永日 (4102)-華南永昌-基隆券商分點個股進出

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

永日

(4102)

可現股當沖

股價
36.65
漲跌
▲0.40
漲幅
+1.10%
成交量
77張
產業
上櫃生技醫療類股▲0.45%
66人加入追蹤

立即追蹤
本地時間:14:30

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

永日 (4102)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/06/11	0	0.00	0	37.00	36.75	0	260	-0.01%
2024/06/07	0	0.00	1	35.85	35.50	-1	262	-0.38%
2024/06/06	1	35.40	0	0.00	35.35	1	270	0.37%
2024/05/16	0	0.00	2	36.05	36.35	-2	469	-0.43%
2024/05/15	2	35.43	1	36.15	35.50	1	485	0.21%
2024/05/10	2	35.33	3	35.83	35.70	-1	495	-0.20%
2024/05/09	1	35.20	1	35.40	35.40	0	496	0.00%
2024/05/08	0	0.00	2	35.40	35.85	-2	495	-0.40%
2024/05/03	1	36.20	0	0.00	35.60	1	497	0.20%
2024/05/02	2	37.45	0	0.00	37.35	2	493	0.41%
2024/04/29	1	38.40	0	0.00	38.60	1	503	0.20%
2024/04/26	0	0.00	1	37.90	38.80	-1	507	-0.20%
2024/04/25	4	37.41	4	37.64	37.45	0	517	0.00%
2024/04/24	1	38.70	0	0.00	38.70	1	514	0.19%
2024/04/03	1	38.90	1	39.20	39.85	0	537	0.00%
2024/03/18	0	0.00	1	38.10	38.90	-1	650	-0.15%
2024/03/15	1	38.10	0	0.00	37.75	1	661	0.15%
2024/03/14	2	38.35	2.1	38.72	38.50	-0.1	674	-0.01%
2024/03/08	0	0.00	3	39.15	39.00	-3	733	-0.41%
2024/03/07	0	38.60	0	0.00	39.10	0	723	0.00%
2024/03/05	0	0.00	3	38.45	38.55	-3	764	-0.39%
2024/03/04	3.4	37.12	9	37.76	38.15	-5.6	780	-0.72%
2024/03/01	13	38.60	0	0.00	37.40	13	797	1.63%
2024/02/29	0	0.00	2	41.08	41.30	-2	818	-0.24%
2024/02/27	3	40.57	1	40.85	41.00	2	814	0.25%
2024/02/23	2	39.80	5	40.08	40.25	-3	790	-0.38%
2024/02/22	1	39.00	5	39.54	39.90	-4	784	-0.51%
2024/02/21	5	39.48	1	39.90	39.15	4	782	0.51%
2024/02/20	6	39.45	2	39.65	39.35	4	782	0.51%
2024/02/19	1	40.40	0	0.00	40.25	1	780	0.13%
2024/02/16	1	39.45	0	0.00	40.10	1	769	0.13%
2024/02/15	1	38.20	1	38.85	39.40	0	760	0.00%
2024/01/25	0	0.00	1	38.40	38.60	-1	833	-0.12%
2024/01/22	1	39.60	0	0.00	39.40	1	897	0.11%
2024/01/18	1	37.10	3	37.45	37.75	-2	896	-0.22%
2024/01/17	2	37.73	0	0.00	37.55	2	913	0.22%
2023/12/29	0	0.00	1	39.75	39.70	-1	1,265	-0.08%
2023/12/28	0	0.00	3	39.45	39.65	-3	1,277	-0.23%
2023/12/27	0	0.00	2	39.03	39.40	-2	1,284	-0.16%
2023/12/25	2	37.10	5	37.71	38.35	-3	1,299	-0.23%
2023/12/22	4	37.49	4	37.73	37.50	0	1,310	0.00%
2023/12/21	3	37.52	8	37.90	37.90	-5	1,324	-0.38%
2023/12/20	9	38.69	0	0.00	37.90	9	1,324	0.68%
2023/12/19	2	40.15	2	40.35	40.55	0	1,322	0.00%
2023/12/18	1	40.15	1	40.55	40.50	0	1,325	0.00%
2023/12/15	0	0.00	1	40.55	40.40	-1	1,341	-0.07%
2023/12/12	2	39.05	1	39.35	39.80	1	1,365	0.07%
2023/12/11	4	38.54	5	38.81	39.10	-1	1,365	-0.07%
2023/12/08	3	38.20	4	38.24	38.50	-1	1,365	-0.07%
2023/12/07	3	37.43	0	0.00	37.00	3	1,358	0.22%
2023/12/06	0	0.00	1	39.90	39.95	-1	1,340	-0.07%
2023/12/05	0	0.00	5	39.55	39.85	-5	1,321	-0.38%
2023/12/01	4	39.09	3	39.17	39.60	1	1,309	0.08%
2023/11/28	0	0.00	1	37.15	37.95	-1	1,279	-0.08%
2023/11/27	7	36.39	6	37.07	37.50	1	1,248	0.08%
2023/11/22	0	0.00	1	35.55	35.55	-1	1,205	-0.08%
2023/11/16	0	0.00	1	35.40	35.45	-1	1,225	-0.08%
2023/11/14	1	35.30	1	35.80	34.85	0	1,228	0.00%
2023/11/13	2	35.45	0	0.00	35.35	2	1,224	0.16%
2023/11/10	0	0.00	1	34.90	35.35	-1	1,219	-0.08%
2023/11/09	1	34.35	0	0.00	34.60	1	1,209	0.08%
2023/11/03	5	34.15	5	34.41	34.25	0	1,188	0.00%
2023/11/02	2	34.25	7	34.42	34.50	-5	1,185	-0.42%
2023/11/01	24	34.49	19	34.19	34.05	5	1,176	0.42%
2023/10/31	0	0.00	3	36.37	36.50	-3	1,138	-0.26%
2023/10/30	0	0.00	3	35.62	35.70	-3	1,116	-0.27%
2023/10/26	0	0.00	5	34.82	34.85	-5	1,099	-0.45%
2023/10/25	0	0.00	1	34.85	34.60	-1	1,098	-0.09%
2023/10/23	3	33.82	3	33.90	33.70	0	1,071	0.00%
2023/10/20	4	32.78	7	33.32	33.80	-3	1,049	-0.29%
2023/10/19	5	33.11	6	33.65	33.70	-1	1,020	-0.10%
2023/10/18	16	34.95	14	34.32	33.40	2	993	0.20%
2023/10/17	13	37.33	13	38.14	37.00	0	943	0.00%
2023/10/16	12	39.60	4	39.26	38.70	8	893	0.90%
2023/10/13	10	42.64	14	42.85	43.00	-4	817	-0.49%
2023/10/12	0	0.00	2	42.45	42.95	-2	798	-0.25%
2023/10/11	6	41.12	8	41.48	41.70	-2	775	-0.26%
2023/10/06	12	41.15	1	40.65	41.10	11	745	1.47%
2023/10/05	2	40.00	5	40.28	40.40	-3	733	-0.41%
2023/10/04	6	39.85	6	39.55	40.00	0	720	0.00%
2023/09/28	10	38.25	10	38.50	38.55	0	678	0.00%
2023/09/27	1	37.35	1	37.55	38.20	0	663	0.00%
2023/09/26	6	37.60	0	0.00	38.00	6	638	0.94%
2023/09/25	2	37.13	2	37.15	37.35	0	624	0.00%
2023/09/22	2	35.85	2	35.85	36.30	0	615	0.00%
2023/09/21	1	35.00	1	35.45	35.40	0	589	0.00%
2023/09/20	1	36.20	1	36.45	36.75	0	585	0.00%
2023/09/14	0	0.00	0.1	34.20	34.75	-0.1	528	-0.02%
2023/09/08	0	0.00	1	33.30	33.60	-1	491	-0.20%
2023/09/07	0	0.00	1	32.90	32.85	-1	486	-0.21%
2023/09/06	2	32.05	4	32.39	32.55	-2	484	-0.41%
2023/09/05	4	31.96	0	0.00	32.05	4	477	0.84%
2023/08/25	0	0.00	1	31.95	31.95	-1	534	-0.19%
2023/08/21	0	0.00	1	31.45	31.60	-1	652	-0.15%
2023/08/18	0	0.00	2	31.15	31.15	-2	676	-0.30%
2023/08/14	0	0.00	1	30.85	31.20	-1	737	-0.14%
2023/08/11	1	30.55	2	30.95	30.95	-1	731	-0.14%
2023/08/09	0	0.00	1	30.80	30.90	-1	727	-0.14%
2023/07/19	1	29.90	1	30.00	29.85	0	977	0.00%
2023/07/17	0	0.00	2	30.05	29.95	-2	1,082	-0.18%
2023/07/14	1	29.50	1	29.30	29.35	0	1,102	0.00%
2023/07/13	0	0.00	1	29.40	29.35	-1	1,116	-0.09%
2023/07/10	0	0.00	2	29.30	29.40	-2	1,143	-0.17%
2023/07/07	1	30.15	1	29.70	29.60	0	1,160	0.00%
2023/07/06	2	30.35	0	0.00	30.45	2	1,157	0.17%
2023/07/04	1	30.90	0	0.00	30.80	1	1,181	0.08%
2023/07/03	0	0.00	1	31.90	31.65	-1	1,184	-0.08%
2023/06/30	2	31.65	3	32.02	31.75	-1	1,178	-0.08%
2023/06/28	1	31.85	1	31.65	31.65	0	1,176	0.00%
2023/06/27	6	31.82	4	32.48	31.65	2	1,174	0.17%
2023/06/26	0	0.00	1	31.50	31.35	-1	1,152	-0.09%
2023/06/09	0	0.00	3	30.80	31.30	-3	1,203	-0.25%
2023/06/08	6	31.51	0	0.00	31.10	6	1,204	0.50%
2023/06/07	1	32.45	8	32.52	32.65	-7	1,196	-0.59%
2023/06/06	10	32.36	0	0.00	31.95	10	1,192	0.84%
2023/06/05	0	0.00	9	32.53	32.65	-9	1,182	-0.76%
2023/06/02	9	32.44	1	32.90	32.15	8	1,181	0.68%
2023/06/01	5	33.22	0	0.00	32.95	5	1,169	0.43%
2023/05/31	2	35.10	0	0.00	35.00	2	1,135	0.18%
2023/05/30	0	0.00	1	34.70	35.50	-1	1,126	-0.09%
2023/05/26	2.1	33.31	4	33.75	34.20	-1.9	1,070	-0.18%
2023/05/25	2	33.05	0	0.00	33.20	2	1,025	0.19%
2023/05/23	0	0.00	0.1	32.20	32.55	-0.1	994	-0.01%
2023/05/22	1	31.80	0	0.00	31.95	1	988	0.10%
2023/05/19	0	0.00	2	31.00	31.20	-2	984	-0.20%
2023/05/16	2	29.75	0	0.00	29.75	2	975	0.21%
2023/05/15	1	29.05	1	29.65	29.70	0	990	0.00%
2023/05/12	0	0.00	1	29.45	29.45	-1	1,002	-0.10%
2023/05/11	4	29.13	3	29.18	29.15	1	1,023	0.10%
2023/05/09	0.1	30.90	0	0.00	30.95	0.1	1,116	0.00%
2023/05/03	0	0.00	7	31.00	31.20	-7	1,202	-0.58%
2023/04/28	0	0.00	1	32.80	32.85	-1	1,253	-0.08%
2023/04/27	0	0.00	1	31.90	32.10	-1	1,231	-0.08%
2023/04/26	6	32.28	0	0.00	32.15	6	1,212	0.49%
2023/04/25	1	31.80	5	31.88	32.05	-4	1,199	-0.33%
2023/04/24	0	0.00	1	31.00	31.90	-1	1,176	-0.08%
2023/04/21	2	31.10	7	30.77	31.00	-5	1,179	-0.42%
2023/04/20	1	31.75	1	31.90	31.40	0	1,177	0.00%
2023/04/19	1	30.90	0	0.00	31.20	1	1,151	0.09%
2023/04/18	0	0.00	1	30.80	30.95	-1	1,190	-0.08%
2023/04/14	1	30.10	0	0.00	29.95	1	1,242	0.08%
2023/04/12	0	0.00	3	29.72	30.10	-3	1,342	-0.22%
2023/04/10	3	29.52	0	0.00	29.50	3	1,546	0.19%
2023/04/06	0	0.00	1	28.90	29.40	-1	2,104	-0.05%
2023/03/31	1	28.60	0	0.00	28.60	1	2,340	0.04%
2023/03/29	0	29.20	1	29.30	29.05	-1	2,737	-0.04%
2023/03/28	1	28.70	0	0.00	28.70	1	2,946	0.03%
2023/03/23	0	0.00	1	29.60	29.75	-1	3,642	-0.03%
2023/03/22	0	0.00	1	28.45	28.50	-1	4,022	-0.02%
2023/03/20	0	27.90	0	0.00	27.90	0	4,433	0.00%
2023/03/14	0	0.00	1	27.80	27.65	-1	4,638	-0.02%
2023/03/10	1	28.00	0	0.00	27.60	1	4,685	0.02%
2023/03/09	1	28.65	1	28.85	28.65	0	4,705	0.00%
2023/03/08	0	0.00	1	29.15	28.85	-1	4,739	-0.02%
2023/03/07	2	29.00	0	0.00	28.90	2	4,760	0.04%
2023/03/03	2	29.23	2	29.40	29.25	0	4,848	0.00%
2023/03/01	0	28.65	2	28.75	28.90	-2	4,934	-0.04%
2023/02/23	1	29.20	3	29.40	29.20	-2	5,014	-0.04%
2023/02/22	1	29.15	0	0.00	29.15	1	5,087	0.02%
2023/02/21	2	30.00	1	30.00	29.85	1	5,120	0.02%
2023/02/20	0	0.00	1	30.25	30.30	-1	5,154	-0.02%
2023/02/17	3	30.12	0	0.00	29.85	3	5,199	0.06%
2023/02/16	0	0.00	6	30.57	30.75	-6	5,259	-0.11%
2023/02/15	5	30.56	4	30.60	30.30	1	5,324	0.02%
2023/02/14	3	30.72	4	30.78	30.80	-1	5,379	-0.02%
2023/02/13	2	30.95	1	31.20	31.05	1	5,450	0.02%
2023/02/10	1	31.05	6	31.03	30.70	-5	5,530	-0.09%
2023/02/09	7	31.81	5	32.19	31.30	2	5,536	0.04%
2023/02/08	4	32.26	1	32.00	32.05	3	5,538	0.05%
2023/02/07	2	31.93	7.3	32.50	33.00	-5.3	5,508	-0.10%
2023/02/06	2	31.13	2.5	31.47	31.65	-0.5	5,452	-0.01%
2023/02/03	1	30.55	0	0.00	30.20	1	5,405	0.02%
2023/02/02	0	0.00	5	30.25	30.70	-5	5,418	-0.09%
2023/01/31	1	29.20	4	29.36	29.60	-3	5,491	-0.05%
2023/01/30	2	28.03	1	28.15	28.20	1	5,557	0.02%
2023/01/17	3	28.88	0	0.00	28.80	3	5,554	0.05%
2023/01/16	0	0.00	4	29.10	29.45	-4	5,611	-0.07%
2023/01/13	3.2	29.39	6	29.65	28.85	-2.8	5,637	-0.05%
2023/01/12	3.2	29.29	0	0.00	29.30	3.2	5,658	0.06%
2023/01/11	1.1	30.11	3	30.17	29.85	-1.9	5,666	-0.03%
2023/01/10	7	30.63	5	30.40	30.05	2	5,660	0.04%
2023/01/09	3.2	31.28	7	31.60	31.45	-3.8	5,629	-0.07%
2023/01/06	12	32.12	9	32.17	31.55	3	5,612	0.05%
2023/01/05	2	33.23	1	33.85	32.65	1	5,573	0.02%
2023/01/04	6	33.94	3	33.75	33.55	3	5,558	0.05%
2023/01/03	8	34.50	22	34.16	33.90	-14	5,552	-0.25%
2022/12/30	5	36.07	1	35.95	36.05	4	5,550	0.07%
2022/12/29	6	36.83	6	37.28	36.85	0	5,516	0.00%
2022/12/28	12	39.58	9	38.51	37.60	3	5,427	0.06%
2022/12/27	15	39.70	3	40.17	40.25	12	5,317	0.23%
2022/12/26	30	42.01	22	42.34	42.30	8	5,162	0.15%
2022/12/23	13	39.63	17	39.80	39.75	-4	4,778	-0.08%
2022/12/22	13	38.07	5	38.02	38.90	8	4,563	0.18%
2022/12/21	17.1	39.28	7	38.36	38.95	10.1	4,430	0.23%
2022/12/20	4	38.15	5	38.48	37.45	-1	4,245	-0.02%
2022/12/19	7	38.73	15	38.23	40.15	-8	4,076	-0.20%
2022/12/16	10	37.99	6	38.92	36.50	4	3,799	0.11%
2022/12/15	15	39.75	11	39.45	38.90	4	3,640	0.11%
2022/12/14	24	41.45	17	40.32	40.30	7	3,493	0.20%
2022/12/13	6	38.33	5	40.80	40.80	1	3,102	0.03%
2022/12/12	0	0.00	1	36.00	37.10	-1	2,866	-0.03%
2022/12/09	4	33.29	12	33.52	33.75	-8	2,704	-0.30%
2022/12/08	11	33.78	4	34.61	33.55	7	2,680	0.26%
2022/12/07	1	33.35	0	0.00	33.40	1	2,595	0.04%
2022/12/05	0	0.00	1	34.50	34.50	-1	2,610	-0.04%
2022/12/02	0	0.00	3	33.60	33.60	-3	2,611	-0.11%
2022/12/01	3	33.38	1	33.50	33.50	2	2,621	0.08%
2022/11/30	1	34.05	0	0.00	33.40	1	2,630	0.04%
2022/11/28	1	34.60	1	35.05	35.25	0	2,788	0.00%
2022/11/25	1	34.50	3.2	35.01	34.70	-2.2	2,818	-0.08%
2022/11/24	2	34.15	2	34.60	34.55	0	2,787	0.00%
2022/11/23	0	0.00	3.1	34.24	34.40	-3.1	2,754	-0.11%
2022/11/22	0	0.00	2	33.80	33.85	-2	2,689	-0.07%
2022/11/21	0	0.00	2	33.55	33.55	-2	2,637	-0.08%
2022/11/18	1	33.15	1	33.35	33.50	0	2,595	0.00%
2022/11/17	2	32.90	2	33.15	33.05	0	2,522	0.00%
2022/11/16	4	32.90	3	33.05	33.05	1	2,483	0.04%
2022/11/15	3	32.03	3	32.68	32.90	0	2,449	0.00%
2022/11/14	3	30.15	7	31.10	32.85	-4	2,396	-0.17%
2022/11/11	12	31.44	16	31.97	31.15	-4	2,327	-0.17%
2022/11/10	9	31.85	3	32.32	31.40	6	2,259	0.27%
2022/11/09	16	31.71	25	31.86	33.20	-9	2,203	-0.41%
2022/11/08	17	32.46	7	32.86	31.30	10	2,129	0.47%
2022/11/04	0	0.00	2	28.00	29.35	-2	2,027	-0.10%
2022/11/02	2	27.15	7	27.41	27.45	-5	1,996	-0.25%
2022/11/01	5	27.37	0	0.00	27.10	5	1,979	0.25%
2022/10/31	0	0.00	1	28.35	28.35	-1	1,964	-0.05%
2022/10/28	1	28.15	9	28.80	28.15	-8	1,929	-0.41%
2022/10/27	10	28.33	1	28.70	28.70	9	1,872	0.48%
2022/10/26	14	27.52	14	28.55	28.40	0	1,803	0.00%
2022/10/25	4	27.80	4	28.25	28.40	0	1,685	0.00%
2022/10/24	0	0.00	1	27.70	28.05	-1	1,644	-0.06%
2022/10/20	1	26.80	2	26.35	27.40	-1	1,537	-0.07%
2022/10/18	1	26.40	1	26.75	26.75	0	1,464	0.00%
2022/10/14	0	0.00	3	24.90	25.90	-3	1,436	-0.21%
2022/10/13	5	24.56	2	24.18	23.95	3	1,411	0.21%
2022/10/12	3	25.22	8	25.28	25.65	-5	1,386	-0.36%
2022/10/11	6	26.03	1	25.30	25.30	5	1,361	0.37%
2022/09/30	2	23.05	2	23.80	24.75	0	1,199	0.00%
2022/09/29	3	22.88	3	23.20	24.45	0	1,165	0.00%
2022/09/28	4	22.96	17	23.04	22.35	-13	1,136	-1.14%
2022/09/27	13	24.60	1	26.65	24.00	12	1,109	1.08%
2022/09/26	1	26.20	1	26.05	26.65	0	1,054	0.00%
2022/09/23	1	25.85	5	25.80	26.25	-4	1,016	-0.39%
2022/09/22	6	26.33	10	26.40	26.30	-4	988	-0.40%
2022/09/21	1	25.50	1	25.10	25.35	0	909	0.00%
2022/09/20	0	0.00	1	25.80	25.80	-1	892	-0.11%
2022/09/16	0	0.00	1	25.15	25.40	-1	862	-0.12%
2022/09/15	3	25.20	2	25.30	25.40	1	850	0.12%
2022/09/14	4	24.46	5	24.97	25.15	-1	832	-0.12%
2022/09/13	3	25.23	2	25.40	25.10	1	801	0.12%
2022/09/12	1	24.95	2	25.68	25.75	-1	778	-0.13%
2022/09/08	3	24.13	3	24.40	24.55	0	723	0.00%
2022/09/07	1	23.80	2	24.35	24.50	-1	694	-0.14%
2022/09/06	4	24.46	3	24.92	24.35	1	669	0.15%
2022/09/05	7	26.48	7	26.70	25.70	0	645	0.00%
2022/09/02	5	24.99	3	25.20	26.65	2	571	0.35%
2022/09/01	0	0.00	2	25.18	25.50	-2	433	-0.46%
2022/08/24	2	20.00	1	20.10	20.25	1	335	0.30%
2022/08/16	0	0.00	1	20.20	20.25	-1	314	-0.32%
2022/08/11	11	19.20	11	19.45	19.60	0	313	0.00%
2022/08/10	2	18.25	2	19.10	19.50	0	317	0.00%
2022/08/09	4	18.15	15	18.62	18.60	-11	321	-3.42%
2022/08/08	11	17.87	0	0.00	18.25	11	324	3.39%
2022/08/03	0	17.35	0	0.00	17.10	0	361	0.00%
2022/07/27	0	0.00	1	18.60	18.30	-1	448	-0.22%
2022/07/26	0	18.60	0	0.00	18.25	0	465	0.00%
2022/07/12	1	17.40	0	0.00	17.30	1	1,550	0.06%
2022/07/11	0	0.00	4	17.65	17.90	-4	1,673	-0.24%
2022/07/08	4	17.50	0	0.00	17.45	4	1,669	0.24%
2022/07/05	4	16.93	4	17.00	17.10	0	1,679	0.00%
2022/07/01	0	0.00	8	16.73	16.60	-8	1,679	-0.48%
2022/06/30	6	17.72	6	18.50	17.55	0	1,671	0.00%
2022/06/29	8	18.30	0	0.00	18.20	8	1,667	0.48%
2022/06/24	0	0.00	4	17.50	17.50	-4	1,654	-0.24%
2022/06/23	0	0.00	2	17.25	17.25	-2	1,651	-0.12%
2022/06/16	0	0.00	2	18.20	17.70	-2	1,635	-0.12%
2022/06/08	0	0.00	4	19.55	19.55	-4	1,589	-0.25%
2022/06/06	4	20.30	2	20.45	20.30	2	1,578	0.13%
2022/06/02	2	20.50	0	0.00	20.30	2	1,578	0.13%
2022/05/31	0	0.00	1	20.85	20.90	-1	1,571	-0.06%
2022/05/27	1	21.00	0	0.00	21.00	1	1,565	0.06%
2022/05/26	0	0.00	1	21.20	21.00	-1	1,566	-0.06%
2022/05/25	0	0.00	2	21.33	21.45	-2	1,559	-0.13%
2022/05/24	2	20.65	2	20.80	20.70	0	1,555	0.00%
2022/05/23	2	20.65	1	20.90	20.70	1	1,546	0.06%
2022/05/20	11	21.49	57	21.52	21.30	-46	1,538	-2.99%
2022/05/19	41	21.63	0	0.00	21.55	41	1,532	2.68%
2022/05/18	5	21.60	6	21.75	21.65	-1	1,525	-0.07%
2022/05/17	1	21.00	0	0.00	21.25	1	1,505	0.07%
2022/05/16	1	20.90	23	20.97	21.00	-22	1,491	-1.48%
2022/05/12	3	20.00	0	0.00	20.20	3	1,471	0.20%
2022/05/11	7	20.63	0	0.00	20.70	7	1,456	0.48%
2022/05/10	11	20.44	3	20.52	20.55	8	1,437	0.56%
2022/05/09	4	22.20	0	0.00	21.20	4	1,415	0.28%
2022/05/05	9	21.86	8	21.69	21.60	1	1,382	0.07%
2022/04/29	0	0.00	8	24.36	24.00	-8	1,329	-0.60%
2022/04/28	20	24.62	7	24.69	24.30	13	1,297	1.00%
2022/04/27	87	25.00	83	24.84	24.85	4	1,239	0.32%
2022/04/26	0	0.00	4	23.63	23.45	-4	1,151	-0.35%
2022/04/25	17	27.41	14	27.86	25.00	3	1,070	0.28%
2022/04/22	8	26.89	6	27.37	26.30	2	891	0.22%
2022/04/21	4	23.98	4	25.30	26.80	0	635	0.00%
2022/04/20	7	23.10	20	23.57	24.40	-13	510	-2.55%
2022/04/19	24	22.36	12	22.95	23.00	12	361	3.32%
2022/04/18	11	23.19	25	22.57	23.35	-14	308	-4.54%
2022/04/15	31	21.78	6	21.91	21.25	25	250	9.99%
2022/04/14	0	20.20	0	0.00	20.65	0	125	0.00%
2022/03/28	2	19.95	2	20.00	20.00	0	108	0.00%
2022/03/24	0	19.90	0	0.00	19.95	0	107	0.00%
2022/03/02	0	0.00	1	20.00	20.00	-1	113	-0.88%
2022/02/21	0	0.00	1	20.05	19.95	-1	116	-0.86%
2022/01/12	4	19.25	9	19.51	19.50	-5	114	-4.38%
2022/01/11	13	19.63	8	19.45	19.45	5	112	4.45%
2021/12/29	1	19.40	0	0.00	19.40	1	85	1.17%
2021/12/24	2	19.75	0	0.00	19.65	2	87	2.28%
2021/11/26	1	20.10	0	0.00	19.80	1	80	1.24%
2021/09/09	0	0.00	2	19.15	19.00	-2	146	-1.37%
2021/09/08	2	19.05	6	19.30	18.80	-4	146	-2.73%
2021/09/07	14	19.09	8	19.26	19.40	6	146	4.11%
2021/08/06	2	20.65	0	0.00	20.80	2	419	0.48%
2021/07/20	2	20.90	2	20.80	20.75	0	781	0.00%
2021/07/08	0	0.00	3	20.43	20.30	-3	809	-0.37%
2021/07/01	0	0.00	1	21.05	20.60	-1	833	-0.12%
2021/06/28	1	21.15	0	0.00	21.00	1	830	0.12%
2021/06/25	0	0.00	1	21.50	21.30	-1	831	-0.12%
2021/06/24	1	21.35	1	21.60	21.50	0	832	0.00%
2021/06/04	1	23.20	1	23.10	23.10	0	840	0.00%
2021/06/03	0	0.00	1	23.05	22.90	-1	836	-0.12%
2021/06/01	1	22.80	2	23.15	22.75	-1	836	-0.12%
2021/05/27	0	0.00	1	23.30	23.30	-1	827	-0.12%
2021/05/26	2	23.15	4	23.38	23.20	-2	825	-0.24%
2021/05/25	2	23.10	4	23.90	22.95	-2	820	-0.24%
2021/05/24	6	23.68	2	24.15	23.70	4	814	0.49%
2021/05/21	4	23.65	0	0.00	23.60	4	812	0.49%
2021/05/20	0	0.00	7	23.86	24.00	-7	831	-0.84%
2021/05/19	7	23.29	0	0.00	23.15	7	801	0.87%
2021/05/18	4	23.58	4	23.76	24.00	0	793	0.00%
2021/05/17	0	0.00	4	24.25	25.15	-4	770	-0.52%
2021/05/14	4	23.06	0	0.00	22.90	4	732	0.55%
2021/05/13	3	26.52	4	25.70	25.35	-1	704	-0.14%
2021/05/12	0	0.00	4	23.75	24.60	-4	610	-0.66%
2021/05/11	2	22.40	1	22.45	22.40	1	553	0.18%
2021/05/10	0	0.00	1	22.95	22.60	-1	580	-0.17%
2021/05/07	2	22.53	1	22.65	22.65	1	585	0.17%
2021/05/06	0	0.00	2	22.98	22.70	-2	588	-0.34%
2021/05/05	4	22.56	2	22.95	22.75	2	592	0.34%
2021/05/04	5	24.07	0	0.00	23.00	5	633	0.79%
2021/05/03	6	25.54	6	25.68	25.50	0	645	0.00%
2021/04/29	0	0.00	2	23.80	23.85	-2	554	-0.36%
2021/04/28	1	23.20	0	0.00	23.25	1	570	0.18%
2021/04/27	0	0.00	11	24.07	23.55	-11	620	-1.77%
2021/04/23	10	22.70	4	22.70	22.55	6	630	0.95%
2021/04/22	4	23.25	0	0.00	22.80	4	630	0.63%
2021/04/21	2	23.60	1	23.90	23.55	1	630	0.16%
2021/04/20	0	0.00	1	23.90	23.70	-1	668	-0.15%
2021/04/19	5	23.45	4	23.63	23.60	1	713	0.14%
2021/04/16	0	0.00	1	24.00	24.05	-1	703	-0.14%
2021/04/14	0	0.00	1	23.35	23.55	-1	711	-0.14%
2021/04/13	3	23.45	1	23.70	23.30	2	707	0.28%
2021/04/12	0	0.00	4	23.83	23.85	-4	705	-0.57%
2021/04/09	1	23.20	0	0.00	23.10	1	700	0.14%
2021/04/08	0	0.00	1	23.30	23.25	-1	698	-0.14%
2021/04/07	4	23.23	3	23.27	23.50	1	703	0.14%
2021/04/06	0	0.00	5	23.55	23.20	-5	707	-0.71%
2021/04/01	0	0.00	1	23.95	23.80	-1	711	-0.14%
2021/03/31	3	24.02	1	24.50	23.95	2	722	0.28%
2021/03/29	2	24.10	1	24.25	23.95	1	855	0.12%
2021/03/26	0	0.00	1	24.30	24.05	-1	900	-0.11%
2021/03/25	3	24.20	0	0.00	24.15	3	920	0.33%
2021/03/23	0	0.00	4	24.39	24.25	-4	915	-0.44%
2021/03/22	6	23.95	0	0.00	23.90	6	914	0.66%
2021/03/19	1	24.15	3	24.33	24.25	-2	910	-0.22%
2021/03/18	3	24.45	0	0.00	24.40	3	909	0.33%
2021/03/17	1	24.55	0	0.00	24.40	1	911	0.11%
2021/03/16	0	24.70	2	24.43	24.55	-2	909	-0.22%
2021/03/15	1	23.95	0	0.00	23.90	1	908	0.11%
2021/03/12	3	24.27	2	24.35	24.30	1	911	0.11%
2021/03/11	5	24.65	0	0.00	24.60	5	913	0.55%
2021/03/09	2	24.45	2	24.63	24.60	0	919	0.00%
2021/03/08	1	24.90	0	0.00	24.75	1	918	0.11%
2021/03/05	0	0.00	2	24.98	24.60	-2	914	-0.22%
2021/03/04	1	24.75	0	0.00	24.60	1	914	0.11%
2021/03/03	3	24.68	1	24.55	24.85	2	914	0.22%
2021/03/02	1	24.85	4	25.11	24.65	-3	912	-0.33%
2021/02/26	2	25.20	1	25.30	24.85	1	914	0.11%
2021/02/25	6	25.52	2	25.80	25.50	4	910	0.44%
2021/02/24	5	25.57	6	25.80	25.40	-1	906	-0.11%
2021/02/23	3	25.68	1	25.95	25.60	2	900	0.22%
2021/02/22	1	26.95	205	27.20	26.75	-204	892	-22.85%	大賣/鉅額交易
2021/02/19	1	25.70	5	25.16	25.75	-4	863	-0.46%
2021/02/18	5	24.26	6	24.62	24.65	-1	853	-0.12%
2021/02/17	7	24.34	4	24.46	24.45	3	847	0.35%
2021/02/05	6	25.38	9	25.64	25.80	-3	842	-0.36%
2021/02/04	204	25.85	22	25.68	25.60	182	842	21.59%	大買/鉅額交易
2021/02/03	14	25.38	7	25.68	25.10	7	837	0.84%
2021/02/02	14	25.63	1	25.65	25.50	13	841	1.55%
2021/02/01	8	26.25	2	26.58	26.10	6	835	0.72%
2021/01/29	3	25.98	4	26.16	25.80	-1	808	-0.12%
2021/01/28	3	26.15	1	25.95	25.75	2	833	0.24%
2021/01/27	1	26.60	1	26.75	27.10	0	824	0.00%
2021/01/26	1	27.05	4	27.29	27.30	-3	816	-0.37%
2021/01/25	6	27.21	13	26.86	28.30	-7	769	-0.91%
2021/01/22	8	25.98	4	26.41	25.75	4	723	0.55%
2021/01/21	18	26.13	12	26.40	26.30	6	727	0.83%
2021/01/20	2	26.83	3	26.37	26.80	-1	707	-0.14%
2021/01/19	2	25.38	3	25.58	25.50	-1	661	-0.15%
2021/01/18	3	25.18	4	25.69	25.00	-1	685	-0.15%
2021/01/15	3	24.78	5	25.00	24.55	-2	688	-0.29%
2021/01/14	7	25.09	8	25.20	25.05	-1	699	-0.14%
2021/01/13	7	25.94	12	26.85	25.40	-5	700	-0.71%
2021/01/12	17	26.71	19	26.27	26.95	-2	663	-0.30%
2021/01/07	1	24.15	2	24.43	24.25	-1	616	-0.16%
2021/01/06	1	24.10	4	24.63	24.25	-3	617	-0.49%
2021/01/05	2	24.88	5	24.86	24.70	-3	617	-0.49%
2021/01/04	3	25.38	1	26.10	25.30	2	614	0.33%
2020/12/31	7	25.97	2	26.15	26.00	5	608	0.82%
2020/12/30	0	0.00	6	25.89	26.05	-6	601	-1.00%
2020/12/29	2	25.00	2	25.08	25.35	0	595	0.00%
2020/12/28	10	26.50	7	26.89	26.20	3	591	0.51%
2020/12/25	7	26.34	5	26.49	26.15	2	585	0.34%
2020/12/24	12	26.55	1	26.85	26.20	11	574	1.91%
2020/12/23	10	28.45	4	29.45	28.50	6	549	1.09%
2020/12/22	3	26.20	2	26.08	26.95	1	445	0.22%
2020/12/21	0	0.00	1	24.50	24.50	-1	401	-0.25%
2020/12/15	2	22.35	0	0.00	22.50	2	383	0.52%
2020/12/14	2	22.28	2	22.68	22.65	0	385	0.00%
2020/12/08	5	23.45	9	23.43	23.30	-4	395	-1.01%
2020/12/07	1	22.25	0	0.00	22.05	1	392	0.25%
2020/12/04	3	23.15	0	0.00	23.00	3	422	0.71%
2020/12/03	0	0.00	1	23.60	23.40	-1	433	-0.23%
2020/11/30	1	23.60	2	23.60	23.60	-1	442	-0.23%
2020/11/27	0	0.00	2	23.40	23.55	-2	444	-0.45%
2020/11/25	1	23.55	10	23.09	23.10	-9	452	-1.99%
2020/11/19	0	0.00	2	24.05	24.05	-2	480	-0.42%
2020/11/18	5	24.03	1	24.00	24.00	4	481	0.83%
2020/11/17	0	0.00	3	23.92	23.80	-3	484	-0.62%
2020/11/16	1	23.80	0	0.00	24.00	1	502	0.20%
2020/11/13	0	0.00	5	23.96	24.15	-5	519	-0.96%
2020/11/12	1	23.90	0	0.00	23.80	1	529	0.19%
2020/11/10	4	25.06	4	25.29	24.65	0	550	0.00%
2020/11/09	6	25.63	5	26.01	25.60	1	553	0.18%
2020/11/06	8	25.66	6	25.81	25.80	2	574	0.35%
2020/11/05	7	26.46	5	26.41	26.20	2	578	0.35%
2020/11/04	1	25.10	0	0.00	25.15	1	555	0.18%
2020/11/02	0	0.00	5	25.23	25.25	-5	613	-0.81%
2020/10/30	4	25.40	5	25.86	24.90	-1	670	-0.15%
2020/10/29	8	25.49	5	25.79	25.35	3	680	0.44%
2020/10/28	2	25.30	3	25.50	25.10	-1	693	-0.14%
2020/10/27	4	25.69	4	25.75	25.55	0	708	0.00%
2020/10/26	8	25.75	0	0.00	25.20	8	737	1.08%
2020/10/23	1	25.60	5	24.97	26.70	-4	761	-0.53%
2020/10/22	6	24.54	5	24.80	24.30	1	773	0.13%
2020/10/21	0	0.00	2	24.18	24.25	-2	784	-0.25%
2020/10/20	1	24.55	0	0.00	24.40	1	798	0.13%
2020/10/19	1	24.45	0	0.00	24.50	1	819	0.12%
2020/10/16	0	0.00	1	24.85	24.60	-1	862	-0.12%
2020/10/15	0	0.00	1	24.90	24.85	-1	892	-0.11%
2020/10/14	6	25.26	6	25.53	25.10	0	934	0.00%
2020/10/13	2	25.55	0	0.00	25.45	2	998	0.20%
2020/10/12	1	26.20	0	0.00	26.15	1	1,050	0.10%
2020/10/08	1	27.25	0	0.00	27.00	1	1,119	0.09%
2020/10/07	1	27.50	0	0.00	27.20	1	1,180	0.08%
2020/10/05	0	0.00	3	27.63	27.90	-3	1,519	-0.20%
2020/09/29	1	26.90	0	0.00	26.55	1	1,589	0.06%
2020/09/28	2	26.90	2	27.05	27.00	0	1,652	0.00%
2020/09/21	1	29.50	2	29.55	29.30	-1	1,780	-0.06%
2020/09/18	1	29.10	1	29.70	29.25	0	1,804	0.00%
2020/09/15	0	0.00	9	28.78	29.00	-9	1,891	-0.48%
2020/09/14	0	0.00	1	28.20	28.20	-1	1,939	-0.05%
2020/09/10	19	29.63	7	30.16	29.30	12	2,161	0.56%
2020/09/09	1	30.95	2	30.28	30.40	-1	2,306	-0.04%
2020/09/08	2	29.90	1	29.90	29.90	1	2,296	0.04%
2020/09/07	0	0.00	1	31.00	30.55	-1	2,388	-0.04%
2020/09/04	2	29.50	5	30.64	30.80	-3	2,549	-0.12%
2020/09/03	0	0.00	41	31.11	31.00	-41	2,641	-1.55%
2020/09/02	8	31.78	3	32.18	31.60	5	2,669	0.19%
2020/09/01	1	31.85	0	0.00	31.85	1	2,671	0.04%
2020/08/31	39	32.67	4	32.88	32.20	35	2,675	1.31%
2020/08/28	15	32.92	6	32.24	32.70	9	2,671	0.34%
2020/08/27	3	31.50	2	31.78	31.30	1	2,651	0.04%
2020/08/26	5	31.34	8	31.58	31.40	-3	2,653	-0.11%
2020/08/25	1	30.75	1	30.95	30.75	0	2,650	0.00%
2020/08/24	4	31.18	9	31.37	31.15	-5	2,650	-0.19%
2020/08/21	3	31.12	0	0.00	31.15	3	2,656	0.11%
2020/08/20	8	32.48	1	33.60	30.85	7	2,670	0.26%
2020/08/19	4	33.13	10	33.42	33.00	-6	2,683	-0.22%
2020/08/18	6	32.97	11	33.46	32.80	-5	2,721	-0.18%
2020/08/17	2	32.70	0	0.00	32.65	2	2,731	0.07%
2020/08/14	8	33.17	17	33.08	32.80	-9	2,743	-0.33%
2020/08/13	6	32.89	5	33.47	32.30	1	2,728	0.04%
2020/08/12	23	33.47	23	33.34	33.20	0	2,728	0.00%
2020/08/11	5	33.17	4	34.10	32.50	1	2,726	0.04%
2020/08/10	6	34.88	1	35.30	33.80	5	2,724	0.18%
2020/08/07	8	34.95	8	35.21	34.60	0	2,728	0.00%
2020/08/06	19	35.68	11	35.95	35.20	8	2,735	0.29%
2020/08/05	15	34.08	23	34.10	36.00	-8	2,703	-0.30%
2020/08/04	11	33.42	3	33.83	32.90	8	2,671	0.30%
2020/08/03	6	33.39	10	33.44	33.90	-4	2,768	-0.14%
2020/07/31	16	32.46	19	32.93	32.25	-3	2,812	-0.11%
2020/07/30	12	33.23	7	33.48	32.80	5	2,885	0.17%
2020/07/29	12	31.71	11	32.14	32.85	1	2,872	0.03%
2020/07/28	6	29.40	5	30.32	29.90	1	2,839	0.04%
2020/07/27	3	31.32	12	30.41	29.90	-9	2,808	-0.32%
2020/07/24	3	32.47	1	32.75	31.60	2	2,786	0.07%
2020/07/23	15	33.68	10	34.43	33.30	5	2,777	0.18%
2020/07/22	10	34.77	19	34.50	34.50	-9	2,767	-0.33%
2020/07/21	24	33.74	13	34.50	33.30	11	2,737	0.40%
2020/07/20	22	32.69	29	32.97	33.50	-7	2,711	-0.26%
2020/07/17	16	35.53	10	36.32	34.20	6	2,673	0.22%
2020/07/16	27	37.94	31	38.07	38.00	-4	2,615	-0.15%
2020/07/15	36	37.38	28	38.12	36.75	8	2,575	0.31%
2020/07/14	26	37.24	41	38.03	37.20	-15	2,519	-0.60%
2020/07/13	26	38.66	15	39.43	37.10	11	2,472	0.44%
2020/07/10	25	40.32	36	43.22	40.50	-11	2,404	-0.46%
2020/07/09	10	42.40	4	42.40	42.40	6	2,189	0.27%
2020/07/08	3	36.30	3	38.55	38.55	0	2,228	0.00%
2020/07/07	3	32.30	21	33.88	35.05	-18	2,181	-0.83%
2020/07/06	16	31.63	18	31.82	31.90	-2	2,142	-0.09%
2020/07/03	6	32.19	7	32.44	32.45	-1	2,124	-0.05%
2020/07/02	2	34.70	0	0.00	33.70	2	2,126	0.09%
2020/07/01	3	32.47	10	33.11	33.35	-7	2,124	-0.33%
2020/06/30	3	32.67	1	33.10	33.00	2	2,118	0.09%
2020/06/29	2	33.13	6	33.61	34.20	-4	2,102	-0.19%
2020/06/24	9	30.86	1	33.00	31.10	8	2,118	0.38%
2020/06/23	0	0.00	1	33.40	31.65	-1	2,147	-0.05%
2020/06/22	1	33.25	1	33.55	32.60	0	2,154	0.00%
2020/06/19	13	33.32	7	34.60	33.05	6	2,126	0.28%
2020/06/18	19	36.47	2	36.05	35.60	17	2,083	0.82%
2020/06/17	7	34.81	2	35.65	36.35	5	2,004	0.25%
2020/06/16	17	32.01	12	32.48	33.05	5	1,902	0.26%
2020/06/15	0	0.00	16	29.47	30.05	-16	1,775	-0.90%
2020/06/12	17	25.79	4	26.39	27.35	13	1,812	0.72%
2020/06/11	13	25.78	9	26.14	24.90	4	1,781	0.22%
2020/06/10	15	22.69	23	22.96	24.75	-8	1,648	-0.49%
2020/06/09	12	22.76	2	23.00	22.50	10	1,570	0.64%
2020/06/08	1	22.20	1	22.40	22.05	0	1,584	0.00%
2020/06/04	3	21.42	6	21.64	21.60	-3	1,818	-0.16%
2020/06/03	3	21.62	0	0.00	21.50	3	1,823	0.16%
2020/05/28	1	21.85	2	21.88	21.60	-1	1,853	-0.05%
2020/05/27	3	22.08	5	22.44	21.80	-2	1,847	-0.11%
2020/05/26	17	22.83	17	23.78	22.70	0	1,833	0.00%
2020/05/25	9	23.90	4	23.64	24.10	5	1,802	0.28%
2020/05/22	7	21.96	11	22.04	22.45	-4	1,759	-0.23%
2020/05/21	4	21.64	7	21.64	21.65	-3	1,756	-0.17%
2020/05/20	9	21.49	4	21.70	21.30	5	1,744	0.29%
2020/05/19	3	21.63	9	22.24	21.65	-6	1,734	-0.35%
2020/05/18	17	21.88	10	22.06	21.85	7	1,726	0.41%
2020/05/15	2	21.05	6	21.23	21.25	-4	1,705	-0.23%
2020/05/14	6	21.47	3	21.78	20.80	3	1,697	0.18%
2020/05/13	2	21.80	7	21.36	21.60	-5	1,680	-0.30%
2020/05/12	15	20.67	31	21.07	20.85	-16	1,660	-0.96%
2020/05/11	25	20.76	18	21.03	20.65	7	1,644	0.43%
2020/05/08	24	23.00	10	22.73	21.70	14	1,614	0.87%
2020/05/07	0	0.00	5	23.30	24.10	-5	1,500	-0.33%
2020/05/06	7	22.46	7	22.49	21.95	0	1,430	0.00%
2020/05/05	5	21.44	4	21.50	21.40	1	1,340	0.07%
2020/05/04	1	21.05	0	0.00	21.00	1	1,317	0.08%
2020/04/30	3	20.50	12	20.77	20.70	-9	1,295	-0.69%
2020/04/29	11	20.42	4	20.60	20.40	7	1,292	0.54%
2020/04/28	3	20.52	0	0.00	20.45	3	1,294	0.23%
2020/04/27	6	21.28	6	21.32	21.05	0	1,299	0.00%
2020/04/24	3	20.98	4	20.85	21.15	-1	1,285	-0.08%
2020/04/23	9	20.11	12	20.31	20.50	-3	1,266	-0.24%
2020/04/22	8	20.04	2	20.15	19.90	6	1,256	0.48%
2020/04/20	4	21.15	10	21.18	21.35	-6	1,234	-0.49%
2020/04/17	5	20.61	14	20.76	20.65	-9	1,216	-0.74%
2020/04/16	14	21.16	15	21.22	21.00	-1	1,201	-0.08%
2020/04/15	16	21.04	9	21.56	20.85	7	1,188	0.59%
2020/04/14	11	21.46	7	21.94	21.40	4	1,173	0.34%
2020/04/13	7	21.53	6	21.73	21.80	1	1,130	0.09%
2020/04/10	1	20.60	1	20.85	20.80	0	1,071	0.00%
2020/04/09	5	20.64	5	20.92	20.60	0	1,059	0.00%
2020/04/08	2	20.65	1	20.70	20.55	1	1,033	0.10%
2020/04/07	1	21.10	1	21.25	21.05	0	1,015	0.00%
2020/04/06	2	21.50	3	21.27	21.60	-1	995	-0.10%
2020/04/01	1	20.65	1	20.80	20.50	0	966	0.00%
2020/03/31	4	20.56	2	21.05	20.70	2	951	0.21%
2020/03/30	2	20.88	5	21.09	20.85	-3	929	-0.32%
2020/03/27	8	22.07	9	21.81	20.50	-1	886	-0.11%
2020/03/26	9	19.89	15	19.93	20.75	-6	824	-0.73%
2020/03/25	0	0.00	2	19.00	18.90	-2	789	-0.25%
2020/03/24	3	18.62	0	0.00	18.50	3	777	0.39%
2020/03/23	1	17.90	15	18.25	18.75	-14	766	-1.83%
2020/03/20	31	18.77	19	18.99	18.40	12	748	1.60%
2020/03/19	8	18.93	6	19.22	18.20	2	710	0.28%
2020/03/18	20	20.63	19	21.87	20.20	1	682	0.15%
2020/03/17	4	19.75	6	20.18	20.50	-2	618	-0.32%
2020/03/16	0	0.00	6	19.01	20.55	-6	540	-1.11%
2020/03/12	9	21.62	46	21.03	20.75	-37	489	-7.55%
2020/03/11	4	22.53	5	22.85	23.05	-1	441	-0.23%
2020/03/10	63	23.76	4	22.64	23.00	59	388	15.19%
2020/03/06	0	0.00	2	19.85	19.85	-2	183	-1.09%
2020/03/02	2	17.15	0	0.00	17.20	2	133	1.50%
2020/02/27	0	0.00	10	17.54	17.40	-10	129	-7.69%
2020/02/21	0	0.00	2	17.48	17.25	-2	88	-2.25%
2020/02/20	10	17.00	1	17.00	16.90	9	82	10.88%
2020/02/19	2	17.18	0	0.00	17.00	2	81	2.44%
2020/01/31	0	0.00	2	16.50	16.35	-2	63	-3.15%
2019/12/30	0	0.00	2	16.30	16.30	-2	151	-1.32%
2019/12/16	3	16.25	0	0.00	16.35	3	166	1.80%
2019/11/06	2	17.00	0	0.00	17.15	2	174	1.15%
2019/10/07	1	19.05	1	19.30	19.70	0	116	0.00%
2019/04/19	0	0.00	4	16.59	16.55	-4	69	-5.75%
2019/04/18	1	16.55	1	16.65	16.70	0	74	0.00%
2019/04/16	0	0.00	1	16.65	16.60	-1	78	-1.28%
2019/04/15	2	16.50	0	0.00	16.45	2	77	2.58%
2019/04/11	0	0.00	1	16.80	16.85	-1	75	-1.32%
2019/04/10	1	16.65	0	0.00	16.65	1	73	1.37%
2019/04/01	0	15.35	0	0.00	15.45	0	54	0.00%
2018/06/12	3	16.10	0	0.00	16.15	3	87	3.45%
2018/04/13	0	0.00	4	16.80	17.05	-4	79	-5.06%
2018/04/10	1	17.15	0	0.00	17.10	1	76	1.31%
2018/03/30	3	17.60	0	0.00	17.35	3	64	4.63%
2018/03/22	0	0.00	1	17.00	16.70	-1	39	-2.56%
2018/03/15	0	0.00	1	16.55	16.60	-1	39	-2.51%
2018/03/07	2	16.45	0	0.00	16.30	2	37	5.29%