久陽 (5011)-國泰-高雄券商分點個股進出

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

久陽

(5011)

可現股當沖

股價
25.25
漲跌
▼0.10
漲幅
-0.39%
成交量
286張
產業
上櫃鋼鐵類股
89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

久陽 (5011)籌碼相關－國泰-高雄券商分點個股進出

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-高雄券商分點個股進出
國泰-高雄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
2024/05/22	0.1	25.05	0	0.00	25.10	0.1	639	0.02%
2024/05/21	0	0.00	3	25.50	25.50	-3	640	-0.47%
2024/05/20	0	0.00	0.3	25.50	25.20	-0.3	638	-0.05%
2024/05/17	0	0.00	0.1	26.00	25.00	-0.1	635	-0.02%
2024/05/16	0	0.00	1	24.05	24.10	-1	626	-0.16%
2024/05/15	0.1	24.20	1	24.02	24.25	-0.9	633	-0.15%
2024/05/13	0.5	23.85	0	0.00	23.90	0.5	637	0.08%
2024/05/10	0	0.00	0	23.80	24.05	0	636	0.00%
2024/05/09	0	0.00	3	23.95	23.80	-3	635	-0.47%
2024/05/07	2	24.85	0	0.00	24.85	2	630	0.32%
2024/04/26	0.1	24.95	0	0.00	24.85	0.1	630	0.02%
2024/04/17	0	0.00	0	25.60	23.90	0	623	0.00%
2024/04/16	0	23.79	0.2	23.85	23.30	-0.2	624	-0.03%
2024/04/15	0	24.65	0	0.00	23.75	0	623	0.00%
2024/04/12	0	24.80	0	0.00	24.55	0	618	0.00%
2024/04/11	0.2	25.05	3	25.15	24.80	-2.8	622	-0.45%
2024/04/03	3	25.70	3	26.40	25.60	0	651	0.00%
2024/04/02	0	0.00	7	25.95	25.80	-7	673	-1.04%
2024/04/01	0.1	25.25	0	0.00	25.60	0.1	684	0.01%
2024/03/29	0	25.05	0	0.00	25.15	0	695	0.00%
2024/03/28	9.2	25.32	2	25.48	25.15	7.2	727	0.99%
2024/03/27	0.2	26.00	0	0.00	26.05	0.2	728	0.03%
2024/03/26	0	0.00	6	26.18	25.90	-6	755	-0.79%
2024/03/25	1.5	26.23	15.1	26.41	26.30	-13.6	768	-1.77%
2024/03/22	0	26.10	21	25.93	26.05	-21	791	-2.65%
2024/03/21	3	26.20	5	26.28	26.10	-2	825	-0.24%
2024/03/20	24	26.30	42	26.29	25.85	-18	953	-1.89%
2024/03/19	10	25.70	6	25.63	25.55	4	960	0.42%
2024/03/18	1	25.25	1	25.50	25.40	0	1,119	0.00%
2024/03/15	0	25.25	0	0.00	25.20	0	1,253	0.00%
2024/03/14	0	25.00	0	0.00	25.25	0	1,271	0.00%
2024/03/13	0	0.00	2	25.23	24.90	-2	1,244	-0.16%
2024/03/12	10	24.65	0	0.00	24.60	10	1,230	0.81%
2024/03/11	1	24.35	9	24.16	24.30	-8	1,223	-0.65%
2024/03/08	0	0.00	8	24.49	24.55	-8	1,215	-0.66%
2024/03/07	15	24.97	2	25.20	25.10	13	1,200	1.08%
2024/03/06	1	23.50	2	23.60	23.60	-1	1,148	-0.09%
2024/03/05	0	23.03	0	0.00	23.05	0	1,139	0.00%
2024/03/04	0.5	23.10	2	23.30	22.90	-1.5	1,136	-0.13%
2024/03/01	1	23.30	1	23.70	23.30	0	1,127	0.00%
2024/02/29	2	23.50	3	23.57	23.60	-1	1,118	-0.09%
2024/02/27	0	23.90	1	23.70	23.65	-1	1,113	-0.09%
2024/02/26	2	23.83	1.2	24.01	23.85	0.8	1,110	0.07%
2024/02/23	2	23.85	0	0.00	23.95	2	1,108	0.18%
2024/02/22	0.2	24.45	2	24.45	24.45	-1.8	1,105	-0.16%
2024/02/21	0	24.73	0	0.00	24.80	0	1,104	0.00%
2024/02/20	1	24.45	1	24.75	24.55	0	1,105	0.00%
2024/02/19	11	25.01	12	25.11	25.15	-1	1,110	-0.09%
2024/02/16	2	23.35	0	0.00	23.45	2	1,102	0.18%
2024/02/02	1	24.30	0	0.00	24.35	1	1,169	0.09%
2024/01/31	1	24.15	0	0.00	24.15	1	1,166	0.09%
2024/01/24	3	24.68	1	24.80	24.80	2	1,154	0.17%
2024/01/22	1	24.15	0	0.00	24.15	1	1,145	0.09%
2024/01/17	0	0.00	1	24.75	24.25	-1	1,147	-0.09%
2024/01/16	1	24.75	0	0.00	24.75	1	1,145	0.09%
2024/01/15	0	0.00	1	24.25	24.50	-1	1,145	-0.09%
2024/01/12	1	24.05	1	24.20	24.30	0	1,141	0.00%
2024/01/11	0	0.00	1	24.05	23.95	-1	1,139	-0.09%
2024/01/10	0	24.00	0	0.00	23.85	0	1,133	0.00%
2024/01/09	2	23.75	2	23.90	23.80	0	1,128	0.00%
2024/01/08	0	0.00	0	24.95	24.45	0	1,120	0.00%
2024/01/04	3	24.23	5	24.12	24.15	-2	1,107	-0.18%
2024/01/03	17	24.79	9	24.76	24.75	8	1,094	0.73%
2024/01/02	6	25.48	0	0.00	25.35	6	1,079	0.56%
2023/12/29	3	25.73	3	25.90	25.90	0	1,068	0.00%
2023/12/28	31	26.16	29	26.01	25.95	2	1,061	0.19%
2023/12/27	14	26.85	14	26.96	26.70	0	1,032	0.00%
2023/12/26	10	26.83	8	27.15	26.95	2	1,015	0.20%
2023/12/25	29	26.74	32	27.06	26.70	-3	1,000	-0.30%
2023/12/22	5	26.26	6	26.42	26.45	-1	962	-0.10%
2023/12/21	49	26.56	32	26.66	26.15	17	947	1.79%
2023/12/20	21	25.99	19	26.42	26.30	2	916	0.22%
2023/12/19	50	25.88	39	25.89	26.35	11	890	1.24%
2023/12/18	79	26.23	81	26.65	26.65	-2	855	-0.23%
2023/12/15	101	26.63	71	26.94	26.20	30	807	3.71%	大買/
2023/12/14	20	26.40	22	26.98	26.15	-2	668	-0.30%
2023/12/13	49	27.11	9	27.31	26.10	40	607	6.59%
2023/12/12	17	26.17	30	26.55	26.75	-13	433	-3.01%
2023/12/11	0	0.00	12	24.80	24.80	-12	285	-4.21%
2023/12/07	0	0.00	4	22.60	22.15	-4	252	-1.59%
2023/12/06	0	0.00	0.1	22.65	22.60	-0.1	253	-0.04%
2023/12/05	0	0.00	3	22.75	22.65	-3	252	-1.19%
2023/12/04	0	0.00	5.1	22.55	22.75	-5.1	251	-2.03%
2023/12/01	3	22.27	0	0.00	22.35	3	248	1.21%
2023/11/30	0	0.00	3	22.10	22.10	-3	247	-1.21%
2023/11/28	1	22.00	0	0.00	22.05	1	246	0.41%
2023/11/27	0	0.00	1	21.85	22.00	-1	247	-0.40%
2023/11/24	3	21.98	0	0.00	21.95	3	249	1.20%
2023/11/22	1	21.65	1	21.95	21.80	0	254	0.00%
2023/11/20	5	22.17	0	0.00	22.10	5	264	1.89%
2023/11/17	9	22.49	0	0.00	22.45	9	264	3.40%
2023/11/16	1	22.55	5	22.74	22.55	-4	266	-1.50%
2023/11/15	1	21.95	1	22.35	22.25	0	254	0.00%
2023/11/14	0	0.00	1	22.25	22.30	-1	259	-0.39%
2023/11/13	9	22.03	1	21.70	21.75	8	246	3.24%
2023/11/10	0	0.00	0.4	21.89	22.05	-0.4	213	-0.16%
2023/11/02	0.1	20.00	0	0.00	19.95	0.1	201	0.05%
2023/10/30	0	20.20	0	0.00	20.10	0	205	0.00%
2023/10/20	0	20.05	0	0.00	20.10	0	203	0.02%
2023/10/19	0	20.10	0	20.10	20.20	0	210	0.00%
2023/10/11	0	20.50	0	0.00	20.20	0	231	0.00%
2023/10/03	0	0.00	0.3	20.65	20.65	-0.3	278	-0.11%
2023/09/25	0	0.00	0.1	20.95	21.00	-0.1	319	-0.03%
2023/09/21	0	0.00	0.5	20.65	20.55	-0.5	324	-0.14%
2023/09/20	0	20.60	0	21.00	20.55	0	326	0.00%
2023/09/19	0	0.00	0.3	21.00	20.55	-0.3	333	-0.09%
2023/09/18	0	0.00	0.4	20.77	20.70	-0.4	338	-0.13%
2023/09/13	1	20.10	0	0.00	20.20	1	350	0.29%
2023/09/11	1	20.40	2.4	20.42	20.20	-1.4	372	-0.37%
2023/09/08	0	0.00	1.1	20.56	20.45	-1.1	379	-0.28%
2023/09/07	0.1	20.65	0.3	20.67	20.55	-0.2	386	-0.04%
2023/09/06	1	20.70	0.2	20.95	20.70	0.8	388	0.21%
2023/09/05	0	0.00	0.4	21.10	20.95	-0.4	389	-0.11%
2023/09/04	0	0.00	0.4	21.18	21.05	-0.4	391	-0.10%
2023/09/01	0	0.00	0.3	20.90	20.90	-0.3	393	-0.08%
2023/08/31	0	21.00	0.1	21.00	20.70	-0.1	396	-0.03%
2023/08/29	0	20.70	0	0.00	20.55	0	401	0.00%
2023/08/28	0	0.00	3	20.70	20.65	-3	400	-0.75%
2023/08/24	0	0.00	1	20.70	20.40	-1	399	-0.25%
2023/08/23	5	20.45	0	0.00	20.45	5	388	1.29%
2023/08/22	0	21.00	0	0.00	20.50	0	391	0.01%
2023/08/21	3	20.85	0	0.00	20.80	3	385	0.78%
2023/08/15	0.1	22.04	0	0.00	21.40	0.1	382	0.03%
2023/08/14	1.1	21.59	0	0.00	21.75	1.1	379	0.29%
2023/08/11	0	0.00	0	22.20	22.15	0	377	0.00%
2023/08/09	0	0.00	0.2	22.71	22.55	-0.2	376	-0.05%
2023/08/08	0	0.00	10	22.85	22.80	-10	379	-2.64%
2023/08/02	1.1	23.01	0.3	23.04	22.85	0.8	409	0.20%
2023/07/28	0	0.00	0.1	22.93	22.80	-0.1	457	-0.02%
2023/07/27	0	0.00	0.5	23.12	23.05	-0.5	459	-0.11%
2023/07/25	1	22.20	0	0.00	23.00	1	477	0.21%
2023/07/24	0	0.00	10	22.55	22.35	-10	475	-2.10%
2023/07/21	1	22.85	0	0.00	22.90	1	471	0.21%
2023/07/18	1.1	23.31	0	0.00	23.35	1.1	497	0.21%
2023/07/17	0.1	23.80	0	0.00	23.70	0.1	496	0.02%
2023/07/13	2.2	24.13	0	0.00	24.00	2.2	508	0.42%
2023/07/12	10.1	26.73	0	0.00	26.55	10.1	510	1.98%
2023/07/11	0.1	26.90	0	0.00	26.80	0.1	513	0.02%
2023/07/07	0	0.00	1.1	27.15	27.05	-1.1	562	-0.20%
2023/06/29	0	26.85	0	0.00	26.80	0	635	0.00%
2023/06/28	0.1	26.80	0	0.00	26.80	0.1	651	0.01%
2023/06/27	0	0.00	4	26.70	26.60	-4	723	-0.55%
2023/06/20	2	26.70	0	0.00	26.70	2	829	0.24%
2023/06/16	1.1	26.90	1	26.85	26.90	0.1	852	0.01%
2023/06/15	0.1	27.20	0	0.00	26.85	0.1	850	0.01%
2023/06/14	0	27.70	1	27.90	27.60	-1	837	-0.12%
2023/06/08	0.1	27.00	0	0.00	27.05	0.1	865	0.01%
2023/06/05	1	27.05	0	0.00	27.00	1	887	0.11%
2023/06/02	0	0.00	1	26.95	26.75	-1	900	-0.11%
2023/06/01	1	26.85	0	0.00	26.80	1	907	0.11%
2023/05/31	0.1	26.60	0	0.00	26.70	0.1	912	0.01%
2023/05/30	1	26.60	0.4	26.70	26.55	0.6	917	0.07%
2023/05/29	0	0.00	0.1	26.75	26.70	-0.1	923	-0.01%
2023/05/26	1	26.60	0.1	26.90	26.55	0.9	932	0.09%
2023/05/25	0	0.00	0.4	27.44	27.00	-0.4	936	-0.04%
2023/05/23	1	27.00	0	0.00	27.00	1	946	0.11%
2023/05/19	1	27.10	0	0.00	26.55	1	963	0.10%
2023/05/16	3	26.90	0	0.00	26.90	3	967	0.31%
2023/05/15	2	26.83	0	0.00	26.80	2	970	0.21%
2023/05/12	1	27.05	0	0.00	27.05	1	976	0.10%
2023/05/11	3	26.78	0	0.00	26.65	3	979	0.31%
2023/05/10	1	27.45	2	27.38	27.30	-1	974	-0.10%
2023/05/09	11	28.34	4	28.75	28.10	7	962	0.73%
2023/05/08	5	28.62	9.2	28.85	28.90	-4.2	952	-0.44%
2023/05/05	1.1	28.05	1	28.40	28.00	0.1	919	0.01%
2023/05/04	6.1	27.85	0	0.00	27.85	6.1	921	0.67%
2023/05/03	0	0.00	1	27.85	27.75	-1	945	-0.11%
2023/05/02	0	0.00	8	27.83	28.15	-8	946	-0.85%
2023/04/28	9	26.97	0.3	26.90	27.00	8.7	933	0.93%
2023/04/27	2	26.57	0	0.00	26.65	2	933	0.21%
2023/04/26	0	0.00	1	26.35	26.50	-1	931	-0.11%
2023/04/25	2	26.63	0	0.00	26.25	2	932	0.21%
2023/04/21	0	0.00	1	27.10	26.70	-1	933	-0.11%
2023/04/18	2	28.30	0	0.00	28.30	2	903	0.22%
2023/04/14	5	29.00	0	0.00	28.85	5	875	0.57%
2023/04/13	5	28.79	2	29.05	28.80	3	859	0.35%
2023/04/12	1	29.09	4	28.80	28.75	-3	822	-0.36%
2023/04/11	3.1	28.58	23	28.55	28.60	-19.9	797	-2.49%
2023/04/10	2	29.18	0	0.00	28.70	2	785	0.25%
2023/04/07	0	27.85	0	0.00	27.65	0	714	0.00%
2023/04/06	1	27.60	2	27.65	27.70	-1	712	-0.14%
2023/03/31	5	27.75	0	0.00	27.55	5	714	0.70%
2023/03/30	3	27.47	3	27.58	27.75	0	710	0.00%
2023/03/29	1	27.70	0	0.00	27.45	1	710	0.14%
2023/03/28	5	28.78	5	27.95	27.80	0	699	0.00%
2023/03/27	6	28.17	38	27.23	28.90	-32	629	-5.09%
2023/03/24	10	26.25	0	0.00	26.30	10	536	1.87%
2023/03/23	21	26.28	1	26.40	26.25	20	550	3.63%
2023/03/22	2	26.08	1	26.25	26.05	1	546	0.18%
2023/03/17	0.3	25.80	0	0.00	25.40	0.3	556	0.05%
2023/03/15	2	26.00	2	26.20	26.15	0	549	0.00%
2023/03/14	0	26.45	0	0.00	25.45	0	542	0.00%
2023/03/10	1	26.20	1	25.95	25.75	0	542	0.00%
2023/03/08	3	26.38	0	0.00	26.35	3	567	0.53%
2023/03/07	0	0.00	4	26.05	26.35	-4	576	-0.69%
2023/03/06	0.2	25.80	0	0.00	25.90	0.2	560	0.04%
2023/03/03	0	25.60	0	0.00	25.55	0	553	0.00%
2023/03/01	1	25.45	0	0.00	25.35	1	545	0.18%
2023/02/22	1	25.05	0	0.00	24.80	1	551	0.18%
2023/02/20	1	24.85	0	0.00	24.85	1	550	0.18%
2023/02/13	0	24.90	0	0.00	24.50	0	568	0.00%
2023/02/09	1	25.25	0	0.00	25.30	1	561	0.18%
2023/02/06	1	25.55	0	0.00	25.55	1	558	0.18%
2023/02/03	0	26.00	0	0.00	25.80	0	555	0.00%
2023/02/02	3	26.42	1	26.45	26.10	2	550	0.36%
2023/01/16	10	25.58	0	0.00	25.55	10	505	1.98%
2023/01/12	0	0.00	1	25.65	25.65	-1	501	-0.20%
2022/12/14	0	0.00	2	25.35	25.35	-2	539	-0.37%
2022/12/09	0.1	24.30	0	0.00	23.95	0.1	499	0.02%
2022/12/07	0	0.00	1	23.90	23.90	-1	494	-0.20%
2022/12/05	0	0.00	1	25.35	25.15	-1	494	-0.20%
2022/12/02	5	25.00	0.1	24.95	25.05	4.9	490	1.00%
2022/12/01	5	24.90	0	0.00	24.90	5	487	1.03%
2022/11/30	1	24.95	0	0.00	24.90	1	483	0.21%
2022/11/25	1	23.00	0	0.00	22.95	1	448	0.22%
2022/11/24	0.1	23.25	0	0.00	23.10	0.1	448	0.02%
2022/11/11	0	0.00	20	22.40	22.60	-20	447	-4.47%
2022/11/10	3	22.62	1	22.30	22.20	2	443	0.45%
2022/11/09	20	21.73	0	0.00	21.50	20	435	4.59%
2022/11/08	0	0.00	10	21.90	21.70	-10	446	-2.24%
2022/10/26	0	0.00	5	20.35	20.35	-5	520	-0.96%
2022/10/24	0	0.00	15	20.85	20.75	-15	532	-2.82%
2022/10/21	1	20.50	0	0.00	20.40	1	535	0.19%
2022/10/20	0.1	20.45	0	0.00	20.60	0.1	544	0.02%
2022/10/19	0	21.00	0	0.00	20.80	0	550	0.00%
2022/10/07	0	21.95	0	0.00	21.45	0	625	0.00%
2022/09/29	0	0.00	2	21.80	21.45	-2	660	-0.30%
2022/09/28	3.1	21.08	0	0.00	20.20	3.1	656	0.47%
2022/09/26	10	22.80	11	22.81	22.40	-1	657	-0.15%
2022/09/23	0	0.00	5	24.25	24.20	-5	654	-0.76%
2022/09/14	0	0.00	1	25.40	25.35	-1	693	-0.14%
2022/09/06	2	25.00	1	25.10	25.00	1	777	0.13%
2022/09/05	10	25.30	0	0.00	25.25	10	781	1.28%
2022/09/02	1	25.50	0	0.00	25.50	1	800	0.12%
2022/09/01	1	25.40	0	0.00	25.35	1	800	0.12%
2022/08/30	1	25.40	0	0.00	25.40	1	807	0.12%
2022/08/29	0	0.00	2	25.48	25.40	-2	808	-0.25%
2022/08/26	4.3	26.61	0	0.00	26.45	4.3	796	0.54%
2022/08/24	2	26.48	0	0.00	26.40	2	803	0.25%
2022/08/23	9	26.60	0	0.00	26.55	9	803	1.12%
2022/08/22	3	26.78	2	26.85	26.80	1	805	0.12%
2022/08/19	20	27.45	0	0.00	27.20	20	777	2.57%
2022/08/12	0	0.00	1	27.00	27.00	-1	775	-0.13%
2022/08/11	0	27.10	0	0.00	26.80	0	771	0.00%
2022/08/09	2	27.00	0	0.00	27.00	2	756	0.26%
2022/08/08	1	26.80	0	0.00	27.05	1	763	0.13%
2022/08/04	0	0.00	17	26.74	26.60	-17	813	-2.09%
2022/08/03	0	0.00	32	27.09	26.95	-32	818	-3.91%
2022/08/01	0	0.00	10	27.40	27.80	-10	840	-1.19%
2022/07/15	0	0.00	2	29.18	29.35	-2	1,104	-0.18%
2022/07/07	0	0.00	1	26.50	26.85	-1	1,688	-0.06%
2022/07/06	0.1	25.90	0	0.00	25.80	0.1	1,782	0.01%
2022/07/04	1	26.60	1	26.30	26.00	0	1,928	0.00%
2022/06/23	0	0.00	3	26.53	26.75	-3	2,095	-0.14%
2022/06/22	2	27.40	1	26.85	26.75	1	2,135	0.05%
2022/06/21	5	26.93	2	27.30	28.20	3	2,176	0.14%
2022/06/20	7	26.90	0	0.00	26.05	7	2,184	0.32%
2022/06/17	0	0.00	17	27.92	28.55	-17	2,184	-0.78%
2022/06/15	0	30.70	0	0.00	30.40	0	2,297	0.00%
2022/06/14	5	30.85	0	0.00	31.60	5	2,301	0.22%
2022/06/13	2	31.93	0	0.00	31.85	2	2,309	0.09%
2022/06/10	0	34.00	0	0.00	34.00	0	2,314	0.00%
2022/06/09	2	34.05	0	0.00	34.00	2	2,349	0.09%
2022/06/08	3	33.85	0	0.00	34.30	3	2,369	0.13%
2022/06/01	0	0.00	3	33.08	33.30	-3	2,705	-0.11%
2022/05/30	0	0.00	1	32.60	32.50	-1	2,838	-0.04%
2022/05/27	0	0.00	6	32.16	32.00	-6	2,905	-0.21%
2022/05/26	0	32.20	0	0.00	31.80	0	3,026	0.00%
2022/05/23	1	32.50	0	0.00	32.40	1	3,480	0.03%
2022/05/20	0	0.00	1	32.50	32.50	-1	3,617	-0.03%
2022/05/16	1	32.65	2	32.65	32.70	-1	4,603	-0.02%
2022/05/13	0	31.70	0	0.00	32.55	0	4,643	0.00%
2022/05/12	2	32.35	21	33.40	32.00	-19	4,713	-0.40%
2022/05/10	2	35.50	0	0.00	35.55	2	4,839	0.04%
2022/05/06	9	35.91	17	36.07	36.25	-8	5,046	-0.16%
2022/05/05	0	0.00	3	37.20	36.80	-3	5,058	-0.06%
2022/05/04	12	36.88	12	36.95	36.75	0	5,055	0.00%
2022/05/03	2	36.90	3	37.02	36.80	-1	5,084	-0.02%
2022/04/29	3	36.50	12	36.61	36.50	-9	5,110	-0.18%
2022/04/28	7	35.89	8	35.88	35.80	-1	5,168	-0.02%
2022/04/27	0	0.00	6	35.13	36.10	-6	5,262	-0.11%
2022/04/26	0	0.00	11	36.67	36.40	-11	5,258	-0.21%
2022/04/25	53.1	37.71	30	37.00	36.70	23.1	5,249	0.44%
2022/04/22	18	39.57	7	39.65	39.30	11	5,188	0.21%
2022/04/20	22	39.82	10	39.35	39.40	12	5,118	0.23%
2022/04/19	4	39.77	4	39.98	39.70	0	5,095	0.00%
2022/04/18	2	39.35	4	39.81	39.20	-2	5,091	-0.04%
2022/04/15	31	40.50	14	40.90	39.70	17	5,078	0.33%
2022/04/14	17	41.57	12	42.22	40.90	5	5,012	0.10%
2022/04/13	18	43.05	45	42.84	42.15	-27	4,848	-0.56%
2022/04/12	3	41.45	32	41.30	41.05	-29	4,641	-0.62%
2022/04/11	12	41.49	5	40.84	40.40	7	4,639	0.15%
2022/04/08	7	40.93	66	41.23	41.75	-59	4,609	-1.28%
2022/04/07	71	40.91	26	40.30	39.55	45	4,581	0.98%
2022/04/06	3	39.53	0	0.00	39.55	3	4,567	0.07%
2022/04/01	1	39.80	0	0.00	39.80	1	4,609	0.02%
2022/03/31	15	39.77	8	40.18	39.65	7	4,620	0.15%
2022/03/29	41	39.90	1	40.00	40.05	40	4,600	0.87%
2022/03/28	5	39.52	0	0.00	39.55	5	4,595	0.11%
2022/03/25	1	39.40	1	39.10	39.00	0	4,597	0.00%
2022/03/24	1	40.10	20	40.61	39.90	-19	4,597	-0.41%
2022/03/23	5	41.50	4	41.30	41.40	1	4,576	0.02%
2022/03/22	1	40.75	4	41.51	41.40	-3	4,568	-0.07%
2022/03/21	9	41.21	6	41.38	41.30	3	4,558	0.07%
2022/03/18	4	39.78	2	39.93	39.85	2	4,491	0.04%
2022/03/17	1	38.95	1	39.30	39.30	0	4,580	0.00%
2022/03/14	46	39.26	0	0.00	39.35	46	5,003	0.92%
2022/03/11	3	39.25	5	38.91	39.00	-2	5,141	-0.04%
2022/03/10	2	38.93	1	38.70	39.10	1	5,562	0.02%
2022/03/09	7	37.15	8	37.59	37.95	-1	5,865	-0.02%
2022/03/08	5.1	36.36	0	0.00	35.10	5.1	6,091	0.08%
2022/03/07	5.1	38.70	4	38.63	38.70	1.1	6,164	0.02%
2022/03/04	20	40.55	1	40.70	40.10	19	6,089	0.31%
2022/03/03	6	41.58	14	41.35	41.15	-8	6,042	-0.13%
2022/03/02	1.1	41.86	0	0.00	41.15	1.1	5,972	0.02%
2022/03/01	44	41.23	31	41.79	42.05	13	5,919	0.22%
2022/02/25	31	40.50	59	40.72	40.90	-28	5,809	-0.48%
2022/02/24	117	40.77	110	39.72	38.70	7	5,674	0.12%	大買/大賣/
2022/02/23	96	39.37	74	39.45	39.55	22	5,498	0.40%
2022/02/22	65	40.62	100	40.62	40.10	-35	5,384	-0.65%
2022/02/21	142	43.40	156	42.76	42.20	-14	5,279	-0.27%	大買/大賣/
2022/02/18	85	42.15	106	40.81	42.45	-21	5,054	-0.42%	大賣/
2022/02/17	85	38.98	62	39.32	39.50	23	4,767	0.48%
2022/02/16	9	41.13	29	40.93	40.40	-20	4,671	-0.43%
2022/02/15	10	39.75	0	0.00	39.50	10	4,491	0.22%
2022/02/14	54	39.83	44	40.01	39.45	10	4,459	0.22%
2022/02/11	55	40.07	52	40.26	39.90	3	4,390	0.07%
2022/02/10	22	40.13	23	39.54	40.20	-1	4,332	-0.02%
2022/02/09	24	39.81	63	39.71	39.80	-39	4,256	-0.92%
2022/02/08	7	39.14	27	39.64	39.50	-20	4,196	-0.48%
2022/02/07	0	0.00	2	37.15	37.30	-2	4,062	-0.05%
2022/01/26	0	0.00	2	35.00	34.80	-2	4,081	-0.05%
2022/01/25	32	35.36	22	35.22	34.95	10	4,107	0.24%
2022/01/24	35	35.84	15	36.07	36.00	20	4,102	0.49%
2022/01/21	29	37.85	27	38.15	36.90	2	4,112	0.05%
2022/01/20	18	37.59	27	38.41	39.00	-9	4,045	-0.22%
2022/01/19	0	0.00	3	36.63	36.75	-3	3,946	-0.08%
2022/01/18	13	36.52	0	0.00	36.35	13	3,925	0.33%
2022/01/17	42	36.40	24	36.08	36.05	18	3,913	0.46%
2022/01/14	1	34.65	70	34.93	35.85	-69	3,888	-1.77%
2022/01/13	30	35.37	0	0.00	35.20	30	3,853	0.78%
2022/01/12	0	0.00	1	35.45	35.45	-1	3,839	-0.03%
2022/01/11	4	35.83	2	36.15	35.20	2	3,828	0.05%
2022/01/10	4	35.40	9	35.55	35.80	-5	3,807	-0.13%
2022/01/07	4	36.21	0	0.00	35.15	4	3,790	0.11%
2022/01/06	1	36.75	3	37.03	36.80	-2	3,748	-0.05%
2022/01/05	27	37.62	8	37.66	37.00	19	3,727	0.51%
2022/01/04	18	38.45	24	38.46	38.20	-6	3,676	-0.16%
2022/01/03	2	37.10	2	37.30	36.35	0	3,571	0.00%
2021/12/30	13	37.14	14	37.14	37.00	-1	3,529	-0.03%
2021/12/29	6	37.06	44	37.07	36.85	-38	3,466	-1.10%
2021/12/28	10	35.10	0	0.00	34.65	10	3,367	0.30%
2021/12/27	1	34.25	3	34.35	34.10	-2	3,315	-0.06%
2021/12/24	13	33.81	1	34.00	33.85	12	3,301	0.36%
2021/12/23	40	33.10	4	33.04	33.75	36	3,278	1.10%
2021/12/22	9	32.96	1	33.50	32.45	8	3,259	0.25%
2021/12/21	5	32.46	2	32.80	32.90	3	3,238	0.09%
2021/12/20	22	33.83	8	34.04	33.15	14	3,218	0.43%
2021/12/17	10	33.46	2	34.25	32.55	8	3,171	0.25%
2021/12/16	9	33.72	2	33.40	33.40	7	3,134	0.22%
2021/12/15	3	33.73	3	34.08	33.75	0	3,120	0.00%
2021/12/14	24	33.73	12	34.36	33.80	12	3,092	0.39%
2021/12/13	26	34.56	23	34.58	34.85	3	3,045	0.10%
2021/12/10	37	37.39	96	37.88	35.00	-59	2,918	-2.02%
2021/12/09	27	38.49	41	38.87	38.85	-14	2,812	-0.50%
2021/12/08	25	41.42	36	41.29	40.55	-11	2,646	-0.42%
2021/12/07	24	40.84	25	41.30	41.05	-1	2,437	-0.04%
2021/12/06	29	41.76	69	42.20	42.00	-40	2,263	-1.77%
2021/12/03	88	39.58	68	39.41	40.00	20	1,817	1.10%
2021/12/02	26	38.54	86	38.91	40.00	-60	1,453	-4.13%
2021/12/01	25	35.29	67.1	36.12	36.40	-42.1	1,151	-3.65%
2021/11/30	1	32.35	2	32.55	33.10	-1	943	-0.11%
2021/11/29	0	0.00	10	31.48	32.05	-10	928	-1.08%
2021/11/26	7	33.66	1	34.15	32.50	6	915	0.66%
2021/11/25	8	34.04	3	34.00	34.00	5	896	0.56%
2021/11/24	2	33.55	1	33.40	33.45	1	875	0.11%
2021/11/23	5	33.68	7	33.68	33.55	-2	860	-0.23%
2021/11/22	6	33.13	2	34.05	33.80	4	849	0.47%
2021/11/18	3	32.02	2	32.38	32.00	1	810	0.12%
2021/11/17	0	0.00	17	34.41	33.10	-17	778	-2.18%
2021/11/16	2	35.18	8	34.75	35.05	-6	715	-0.84%
2021/11/15	16	33.64	21	34.21	33.65	-5	647	-0.77%
2021/11/12	5	34.09	13	34.05	33.80	-8	617	-1.30%
2021/11/11	1	33.25	2	32.30	33.00	-1	593	-0.17%
2021/11/10	1	33.40	3	32.72	32.50	-2	588	-0.34%
2021/11/09	30.2	33.66	3	33.30	33.10	27.2	610	4.45%
2021/11/08	2	34.05	18	33.44	33.30	-16	600	-2.66%
2021/11/05	0	0.00	3	32.80	32.60	-3	574	-0.52%
2021/11/04	7	33.86	11	33.01	32.70	-4	566	-0.71%
2021/11/03	10	33.36	15	33.62	33.30	-5	537	-0.93%
2021/11/02	5	31.93	8	31.85	31.95	-3	478	-0.63%
2021/11/01	4	30.33	6	30.08	30.05	-2	431	-0.46%
2021/10/29	14	29.94	7	29.74	30.60	7	396	1.76%
2021/10/27	10	25.76	2	26.25	25.35	8	344	2.32%
2021/10/26	0	0.00	1	25.40	25.15	-1	335	-0.30%
2021/10/25	5	26.15	1	25.80	25.00	4	340	1.17%
2021/10/21	4	24.54	0	0.00	24.50	4	349	1.14%
2021/10/15	0	0.00	5	24.35	24.80	-5	384	-1.30%
2021/10/13	2	24.20	0	0.00	24.40	2	413	0.48%
2021/10/12	1	24.95	0	0.00	24.55	1	425	0.23%
2021/10/07	5	24.85	0	0.00	24.90	5	467	1.07%
2021/10/05	0	0.00	5	25.60	24.95	-5	485	-1.03%
2021/10/04	1	24.50	1	24.95	24.95	0	487	0.00%
2021/09/24	0	0.00	2	27.35	27.40	-2	535	-0.37%
2021/09/22	5	28.44	3	28.08	28.05	2	600	0.33%
2021/09/15	1	27.05	0	0.00	27.10	1	641	0.16%
2021/09/14	1	28.55	0	0.00	27.70	1	689	0.14%
2021/09/13	0	0.00	2.3	27.88	28.35	-2.3	730	-0.31%
2021/09/10	1	26.00	0	0.00	25.95	1	726	0.14%
2021/09/07	0	27.35	0	0.00	25.85	0	741	0.00%
2021/09/03	0	27.10	0	0.00	26.90	0	752	0.00%
2021/08/24	0	26.03	0	0.00	26.10	0	840	0.00%
2021/08/23	0	25.98	0	0.00	25.80	0	845	0.00%
2021/08/19	2	26.50	0	0.00	25.85	2	846	0.24%
2021/08/17	0	27.35	0	0.00	26.25	0	829	0.00%
2021/08/16	1	29.00	0	0.00	29.00	1	798	0.13%
2021/08/13	0	32.03	0	0.00	32.20	0	787	0.00%
2021/08/12	0	29.92	0	0.00	32.10	0	763	0.00%
2021/08/10	0	0.00	5	29.70	29.65	-5	771	-0.65%
2021/08/03	0	0.00	14	29.85	30.30	-14	859	-1.63%
2021/07/28	7	30.73	7	31.10	31.40	0	866	0.00%
2021/07/27	3	31.85	0	0.00	31.70	3	880	0.34%
2021/07/26	0	0.00	2	32.00	31.95	-2	877	-0.23%
2021/07/23	0	0.00	2	32.10	31.95	-2	883	-0.23%
2021/07/22	0	0.00	1	32.30	32.25	-1	887	-0.11%
2021/07/21	11	32.94	1	33.40	32.30	10	890	1.12%
2021/07/20	4	32.09	2	32.45	32.85	2	883	0.23%
2021/07/19	1	32.20	0	0.00	32.25	1	875	0.11%
2021/07/16	13	31.99	1	31.30	31.35	12	898	1.34%
2021/07/15	6	31.20	0	0.00	32.00	6	905	0.66%
2021/07/13	1	29.75	0	0.00	29.70	1	925	0.11%
2021/07/12	1	29.45	0	0.00	29.45	1	934	0.11%
2021/07/09	2	29.85	2	29.45	29.45	0	936	0.00%
2021/07/08	0	0.00	2	29.75	29.80	-2	940	-0.21%
2021/07/07	5	28.94	0	0.00	29.25	5	948	0.53%
2021/07/06	2	29.85	0	0.00	29.80	2	955	0.21%
2021/07/05	0	0.00	1	31.30	30.20	-1	973	-0.10%
2021/07/02	13	30.28	5	30.30	30.30	8	988	0.81%
2021/07/01	11	30.53	1	30.70	30.35	10	988	1.01%
2021/06/30	21.1	31.28	1	32.00	31.15	20.1	977	2.05%
2021/06/29	17	30.92	13	31.21	30.40	4	960	0.42%
2021/06/28	0	0.00	2	30.75	30.90	-2	934	-0.21%
2021/06/25	9	29.15	0	0.00	29.20	9	916	0.98%
2021/06/24	1	29.15	3	29.10	29.25	-2	914	-0.22%
2021/06/23	5	30.26	2	28.55	28.85	3	907	0.33%
2021/06/16	2	27.30	5	27.25	27.35	-3	846	-0.35%
2021/06/15	0	0.00	1	26.85	27.40	-1	848	-0.12%
2021/06/09	8	27.09	2	27.10	26.40	6	886	0.68%
2021/06/07	1	24.50	0	0.00	25.00	1	821	0.12%
2021/06/03	5	26.40	0	0.00	26.40	5	830	0.60%
2021/06/02	6	26.63	0	0.00	26.70	6	839	0.71%
2021/06/01	10	26.40	0	0.00	26.80	10	841	1.19%
2021/05/28	0	0.00	4	25.80	26.00	-4	846	-0.47%
2021/05/27	1	24.71	0	0.00	24.90	1	854	0.12%
2021/05/25	10	24.50	0	0.00	24.35	10	883	1.13%
2021/05/21	1	24.80	0	0.00	24.85	1	1,044	0.10%
2021/05/19	2	25.00	18	24.91	25.10	-16	1,127	-1.42%
2021/05/18	0	0.00	1	22.85	22.85	-1	1,154	-0.09%
2021/05/17	16	20.93	0	0.00	20.80	16	1,158	1.38%
2021/05/14	5	23.46	1	24.10	23.10	4	1,148	0.35%
2021/05/13	1	23.90	2	24.43	24.15	-1	1,165	-0.09%
2021/05/12	7	26.56	5	28.21	26.55	2	1,161	0.17%
2021/05/11	9	31.38	6	31.18	29.50	3	1,179	0.25%
2021/05/10	10	31.30	0	0.00	31.30	10	1,194	0.84%
2021/05/07	15	28.93	1	30.20	30.40	14	1,205	1.16%
2021/05/06	1	29.00	3	29.00	29.00	-2	1,219	-0.16%
2021/05/05	4	29.34	0	0.00	28.55	4	1,227	0.33%
2021/05/04	4	29.11	0	0.00	29.15	4	1,254	0.32%
2021/05/03	1	32.00	0	0.00	31.90	1	1,279	0.08%
2021/04/29	0	0.00	6	32.02	32.00	-6	1,296	-0.46%
2021/04/28	2	32.50	0	0.00	32.60	2	1,297	0.15%
2021/04/27	2	33.10	5	33.55	32.95	-3	1,303	-0.23%
2021/04/26	0	0.00	1	33.70	33.45	-1	1,312	-0.08%
2021/04/23	0	0.00	5	34.30	34.35	-5	1,331	-0.38%
2021/04/22	1	36.40	3	36.20	34.15	-2	1,340	-0.15%
2021/04/21	79	35.38	0	0.00	35.50	79	1,311	6.02%
2021/04/20	11	35.56	2	35.30	35.55	9	1,306	0.69%
2021/04/19	1	34.80	8	34.53	34.70	-7	1,292	-0.54%
2021/04/16	3	34.50	0	0.00	34.20	3	1,292	0.23%
2021/04/15	3	33.65	0	0.00	33.85	3	1,319	0.23%
2021/04/14	0	0.00	3	32.85	32.60	-3	1,384	-0.22%
2021/04/13	4	33.58	1	33.30	33.30	3	1,516	0.20%
2021/04/12	2	34.65	4	34.49	34.50	-2	1,572	-0.13%
2021/04/09	2	33.28	0	0.00	33.60	2	1,578	0.13%
2021/04/08	5	33.10	0	0.00	32.55	5	1,568	0.32%
2021/04/07	1	31.40	0	0.00	31.60	1	1,570	0.06%
2021/03/31	4	31.01	0	0.00	31.00	4	1,634	0.24%
2021/03/30	4	31.75	1	32.15	31.70	3	1,651	0.18%
2021/03/29	1	32.50	0	0.00	32.20	1	1,671	0.06%
2021/03/26	1	32.20	0	0.00	32.50	1	1,726	0.06%
2021/03/25	2	32.80	0	0.00	32.75	2	1,761	0.11%
2021/03/24	1	33.15	3	33.05	33.15	-2	1,839	-0.11%
2021/03/23	1	32.50	2	32.10	32.10	-1	1,844	-0.05%
2021/03/22	1	33.05	0	0.00	33.20	1	1,854	0.05%
2021/03/18	2	34.35	0	0.00	34.20	2	1,962	0.10%
2021/03/16	1	36.15	0	0.00	34.90	1	2,223	0.04%
2021/03/15	0	0.00	4.3	35.73	36.15	-4.3	2,300	-0.19%
2021/03/12	2	34.40	2	34.40	34.50	0	2,327	0.00%
2021/03/10	1	34.25	0	0.00	34.30	1	2,501	0.04%
2021/03/05	2	33.85	0	0.00	33.80	2	2,574	0.08%
2021/03/03	0	0.00	3	33.05	33.95	-3	2,673	-0.11%
2021/02/26	0	0.00	57	33.87	34.30	-57	2,716	-2.10%
2021/02/25	1	34.00	2	34.10	34.20	-1	2,761	-0.04%
2021/02/24	5.3	34.02	0	0.00	33.65	5.3	2,820	0.19%
2021/02/23	27	38.47	6.1	36.65	35.55	20.9	2,900	0.72%
2021/02/22	3.1	38.05	23	38.16	39.45	-19.9	2,893	-0.69%
2021/02/19	11	36.85	11.1	36.73	37.00	-0.1	2,977	0.00%
2021/02/18	2	35.20	4.2	33.33	36.10	-2.2	2,950	-0.07%
2021/02/05	2	30.50	1	31.10	31.00	1	2,920	0.03%
2021/02/04	8	30.51	4.9	30.11	30.70	3.1	2,914	0.11%
2021/02/03	1	30.80	0	31.00	30.70	1	2,904	0.03%
2021/02/02	0.1	31.00	8	31.31	31.35	-7.9	2,900	-0.27%
2021/02/01	5	33.76	6	33.20	32.60	-1	2,872	-0.03%
2021/01/29	0.1	36.10	0	0.00	35.15	0.1	2,851	0.00%
2021/01/27	0.2	35.32	3	35.50	35.55	-2.8	2,829	-0.10%
2021/01/26	4	36.06	1	36.40	34.70	3	2,832	0.11%
2021/01/25	21	33.90	3	34.00	34.15	18	2,811	0.64%
2021/01/22	1	34.50	0	0.00	34.80	1	2,795	0.04%
2021/01/21	2	35.83	0	0.00	35.50	2	2,943	0.07%
2021/01/20	8	36.18	0	0.00	35.80	8	2,983	0.27%
2021/01/18	2	36.50	2	36.03	35.90	0	2,961	0.00%
2021/01/15	4	36.81	15	37.82	36.45	-11	2,937	-0.37%
2021/01/14	0	0.00	1	38.70	38.10	-1	2,929	-0.03%
2021/01/13	1	38.25	0	0.00	38.25	1	2,928	0.03%
2021/01/12	4	38.34	0	0.00	38.05	4	2,928	0.14%
2021/01/11	8	40.26	5	39.74	39.70	3	2,927	0.10%
2021/01/08	32	39.25	26	39.09	39.50	6	2,950	0.20%
2021/01/07	25	42.58	17	43.39	40.70	8	2,979	0.27%
2021/01/06	85	45.53	40.3	45.27	45.00	44.8	2,974	1.50%
2021/01/05	6.1	42.02	10	42.85	43.50	-4	2,848	-0.14%
2021/01/04	2	39.60	4	40.05	40.00	-2	2,785	-0.07%
2020/12/31	12	39.27	0	0.00	39.20	12	2,773	0.43%
2020/12/30	3.2	39.13	6	39.10	39.20	-2.8	2,764	-0.10%
2020/12/29	4	38.46	0	0.00	38.30	4	2,742	0.15%
2020/12/28	2	40.15	22	39.45	39.80	-20	2,702	-0.74%
2020/12/24	0	0.00	22	40.52	40.00	-22	2,648	-0.83%
2020/12/23	7	39.54	56	39.48	39.55	-49	2,615	-1.87%
2020/12/22	10	39.99	8	41.27	39.00	2	2,582	0.08%
2020/12/21	7	41.51	1	41.30	41.20	6	2,520	0.24%
2020/12/18	2	42.25	3	42.03	42.50	-1	2,477	-0.04%
2020/12/16	1	38.85	0	0.00	38.95	1	2,385	0.04%
2020/12/15	4	38.93	6	38.90	38.85	-2	2,360	-0.08%
2020/12/14	3	37.50	0	0.00	37.60	3	2,296	0.13%
2020/12/11	12	40.21	5	39.67	39.25	7	2,231	0.31%
2020/12/10	19	42.52	25	42.53	43.20	-6	2,091	-0.29%
2020/12/09	1	39.10	13	38.55	40.00	-12	1,954	-0.61%
2020/12/08	20	35.80	24	35.82	36.40	-4	1,854	-0.22%
2020/12/07	21	35.11	7	35.38	35.15	14	1,805	0.78%
2020/12/04	13	32.37	18	31.53	33.35	-5	1,694	-0.30%
2020/12/03	6	30.73	0	0.00	30.35	6	1,627	0.37%
2020/12/02	0	0.00	2	30.45	30.65	-2	1,612	-0.12%
2020/11/30	1	30.45	16	30.12	30.25	-15	1,538	-0.98%
2020/11/27	3	29.13	0	0.00	29.55	3	1,481	0.20%
2020/11/26	0	0.00	3	28.97	29.15	-3	1,422	-0.21%
2020/11/25	1	28.10	0	0.00	28.05	1	1,378	0.07%
2020/11/24	6	28.23	5	28.50	28.45	1	1,357	0.07%
2020/11/23	22	28.50	20	28.02	28.55	2	1,303	0.15%
2020/11/20	33	28.66	25	28.72	28.80	8	1,221	0.65%
2020/11/19	2	26.28	6	26.86	27.55	-4	1,081	-0.37%
2020/11/18	4	24.89	10	25.17	25.35	-6	979	-0.61%
2020/11/17	3	23.52	11	23.23	23.50	-8	851	-0.94%
2020/11/16	0	0.00	2	23.00	22.85	-2	827	-0.24%
2020/11/13	10	23.00	0	0.00	23.15	10	816	1.23%
2020/11/12	1	22.80	0	0.00	23.05	1	803	0.12%
2020/11/11	15	23.28	1	23.40	23.10	14	793	1.77%
2020/11/10	3	22.45	1	22.50	23.20	2	770	0.26%
2020/11/05	2	22.40	1	22.30	22.15	1	748	0.13%
2020/11/04	6	21.72	0	0.00	21.75	6	745	0.81%
2020/11/03	0	0.00	1	22.30	21.75	-1	741	-0.13%
2020/10/30	1	22.60	11	22.55	22.30	-10	721	-1.39%
2020/10/29	40	24.10	6	23.47	23.40	34	697	4.87%
2020/10/28	4	22.83	0	0.00	23.50	4	565	0.71%
2020/10/23	10	22.10	0	0.00	22.05	10	511	1.96%
2020/10/22	20	21.80	0	0.00	22.00	20	517	3.86%
2020/10/21	10	21.55	0	0.00	21.35	10	538	1.86%
2020/10/20	21	21.68	0	0.00	21.85	21	540	3.89%
2020/10/19	0	0.00	5	22.77	22.10	-5	525	-0.95%
2020/10/16	1	23.20	0	0.00	23.00	1	499	0.20%
2020/10/15	8	23.04	4	22.95	23.15	4	458	0.87%
2020/10/14	11	22.87	9	22.88	22.95	2	383	0.52%
2020/10/13	5	20.62	0	0.00	21.20	5	314	1.59%
2020/10/07	1	19.70	0	0.00	19.80	1	275	0.36%
2020/10/05	0	0.00	1	19.00	19.00	-1	266	-0.38%
2020/09/22	1	17.85	0	0.00	18.45	1	263	0.38%
2020/08/19	0	0.00	1	18.90	18.60	-1	217	-0.46%
2020/08/13	0	0.00	1	18.70	18.95	-1	211	-0.47%
2020/08/12	1	19.15	0	0.00	19.00	1	209	0.48%
2020/08/11	1	20.30	0	0.00	19.45	1	204	0.49%
2020/08/03	2	21.30	5	21.15	21.20	-3	152	-1.96%