	79.90	2	80.20	79.70	-1	3,060	-0.03%
2021/02/25	0	0.00	1	80.60	80.50	-1	3,079	-0.03%
2021/02/24	1	81.40	8	83.94	80.60	-7	3,078	-0.23%
2021/02/23	1	80.80	0	0.00	80.70	1	3,046	0.03%
2021/02/22	3	80.87	4	81.15	81.60	-1	3,062	-0.03%
2021/02/19	0	0.00	11	77.39	78.70	-11	3,050	-0.36%
2021/02/18	10	77.20	2	77.10	78.20	8	3,053	0.26%
2021/02/17	3	75.13	6	74.77	75.00	-3	3,050	-0.10%
2021/02/05	2	76.00	22	76.07	76.10	-20	3,042	-0.66%
2021/02/04	2	78.40	1	79.40	78.00	1	3,029	0.03%
2021/02/03	0	0.00	5	80.38	79.40	-5	3,135	-0.16%
2021/02/02	7	81.41	9	81.78	81.10	-2	3,260	-0.06%
2021/02/01	52	85.00	38	85.76	83.80	14	3,226	0.43%
2021/01/29	6	79.72	11	80.62	80.50	-5	3,032	-0.16%
2021/01/28	45	80.41	36	79.80	79.70	9	3,125	0.29%
2021/01/27	7	79.90	4	79.70	78.50	3	3,111	0.10%
2021/01/26	102	80.10	71	79.78	82.00	31	3,061	1.01%	大買/
2021/01/25	11	75.29	13	75.32	78.50	-2	2,700	-0.07%
2021/01/22	1	71.00	2	71.05	71.40	-1	2,676	-0.04%
2021/01/21	4	70.63	5	70.46	69.30	-1	2,765	-0.04%
2021/01/20	2	68.85	1	68.70	67.30	1	2,806	0.04%
2021/01/19	5	70.66	4	70.40	71.20	1	3,024	0.03%
2021/01/18	2	68.30	5	68.48	68.50	-3	3,067	-0.10%
2021/01/15	5	68.60	2	67.60	67.10	3	3,104	0.10%
2021/01/14	0	0.00	1	71.50	71.10	-1	3,143	-0.03%
2021/01/13	1	71.10	2	71.65	71.20	-1	3,216	-0.03%
2021/01/12	1	71.50	2	72.00	71.20	-1	3,344	-0.03%
2021/01/11	7	70.73	4	71.38	73.10	3	3,503	0.09%
2021/01/08	1	71.00	2	72.40	71.50	-1	3,587	-0.03%
2021/01/07	1	73.50	0	0.00	73.30	1	3,636	0.03%
2021/01/06	3	76.17	4	75.58	72.70	-1	3,784	-0.03%
2021/01/05	3	78.03	2	79.20	77.60	1	3,846	0.03%
2021/01/04	2	78.60	3	79.60	78.50	-1	3,916	-0.03%
2020/12/31	3	81.97	6	81.87	80.00	-3	4,015	-0.07%
2020/12/29	1	78.90	0	0.00	78.20	1	4,299	0.02%
2020/12/28	3	78.73	0	0.00	78.60	3	4,814	0.06%
2020/12/25	1	81.00	1	81.20	80.00	0	4,964	0.00%
2020/12/24	2	79.00	9	80.01	81.30	-7	5,099	-0.14%
2020/12/23	6	78.40	1	77.90	77.60	5	5,344	0.09%
2020/12/22	3	82.03	8	82.43	81.00	-5	5,549	-0.09%
2020/12/21	4	78.48	7	78.26	78.90	-3	5,680	-0.05%
2020/12/18	2	79.50	7	78.31	77.80	-5	5,924	-0.08%
2020/12/17	2	79.50	3	80.07	79.10	-1	6,086	-0.02%
2020/12/16	5	81.06	4	79.75	80.90	1	6,228	0.02%
2020/12/15	1	79.10	2	79.00	78.60	-1	6,587	-0.02%
2020/12/14	4	81.80	0	0.00	80.60	4	6,729	0.06%
2020/12/11	0	0.00	16	82.94	83.00	-16	7,071	-0.23%
2020/12/10	8	82.35	17	82.00	80.80	-9	7,585	-0.12%
2020/12/09	19	83.88	0	0.00	83.50	19	8,141	0.23%
2020/12/08	0	0.00	1	85.30	84.40	-1	8,543	-0.01%
2020/12/07	16	81.85	14	81.78	84.00	2	8,900	0.02%
2020/12/04	7	87.14	1	87.30	85.90	6	9,134	0.07%
2020/12/03	7	86.67	2	86.40	86.00	5	9,670	0.05%
2020/12/02	4	88.18	3	87.83	88.40	1	9,884	0.01%
2020/12/01	6	90.77	6	90.98	90.10	0	10,105	0.00%
2020/11/30	3	93.87	1	95.70	92.50	2	10,551	0.02%
2020/11/27	4	93.50	8	93.98	94.40	-4	10,802	-0.04%
2020/11/26	1	91.30	1	90.90	91.20	0	10,955	0.00%
2020/11/25	7	92.16	0	0.00	91.40	7	11,145	0.06%
2020/11/24	6	93.85	4	95.00	94.00	2	11,415	0.02%
2020/11/23	0	0.00	8	93.00	93.00	-8	11,923	-0.07%
2020/11/19	1	92.60	2	94.25	92.70	-1	12,462	-0.01%
2020/11/18	0	0.00	4	91.20	91.70	-4	12,489	-0.03%
2020/11/17	1	88.20	0	0.00	88.90	1	12,535	0.01%
2020/11/16	4	90.03	17	89.64	89.60	-13	12,616	-0.10%
2020/11/13	0	0.00	10	91.14	90.80	-10	12,685	-0.08%
2020/11/12	2	90.80	2	89.90	90.00	0	12,733	0.00%
2020/11/11	33	89.24	27	90.21	91.50	6	12,799	0.05%
2020/11/10	58	88.91	9	89.84	86.60	49	12,722	0.39%
2020/11/09	5	95.90	2	95.35	96.20	3	12,636	0.02%
2020/11/06	15	94.65	13	94.48	94.20	2	12,631	0.02%
2020/11/05	29	95.47	24	94.60	93.80	5	12,612	0.04%
2020/11/04	8	92.84	11	93.96	95.50	-3	12,674	-0.02%
2020/11/03	10	92.63	8	93.10	91.50	2	12,892	0.02%
2020/11/02	27	91.79	22	91.57	91.60	5	13,125	0.04%
2020/10/30	27	94.78	28	93.60	91.20	-1	13,398	-0.01%
2020/10/29	21	94.73	22	94.43	96.00	-1	13,509	-0.01%
2020/10/28	19	95.15	12	93.18	93.50	7	13,485	0.05%
2020/10/27	54	96.08	68	96.70	94.10	-14	13,516	-0.10%
2020/10/26	15	94.31	9	95.18	93.00	6	13,429	0.04%
2020/10/23	7	96.06	9	96.43	96.20	-2	13,482	-0.01%
2020/10/22	12	96.37	7	96.96	95.70	5	13,586	0.04%
2020/10/21	10	98.22	17	98.86	98.00	-7	13,941	-0.05%
2020/10/20	19	99.89	19	101.31	98.20	0	14,144	0.00%
2020/10/19	37	98.83	57	97.78	101.00	-20	14,069	-0.14%
2020/10/16	27	102.37	19	103.00	101.00	8	13,966	0.06%
2020/10/15	4	107.00	8	106.75	106.00	-4	13,966	-0.03%
2020/10/14	30	108.00	15	109.97	107.00	15	14,113	0.11%
2020/10/13	31	110.37	34	110.12	108.50	-3	14,149	-0.02%
2020/10/12	22	109.89	17	109.15	108.00	5	14,122	0.04%
2020/10/08	16	113.31	18	113.22	111.50	-2	14,483	-0.01%
2020/10/07	17	112.59	20	110.70	113.50	-3	14,757	-0.02%
2020/10/06	50	113.33	38	113.12	110.00	12	14,861	0.08%
2020/10/05	100	113.07	96	113.32	113.50	4	14,986	0.03%
2020/09/30	20	106.28	20	107.05	108.00	0	14,540	0.00%
2020/09/29	14	107.21	7	107.43	106.00	7	14,428	0.05%
2020/09/28	62	108.82	77	110.08	110.50	-15	14,306	-0.10%
2020/09/25	38	109.42	42	107.90	107.50	-4	14,044	-0.03%
2020/09/24	57	113.67	49	113.27	111.50	8	13,807	0.06%
2020/09/23	44	120.03	43	121.26	115.00	1	13,614	0.01%
2020/09/22	15	119.80	32	116.53	122.50	-17	13,371	-0.13%
2020/09/21	29	119.67	21.2	119.75	118.00	7.8	13,242	0.06%
2020/09/18	100.2	122.61	118	121.87	121.00	-17.8	13,178	-0.14%	大賣/
2020/09/17	27	118.26	35	118.93	118.00	-8	12,813	-0.06%
2020/09/16	63	119.91	68	119.71	120.00	-5	12,653	-0.04%
2020/09/15	142	117.96	106	116.21	119.50	36	12,330	0.29%	大買/大賣/
2020/09/14	84	110.09	101	107.45	115.50	-17	11,909	-0.14%	大賣/
2020/09/11	101	112.90	120	109.83	105.00	-19	11,420	-0.17%	大買/大賣/
2020/09/10	60	122.28	95	120.26	116.00	-35	11,022	-0.32%
2020/09/09	54	127.84	51	128.50	127.00	3	10,650	0.03%
2020/09/08	91	142.31	118	138.84	129.50	-27	10,349	-0.26%	大賣/
2020/09/07	47	148.54	21	146.86	138.00	26	9,837	0.26%
2020/09/04	52	150.16	45	150.72	153.00	7	9,735	0.07%
2020/09/03	110	152.08	82	152.57	152.00	28	9,475	0.30%	大買/
2020/09/02	35	142.43	60	144.53	146.00	-25	9,011	-0.28%
2020/09/01	21	135.86	42	134.11	133.00	-21	8,749	-0.24%
2020/08/31	31	140.76	117	139.25	137.50	-86	8,609	-1.00%	大賣/
2020/08/28	168	139.88	43	137.40	143.00	125	8,406	1.49%	大買/鉅額交易
2020/08/27	114	138.69	120	136.93	138.00	-6	8,132	-0.07%	大買/大賣/
2020/08/26	38	131.88	44	132.89	134.50	-6	7,617	-0.08%
2020/08/25	26	119.40	20	120.58	122.50	6	7,318	0.08%
2020/08/24	23	108.65	5	110.10	111.50	18	7,075	0.25%
2020/08/21	2	97.00	48	101.07	104.00	-46	7,020	-0.66%
2020/08/20	34	94.06	14	99.61	94.80	20	6,960	0.29%
2020/08/19	42	103.46	60	102.04	101.50	-18	6,866	-0.26%
2020/08/18	26	102.88	4	104.88	109.00	22	6,784	0.32%
2020/08/17	23	100.65	14	101.50	102.00	9	6,746	0.13%
2020/08/14	25	84.63	80	84.30	93.00	-55	6,682	-0.82%
2020/08/13	13	80.15	11	81.75	84.60	2	6,635	0.03%
2020/08/12	4	72.98	20	74.09	77.00	-16	6,562	-0.24%
2020/08/11	9	75.56	1	75.50	75.30	8	6,537	0.12%
2020/08/10	55	75.23	36	75.14	76.80	19	6,528	0.29%
2020/08/07	38	74.54	41	74.78	76.00	-3	6,383	-0.05%
2020/08/06	65	71.16	30	71.42	72.60	35	6,170	0.57%
2020/08/05	107	64.48	48.1	63.93	66.00	58.9	5,905	1.00%	大買/
2020/08/04	6	59.22	39	60.03	61.00	-33	5,588	-0.59%
2020/08/03	44.1	54.42	54	54.57	55.50	-9.9	5,443	-0.18%
2020/07/31	47	55.04	48	55.57	54.20	-1	5,413	-0.02%
2020/07/30	53	54.78	40	55.48	54.50	13	5,353	0.24%
2020/07/29	21	53.05	5	53.24	53.20	16	5,232	0.31%
2020/07/28	19	53.94	11	53.11	51.60	8	5,178	0.15%
2020/07/27	43	55.12	58	56.66	56.40	-15	5,049	-0.30%
2020/07/24	39	51.01	20	50.47	53.20	19	4,682	0.41%
2020/07/23	16	47.32	34	47.55	48.40	-18	4,455	-0.40%
2020/07/22	2	46.28	1	46.05	47.40	1	4,559	0.02%
2020/07/21	34	46.96	28	46.26	45.90	6	4,595	0.13%
2020/07/20	57	46.88	40	46.47	45.90	17	4,681	0.36%
2020/07/17	14	47.97	7	48.51	49.15	7	4,652	0.15%
2020/07/16	4	44.85	7	44.83	44.70	-3	4,832	-0.06%
2020/07/15	43	47.50	18	46.29	45.60	25	4,796	0.52%
2020/07/14	3	45.82	8	45.76	46.35	-5	4,495	-0.11%
2020/07/13	14	42.90	8	43.18	42.15	6	4,177	0.14%
2020/07/10	48	39.67	65	38.87	41.10	-17	3,988	-0.43%
2020/07/09	24	36.38	5	36.89	37.40	19	3,698	0.51%
2020/07/08	0	0.00	4	33.95	34.00	-4	3,653	-0.11%
2020/07/07	1	32.40	0	0.00	32.50	1	3,651	0.03%
2020/07/06	5	33.00	0	0.00	32.60	5	3,671	0.14%
2020/07/01	0	0.00	3	32.85	32.10	-3	3,756	-0.08%
2020/06/30	2	33.85	3	32.88	32.50	-1	3,755	-0.03%
2020/06/29	6	33.18	5	33.90	32.40	1	3,763	0.03%
2020/06/19	4	35.20	9	34.87	32.70	-5	3,768	-0.13%
2020/06/18	0	0.00	6	34.25	34.25	-6	3,646	-0.16%
2020/06/15	1	29.70	1	29.45	30.05	0	3,613	0.00%
2020/06/12	2	29.40	1	29.40	29.90	1	3,650	0.03%
2020/06/11	0	0.00	12	32.31	31.00	-12	3,645	-0.33%
2020/06/10	1	29.85	1	30.35	29.95	0	3,531	0.00%
2020/06/08	5	29.87	1	29.95	29.85	4	3,650	0.11%
2020/06/05	6	31.89	4	31.88	32.00	2	3,665	0.05%
2020/06/04	0	0.00	2	30.83	30.70	-2	3,673	-0.05%
2020/06/03	1	31.40	0	0.00	30.60	1	3,758	0.03%
2020/06/02	0	0.00	2	30.83	30.60	-2	3,832	-0.05%
2020/06/01	3	30.78	6	30.97	31.10	-3	3,899	-0.08%
2020/05/29	1	29.90	2	30.05	29.95	-1	4,024	-0.02%
2020/05/28	4	29.94	2	29.55	29.55	2	4,113	0.05%
2020/05/27	2	29.50	0	0.00	29.50	2	4,184	0.05%
2020/05/25	3	29.73	0	0.00	29.85	3	4,313	0.07%
2020/05/22	3	30.47	0	0.00	29.60	3	4,330	0.07%
2020/05/21	1	31.25	0	0.00	31.15	1	4,344	0.02%
2020/05/20	0	0.00	2	30.50	30.40	-2	4,350	-0.05%
2020/05/19	1	29.80	0	0.00	29.70	1	4,390	0.02%
2020/05/15	0	0.00	21	32.42	30.50	-21	4,493	-0.47%
2020/05/14	0	0.00	9	32.73	31.85	-9	4,495	-0.20%
2020/05/13	32	33.73	13	33.96	34.00	19	4,453	0.43%
2020/05/12	11	32.39	0	0.00	32.55	11	4,383	0.25%
2020/05/11	0	0.00	4	31.75	32.00	-4	4,370	-0.09%
2020/05/08	1	32.20	1	32.80	31.50	0	4,364	0.00%
2020/05/07	2	31.80	6	32.64	32.55	-4	4,354	-0.09%
2020/05/06	8	33.56	9	33.18	31.70	-1	4,302	-0.02%
2020/05/05	6	33.68	5	33.44	33.05	1	4,245	0.02%
2020/05/04	17	33.69	3	33.87	33.40	14	4,214	0.33%
2020/04/30	0	0.00	70	33.42	33.05	-70	4,158	-1.68%
2020/04/29	5	33.19	35	33.37	33.35	-30	4,132	-0.73%
2020/04/28	3	33.92	6	33.96	33.85	-3	4,088	-0.07%
2020/04/27	29	35.38	30	35.51	34.65	-1	4,034	-0.02%
2020/04/24	30	34.03	23	34.01	34.10	7	3,866	0.18%
2020/04/23	51	33.93	46	34.13	34.00	5	3,760	0.13%
2020/04/22	41	33.09	13	32.94	32.60	28	3,554	0.79%
2020/04/21	34	31.80	21	33.28	33.60	13	3,362	0.39%
2020/04/20	0	0.00	1	29.50	30.55	-1	2,971	-0.03%
2020/04/17	3	30.55	3	28.85	29.00	0	2,903	0.00%
2020/04/16	2	28.58	1	29.50	29.90	1	2,767	0.04%
2020/04/15	3	27.25	28	27.12	27.20	-25	2,694	-0.93%
2020/04/13	3	28.60	6	28.98	28.50	-3	2,601	-0.12%
2020/04/10	5	29.07	0	0.00	29.00	5	2,561	0.20%
2020/04/08	3	30.22	5	30.39	29.60	-2	2,448	-0.08%
2020/04/06	0	0.00	16	26.44	26.55	-16	2,317	-0.69%
2020/03/31	3	25.07	4	24.98	24.80	-1	2,257	-0.04%
2020/03/30	14	24.81	5	24.65	25.00	9	2,199	0.41%
2020/03/27	1	22.95	5	23.15	22.75	-4	2,148	-0.19%
2020/03/26	15	22.20	1	22.40	21.65	14	2,095	0.67%
2020/03/25	10	22.13	1	21.35	22.15	9	2,062	0.44%
2020/03/20	5	22.37	6	21.55	20.20	-1	1,977	-0.05%
2020/03/18	1	25.80	0	0.00	23.15	1	1,892	0.05%
2020/03/17	10	26.69	0	0.00	25.70	10	1,818	0.55%
2020/03/16	2	27.70	0	0.00	27.80	2	1,754	0.11%
2020/03/13	32	24.50	15	23.82	25.30	17	1,716	0.99%
2020/03/12	0	0.00	45	25.74	24.70	-45	1,608	-2.80%
2020/03/11	3	28.73	6	30.06	27.40	-3	1,552	-0.19%
2020/03/10	12	30.48	34	30.02	30.40	-22	1,499	-1.47%
2020/03/09	56	34.17	20	36.24	32.95	36	1,433	2.51%
2020/03/06	23	35.47	11	36.63	35.00	12	1,333	0.90%
2020/03/05	22	36.16	4	36.29	36.00	18	1,242	1.45%
2020/03/04	15	36.14	1	37.05	37.10	14	1,151	1.22%
2020/03/03	1	30.65	1	30.80	33.75	0	996	0.00%
2020/03/02	16	29.84	6	30.03	30.70	10	900	1.11%
2020/02/27	3	27.50	3	27.70	28.00	0	812	0.00%
2020/02/26	2	27.65	3	28.10	28.60	-1	747	-0.13%
2020/02/25	2	25.55	4	25.69	26.00	-2	655	-0.30%
2020/02/24	5	26.44	4	26.65	25.85	1	626	0.16%
2020/02/20	2	26.10	1	26.30	26.30	1	545	0.18%
2020/02/19	39	25.89	23	25.23	24.90	16	484	3.31%
2020/02/18	4	25.50	0	0.00	25.90	4	395	1.01%
2020/02/17	1	23.35	0	0.00	24.45	1	336	0.30%
2020/02/13	10	22.65	5	23.10	23.20	5	277	1.80%
2020/02/11	5	21.75	0	0.00	21.00	5	210	2.38%
2020/02/10	10	20.60	40	18.82	20.65	-30	169	-17.65%
2020/02/04	10	19.18	0	0.00	18.40	10	112	8.89%
2020/01/31	30	17.94	0	0.00	18.10	30	84	35.64%
2019/12/12	10	16.60	0	0.00	16.60	10	42	23.71%
2019/09/24	0	0.00	4	17.65	17.70	-4	41	-9.58%
2019/09/20	1	17.80	0	0.00	17.85	1	43	2.28%
2019/08/26	4	17.80	0	0.00	17.60	4	40	9.88%
2018/06/06	35	20.77	35	20.70	20.50	0	67	0.00%
2018/01/29	0	0.00	1	20.15	20.35	-1	57	-1.75%
2018/01/19	1	21.05	0	0.00	20.40	1	51	1.94%