聚隆 (1466)-國泰-敦南券商分點個股進出

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

聚隆

(1466)

可現股當沖

股價
13.20
漲跌
▼0.25
漲幅
-1.86%
成交量
191張
產業
上市紡織類股
123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

聚隆 (1466)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/20	4.2	13.40	0.1	13.40	13.45	4.1	314	1.31%
2024/11/19	2.1	13.02	4	13.29	13.30	-2	314	-0.63%
2024/11/18	6	13.28	3.6	13.24	13.10	2.4	320	0.75%
2024/11/15	14	13.58	15	13.68	13.65	-1	311	-0.32%
2024/11/14	38	14.67	80.1	14.86	14.30	-42.1	292	-14.37%
2024/11/13	130	14.78	71.1	14.56	14.45	58.9	278	21.18%	大買/
2024/11/12	44	15.01	47.8	15.14	15.25	-3.8	228	-1.68%
2024/11/11	11.1	14.26	10.2	14.16	13.90	0.9	189	0.49%
2024/11/08	11	14.04	2.2	14.39	14.35	8.8	176	5.01%
2024/11/07	12	14.03	9.2	13.89	13.65	2.8	157	1.81%
2024/11/06	7	12.90	2	12.85	12.90	5	143	3.49%
2024/11/05	1	12.60	1	12.75	12.60	0	140	0.03%
2024/11/04	0	0.00	4	12.80	12.85	-4	140	-2.85%
2024/11/01	0	0.00	9	12.72	12.95	-9	144	-6.22%
2024/10/30	0	0.00	1	12.75	12.80	-1	144	-0.69%
2024/10/29	1	13.14	0	13.00	12.80	1	143	0.69%
2024/10/28	3.2	13.26	17	13.32	13.20	-13.8	143	-9.66%
2024/10/25	8	13.28	5	13.37	13.20	3	140	2.14%
2024/10/24	14	13.67	3	13.57	13.35	11	139	7.90%
2024/10/23	39.5	13.91	32.5	13.83	14.05	7	132	5.28%
2024/10/22	2	12.80	4	12.90	12.95	-2	115	-1.73%
2024/10/21	0	0.00	1	12.95	12.95	-1	116	-0.86%
2024/10/18	4	12.85	0	0.00	12.80	4	117	3.42%
2024/10/17	0	12.95	0	0.00	12.90	0	117	0.03%
2024/10/16	0.2	13.15	0	14.20	12.95	0.2	117	0.16%
2024/10/14	1	12.80	1	13.00	13.00	0	118	0.00%
2024/10/11	5	13.17	1.6	13.28	13.00	3.4	119	2.87%
2024/10/09	7	13.13	0	0.00	13.25	7	118	5.89%
2024/10/08	5	13.03	11	13.06	13.00	-6	119	-5.00%
2024/10/07	9	13.42	13	13.40	13.30	-4	120	-3.33%
2024/10/04	10	13.04	12	13.66	13.25	-2	121	-1.65%
2024/10/01	0	0.00	13	13.40	13.45	-13	116	-11.11%
2024/09/30	0	0.00	0	13.15	13.15	0	112	0.00%
2024/09/27	12	13.18	5	13.18	13.10	7	110	6.33%
2024/09/26	6	12.92	0	0.00	12.85	6	108	5.57%
2024/09/25	2	12.95	2	13.00	12.90	0	108	0.04%
2024/09/24	0	12.75	0.1	12.85	13.00	-0.1	104	-0.06%
2024/09/23	0.1	12.70	1	12.65	12.65	-0.9	103	-0.89%
2024/09/20	7	12.75	11	12.62	12.80	-4	103	-3.88%
2024/09/19	1	12.50	2.1	12.34	12.50	-1.1	100	-1.11%
2024/09/18	0.1	11.85	0	0.00	12.00	0.1	96	0.12%
2024/09/16	3	12.13	1	12.20	12.10	2	97	2.05%
2024/09/12	0	0.00	1	11.90	12.10	-1	98	-1.01%
2024/09/11	2	12.00	1	12.00	12.05	1	99	1.01%
2024/09/10	6	11.56	5	11.60	11.60	1	99	1.00%
2024/09/09	1	11.60	1	11.75	11.80	0	100	0.00%
2024/09/04	2	12.07	0	0.00	11.95	2	102	1.98%
2024/08/30	1	12.45	0	0.00	12.30	1	111	0.90%
2024/08/29	1	12.40	0	0.00	12.40	1	113	0.88%
2024/08/28	1	12.50	1	12.50	12.50	0	114	0.00%
2024/08/23	2	12.33	0	0.00	12.60	2	122	1.63%
2024/08/22	0	12.05	0	0.00	12.40	0	124	0.00%
2024/08/21	1	12.00	1	12.20	12.25	0	126	0.00%
2024/08/20	1	12.35	2	12.40	12.30	-1	126	-0.79%
2024/08/15	0	12.10	1	11.95	12.10	-1	116	-0.86%
2024/08/14	0	12.10	0	0.00	12.10	0	116	0.00%
2024/08/12	0	0.00	1	12.10	12.00	-1	122	-0.81%
2024/08/07	1	11.85	1	11.70	11.80	0	123	0.00%
2024/08/05	3	12.12	4	11.39	11.30	-1	122	-0.81%
2024/07/31	0	0.00	10	12.60	12.65	-10	118	-8.47%
2024/07/30	1	12.70	0	0.00	12.70	1	117	0.85%
2024/07/29	1	12.90	0	0.00	12.70	1	119	0.84%
2024/07/26	0	12.85	0	0.00	12.75	0	122	0.00%
2024/07/23	0	0.00	0.3	12.92	12.80	-0.3	123	-0.24%
2024/07/22	0	0.00	1	12.65	12.75	-1	122	-0.82%
2024/07/19	2	12.60	1	12.65	12.60	1	121	0.82%
2024/07/17	1	12.70	2.4	12.62	12.60	-1.4	120	-1.18%
2024/07/16	1	12.50	1	12.60	12.55	0	121	0.00%
2024/07/15	0	0.00	1	12.60	12.55	-1	122	-0.82%
2024/07/12	0.1	12.65	0	0.00	12.60	0.1	121	0.04%
2024/07/11	3	12.75	0	0.00	12.70	3	121	2.48%
2024/07/10	1.1	12.60	2	12.70	12.75	-1	122	-0.78%
2024/07/09	1	12.60	0	0.00	12.70	1	123	0.83%
2024/07/08	0	0.00	1	12.75	12.75	-1	122	-0.82%
2024/07/05	1	12.65	0	0.00	12.60	1	122	0.81%
2024/07/04	0	0.00	1	12.55	12.55	-1	122	-0.82%
2024/07/03	0	0.00	50	12.55	12.55	-50	122	-40.78%
2024/07/02	0	0.00	3	12.53	12.55	-3	123	-2.42%
2024/07/01	4	12.65	1	12.80	12.60	3	124	2.41%
2024/06/27	0	0.00	0	11.85	12.55	0	126	0.00%
2024/06/26	0	0.00	4	12.50	12.55	-4	126	-3.15%
2024/06/25	0	0.00	1	12.50	12.50	-1	128	-0.78%
2024/06/24	1	12.45	0	0.00	12.45	1	131	0.76%
2024/06/20	2	12.53	1	12.50	12.55	1	135	0.74%
2024/06/19	0.1	12.75	0.2	12.61	12.50	-0.1	136	-0.09%
2024/06/17	1	12.70	0	0.00	12.65	1	149	0.67%
2024/06/14	0	0.00	1	12.80	12.70	-1	164	-0.61%
2024/06/13	0.1	12.70	0	0.00	12.65	0.1	178	0.06%
2024/06/12	0	12.90	0	0.00	12.70	0	180	0.00%
2024/06/07	4	12.79	3.1	12.99	12.80	0.9	179	0.50%
2024/06/05	0.4	12.55	0	0.00	12.50	0.4	180	0.19%
2024/06/03	0	0.00	2	12.75	12.75	-2	222	-0.90%
2024/05/30	0.2	12.69	0	0.00	12.55	0.2	221	0.10%
2024/05/28	2	12.53	1	12.60	12.55	1	220	0.46%
2024/05/27	0	0.00	4	12.60	12.50	-4	221	-1.81%
2024/05/24	20	12.70	1	12.65	12.65	19	223	8.49%
2024/05/23	3	12.82	1	12.90	12.80	2	222	0.90%
2024/05/22	17	12.97	0	0.00	12.90	17	223	7.61%
2024/05/21	5	12.84	2	12.95	13.05	3	224	1.34%
2024/05/20	9	12.71	2	12.88	12.85	7	232	3.01%
2024/05/17	2	12.80	3	12.82	12.80	-1	234	-0.43%
2024/05/16	3	12.90	1	12.90	12.85	2	235	0.86%
2024/05/15	1	13.05	0	0.00	13.00	1	236	0.42%
2024/05/14	2	13.05	0	0.00	13.05	2	238	0.84%
2024/05/10	2	12.80	1	13.00	13.10	1	243	0.41%
2024/05/09	1	13.00	1	13.00	12.95	0	243	0.00%
2024/05/07	1	12.90	0	0.00	12.90	1	246	0.40%
2024/05/06	0	12.95	7	13.06	13.05	-7	249	-2.81%
2024/05/03	0	13.05	0	0.00	13.10	0	250	0.00%
2024/05/02	1	13.15	0	0.00	13.10	1	254	0.39%
2024/04/30	1	13.05	3.4	13.21	13.20	-2.4	256	-0.93%
2024/04/29	0	12.80	1	12.90	12.80	-1	256	-0.38%
2024/04/25	1	12.20	4	12.33	12.35	-3	269	-1.11%
2024/04/23	2	12.30	0	0.00	12.35	2	281	0.71%
2024/04/22	0	0.00	22	12.50	12.40	-22	285	-7.71%
2024/04/19	2	12.20	0	12.33	12.10	2	288	0.69%
2024/04/18	1	12.56	1	12.55	12.50	0	289	0.01%
2024/04/17	0	13.33	2	12.40	12.45	-2	297	-0.67%
2024/04/16	1	12.50	0	0.00	12.25	1	303	0.33%
2024/04/15	2	12.75	1	12.86	12.65	1	307	0.32%
2024/04/12	23	13.13	2	13.08	12.95	21	310	6.76%
2024/04/11	11	13.10	2	13.20	13.05	9	326	2.75%
2024/04/10	0	12.95	4.6	12.82	12.90	-4.6	486	-0.94%
2024/04/09	4	12.80	1	12.90	12.80	3	526	0.57%
2024/04/08	4	13.01	0	0.00	12.90	4	528	0.76%
2024/04/03	2.1	13.05	0	0.00	13.05	2.1	528	0.39%
2024/04/02	6	13.24	0	0.00	13.20	6	533	1.12%
2024/04/01	1.1	13.30	1	13.40	13.40	0.1	537	0.02%
2024/03/29	8	13.24	2	13.35	13.50	6	546	1.10%
2024/03/28	7	13.34	0	13.70	13.25	7	550	1.27%
2024/03/27	7	13.48	1	13.55	13.55	6	564	1.05%
2024/03/26	1	13.70	4	13.76	13.50	-3	614	-0.49%
2024/03/25	0.1	13.45	3	13.70	13.60	-2.9	764	-0.38%
2024/03/22	6	13.43	1.1	13.42	13.35	4.9	780	0.63%
2024/03/21	1	13.50	2	13.70	13.55	-1	827	-0.12%
2024/03/20	7	13.56	29.1	13.83	13.45	-22	831	-2.65%
2024/03/19	10	14.14	0	14.45	14.10	10	834	1.20%
2024/03/18	17	13.73	12	13.50	13.65	5	832	0.60%
2024/03/15	4.1	13.05	1	13.10	13.20	3.1	828	0.37%
2024/03/14	5	13.45	10	13.35	13.35	-5	833	-0.60%
2024/03/13	12.1	13.44	1	13.45	13.35	11.1	854	1.29%
2024/03/12	8	13.66	6	13.53	13.60	2	949	0.22%
2024/03/11	3.1	13.24	1	13.40	13.30	2.1	961	0.21%
2024/03/08	15.2	13.53	12	13.93	13.40	3.2	969	0.33%
2024/03/07	2	13.10	8	13.16	13.10	-6	926	-0.65%
2024/03/06	2.1	13.25	5	13.29	13.20	-2.9	924	-0.31%
2024/03/04	0	13.84	0	0.00	13.25	0	923	0.00%
2024/03/01	0	13.55	3	13.55	13.45	-3	922	-0.32%
2024/02/29	2.1	13.38	3	13.50	13.45	-0.9	922	-0.10%
2024/02/27	5.1	13.20	1	13.10	13.15	4.1	918	0.44%
2024/02/26	0	13.66	3	13.50	13.50	-3	915	-0.33%
2024/02/23	5.1	13.69	2	13.61	13.60	3.1	915	0.33%
2024/02/22	2.1	13.90	1	13.95	13.95	1.1	914	0.12%
2024/02/21	3	14.08	8	14.13	14.05	-5	913	-0.55%
2024/02/20	0	14.17	0.2	14.00	13.95	-0.2	904	-0.02%
2024/02/19	0	13.93	9	14.05	13.90	-9	901	-1.00%
2024/02/16	0	13.95	2.5	13.58	13.80	-2.5	898	-0.28%
2024/02/15	0	13.95	14	13.27	13.35	-14	893	-1.57%
2024/02/05	7.1	13.34	13	13.59	13.30	-6	891	-0.67%
2024/02/02	0	13.55	5	13.67	13.70	-5	889	-0.56%
2024/02/01	1	13.50	2	13.45	13.45	-1	887	-0.11%
2024/01/31	2.1	13.63	5.3	13.74	13.55	-3.2	886	-0.36%
2024/01/30	1	13.45	1.3	13.56	13.35	-0.3	882	-0.04%
2024/01/29	1	13.45	0	0.00	13.45	1	882	0.11%
2024/01/26	2	13.35	0	0.00	13.35	2	879	0.23%
2024/01/25	3.1	13.43	2.2	13.72	13.20	0.9	877	0.10%
2024/01/24	12	13.76	1	13.90	13.65	11	873	1.26%
2024/01/23	0	13.66	0	0.00	13.70	0	869	0.00%
2024/01/22	4	13.98	17	14.00	13.70	-13	865	-1.50%
2024/01/19	2	13.30	4	13.38	13.20	-2	854	-0.23%
2024/01/18	5.1	13.36	5.3	13.48	13.25	-0.3	850	-0.03%
2024/01/17	6	13.71	0	0.00	13.50	6	844	0.72%
2024/01/16	1	13.90	1	13.80	13.75	0	837	0.00%
2024/01/15	0	0.00	3	14.37	14.05	-3	832	-0.36%
2024/01/12	0	13.90	0	0.00	13.95	0	827	0.00%
2024/01/11	11	14.00	7	13.89	13.85	4	824	0.49%
2024/01/10	5	14.18	7.1	14.19	14.25	-2.1	816	-0.25%
2024/01/09	12	14.05	12	14.01	14.00	0	809	0.00%
2024/01/08	8	14.03	1	14.10	13.90	7	803	0.87%
2024/01/05	14.1	14.23	18	14.33	14.10	-3.9	796	-0.49%
2024/01/04	312.8	15.26	258.2	15.14	14.70	54.6	778	7.01%	大買/大賣/
2024/01/03	39	14.48	93	14.70	14.95	-54	616	-8.75%
2024/01/02	0	0.00	5	13.50	13.60	-5	575	-0.87%
2023/12/29	0.1	13.55	0	0.00	13.45	0.1	572	0.01%
2023/12/28	8	13.54	0.2	13.55	13.55	7.8	570	1.37%
2023/12/27	8.1	13.86	8.2	13.79	13.75	-0.2	564	-0.03%
2023/12/26	8.1	13.94	8	13.89	13.80	0.1	560	0.02%
2023/12/25	11	14.10	5	14.30	14.00	6	552	1.09%
2023/12/22	12	14.08	1.1	13.98	14.40	11	545	2.01%
2023/12/21	65.1	14.89	36.1	14.93	14.10	28.9	528	5.47%
2023/12/20	84.7	15.33	160.1	15.40	15.50	-75.4	475	-15.85%	大賣/
2023/12/19	11	14.03	19	14.15	14.40	-8	322	-2.48%
2023/12/18	43	13.99	40.1	14.38	13.55	2.9	304	0.95%
2023/12/15	7	13.48	0	0.00	13.45	7	255	2.74%
2023/12/14	12	13.86	5	13.58	13.55	7	249	2.81%
2023/12/13	0	0.00	13.2	13.99	14.10	-13.2	234	-5.65%
2023/12/12	11	13.13	9	13.20	12.85	2	219	0.91%
2023/12/11	3	13.55	12	13.53	13.60	-9	209	-4.30%
2023/12/08	32	14.14	35	13.82	13.75	-3	201	-1.49%
2023/12/07	140.3	14.71	103.3	14.58	14.10	37	178	20.72%	大買/大賣/
2023/12/06	0	0.00	17	13.38	13.80	-17	81	-20.78%
2023/12/05	1	12.55	1.1	12.47	12.55	-0.1	67	-0.13%
2023/12/04	0	0.00	8	11.45	11.45	-8	53	-15.06%
2023/12/01	0	0.00	0.5	11.32	11.40	-0.5	53	-1.00%
2023/11/30	1.6	11.29	0	0.00	11.40	1.6	52	3.08%
2023/11/29	3	11.42	0	0.00	11.45	3	52	5.75%
2023/11/28	7	11.39	0	0.00	11.45	7	50	13.73%
2023/11/27	0	0.00	1	11.20	11.55	-1	49	-2.02%
2023/11/24	0	11.20	0	0.00	11.15	0	47	0.00%
2023/11/21	1	11.25	0	0.00	11.25	1	45	2.20%
2023/11/20	0	0.00	1	11.10	11.15	-1	48	-2.07%
2023/11/17	0	0.00	1	11.05	11.05	-1	49	-2.03%
2023/11/16	0	11.20	1	10.80	10.80	-1	47	-2.10%
2023/11/15	1	10.70	1	10.80	10.75	0	47	0.00%
2023/11/14	0	11.75	0	0.00	10.70	0	48	0.00%
2023/11/13	1	10.70	1	10.80	10.70	0	48	0.00%
2023/11/10	0	0.00	0.2	10.70	10.60	-0.2	49	-0.41%
2023/11/09	0	10.45	0.2	10.80	10.60	-0.1	47	-0.30%
2023/11/08	0.3	10.50	0	0.00	10.70	0.3	48	0.71%
2023/11/03	0	11.75	0	0.00	10.65	0	49	0.00%
2023/11/01	1	10.70	0	0.00	10.60	1	48	2.07%
2023/10/31	0	11.85	0	0.00	10.70	0	49	0.00%
2023/10/30	0	10.80	0	0.00	10.80	0	49	0.00%
2023/10/27	0	10.80	0	0.00	10.80	0	50	0.00%
2023/10/26	1	10.85	1	10.80	10.80	0	51	0.00%
2023/10/25	0	10.95	1	10.95	10.90	-1	51	-1.94%
2023/10/24	0	0.00	0	11.60	10.95	0	51	-0.04%
2023/10/19	0	0.00	5	10.85	10.85	-5	52	-9.57%
2023/10/16	0	0.00	1	10.85	10.85	-1	53	-1.88%
2023/10/13	1	10.90	0	0.00	10.85	1	52	1.89%
2023/10/06	0	0.00	1	10.95	10.85	-1	53	-1.86%
2023/10/05	1	10.85	0	11.40	10.85	1	53	1.85%
2023/10/04	3	10.93	1	10.90	10.85	2	54	3.70%
2023/10/03	1	11.00	0	0.00	10.95	1	55	1.81%
2023/10/02	3.1	11.00	0.1	11.10	11.05	3	54	5.50%
2023/09/28	0.2	10.90	0	0.00	11.10	0.2	52	0.39%
2023/09/25	0	11.25	0	0.00	11.25	0	53	0.00%
2023/09/22	0	0.00	1	11.15	11.20	-1	52	-1.89%
2023/09/21	1	11.05	0	0.00	11.05	1	52	1.90%
2023/09/20	0	11.00	0.2	11.25	11.15	-0.1	52	-0.28%
2023/09/19	0	0.00	1	11.10	11.20	-1	53	-1.88%
2023/09/15	0	0.00	1	11.20	11.20	-1	56	-1.77%
2023/09/14	1	11.10	0	0.00	11.15	1	55	1.80%
2023/09/05	1	11.25	0	0.00	11.25	1	56	1.78%
2023/08/31	0	12.20	0	0.00	11.20	0	57	0.00%
2023/08/24	0	0.00	0.1	11.20	11.15	-0.1	58	-0.24%
2023/08/23	0	11.05	0.1	11.25	11.15	-0.1	55	-0.10%
2023/08/22	0	11.15	0	11.25	11.25	0	54	0.00%
2023/08/21	0	11.15	2	11.18	11.25	-2	54	-3.74%
2023/08/18	1	11.00	0	11.20	11.15	1	54	1.76%
2023/08/17	0	11.00	0	11.25	11.10	0	53	0.00%
2023/08/16	20.3	11.10	0	0.00	11.20	20.3	53	37.72%
2023/08/14	0	11.50	0	0.00	11.05	0	53	0.00%
2023/08/10	0	0.00	1	11.10	11.20	-1	53	-1.89%
2023/08/09	0	0.00	4	11.20	11.15	-4	52	-7.63%
2023/08/08	0	0.00	1	11.20	11.20	-1	52	-1.91%
2023/08/04	0	11.15	0	0.00	11.30	0	53	0.00%
2023/08/02	0	0.00	2	11.15	11.10	-2	51	-3.86%
2023/08/01	2	11.23	0	0.00	11.20	2	51	3.86%
2023/07/31	3	11.10	3	11.17	11.15	0	52	0.00%
2023/07/28	0	11.10	0	0.00	11.20	0	51	0.05%
2023/07/27	0.1	11.25	0	0.00	11.20	0.1	51	0.19%
2023/07/24	1	11.20	0	0.00	11.10	1	51	1.93%
2023/07/18	0	0.00	1	11.35	11.25	-1	48	-2.05%
2023/07/12	0	0.00	5	11.25	11.20	-5	49	-10.05%
2023/07/11	6.3	11.19	0	0.00	11.30	6.3	49	12.70%
2023/07/03	0	0.00	1	11.75	11.65	-1	46	-2.14%
2023/06/30	0	0.00	2	11.80	11.90	-2	46	-4.32%
2023/06/29	0	0.00	1	11.60	11.80	-1	46	-2.15%
2023/06/27	7	11.99	0	0.00	11.75	7	46	14.94%
2023/06/26	0.1	12.00	1.1	11.81	11.95	-1	45	-2.18%
2023/06/20	0	0.00	1.1	11.40	11.30	-1.1	41	-2.54%
2023/06/19	1	11.25	1.4	11.35	11.25	-0.4	42	-0.95%
2023/06/16	0	0.00	0	11.45	11.35	0	42	-0.01%
2023/06/15	0	0.00	6.1	11.31	11.30	-6.1	42	-14.32%
2023/06/14	1	11.25	0	0.00	11.35	1	44	2.26%
2023/06/13	0.2	11.45	11.3	11.35	11.35	-11.1	48	-23.03%
2023/06/12	12	11.30	10	11.31	11.30	2	47	4.24%
2023/06/09	4	11.30	4.6	11.36	11.35	-0.6	46	-1.34%
2023/06/08	3	11.35	2	11.45	11.45	1	46	2.13%
2023/06/06	0.4	11.45	0	0.00	11.40	0.4	49	0.87%
2023/06/05	0	11.30	0	0.00	11.45	0	49	0.04%
2023/06/01	0	0.00	6	11.30	11.25	-6	49	-12.17%
2023/05/30	9	11.25	0	0.00	11.25	9	48	18.51%
2023/05/29	0	11.21	0	0.00	11.25	0	48	0.03%
2023/05/25	0	11.35	3	11.40	11.45	-3	48	-6.18%
2023/05/23	1	11.20	1	11.30	11.30	0	48	0.00%
2023/05/22	0	0.00	1.4	11.36	11.40	-1.4	47	-2.89%
2023/05/19	2	11.30	4.2	11.33	11.35	-2.2	47	-4.58%
2023/05/18	0	12.65	0	0.00	11.45	0	48	0.00%
2023/05/16	0	0.00	1	11.45	11.50	-1	47	-2.11%
2023/05/15	1	11.30	0	0.00	11.30	1	47	2.10%
2023/05/04	0	0.00	0	11.60	11.65	0	55	0.00%
2023/05/02	0	11.50	0	0.00	11.65	0	56	0.00%
2023/04/26	0	0.00	1	11.60	11.70	-1	57	-1.74%
2023/04/20	0	0.00	4	11.65	11.65	-4	58	-6.82%
2023/04/18	3	11.65	0	0.00	11.70	3	57	5.24%
2023/04/17	1	11.65	0	0.00	11.70	1	57	1.74%
2023/04/14	0	12.85	0	0.00	11.75	0	57	0.00%
2023/04/11	0	11.80	0	0.00	11.70	0	58	0.00%
2023/04/07	0	0.00	2	11.70	11.65	-2	59	-3.35%
2023/03/30	0	0.00	1	11.65	11.65	-1	62	-1.59%
2023/03/27	0	0.00	10	11.66	11.65	-10	71	-13.92%
2023/03/24	0	0.00	1	11.80	11.80	-1	72	-1.38%
2023/03/21	0	0.00	2	11.80	11.90	-2	73	-2.74%
2023/03/14	0	11.95	2	11.55	11.55	-2	73	-2.74%
2023/03/10	0	11.85	0	0.00	11.75	0	76	0.00%
2023/03/09	2	11.83	15	11.85	11.90	-13	75	-17.25%
2023/03/07	0	12.00	0	0.00	11.70	0	76	0.00%
2023/03/06	0	11.94	0	0.00	11.75	0	76	0.05%
2023/03/03	0	0.00	5	11.60	11.70	-5	76	-6.52%
2023/03/02	0	0.00	1	11.70	11.65	-1	81	-1.22%
2023/03/01	5	11.70	0	0.00	11.70	5	82	6.04%
2023/02/24	1	11.60	0	0.00	11.75	1	83	1.21%
2023/02/23	0	0.00	9	11.65	11.70	-9	83	-10.83%
2023/02/20	0	11.95	0	0.00	11.70	0	87	0.00%
2023/02/17	1	11.60	0	0.00	11.60	1	87	1.15%
2023/02/16	8	11.31	2	11.58	11.60	6	88	6.82%
2023/02/14	0	12.75	1	11.60	11.60	-1	88	-1.13%
2023/02/13	10	11.60	0	0.00	11.60	10	88	11.33%
2023/02/09	0	12.80	0	12.80	11.65	0	88	0.00%
2023/02/08	0	12.45	1	12.00	11.80	-1	80	-1.24%
2023/02/07	0	11.55	0	0.00	11.75	0	79	0.00%
2023/02/03	10	11.70	0	0.00	11.75	10	79	12.53%
2023/01/31	0	11.65	1	11.70	11.75	-1	78	-1.27%
2023/01/30	0	0.00	5	11.63	11.60	-5	78	-6.37%
2023/01/17	0.1	11.80	0	0.00	11.75	0.1	77	0.12%
2023/01/10	0	0.00	0	11.70	11.70	0	77	-0.03%
2023/01/04	0	0.00	0	12.00	11.85	0	82	-0.05%
2022/12/29	0	0.00	1	12.05	12.00	-1	81	-1.23%
2022/12/28	0	12.15	0	0.00	12.15	0	81	0.00%
2022/12/27	1	12.30	0	0.00	12.30	1	82	1.22%
2022/12/23	1	11.95	0	0.00	12.15	1	80	1.25%
2022/12/22	22	12.19	0	0.00	12.00	22	79	27.53%
2022/12/21	20	12.43	5	12.45	12.25	15	79	18.80%
2022/12/20	4	12.60	0	0.00	12.25	4	78	5.07%
2022/12/19	20	11.95	1	12.00	12.35	19	76	24.70%
2022/12/14	0	11.80	0	0.00	11.80	0	70	0.00%
2022/12/12	0	0.00	1	11.70	11.80	-1	73	-1.37%
2022/12/07	0	0.00	1	11.90	11.80	-1	72	-1.39%
2022/12/05	0	0.00	2	11.55	11.70	-2	69	-2.86%
2022/12/02	0	0.00	10.1	11.70	11.60	-10.1	67	-14.94%
2022/12/01	0	11.50	1	11.85	11.60	-1	67	-1.45%
2022/11/30	10	11.65	11	11.70	11.75	-1	67	-1.49%
2022/11/29	0.1	11.50	0	0.00	11.45	0.1	66	0.10%
2022/11/25	2	11.35	1	11.35	11.30	1	66	1.51%
2022/11/23	0	11.20	0	0.00	11.25	0	63	0.04%
2022/11/18	1	11.20	0	0.00	11.10	1	68	1.46%
2022/11/17	0	12.15	0	0.00	11.25	0	72	0.00%
2022/11/16	3	10.92	0	0.00	11.25	3	78	3.84%
2022/11/15	0	11.35	0	0.00	11.15	0	76	0.01%
2022/11/09	2	11.20	2	11.20	11.20	0	80	0.00%
2022/11/08	0.1	11.30	0	11.30	11.25	0.1	82	0.10%
2022/11/07	0	12.20	0	0.00	11.25	0	83	0.00%
2022/11/04	0	12.00	0	0.00	11.20	0	87	0.00%
2022/11/03	0	0.00	30	11.15	11.15	-30	90	-33.18%
2022/11/02	0	11.90	1	11.15	11.15	-1	93	-1.07%
2022/11/01	0	11.00	0	0.00	11.15	0	117	0.00%
2022/10/28	1	11.05	0	0.00	11.15	1	120	0.83%
2022/10/24	0	0.00	0	10.95	11.10	0	121	0.00%
2022/10/19	2	11.00	0	0.00	11.05	2	120	1.67%
2022/10/17	4	10.33	2	10.78	11.05	2	121	1.65%
2022/10/14	0	0.00	3	11.05	11.10	-3	119	-2.52%
2022/10/13	5.2	10.94	1	11.00	10.80	4.2	119	3.48%
2022/10/12	0	11.10	2	11.20	11.20	-2	118	-1.69%
2022/10/07	0.1	11.30	0	0.00	11.25	0.1	119	0.08%
2022/10/04	0	0.00	1	11.25	11.35	-1	122	-0.82%
2022/09/29	0	0.00	2	11.18	11.30	-2	123	-1.62%
2022/09/28	2	11.00	0	0.00	11.00	2	125	1.60%
2022/09/27	1	11.25	0.1	11.25	11.40	1	125	0.77%
2022/09/26	0	11.35	13	11.34	11.35	-13	126	-10.27%
2022/09/23	0	11.60	0	0.00	11.60	0	131	0.00%
2022/09/21	0.1	11.60	0	0.00	11.65	0.1	134	0.04%
2022/09/19	1	11.60	4	11.73	11.75	-3	134	-2.23%
2022/09/16	2	11.48	2	11.58	11.50	0	134	0.00%
2022/09/15	0	11.75	0	0.00	11.60	0	138	0.00%
2022/09/08	0	11.45	0	0.00	11.45	0	145	0.00%
2022/09/07	0	11.25	0	0.00	11.30	0	148	0.00%
2022/09/06	1	11.40	0	0.00	11.35	1	149	0.67%
2022/09/01	0	12.70	0	0.00	11.60	0	156	0.00%
2022/08/31	1	11.60	1	11.55	11.65	0	158	0.00%
2022/08/30	10	11.79	0	0.00	11.65	10	159	6.26%
2022/08/29	0	0.00	12	11.50	11.50	-12	158	-7.58%
2022/08/26	1	11.85	0	11.90	11.85	1	156	0.63%
2022/08/25	10	11.89	4	11.96	11.95	6	157	3.81%
2022/08/24	5	12.10	2.1	12.09	12.05	2.9	161	1.80%
2022/08/23	37.3	12.94	3	12.95	13.00	34.3	160	21.32%
2022/08/22	4	12.81	2	12.80	12.90	2	157	1.27%
2022/08/18	3	12.65	0	0.00	12.70	3	155	1.93%
2022/08/17	8.1	12.63	2	12.55	12.65	6.1	155	3.91%
2022/08/15	0	0.00	1	12.40	12.55	-1	155	-0.64%
2022/08/12	2	12.23	0	0.00	12.35	2	157	1.27%
2022/08/10	0.6	12.10	0	0.00	12.15	0.6	154	0.36%
2022/08/09	2	12.00	2	11.90	12.30	0	151	0.00%
2022/08/08	2	12.20	1	12.45	12.25	1	148	0.67%
2022/08/05	0	12.65	1	12.60	12.80	-1	127	-0.78%
2022/07/26	0	0.00	0	13.00	12.85	0	139	0.00%
2022/07/22	0	0.00	2	12.70	12.65	-2	150	-1.33%
2022/07/21	0	0.00	1	12.60	12.65	-1	154	-0.65%
2022/07/18	0	0.00	1	12.20	12.10	-1	158	-0.63%
2022/07/15	0	0.00	0.4	11.94	12.05	-0.4	157	-0.22%
2022/07/13	0	0.00	10	11.47	11.55	-10	157	-6.35%
2022/07/12	0	0.00	19	11.31	11.35	-19	158	-12.01%
2022/07/11	0	0.00	10	11.45	11.40	-10	157	-6.34%
2022/07/07	1	11.35	0	0.00	11.45	1	156	0.64%
2022/07/05	0	0.00	17.4	11.65	11.65	-17.4	155	-11.15%
2022/07/04	0.1	11.50	0	0.00	11.45	0.1	154	0.03%
2022/07/01	19	11.86	1.6	12.17	11.60	17.4	156	11.11%
2022/06/30	4	12.29	0	0.00	12.25	4	151	2.65%
2022/06/28	0	0.00	0.5	12.90	12.85	-0.5	150	-0.34%
2022/06/27	0	0.00	3	12.95	12.90	-3	151	-1.98%
2022/06/24	0	12.50	7	12.63	12.75	-7	150	-4.65%
2022/06/23	3	12.38	1.1	12.47	12.45	1.9	151	1.24%
2022/06/22	6	12.58	1	12.60	12.60	5	147	3.39%
2022/06/21	1	12.85	1	12.90	12.75	0	148	0.00%
2022/06/20	1	12.70	0	0.00	12.65	1	148	0.67%
2022/06/17	2	13.05	0	0.00	13.10	2	147	1.36%
2022/06/16	1.1	13.44	2	13.65	13.35	-0.9	148	-0.61%
2022/06/15	0	0.00	1	13.30	13.40	-1	146	-0.68%
2022/06/14	3	13.10	0	0.00	13.10	3	146	2.05%
2022/06/13	1	13.50	0	0.00	13.50	1	146	0.68%
2022/06/08	3	13.83	1	13.75	13.80	2	146	1.37%
2022/06/02	0	0.00	1	13.80	13.85	-1	149	-0.67%
2022/06/01	2	13.60	0	0.00	13.70	2	152	1.31%
2022/05/31	4	13.79	0	0.00	13.70	4	145	2.74%
2022/05/25	0	0.00	2	13.80	13.80	-2	141	-1.42%
2022/05/24	3	13.67	0	0.00	13.70	3	143	2.10%
2022/05/23	1	13.80	0	0.00	13.80	1	140	0.71%
2022/05/19	0	0.00	1	13.80	13.85	-1	140	-0.71%
2022/05/16	0	0.00	2	13.65	13.65	-2	141	-1.41%
2022/05/13	1	13.50	0	0.00	13.60	1	140	0.71%
2022/05/12	2	13.50	2	13.85	13.50	0	139	0.00%
2022/05/10	0	0.00	1	13.90	13.95	-1	136	-0.73%
2022/05/06	0	0.00	0	14.10	14.10	0	129	0.00%
2022/05/05	0	0.00	7	14.25	14.15	-7	129	-5.40%
2022/05/04	0	14.30	0	0.00	14.15	0	130	0.02%
2022/04/28	6	14.46	0	0.00	14.55	6	143	4.17%
2022/04/27	3	14.03	11	14.15	14.00	-8	136	-5.88%
2022/04/26	3	14.43	0	0.00	14.45	3	134	2.24%
2022/04/25	5	14.59	0	16.30	14.50	5	133	3.74%
2022/04/22	0	14.93	0	15.20	14.85	0	133	0.00%
2022/04/21	0	14.90	6	14.90	14.80	-6	135	-4.43%
2022/04/20	0	14.85	31	14.90	14.80	-31	138	-22.31%
2022/04/19	0	14.81	7	14.85	14.90	-7	140	-4.97%
2022/04/18	0	14.90	0	0.00	14.75	0	145	0.00%
2022/04/15	2	14.70	17	14.79	14.75	-15	147	-10.19%
2022/04/14	6	14.85	21	14.85	14.85	-15	150	-9.95%
2022/04/13	0	0.00	0	14.90	14.85	0	152	-0.03%
2022/04/12	0	14.70	3	14.80	14.75	-3	158	-1.87%
2022/04/07	0	14.95	0	0.00	14.90	0	162	0.00%
2022/04/06	0.1	15.00	10	15.00	15.00	-9.9	164	-6.03%
2022/03/31	3	15.05	0	0.00	15.00	3	167	1.79%
2022/03/30	0	15.55	0	0.00	14.95	0	168	0.02%
2022/03/29	0	0.00	1	15.00	14.90	-1	170	-0.59%
2022/03/25	0.1	15.05	0	0.00	14.95	0.1	170	0.04%
2022/03/24	0	15.00	1	14.95	14.95	-1	170	-0.58%
2022/03/23	1	15.00	1	15.00	14.95	0	174	-0.01%
2022/03/22	0	16.00	0	0.00	14.95	0	176	0.00%
2022/03/21	0	0.00	1.1	14.96	14.90	-1.1	175	-0.64%
2022/03/18	0	15.08	0	15.07	14.80	0	179	-0.01%
2022/03/17	1.1	14.71	2	14.80	14.90	-0.9	187	-0.47%
2022/03/16	12	14.56	1	15.00	14.60	11	188	5.84%
2022/03/15	0	0.00	6	14.85	14.80	-6	185	-3.23%
2022/03/14	0	15.45	5.1	14.95	14.90	-5	191	-2.64%
2022/03/11	0	15.95	6	15.03	14.85	-6	194	-3.09%
2022/03/10	0	16.00	1	14.80	14.80	-1	192	-0.52%
2022/03/09	0	0.00	0	15.00	14.55	0	192	0.00%
2022/03/08	0	15.00	7	14.46	14.40	-7	191	-3.66%
2022/03/07	6	14.45	4	14.81	14.65	2	190	1.05%
2022/03/04	5	14.90	0	0.00	15.00	5	189	2.64%
2022/03/03	0	15.31	0	0.00	14.95	0	195	0.00%
2022/03/02	0	15.95	0	0.00	15.00	0	198	0.00%
2022/03/01	0	16.30	0	0.00	15.00	0	199	0.00%
2022/02/25	0	15.00	0	15.70	15.00	0	199	0.00%
2022/02/24	6	14.85	0	0.00	14.90	6	203	2.95%
2022/02/22	0	15.63	0	15.28	15.00	0	206	-0.01%
2022/02/21	0	0.00	3	15.19	15.25	-3	205	-1.46%
2022/02/17	0	15.45	0	0.00	15.05	0	210	0.00%
2022/02/16	0	16.00	0	0.00	14.95	0	213	0.00%
2022/02/14	1	14.95	0	0.00	15.00	1	218	0.46%
2022/02/11	0	15.20	0	0.00	15.00	0	220	0.00%
2022/02/10	0	15.95	0	0.00	15.10	0	223	0.00%
2022/02/08	0	0.00	1	15.10	15.10	-1	241	-0.41%
2022/02/07	0	15.93	3	14.82	14.95	-3	247	-1.21%
2022/01/26	0	0.00	3	14.60	14.50	-3	254	-1.18%
2022/01/25	3	14.50	0	0.00	14.50	3	259	1.16%
2022/01/24	3	14.85	0	0.00	14.80	3	258	1.16%
2022/01/21	0	15.45	5	15.15	15.05	-5	253	-1.97%
2022/01/13	5.3	15.44	6	15.49	15.35	-0.7	256	-0.26%
2022/01/12	1	15.15	1	15.20	15.15	0	253	0.00%
2022/01/11	3.1	15.27	0	0.00	15.20	3.1	255	1.20%
2022/01/10	0	0.00	1	15.60	15.60	-1	254	-0.39%
2022/01/07	0	0.00	1	15.55	15.35	-1	254	-0.39%
2022/01/06	0	15.44	0	0.00	15.35	0	254	0.01%
2022/01/04	0	15.35	4	15.30	15.30	-4	264	-1.50%
2022/01/03	0	15.28	0	0.00	15.30	0	265	0.00%
2021/12/29	0	15.28	0	0.00	15.30	0	267	0.00%
2021/12/28	0	15.15	0	0.00	15.25	0	267	0.00%
2021/12/27	0.2	15.20	5	15.20	15.20	-4.8	271	-1.78%
2021/12/24	0	15.20	0	0.00	15.15	0	285	0.00%
2021/12/23	0	0.00	1	15.40	15.30	-1	315	-0.32%
2021/12/20	1	15.00	0	0.00	15.20	1	333	0.30%
2021/12/16	0	0.00	1	15.15	15.15	-1	333	-0.30%
2021/12/14	1	15.00	0	0.00	15.00	1	336	0.30%
2021/12/13	10	15.07	0	0.00	15.05	10	334	3.00%
2021/12/10	0	0.00	1	15.60	15.30	-1	328	-0.30%
2021/12/09	0	0.00	7	15.36	15.50	-7	329	-2.12%
2021/12/08	1	15.20	10	15.48	15.25	-9	331	-2.71%
2021/12/07	3	15.22	1	15.40	15.30	2	328	0.61%
2021/12/06	1	15.15	1	15.25	15.25	0	328	0.00%
2021/12/03	1	15.15	3	15.10	15.20	-2	334	-0.60%
2021/12/02	1	15.15	0	0.00	15.10	1	338	0.30%
2021/12/01	0	0.00	5	15.25	15.35	-5	344	-1.45%
2021/11/30	11	15.28	17	15.33	15.30	-6	349	-1.71%
2021/11/29	32	14.81	12	15.01	14.90	20	350	5.71%
2021/11/26	20	15.31	2	15.35	15.20	18	349	5.16%
2021/11/25	0	0.00	4	15.54	15.60	-4	353	-1.13%
2021/11/23	1	15.50	0	0.00	15.40	1	377	0.27%
2021/11/22	3	15.55	1	15.70	15.60	2	375	0.53%
2021/11/19	0	0.00	1.1	15.65	15.60	-1.1	377	-0.29%
2021/11/17	2	15.50	5	15.56	15.50	-3	388	-0.77%
2021/11/16	1	15.80	1	15.85	15.75	0	399	0.00%
2021/11/15	0	0.00	0	15.35	15.65	0	401	0.00%
2021/11/12	6	15.75	0	0.00	15.75	6	409	1.46%
2021/11/11	4.1	16.00	10	16.00	15.90	-5.9	420	-1.40%
2021/11/10	8	16.22	15	16.19	16.05	-7	436	-1.60%
2021/11/09	6	16.02	1	15.95	16.00	5	444	1.12%
2021/11/08	23	16.22	71.5	16.21	16.10	-48.5	452	-10.71%
2021/11/05	8.4	15.79	21	15.96	15.70	-12.6	475	-2.64%
2021/11/04	2	15.80	11	15.86	15.70	-9	849	-1.06%
2021/11/03	3	15.67	29	15.80	15.60	-26	858	-3.03%
2021/11/02	1	15.30	10	15.43	15.30	-9	868	-1.04%
2021/11/01	3	15.22	1	15.55	15.15	2	874	0.23%
2021/10/28	0	0.00	2	15.57	15.45	-2	926	-0.22%
2021/10/27	0	0.00	1	15.45	15.55	-1	937	-0.11%
2021/10/26	0	0.00	1	15.40	15.30	-1	955	-0.10%
2021/10/25	1	15.40	0	0.00	15.40	1	967	0.10%
2021/10/22	5	15.40	0	0.00	15.40	5	994	0.50%
2021/10/21	0	0.00	2	15.80	15.55	-2	1,027	-0.19%
2021/10/20	3	15.70	3	15.60	15.70	0	1,161	0.00%
2021/10/19	5	15.80	1	15.60	15.80	4	1,277	0.31%
2021/10/18	7	15.70	58	15.50	15.70	-51	1,309	-3.89%
2021/10/15	1	15.00	1	15.15	15.25	0	1,328	0.00%
2021/10/14	16	14.81	13	14.90	14.85	3	1,374	0.22%
2021/10/13	37	15.14	6	15.06	14.85	31	1,403	2.21%
2021/10/12	14	15.53	7	15.45	15.30	7	1,424	0.49%
2021/10/08	2	16.03	0	0.00	16.00	2	1,458	0.14%
2021/10/07	1	16.20	9	16.21	16.15	-8	1,479	-0.54%
2021/10/06	10	16.04	3	16.42	15.80	7	1,504	0.47%
2021/10/05	1	15.70	3	16.07	16.00	-2	1,518	-0.13%
2021/10/04	9	16.02	1	16.25	16.00	8	1,536	0.52%
2021/10/01	36.1	16.75	18	16.49	16.45	18.1	1,559	1.16%
2021/09/30	20	17.58	68	17.53	17.20	-48	1,571	-3.05%
2021/09/29	6	16.42	18	16.78	16.85	-12	1,573	-0.76%
2021/09/28	14	16.71	7.2	16.82	16.70	6.8	1,646	0.41%
2021/09/27	1.1	16.71	14	16.73	16.80	-12.9	1,866	-0.69%
2021/09/24	34	16.10	0	0.00	16.10	34	1,922	1.77%
2021/09/23	0	0.00	2	16.15	16.00	-2	1,963	-0.10%
2021/09/22	8	16.04	0	16.70	16.05	8	1,995	0.40%
2021/09/17	0	0.00	0.1	16.60	16.60	-0.1	2,012	0.00%
2021/09/16	1	16.40	0.1	16.70	16.40	1	2,024	0.05%
2021/09/15	0	0.00	11.1	16.76	16.65	-11.1	2,027	-0.54%
2021/09/13	0.2	17.00	0	0.00	17.05	0.2	2,056	0.01%
2021/09/09	2	16.53	0	0.00	16.55	2	2,254	0.09%
2021/09/08	5	16.95	0	0.00	16.20	5	2,261	0.22%
2021/09/07	1	16.80	11	16.73	16.85	-10	2,275	-0.44%
2021/09/06	0	17.40	1	16.65	16.50	-1	2,296	-0.04%
2021/09/03	0	17.14	12.1	17.33	17.20	-12.1	2,312	-0.52%
2021/09/02	0.1	17.05	17	17.14	17.10	-16.9	2,365	-0.71%
2021/08/31	10	17.40	2	17.35	17.45	8	2,477	0.32%
2021/08/30	19	17.82	7	17.91	17.75	12	2,573	0.47%
2021/08/27	2	17.20	0.3	17.15	17.20	1.7	2,675	0.06%
2021/08/26	0.3	17.05	1	17.30	17.10	-0.7	2,809	-0.03%
2021/08/25	0	0.00	5	17.06	17.10	-5	2,887	-0.17%
2021/08/24	0	17.10	3.1	17.00	17.00	-3.1	2,956	-0.11%
2021/08/23	0.5	16.75	4	16.73	16.80	-3.5	3,157	-0.11%
2021/08/20	30	16.10	18	16.29	16.30	12	3,575	0.34%
2021/08/19	0.1	16.60	14	16.45	16.45	-13.9	4,025	-0.35%
2021/08/18	3.5	16.43	5	16.73	17.00	-1.5	4,182	-0.04%
2021/08/17	10	16.78	6	16.61	16.55	4	4,445	0.09%
2021/08/16	16	17.28	10	17.25	17.00	6	4,536	0.13%
2021/08/13	15	17.53	18	17.77	17.70	-3	4,579	-0.07%
2021/08/12	13.1	17.28	10	17.43	17.60	3.1	4,608	0.07%
2021/08/11	47.2	17.30	61	17.38	17.60	-13.8	4,628	-0.30%
2021/08/10	140.1	18.66	100	18.15	17.55	40.1	4,652	0.86%	大買/
2021/08/09	14	18.51	15.4	18.35	18.30	-1.4	4,335	-0.03%
2021/08/06	8.3	18.84	6	18.96	18.55	2.3	4,369	0.05%
2021/08/05	5.1	18.49	21	18.45	18.50	-15.9	4,427	-0.36%
2021/08/04	61	18.67	4	19.15	18.55	57	4,565	1.25%
2021/08/03	25	19.11	1.2	19.28	19.10	23.8	4,624	0.51%
2021/08/02	2.2	19.00	3	19.02	19.10	-0.8	4,645	-0.02%
2021/07/30	13	19.41	11.5	18.84	18.75	1.6	4,654	0.03%
2021/07/29	11.4	18.51	28	18.91	19.05	-16.6	4,667	-0.35%
2021/07/28	26	18.22	13	18.19	18.25	13	4,709	0.28%
2021/07/27	22	18.77	15	19.24	18.75	7	4,826	0.15%
2021/07/26	114	19.85	49	20.05	19.50	65	4,955	1.31%	大買/
2021/07/23	37	19.76	127.3	19.60	20.10	-90.3	4,881	-1.85%	大賣/
2021/07/22	26.3	18.99	30	18.47	18.30	-3.7	4,794	-0.08%
2021/07/21	2	17.80	5	18.02	17.85	-3	4,784	-0.06%
2021/07/20	59	19.21	49	18.84	18.55	10	4,776	0.21%
2021/07/19	3	18.93	20	19.14	19.10	-17	4,743	-0.36%
2021/07/16	17	18.94	6	19.01	18.80	11	4,762	0.23%
2021/07/15	12	19.07	49.5	18.69	19.00	-37.5	4,758	-0.79%
2021/07/14	31.6	17.39	22	17.92	17.60	9.6	4,762	0.20%
2021/07/13	122	18.44	70	18.00	17.80	52	4,813	1.08%	大買/
2021/07/12	21.3	18.84	9.1	19.02	18.90	12.3	4,806	0.25%
2021/07/09	13.2	18.85	8	19.14	18.75	5.2	4,799	0.11%
2021/07/08	48	18.94	30.6	19.01	19.20	17.4	4,795	0.36%
2021/07/07	24	18.74	19.4	18.67	18.60	4.7	4,809	0.10%
2021/07/06	50	19.11	31.2	19.26	19.10	18.8	4,833	0.39%
2021/07/05	87.1	19.14	51	19.14	19.25	36	4,821	0.75%
2021/07/02	130.5	19.23	106.1	19.31	19.15	24.5	4,779	0.51%	大買/大賣/
2021/07/01	11	18.34	30.8	18.57	17.90	-19.8	4,559	-0.43%
2021/06/30	7.9	17.82	8.3	17.50	18.35	-0.4	4,508	-0.01%
2021/06/29	25	17.40	32.3	17.52	17.10	-7.3	4,469	-0.16%
2021/06/28	21.3	17.88	15.4	18.04	17.95	5.9	4,446	0.13%
2021/06/25	4	18.20	3.3	18.28	18.20	0.7	4,438	0.02%
2021/06/24	12.3	18.19	7	18.18	18.30	5.3	4,474	0.12%
2021/06/23	4	18.27	5.1	18.20	18.15	-1	4,475	-0.02%
2021/06/22	16.1	18.44	12	18.52	18.45	4.1	4,468	0.09%
2021/06/21	9	18.57	12.1	18.66	18.30	-3	4,462	-0.07%
2021/06/18	11.3	18.26	9	18.28	18.85	2.3	4,455	0.05%
2021/06/17	5.1	18.30	3.1	18.28	18.40	2	4,285	0.05%
2021/06/16	4	18.15	12	18.60	18.05	-8	4,281	-0.19%
2021/06/15	3	18.64	17.6	18.72	18.90	-14.6	4,275	-0.34%
2021/06/11	23.4	18.74	15	18.65	18.55	8.4	4,255	0.20%
2021/06/10	21.3	18.55	63	18.21	18.65	-41.7	4,244	-0.98%
2021/06/09	46.5	19.58	35.1	19.71	19.10	11.5	4,197	0.27%
2021/06/08	23.6	20.50	27	20.38	20.35	-3.4	4,130	-0.08%
2021/06/07	32.1	21.10	125.2	21.02	20.80	-93.1	4,091	-2.27%	大賣/
2021/06/04	128.6	20.77	73.4	20.87	20.85	55.1	3,992	1.38%	大買/
2021/06/03	91.1	21.17	117.1	21.07	20.70	-26.1	3,870	-0.67%	大賣/
2021/06/02	48.3	20.13	75.1	20.10	20.00	-26.8	3,738	-0.72%
2021/06/01	81.8	20.76	83.2	20.82	20.85	-1.5	3,662	-0.04%
2021/05/31	104.1	20.92	117.2	20.86	20.25	-13.1	3,599	-0.36%	大買/大賣/
2021/05/28	408.7	21.42	230	21.32	21.40	178.6	3,404	5.25%	大買/大賣/鉅額交易
2021/05/27	258.1	20.36	190.1	20.59	21.05	68	3,257	2.09%	大買/大賣/
2021/05/26	45.5	18.07	107.7	18.62	19.15	-62.2	2,800	-2.22%	大賣/
2021/05/25	189.3	18.74	149	19.07	17.45	40.3	2,654	1.52%	大買/大賣/
2021/05/24	33.1	17.34	44.1	16.86	17.90	-11	2,391	-0.46%
2021/05/21	27.1	16.52	21	16.33	16.30	6.1	2,303	0.26%
2021/05/20	16	15.83	39	16.07	15.40	-23	2,259	-1.02%
2021/05/19	16	15.78	9	15.93	15.50	7	2,268	0.31%
2021/05/18	35	15.64	24	15.84	15.75	11	2,248	0.49%
2021/05/17	28	14.85	24	14.88	15.45	4	2,307	0.17%
2021/05/14	12	14.63	11	14.47	14.05	1	2,253	0.04%
2021/05/13	50	15.38	45	15.28	15.05	5	2,213	0.23%
2021/05/12	52	17.79	72	18.20	16.60	-20	2,146	-0.93%
2021/05/11	47	18.59	50.1	18.77	17.95	-3.1	2,006	-0.15%
2021/05/10	17	17.97	3.6	17.83	18.10	13.4	1,928	0.69%
2021/05/07	3	16.55	4.1	16.80	16.95	-1.1	1,902	-0.06%
2021/05/06	7	16.15	22	16.35	16.10	-15	1,902	-0.79%
2021/05/05	37.3	16.77	33	16.82	16.60	4.3	1,880	0.23%
2021/05/04	62	19.06	72	18.83	17.60	-10	1,839	-0.54%
2021/05/03	125.1	19.20	45.5	19.02	19.55	79.6	1,718	4.63%	大買/
2021/04/29	22.1	18.35	8.2	18.71	17.85	13.8	1,584	0.87%
2021/04/28	1	18.20	4	18.13	18.25	-3	1,561	-0.19%
2021/04/27	1	17.85	3	17.93	17.70	-2	1,611	-0.13%
2021/04/26	6	17.36	9	17.74	17.25	-3	1,614	-0.19%
2021/04/23	2	17.48	14	17.14	17.60	-12	1,682	-0.71%
2021/04/22	23.1	18.19	18.1	18.38	17.30	5	1,700	0.29%
2021/04/21	4.5	18.17	10	18.18	18.10	-5.5	1,661	-0.33%
2021/04/20	35	18.69	18	18.33	18.40	17	1,670	1.02%
2021/04/19	14	18.60	11	18.27	18.85	3	1,685	0.18%
2021/04/16	0	17.40	4	17.48	17.50	-4	1,627	-0.24%
2021/04/15	1	16.50	5	16.82	16.80	-4	1,634	-0.25%
2021/04/14	4	16.80	18	16.51	16.45	-14	1,639	-0.85%
2021/04/13	10	17.90	37.2	17.55	17.05	-27.2	1,649	-1.65%
2021/04/12	23.1	17.75	17.2	17.43	17.95	5.9	1,631	0.36%
2021/04/09	8.1	17.08	15	16.90	16.90	-6.9	1,632	-0.42%
2021/04/08	22	17.07	80	16.93	17.00	-58	1,649	-3.52%
2021/04/07	0	16.35	3	16.25	16.35	-3	1,644	-0.18%
2021/04/06	2	16.10	15	16.12	16.25	-13	1,749	-0.74%
2021/04/01	1	16.15	1	16.21	16.15	0	2,042	0.00%
2021/03/31	2	16.50	5	16.45	16.35	-3	2,168	-0.14%
2021/03/30	4.2	16.84	5.1	16.85	16.60	-0.9	2,203	-0.04%
2021/03/29	76.1	16.82	22	16.80	16.85	54.1	2,338	2.31%
2021/03/26	17.1	16.11	0	16.50	16.05	17.1	2,367	0.72%
2021/03/25	2.1	15.81	2	16.10	15.80	0.1	2,368	0.00%
2021/03/24	0	0.00	6.4	15.96	16.20	-6.4	2,363	-0.27%
2021/03/23	3	15.57	7	15.70	15.70	-4	2,358	-0.17%
2021/03/22	1.4	16.00	4	16.11	16.10	-2.6	2,353	-0.11%
2021/03/19	0	16.25	1	16.15	16.15	-1	2,354	-0.04%
2021/03/18	7	16.30	7.6	16.36	16.30	-0.6	2,355	-0.03%
2021/03/17	1.2	16.17	2.5	16.27	16.25	-1.3	2,355	-0.06%
2021/03/16	2	16.15	5	16.30	16.25	-3	2,363	-0.13%
2021/03/15	7.9	16.34	3	16.45	16.50	4.9	2,380	0.21%
2021/03/12	3	16.20	100	16.16	16.15	-97	2,401	-4.04%
2021/03/11	105	16.37	10	16.43	16.30	95	2,425	3.92%	大買/
2021/03/10	4	16.05	1	15.95	16.15	3	2,431	0.12%
2021/03/09	0	15.85	0	16.74	15.85	0	2,459	0.00%
2021/03/08	0	0.00	0.3	16.15	15.85	-0.3	2,497	-0.01%
2021/03/05	1.2	16.01	5	16.03	16.00	-3.8	2,505	-0.15%
2021/03/04	2.1	16.36	6	16.19	16.10	-3.9	2,533	-0.15%
2021/03/03	5	16.50	18	16.36	16.55	-13	2,556	-0.51%
2021/03/02	47	16.97	32.5	16.80	16.55	14.5	2,568	0.56%
2021/02/26	0	0.00	3	16.00	15.95	-3	2,348	-0.13%
2021/02/25	4.4	16.31	11	16.30	16.25	-6.7	2,371	-0.28%
2021/02/24	0.1	16.07	1	16.05	15.95	-0.9	2,380	-0.04%
2021/02/23	5	16.36	2.3	16.55	16.20	2.7	2,393	0.11%
2021/02/22	6	16.68	7	16.86	16.75	-1	2,394	-0.04%
2021/02/19	4	16.16	8	16.28	16.70	-4	2,398	-0.17%
2021/02/18	2	15.93	1	15.91	16.20	1	2,383	0.04%
2021/02/17	16	15.56	25	14.87	15.55	-9	2,429	-0.37%
2021/02/05	7	15.32	15.1	15.51	15.25	-8.1	2,405	-0.34%
2021/02/04	4	15.75	3.1	15.97	15.70	0.9	2,468	0.04%
2021/02/03	0	0.00	8.1	15.92	15.80	-8.1	2,619	-0.31%
2021/02/02	1.2	15.90	11	15.88	15.80	-9.8	2,713	-0.36%
2021/02/01	23	16.15	11	16.26	15.70	12	2,738	0.44%
2021/01/29	2	16.45	7.5	16.52	16.45	-5.5	2,924	-0.19%
2021/01/28	6	16.73	14	16.63	16.55	-8	2,966	-0.27%
2021/01/27	5	17.18	3.1	17.02	17.20	1.9	2,964	0.07%
2021/01/26	8.1	17.44	9	17.63	17.35	-1	2,987	-0.03%
2021/01/25	6	17.78	10	17.86	17.60	-4	3,032	-0.13%
2021/01/22	6.2	17.43	16.1	17.67	17.25	-10	3,096	-0.32%
2021/01/21	19.1	18.23	7.1	18.39	17.90	12.1	3,180	0.38%
2021/01/20	25	19.09	29.1	19.05	18.90	-4.1	3,253	-0.12%
2021/01/19	13.1	18.49	20	18.30	18.15	-6.9	3,348	-0.21%
2021/01/18	41	18.77	34.3	18.88	18.50	6.7	3,421	0.20%
2021/01/15	7.2	17.77	34	18.09	18.10	-26.8	3,406	-0.79%
2021/01/14	3.1	17.57	2	17.70	17.70	1.1	3,461	0.03%
2021/01/13	8.1	17.48	9	17.84	17.40	-0.9	3,788	-0.02%
2021/01/12	67.1	18.12	101.1	18.11	18.15	-34.1	3,862	-0.88%	大賣/
2021/01/11	6	17.18	3.3	17.29	17.10	2.7	3,958	0.07%
2021/01/08	12.1	17.79	33.1	17.41	17.55	-21.1	4,060	-0.52%
2021/01/07	3	17.62	12.1	17.57	17.80	-9.1	4,070	-0.22%
2021/01/06	21.1	18.02	7	18.16	17.60	14.1	4,080	0.35%
2021/01/05	14	18.85	10	18.92	18.80	4	4,079	0.10%
2021/01/04	36.5	18.66	24.1	18.60	18.45	12.4	4,122	0.30%
2020/12/31	18.3	19.65	34	19.63	19.50	-15.7	4,116	-0.38%
2020/12/30	20	19.90	25	19.95	19.95	-5	4,130	-0.12%
2020/12/29	170.4	20.44	144	20.12	20.45	26.4	4,167	0.63%	大買/大賣/
2020/12/28	190.5	20.62	144	20.63	20.80	46.4	4,215	1.10%	大買/大賣/
2020/12/25	83	19.05	75	18.95	18.95	8	4,005	0.20%
2020/12/24	20	17.75	16	17.60	18.05	4	4,000	0.10%
2020/12/23	63	18.79	41	18.72	17.50	22	4,303	0.51%
2020/12/22	12	18.15	22.4	17.78	18.25	-10.4	4,376	-0.24%
2020/12/21	4	16.49	2	16.55	16.60	2	4,908	0.04%
2020/12/18	3	16.63	0	0.00	16.60	3	5,366	0.06%
2020/12/17	2	16.65	4	16.80	16.65	-2	5,774	-0.03%
2020/12/16	1.2	16.61	5	16.72	16.75	-3.8	5,961	-0.06%
2020/12/15	2	16.35	4	16.43	16.40	-2	6,032	-0.03%
2020/12/14	3	16.47	3	16.43	16.40	0	6,098	0.00%
2020/12/11	11	16.72	5	16.65	16.40	6	6,325	0.09%
2020/12/10	2	16.77	3	16.92	16.80	-1	6,435	-0.02%
2020/12/09	26.1	16.98	4	17.26	16.70	22.1	6,571	0.34%
2020/12/08	10.1	17.14	18.1	17.39	17.55	-8	6,584	-0.12%
2020/12/07	3.1	16.32	23	16.53	16.80	-20	6,562	-0.30%
2020/12/04	7	16.90	41	16.85	16.70	-34	6,535	-0.52%
2020/12/03	5	17.07	7	17.17	17.10	-2	6,524	-0.03%
2020/12/02	25	17.29	11	17.09	16.95	14	6,504	0.22%
2020/12/01	9	17.74	5	17.76	17.75	4	6,470	0.06%
2020/11/30	23	18.15	4.2	18.36	17.85	18.8	6,468	0.29%
2020/11/27	8	17.94	20	18.00	18.10	-12	6,442	-0.19%
2020/11/26	5.2	17.64	3	17.83	17.65	2.2	6,414	0.03%
2020/11/25	21	17.86	11	17.68	17.70	10	6,405	0.16%
2020/11/24	12	18.47	8	18.40	18.30	4	6,375	0.06%
2020/11/23	10	18.82	6	18.88	18.80	4	6,353	0.06%
2020/11/20	7	19.06	7	19.11	19.10	0	6,334	0.00%
2020/11/19	6	18.93	6	18.99	18.95	0	6,315	0.00%
2020/11/18	10	18.76	17	18.97	18.90	-7	6,306	-0.11%
2020/11/17	9	18.94	18.3	19.04	18.85	-9.3	6,301	-0.15%
2020/11/16	32.2	18.88	31.3	19.06	19.40	0.9	6,297	0.01%
2020/11/13	29	18.77	46	18.64	19.00	-17	6,259	-0.27%
2020/11/12	32	18.89	36	18.84	18.85	-4	6,177	-0.06%
2020/11/11	53	18.84	143	18.76	18.45	-90	6,119	-1.47%	大賣/
2020/11/10	73.1	20.35	47.8	20.30	20.05	25.3	5,987	0.42%
2020/11/09	13	22.14	13.8	22.25	22.25	-0.8	5,905	-0.01%
2020/11/06	65	22.12	54	22.28	22.00	11	5,909	0.19%
2020/11/05	31	22.67	14.4	22.95	22.40	16.6	5,792	0.29%
2020/11/04	26.1	23.03	27	22.94	22.90	-0.9	5,817	-0.02%
2020/11/03	29.9	23.34	13	23.48	23.35	16.9	6,028	0.28%
2020/11/02	17	22.75	49	22.87	23.35	-32	6,164	-0.52%
2020/10/30	57.1	24.13	39.3	23.73	23.45	17.8	6,162	0.29%
2020/10/29	73.4	24.44	80	24.42	24.70	-6.6	6,209	-0.11%
2020/10/28	87	24.80	82	24.40	24.25	5	6,114	0.08%
2020/10/27	190	26.24	167	26.60	25.30	23	6,014	0.38%	大買/大賣/
2020/10/26	131.4	27.44	123	27.24	27.30	8.4	5,845	0.14%	大買/大賣/
2020/10/23	56	26.92	83	27.13	27.10	-27	5,753	-0.47%
2020/10/22	146	26.83	71.4	26.84	26.60	74.7	5,696	1.31%	大買/
2020/10/21	360	27.45	270	27.29	27.00	90	5,616	1.60%	大買/大賣/
2020/10/20	55	28.06	46	27.61	27.60	9	5,298	0.17%
2020/10/19	83	27.40	36	27.55	28.75	47	5,200	0.90%
2020/10/16	45	24.94	50.3	25.44	26.15	-5.3	5,070	-0.10%
2020/10/15	16	23.58	8.3	23.92	23.80	7.7	4,966	0.15%
2020/10/14	1	23.20	5	23.36	23.40	-4	4,954	-0.08%
2020/10/13	17	22.22	15	22.50	23.25	2	4,959	0.04%
2020/10/12	22	22.96	8	23.10	22.55	14	4,960	0.28%
2020/10/08	15.6	24.01	10	24.02	24.00	5.6	4,925	0.11%
2020/10/07	11	23.96	13	23.64	23.85	-2	5,030	-0.04%
2020/10/06	11	23.09	17	22.86	22.85	-6	4,993	-0.12%
2020/10/05	68	22.81	108	23.21	23.40	-40	5,052	-0.79%	大賣/
2020/09/30	67	20.48	32	20.85	21.30	35	4,956	0.71%
2020/09/29	50	20.68	92	20.72	20.70	-42	4,928	-0.85%
2020/09/28	119	21.41	214	22.19	20.80	-95	4,870	-1.95%	大買/大賣/
2020/09/25	158	23.53	182	23.51	22.60	-24	4,541	-0.53%	大買/大賣/
2020/09/24	686	24.89	604	24.86	25.10	82	4,331	1.89%	大買/大賣/
2020/09/23	280	23.11	379	23.29	24.20	-99	3,727	-2.66%	大買/大賣/
2020/09/22	253	21.77	199	21.78	22.00	54	3,272	1.65%	大買/大賣/
2020/09/21	30	21.24	78	21.34	21.65	-48	2,879	-1.67%
2020/09/18	45	19.87	40	19.82	19.70	5	2,702	0.19%
2020/09/17	32	19.58	53.2	19.22	19.25	-21.2	2,642	-0.80%
2020/09/16	79	19.74	68	19.85	19.50	11	2,607	0.42%
2020/09/15	46	18.71	26.2	18.57	18.60	19.8	2,392	0.83%
2020/09/14	100	18.01	38	17.98	18.35	62	2,294	2.70%
2020/09/11	6	16.77	10	16.52	16.70	-4	2,170	-0.18%
2020/09/10	0	0.00	2.1	16.39	16.15	-2.1	2,160	-0.09%
2020/09/08	1	15.80	3	15.90	15.80	-2	2,217	-0.09%
2020/09/07	5	16.38	6	16.15	16.15	-1	2,231	-0.04%
2020/09/04	2	15.85	4	16.11	16.25	-2	2,253	-0.09%
2020/09/03	4	16.04	4	16.09	15.95	0	2,260	0.00%
2020/09/02	0	0.00	3	16.28	16.20	-3	2,272	-0.13%
2020/09/01	0	0.00	4	16.05	16.20	-4	2,314	-0.17%
2020/08/31	2.1	16.13	5	16.33	16.30	-3	2,390	-0.12%
2020/08/28	6	16.06	2	16.15	15.85	4	2,455	0.16%
2020/08/27	2	15.58	1	15.55	15.30	1	2,439	0.04%
2020/08/25	0	0.00	1	15.85	16.15	-1	2,430	-0.04%
2020/08/24	1	16.30	7	15.81	15.85	-6	2,431	-0.25%
2020/08/21	26	15.66	0	0.00	15.75	26	2,427	1.07%
2020/08/20	2	14.85	66	15.42	15.20	-64	2,416	-2.65%
2020/08/19	4	16.26	12.8	16.16	16.05	-8.8	2,386	-0.37%
2020/08/18	2	16.58	12	16.56	16.60	-10	2,367	-0.42%
2020/08/17	7	16.89	5	17.20	16.65	2	2,356	0.08%
2020/08/14	11	16.74	20	16.86	17.15	-9	2,340	-0.38%
2020/08/13	5	16.54	9	16.57	16.35	-4	2,312	-0.17%
2020/08/12	8	16.69	26	16.74	16.80	-18	2,290	-0.79%
2020/08/11	44	17.59	47	17.48	17.10	-3	2,251	-0.13%
2020/08/10	77	19.92	77	19.26	19.00	0	2,157	0.00%
2020/08/07	125	20.10	91	19.93	19.80	34	2,080	1.63%	大買/
2020/08/06	39	18.77	147	18.86	19.65	-108	1,848	-5.84%	大賣/鉅額交易
2020/08/05	23	17.70	33	17.89	17.90	-10	1,677	-0.60%
2020/08/04	176	18.09	66	17.89	17.90	110	1,617	6.80%	大買/鉅額交易
2020/08/03	3	16.60	16	16.60	16.60	-13	1,481	-0.88%
2020/07/31	2	15.00	10	15.11	15.10	-8	1,463	-0.55%
2020/07/30	4	14.88	2	14.98	14.80	2	1,452	0.14%
2020/07/29	21	15.00	20	15.05	14.75	1	1,446	0.07%
2020/07/28	0	0.00	5	14.84	14.40	-5	1,434	-0.35%
2020/07/27	1	14.70	5	14.82	14.75	-4	1,423	-0.28%
2020/07/24	13	15.88	15	15.82	15.20	-2	1,415	-0.14%
2020/07/23	0	0.00	4	14.95	15.00	-4	1,393	-0.29%
2020/07/22	2	15.48	19	14.97	15.20	-17	1,383	-1.23%
2020/07/21	11	14.65	0	0.00	14.50	11	1,354	0.81%
2020/07/20	1	14.30	10	14.73	15.00	-9	1,339	-0.67%
2020/07/17	5	14.34	18	14.38	14.25	-13	1,313	-0.99%
2020/07/16	4	15.03	29	15.87	15.05	-25	1,283	-1.95%
2020/07/15	23	15.91	21	15.94	15.75	2	1,254	0.16%
2020/07/14	161	17.18	207	16.90	16.35	-46	1,222	-3.76%	大買/大賣/
2020/07/13	18	16.70	10	16.70	16.70	8	1,071	0.75%
2020/07/10	97	14.08	109	13.64	15.20	-12	1,056	-1.14%	大賣/
2020/07/09	31	14.29	46	14.25	13.85	-15	929	-1.61%
2020/07/08	70	15.80	53	15.73	15.35	17	863	1.97%
2020/07/07	96	17.40	50	17.19	17.05	46	794	5.79%
2020/07/06	8	19.09	1	19.45	18.90	7	725	0.96%
2020/07/03	21	19.35	12	18.75	19.55	9	703	1.28%
2020/07/02	8	18.49	3	18.50	18.65	5	692	0.72%
2020/07/01	16	19.20	1	18.85	18.85	15	686	2.19%
2020/06/30	9	18.58	27	18.71	19.10	-18	673	-2.67%
2020/06/29	9	17.28	26	17.26	17.40	-17	651	-2.61%
2020/06/24	1.1	16.79	36	16.28	16.40	-34.9	637	-5.48%
2020/06/23	22	16.93	52	17.06	16.65	-30	612	-4.90%
2020/06/22	41	19.06	12	18.69	18.45	29	569	5.09%
2020/06/19	32	20.66	21	19.93	20.50	11	549	2.00%
2020/06/18	47	21.23	0	0.00	21.00	47	523	8.97%
2020/06/17	69.1	20.51	15	19.99	20.95	54.1	500	10.80%
2020/06/16	64	19.17	11	19.36	19.60	53	468	11.32%
2020/06/15	15	17.85	2	17.90	17.90	13	425	3.05%
2020/06/12	12	16.21	22	15.99	16.30	-10	400	-2.50%
2020/06/11	37	15.23	17	15.29	15.25	20	384	5.21%
2020/06/10	4	13.45	6	13.56	13.95	-2	349	-0.57%
2020/06/09	8	13.76	7	13.74	13.70	1	332	0.30%
2020/06/08	71	14.17	5	14.20	14.00	66	310	21.24%
2020/06/05	79	15.00	2	14.78	14.70	77	262	29.29%
2020/06/04	65	14.56	9	14.36	14.60	56	180	31.05%
2020/06/03	5	13.30	1	13.30	13.30	4	99	4.03%
2020/06/02	6	12.10	0	0.00	12.10	6	85	6.99%
2020/05/21	2	7.60	0	0.00	7.50	2	60	3.32%
2020/03/17	0	6.00	0	0.00	6.04	0	52	0.00%
2020/03/02	0	0.00	1	7.76	7.59	-1	43	-2.28%
2020/02/11	1	7.92	0	0.00	7.87	1	41	2.41%
2019/04/16	0	9.07	0	0.00	9.08	0	25	0.01%
2018/04/10	20	12.00	20	11.50	11.50	0	72	0.00%