品安 (8088)-永豐金-竹科券商分點個股進出

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

品安

(8088)

可現股當沖

股價
44.55
漲跌
▼0.15
漲幅
-0.34%
成交量
738張
產業
上櫃半導體類股
214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

品安 (8088)籌碼相關－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/05/15	2	44.83	0	0.00	44.55	2	2,620	0.08%
2024/05/10	0	0.00	1	44.95	45.25	-1	2,614	-0.04%
2024/05/07	1	49.80	1	48.05	46.40	0	2,551	0.00%
2024/04/30	2	47.00	3	46.42	46.30	-1	2,298	-0.04%
2024/04/29	6	44.70	0	0.00	44.95	6	2,205	0.27%
2024/04/26	1	44.95	0	0.00	44.50	1	2,200	0.05%
2024/04/25	0	0.00	2	45.00	44.40	-2	2,198	-0.09%
2024/04/24	0	0.00	0	44.35	44.50	0	2,204	0.00%
2024/04/19	2	44.60	0	0.00	44.50	2	2,236	0.09%
2024/04/18	0	46.65	1	46.55	46.70	-1	2,221	-0.04%
2024/04/17	1	46.30	4	46.61	46.80	-3	2,218	-0.14%
2024/04/16	2	43.95	0	0.00	44.20	2	2,136	0.09%
2024/04/15	1	46.00	0	0.00	45.50	1	2,144	0.05%
2024/04/12	4	47.65	1	48.20	47.40	3	2,130	0.14%
2024/04/11	3	47.65	5	48.19	47.50	-2	2,111	-0.09%
2024/04/10	0	0.00	1	48.10	47.80	-1	2,056	-0.05%
2024/04/09	5	48.34	5	49.21	49.15	0	1,931	0.00%
2024/04/03	6	45.95	9	46.04	46.25	-3	1,737	-0.17%
2024/04/02	3	45.57	0	0.00	45.75	3	1,703	0.18%
2024/03/29	12	43.94	3	44.15	43.95	9	1,865	0.48%
2024/03/26	10	44.50	3	44.55	43.70	7	2,670	0.26%
2024/03/25	10	45.00	0	0.00	44.90	10	2,658	0.38%
2024/03/22	5	45.63	0	0.00	45.50	5	2,677	0.19%
2024/03/21	0	0.00	2	45.03	45.40	-2	2,650	-0.08%
2024/03/15	0	0.00	1	43.75	43.65	-1	2,784	-0.04%
2024/03/13	1	43.20	0	0.00	43.25	1	2,969	0.03%
2024/03/12	0	0.00	2	43.25	43.60	-2	3,097	-0.06%
2024/03/11	0	42.45	0	0.00	42.55	0	3,209	0.00%
2024/03/08	2	42.48	0.2	43.50	42.35	1.8	3,307	0.05%
2024/03/07	1	44.15	4	44.30	44.00	-3	3,528	-0.09%
2024/03/06	0	44.95	0	0.00	44.90	0	3,535	0.00%
2024/03/04	0	0.00	0	45.45	45.00	0	3,636	0.00%
2024/03/01	1	46.05	0	0.00	45.75	1	3,622	0.03%
2024/02/27	7	46.90	13	46.05	45.95	-6	3,604	-0.17%
2024/02/23	2	43.60	2	43.60	43.55	0	3,508	0.00%
2024/02/22	6	44.53	0	0.00	44.20	6	3,527	0.17%
2024/02/21	0	0.00	1	45.20	44.75	-1	3,541	-0.03%
2024/02/20	0	0.00	3	44.10	43.95	-3	3,552	-0.08%
2024/02/19	9	44.80	0	0.00	44.50	9	3,603	0.25%
2024/02/16	1	42.90	2	44.82	45.30	-1	3,731	-0.03%
2024/02/15	1	42.25	0	0.00	42.25	1	3,823	0.03%
2024/02/05	0	0.00	8	42.14	42.00	-8	3,868	-0.21%
2024/02/02	0	0.00	3	42.65	42.65	-3	3,885	-0.08%
2024/02/01	0	0.00	1	42.70	43.00	-1	3,909	-0.03%
2024/01/31	1	43.40	4	43.09	42.90	-3	3,973	-0.08%
2024/01/26	0	0.00	2	43.50	43.00	-2	4,182	-0.05%
2024/01/24	9	44.11	0	0.00	43.85	9	4,306	0.21%
2024/01/18	0	0.00	16	41.44	41.75	-16	4,569	-0.35%
2024/01/17	6	42.24	0	0.00	42.25	6	4,622	0.13%
2024/01/15	11	43.44	10	43.95	44.45	1	4,657	0.02%
2024/01/12	1	42.65	4	43.20	42.60	-3	4,662	-0.06%
2024/01/11	0	0.00	6.3	43.57	43.65	-6.3	4,716	-0.13%
2024/01/10	1	44.00	0	0.00	43.90	1	4,773	0.02%
2024/01/09	11	44.64	1	44.60	44.70	10	4,898	0.20%
2024/01/08	0	0.00	7	45.84	45.55	-7	4,912	-0.14%
2024/01/05	7	46.81	2	46.13	46.05	5	4,917	0.10%
2024/01/04	5	46.89	13	46.71	46.90	-8	4,921	-0.16%
2024/01/03	0	0.00	6	46.08	46.15	-6	4,923	-0.12%
2024/01/02	0	0.00	1	46.45	46.95	-1	4,986	-0.02%
2023/12/29	1	46.75	0	0.00	46.90	1	5,051	0.02%
2023/12/28	13	47.18	1	47.05	46.90	12	5,091	0.24%
2023/12/27	14	46.54	15	47.31	47.40	-1	5,269	-0.02%
2023/12/26	25.2	45.02	19	45.23	45.85	6.2	5,218	0.12%
2023/12/25	29.2	46.58	43	46.15	45.00	-13.9	5,247	-0.26%
2023/12/22	1	47.15	6	46.33	47.95	-5	4,780	-0.10%
2023/12/21	8	43.41	0	0.00	43.60	8	4,644	0.17%
2023/12/20	0	0.00	2	41.95	42.10	-2	4,683	-0.04%
2023/12/19	0	0.00	2	41.60	41.60	-2	4,703	-0.04%
2023/12/18	2	42.50	1	42.50	42.50	1	4,706	0.02%
2023/12/15	4	42.85	0	0.00	42.95	4	4,953	0.08%
2023/12/13	1	43.60	0	0.00	43.60	1	4,973	0.02%
2023/12/12	2	44.25	0	0.00	43.85	2	5,030	0.04%
2023/12/11	5	44.93	1	46.00	45.10	4	5,023	0.08%
2023/12/08	3	45.12	5	45.17	44.40	-2	4,939	-0.04%
2023/12/07	3	44.35	2.2	44.67	43.95	0.8	4,845	0.02%
2023/12/06	4.2	44.14	1	43.25	45.50	3.2	4,749	0.07%
2023/12/05	6.2	43.17	2	43.05	43.50	4.2	4,697	0.09%
2023/12/04	9	43.02	4	43.25	43.95	5	4,644	0.11%
2023/12/01	0	0.00	1	40.60	40.75	-1	4,427	-0.02%
2023/11/30	1	41.35	16	41.23	41.10	-15	4,445	-0.34%
2023/11/29	0	0.00	2	40.60	40.85	-2	4,428	-0.05%
2023/11/28	0	0.00	1	39.50	39.80	-1	4,580	-0.02%
2023/11/27	1	39.05	1	39.35	39.05	0	4,808	0.00%
2023/11/24	0	0.00	1	39.75	39.75	-1	4,808	-0.02%
2023/11/22	0	0.00	3	40.00	40.00	-3	4,720	-0.06%
2023/11/21	0	0.00	2	40.10	39.85	-2	4,710	-0.04%
2023/11/20	0	0.00	5	40.70	40.10	-5	4,691	-0.11%
2023/11/17	5	39.30	1	39.45	39.80	4	4,665	0.09%
2023/11/16	3	39.77	3	39.75	39.80	0	4,636	0.00%
2023/11/15	4	41.09	4.1	40.86	40.95	-0.1	4,576	0.00%
2023/11/14	19	40.34	12	40.29	40.60	7	4,430	0.16%
2023/11/09	0	0.00	1	39.20	38.90	-1	4,210	-0.02%
2023/11/08	3	39.45	1	39.85	38.95	2	4,188	0.05%
2023/11/07	0	0.00	1	39.05	39.20	-1	4,134	-0.02%
2023/11/06	1.1	39.18	0	0.00	38.90	1.1	4,122	0.03%
2023/11/03	7	38.88	11	38.68	39.25	-4	4,063	-0.10%
2023/11/02	11	38.65	4	38.63	38.85	7	3,944	0.18%
2023/11/01	0	0.00	1	37.30	37.30	-1	3,843	-0.03%
2023/10/31	2	38.50	0	0.00	37.65	2	3,809	0.05%
2023/10/30	13	39.25	12	38.58	38.85	1	3,739	0.03%
2023/10/27	0	0.00	2	37.18	36.75	-2	3,601	-0.06%
2023/10/26	3	37.73	0	0.00	37.30	3	3,577	0.08%
2023/10/25	5	38.92	6	38.44	38.25	-1	3,564	-0.03%
2023/10/24	0	0.00	1	38.20	38.75	-1	3,537	-0.03%
2023/10/23	3	37.70	3	37.60	37.60	0	3,512	0.00%
2023/10/20	1	38.00	1	38.15	38.00	0	3,501	0.00%
2023/10/19	4	38.65	0	0.00	38.60	4	3,503	0.11%
2023/10/18	5	38.30	17	38.01	37.20	-12	3,448	-0.35%
2023/10/17	16	38.64	5	39.48	38.55	11	3,394	0.32%
2023/10/16	5	38.44	5	37.63	37.25	0	3,283	0.00%
2023/10/13	4	39.50	7	39.40	38.95	-3	3,258	-0.09%
2023/10/12	3	39.80	3	39.77	39.80	0	3,264	0.00%
2023/10/11	6	40.46	6	40.08	39.90	0	3,259	0.00%
2023/10/06	6	40.53	8	41.15	41.40	-2	3,218	-0.06%
2023/10/05	2	40.20	6	41.13	40.55	-4	3,154	-0.13%
2023/10/04	10	40.34	2	40.35	40.75	8	3,079	0.26%
2023/10/03	9	39.95	44	40.01	39.85	-35	2,979	-1.17%
2023/10/02	39	38.32	3	38.70	39.45	36	2,764	1.30%
2023/09/28	5	38.03	5	37.40	37.35	0	2,701	0.00%
2023/09/27	5	38.05	5	39.02	39.30	0	2,625	0.00%
2023/09/26	1	38.65	1	38.85	38.65	0	2,589	0.00%
2023/09/25	0	0.00	1	38.40	38.50	-1	2,581	-0.04%
2023/09/22	0	0.00	1	37.50	37.55	-1	2,499	-0.04%
2023/09/21	3	36.72	2	37.35	37.40	1	2,590	0.04%
2023/09/20	17	38.69	19	37.89	36.95	-2	2,583	-0.08%
2023/09/19	0	0.00	1	37.80	37.70	-1	2,352	-0.04%
2023/09/18	1	37.41	0	0.00	37.35	1	2,352	0.04%
2023/09/15	7	37.14	4	37.41	37.80	3	2,300	0.13%
2023/09/14	2	36.80	0	0.00	36.70	2	2,243	0.09%
2023/09/08	6	37.48	2	37.13	36.85	4	2,477	0.16%
2023/09/06	0	0.00	1	37.00	37.00	-1	2,481	-0.04%
2023/09/04	0	0.00	1	37.40	36.35	-1	2,495	-0.04%
2023/09/01	2	37.70	1	37.60	37.55	1	2,474	0.04%
2023/08/31	6	36.83	4	37.05	37.20	2	2,380	0.08%
2023/08/28	2	32.35	2	32.50	32.70	0	2,525	0.00%
2023/08/22	1	32.15	1	32.85	33.05	0	2,930	0.00%
2023/08/17	0	0.00	3	33.80	33.75	-3	2,949	-0.10%
2023/08/10	1	31.50	0	0.00	31.25	1	3,194	0.03%
2023/08/04	0	0.00	1	32.35	32.25	-1	3,288	-0.03%
2023/07/31	5	32.38	6	32.07	31.95	-1	3,324	-0.03%
2023/07/28	1	32.75	1	33.25	32.75	0	3,319	0.00%
2023/07/26	2	30.85	2	30.65	30.60	0	3,328	0.00%
2023/07/24	6	31.68	5	31.25	31.25	1	3,443	0.03%
2023/07/19	4	33.94	3	33.25	33.10	1	3,543	0.03%
2023/07/18	4	35.15	4	34.45	34.40	0	3,558	0.00%
2023/07/12	1	36.15	0	0.00	36.25	1	3,655	0.03%
2023/07/11	2	36.05	1	36.15	36.10	1	3,674	0.03%
2023/07/10	0	0.00	85	36.19	36.15	-85	3,804	-2.23%
2023/07/07	0	0.00	1	36.15	36.45	-1	4,155	-0.02%
2023/07/06	1	36.95	1	36.95	37.20	0	4,374	0.00%
2023/07/05	18	37.74	8	37.69	37.65	10	4,377	0.23%
2023/07/04	47	37.95	0	0.00	38.30	47	4,377	1.07%
2023/06/30	30	37.05	1	37.05	37.15	29	4,491	0.65%
2023/06/29	0	0.00	1	36.90	37.25	-1	4,892	-0.02%
2023/06/28	1	36.10	1	35.95	36.25	0	4,809	0.00%
2023/06/27	2	35.15	2	35.15	35.00	0	4,842	0.00%
2023/06/26	0	0.00	10	36.05	36.10	-10	4,999	-0.20%
2023/06/21	10	36.71	0	0.00	36.85	10	5,128	0.19%
2023/06/16	12	38.41	24	38.32	37.45	-12	5,078	-0.24%
2023/06/15	1	36.90	24	36.95	37.00	-23	4,935	-0.47%
2023/06/14	4	36.85	0	0.00	37.25	4	4,851	0.08%
2023/06/13	2	36.55	1	36.10	36.25	1	4,776	0.02%
2023/06/09	10	35.45	1.3	35.61	35.50	8.7	4,651	0.19%
2023/06/08	0	0.00	5	35.23	35.20	-5	4,666	-0.11%
2023/06/07	0	0.00	1	35.20	35.25	-1	4,628	-0.02%
2023/06/06	2	34.90	0	0.00	34.85	2	4,623	0.04%
2023/06/05	10	36.75	2	36.63	36.25	8	4,534	0.18%
2023/06/02	3	36.68	2	36.50	36.50	1	4,507	0.02%
2023/06/01	13	37.07	5	36.58	36.60	8	4,411	0.18%
2023/05/31	0	0.00	18	37.42	37.50	-18	4,208	-0.43%
2023/05/30	1	34.00	2	33.70	34.10	-1	3,965	-0.03%
2023/05/29	0	0.00	10	33.30	33.60	-10	3,931	-0.25%
2023/05/24	1	33.45	0	0.00	33.35	1	3,909	0.03%
2023/05/18	10	34.10	10	33.54	33.55	0	3,825	0.00%
2023/05/17	1	33.50	1	33.60	33.70	0	3,759	0.00%
2023/05/16	9	32.12	11	32.05	32.05	-2	3,697	-0.05%
2023/05/15	0	0.00	3	30.72	30.80	-3	3,630	-0.08%
2023/05/12	0	0.00	2	31.60	31.60	-2	3,613	-0.06%
2023/05/11	3	31.20	9	31.10	30.40	-6	3,575	-0.17%
2023/05/10	1	32.30	1	32.55	32.85	0	3,520	0.00%
2023/05/09	1	32.20	0	0.00	32.55	1	3,515	0.03%
2023/05/08	0	0.00	3	33.15	32.80	-3	3,481	-0.09%
2023/05/03	1	33.00	0	0.00	33.00	1	3,460	0.03%
2023/05/02	0	0.00	4	33.55	33.50	-4	3,433	-0.12%
2023/04/28	10	34.11	1	34.35	34.10	9	3,391	0.27%
2023/04/27	1	33.20	1	32.80	32.45	0	3,290	0.00%
2023/04/25	1	32.40	0	0.00	32.55	1	3,231	0.03%
2023/04/24	1	34.10	1	33.10	34.15	0	3,180	0.00%
2023/04/21	3	32.67	0	0.00	32.25	3	3,114	0.10%
2023/04/20	0	33.33	2	33.38	32.90	-2	3,084	-0.06%
2023/04/19	0	0.00	2	33.90	33.70	-2	3,037	-0.07%
2023/04/17	1	34.10	2	34.45	34.75	-1	2,940	-0.03%
2023/04/14	2	34.05	0	0.00	34.00	2	2,853	0.07%
2023/04/13	5	33.99	1	34.40	33.80	4	2,810	0.14%
2023/04/12	6	34.65	5	34.98	34.90	1	2,666	0.04%
2023/04/11	2	31.88	4	32.49	33.90	-2	2,291	-0.09%
2023/04/07	3	30.90	1	30.90	30.60	2	2,001	0.10%
2023/04/06	1	30.25	0	0.00	30.55	1	1,954	0.05%
2023/03/31	3	31.25	1	31.10	31.25	2	1,893	0.11%
2023/03/30	25	31.92	25	32.81	31.45	0	1,736	0.00%
2023/03/29	1	30.40	0	0.00	30.35	1	1,304	0.08%
2023/03/28	1	31.00	5	31.24	31.30	-4	1,269	-0.32%
2023/03/27	2	31.95	2	32.30	32.40	0	1,205	0.00%
2023/03/24	4	30.61	6.1	30.34	31.05	-2.1	1,020	-0.20%
2023/03/23	0	0.00	1	29.15	28.90	-1	875	-0.11%
2023/03/17	0	0.00	2	28.03	28.05	-2	831	-0.24%
2023/03/13	2.1	26.77	3	27.62	27.45	-1	797	-0.12%
2023/03/10	1	28.15	0	0.00	28.45	1	745	0.13%
2023/03/09	2	28.55	0	0.00	28.50	2	736	0.27%
2023/03/08	0	0.00	3	29.00	28.80	-3	708	-0.42%
2023/03/07	1	28.70	1	28.80	28.90	0	682	0.00%
2023/03/06	0	0.00	2	28.55	28.40	-2	651	-0.31%
2023/03/03	6	27.95	13	27.99	28.65	-7	627	-1.11%
2023/03/02	1	27.80	17	27.79	28.10	-16	577	-2.77%
2023/03/01	6	27.68	5	27.60	27.75	1	511	0.20%
2023/02/24	13	27.27	3	26.92	27.40	10	484	2.06%
2023/02/23	6	25.20	0	0.00	25.60	6	424	1.41%
2023/02/22	3	25.40	0	0.00	25.25	3	426	0.70%
2023/02/14	0	0.00	3	25.20	25.00	-3	525	-0.57%
2023/02/13	0	25.05	1	24.40	24.45	-1	550	-0.18%
2023/02/06	0	25.00	0	0.00	24.90	0	521	0.00%
2023/01/17	3	23.60	0	0.00	23.90	3	467	0.64%
2023/01/11	6	23.40	0	0.00	23.25	6	437	1.37%
2022/12/20	0	0.00	4	23.70	23.50	-4	396	-1.01%
2022/12/15	4	25.10	6	25.13	24.80	-2	386	-0.52%
2022/12/01	6	23.90	0	0.00	23.80	6	408	1.47%
2022/11/29	1	23.75	0	0.00	23.75	1	400	0.25%
2022/11/21	6	24.00	1	24.10	23.90	5	388	1.29%
2022/11/14	1	22.70	0	0.00	22.90	1	260	0.38%
2022/11/10	2	23.40	2	22.38	22.65	0	254	0.00%
2022/11/09	0	0.00	9	24.00	23.15	-9	243	-3.70%
2022/11/02	0	0.00	1	20.90	21.00	-1	196	-0.51%
2022/11/01	1	20.75	0	0.00	20.65	1	194	0.52%
2022/10/26	0	0.00	1	20.35	20.20	-1	198	-0.50%
2022/10/24	1	20.60	1	20.95	20.60	0	196	0.00%
2022/10/19	1	20.70	1	20.95	20.75	0	194	0.00%
2022/10/18	1	20.80	0	0.00	20.70	1	194	0.51%
2022/09/28	1	20.00	0	0.00	19.90	1	179	0.56%
2022/09/26	0	0.00	1	21.25	20.60	-1	177	-0.56%
2022/09/22	1	21.60	0	0.00	21.70	1	174	0.57%
2022/09/14	0	23.50	0	0.00	23.75	0	136	0.00%
2022/07/14	0	18.50	0	0.00	18.65	0	77	0.00%
2022/07/13	1	18.30	0	0.00	18.35	1	78	1.27%
2022/07/12	0.8	18.00	0	0.00	17.95	0.8	77	1.01%
2022/07/11	0	18.60	0	0.00	18.35	0	77	0.00%
2022/07/01	2	18.50	0	0.00	18.15	2	79	2.53%
2022/06/22	0	0.00	5	19.90	19.85	-5	92	-5.41%
2022/06/06	0	21.85	0	0.00	21.85	0	96	0.00%
2022/05/18	0	0.00	1	20.55	20.65	-1	116	-0.86%
2022/05/17	1	20.40	0	0.00	20.30	1	141	0.71%
2022/05/16	0	0.00	5	20.38	20.45	-5	141	-3.54%
2022/05/12	1	20.00	0	0.00	20.60	1	138	0.72%
2022/05/11	1	20.75	0	0.00	20.90	1	140	0.71%
2022/05/06	0	0.00	1	21.60	21.45	-1	141	-0.71%
2022/05/05	1	21.50	1	21.75	21.65	0	143	0.00%
2022/03/11	0	0.00	5	22.55	22.50	-5	251	-1.99%
2022/02/24	1	23.45	0	0.00	23.45	1	444	0.23%
2022/02/17	5	24.40	1	25.20	24.30	4	488	0.82%
2022/02/08	0	0.00	1	23.30	23.60	-1	476	-0.21%
2022/01/14	0	23.05	0	0.00	23.20	0	500	0.00%
2022/01/07	1	23.35	0	0.00	23.75	1	501	0.20%
2021/12/30	2	25.13	2	25.43	25.10	0	496	0.00%
2021/12/29	0	0.00	1	24.75	24.80	-1	476	-0.21%
2021/12/28	1	24.90	0	0.00	24.65	1	479	0.21%
2021/12/09	1	23.85	0	0.00	23.80	1	440	0.23%
2021/12/07	2	24.25	0	0.00	24.00	2	435	0.46%
2021/12/03	2	24.48	0	0.00	24.45	2	434	0.46%
2021/12/02	4	24.39	1	24.70	24.35	3	434	0.69%
2021/11/30	1	24.00	0	0.00	23.80	1	413	0.24%
2021/11/29	1	23.05	1	23.30	23.40	0	411	0.00%
2021/11/26	1	23.70	1	23.75	23.75	0	408	0.00%
2021/11/25	1	24.40	10	24.35	24.30	-9	402	-2.24%
2021/11/23	26	26.23	5	26.05	26.00	21	370	5.68%
2021/11/22	1	25.05	0	0.00	25.05	1	268	0.37%
2021/11/16	1	23.40	0	0.00	23.40	1	237	0.42%
2021/10/13	1	19.85	0	0.00	19.80	1	472	0.21%
2021/10/05	1	19.50	0	0.00	20.20	1	541	0.18%
2021/10/04	1	19.95	1	20.55	19.90	0	546	0.00%
2021/10/01	1	21.05	0	0.00	21.15	1	549	0.18%
2021/09/29	1	21.95	0	0.00	21.95	1	592	0.17%
2021/09/27	1	22.70	0	0.00	22.70	1	856	0.12%
2021/09/24	1	22.50	0	0.00	22.55	1	878	0.11%
2021/09/22	1	22.15	0	0.00	22.20	1	935	0.11%
2021/09/08	1	22.50	0	0.00	22.55	1	1,193	0.08%
2021/08/23	1	23.00	1	23.20	23.40	0	1,270	0.00%
2021/08/20	1	22.65	1	22.30	22.80	0	1,282	0.00%
2021/08/18	1	23.50	0	0.00	23.65	1	1,294	0.08%
2021/08/17	6	22.97	0	0.00	22.80	6	1,322	0.45%
2021/08/16	2	24.35	0	0.00	24.35	2	1,336	0.15%
2021/08/13	2	25.28	0	0.00	24.80	2	1,329	0.15%
2021/08/11	2	27.35	0	0.00	27.10	2	1,318	0.15%
2021/08/10	1	27.70	0	0.00	28.10	1	1,333	0.08%
2021/08/09	1	28.65	0	0.00	28.65	1	1,354	0.07%
2021/08/06	2	29.80	0	0.00	29.10	2	1,369	0.15%
2021/08/05	0	0.00	19	29.04	29.75	-19	1,386	-1.37%
2021/07/28	2	27.75	0	0.00	27.75	2	1,590	0.13%
2021/07/27	2	28.70	0	0.00	28.60	2	1,687	0.12%
2021/07/26	0	0.00	1	29.00	28.90	-1	1,791	-0.06%
2021/07/23	1	28.75	0	0.00	28.90	1	1,913	0.05%
2021/07/22	0	0.00	4	28.59	29.25	-4	2,021	-0.20%
2021/07/21	2	27.73	0	0.00	27.60	2	2,304	0.09%
2021/07/20	1	28.20	0	0.00	28.20	1	2,574	0.04%
2021/07/19	1	28.90	0	0.00	29.15	1	2,902	0.03%
2021/07/13	0	0.00	7	29.28	28.90	-7	3,094	-0.23%
2021/07/09	1	28.85	0	0.00	28.85	1	3,071	0.03%
2021/07/08	1	29.25	1	29.50	29.30	0	3,089	0.00%
2021/07/07	1	29.10	8	29.21	29.10	-7	3,172	-0.22%
2021/07/06	0	0.00	5	29.75	29.55	-5	3,205	-0.16%
2021/07/05	4	31.29	16	30.89	30.75	-12	3,205	-0.37%
2021/07/02	18	30.19	6	30.04	30.35	12	3,113	0.39%
2021/07/01	1	28.25	3	28.65	28.25	-2	2,989	-0.07%
2021/06/30	0	0.00	1	29.00	28.60	-1	3,059	-0.03%
2021/06/29	3	28.93	0	0.00	28.70	3	3,127	0.10%
2021/06/28	9	28.51	9	29.13	29.30	0	3,090	0.00%
2021/06/25	9	28.92	2	28.10	28.75	7	2,977	0.24%
2021/06/18	3	26.85	0	0.00	26.65	3	2,894	0.10%
2021/06/16	1	27.20	0	0.00	26.80	1	2,953	0.03%
2021/06/15	0	0.00	4	27.35	27.30	-4	2,976	-0.13%
2021/06/08	0	0.00	2	26.23	26.20	-2	2,993	-0.07%
2021/06/07	0	0.00	2	26.05	26.10	-2	3,095	-0.06%
2021/06/03	1	27.10	5	27.15	26.85	-4	3,105	-0.13%
2021/06/02	6	26.97	0	0.00	26.80	6	3,152	0.19%
2021/05/25	2	25.88	2	26.30	25.90	0	3,204	0.00%
2021/05/24	0	0.00	1	25.35	25.35	-1	3,237	-0.03%
2021/05/19	1	24.75	3	24.38	24.70	-2	3,371	-0.06%
2021/05/18	0	0.00	1	23.35	24.20	-1	3,384	-0.03%
2021/05/17	2	22.63	2	23.15	22.00	0	3,417	0.00%
2021/05/14	6	25.26	2	24.73	24.40	4	3,407	0.12%
2021/05/13	8	24.13	3	24.13	24.50	5	3,390	0.15%
2021/05/12	1	24.00	2	25.05	23.70	-1	3,362	-0.03%
2021/05/11	1	27.10	8	26.74	26.05	-7	3,303	-0.21%
2021/05/10	1	28.75	0	0.00	28.85	1	3,259	0.03%
2021/05/07	6	29.04	3	29.45	29.50	3	3,243	0.09%
2021/05/06	1	28.90	6	29.03	28.00	-5	3,198	-0.16%
2021/05/05	6	29.35	6	28.82	28.65	0	3,165	0.00%
2021/05/04	9	29.24	46	29.62	29.05	-37	3,133	-1.18%
2021/05/03	7	32.84	8	33.98	32.05	-1	3,037	-0.03%
2021/04/29	19	34.33	1.3	34.23	35.60	17.7	2,929	0.60%
2021/04/28	13	36.43	23	37.18	36.15	-10	2,814	-0.36%
2021/04/27	63	38.52	6.2	38.15	36.70	56.8	2,724	2.08%
2021/04/26	19	37.28	3	36.78	37.50	16	2,428	0.66%
2021/04/23	10	31.54	3	33.42	34.10	7	2,190	0.32%
2021/04/22	2	33.23	11	32.49	31.00	-9	1,879	-0.48%
2021/04/21	8	31.64	2	31.18	32.00	6	1,776	0.34%
2021/04/14	2	30.03	0	0.00	29.65	2	2,202	0.09%
2021/04/13	1	31.85	0	0.00	30.30	1	2,196	0.05%
2021/04/12	3	30.52	3	30.95	31.40	0	2,119	0.00%
2021/04/07	1	31.60	0	0.00	31.05	1	2,136	0.05%
2021/04/06	9	31.60	9	31.63	31.60	0	2,161	0.00%
2021/04/01	0	0.00	5	31.27	30.80	-5	2,165	-0.23%
2021/03/24	1	29.95	0	0.00	29.95	1	2,293	0.04%
2021/03/23	0	0.00	1	30.25	30.25	-1	2,299	-0.04%
2021/03/22	2	30.55	0	0.00	30.55	2	2,295	0.09%
2021/03/19	0	0.00	9	30.10	30.10	-9	2,279	-0.39%
2021/03/18	2	30.40	10	30.35	30.35	-8	2,284	-0.35%
2021/03/15	0	30.50	0	0.00	30.70	0	2,430	0.00%
2021/03/11	1	30.30	24	30.30	30.50	-23	2,545	-0.90%
2021/03/08	1	31.35	0	0.00	30.90	1	3,035	0.03%
2021/03/03	0	0.00	1	31.00	31.40	-1	3,079	-0.03%
2021/02/24	0.5	32.15	5	32.35	31.45	-4.5	3,056	-0.15%
2021/02/23	5	32.10	3	31.73	32.20	2	3,002	0.07%
2021/02/19	1	31.50	2	31.60	31.25	-1	3,010	-0.03%
2021/02/18	0	0.00	4	30.65	30.90	-4	2,976	-0.13%
2021/02/17	0	0.00	1	31.30	30.60	-1	2,957	-0.03%
2021/02/05	0	0.00	6	29.20	29.45	-6	2,904	-0.21%
2021/01/21	0	0.00	1	28.70	28.50	-1	2,841	-0.04%
2021/01/20	1	28.80	0	0.00	28.50	1	2,826	0.04%
2021/01/18	20	30.80	10	30.20	30.15	10	2,785	0.36%
2021/01/15	0	0.00	3	30.02	29.90	-3	2,750	-0.11%
2021/01/13	2	30.65	0	0.00	30.35	2	2,708	0.07%
2021/01/12	1	31.25	8	31.36	30.50	-7	2,683	-0.26%
2021/01/11	48	32.54	27	32.86	32.80	21	2,600	0.81%
2021/01/08	0	0.00	9	30.03	31.05	-9	2,231	-0.40%
2021/01/07	5	30.05	1	29.50	29.55	4	2,216	0.18%
2021/01/06	1	29.15	10	29.24	29.05	-9	2,202	-0.41%
2021/01/05	0	0.00	5	30.05	29.85	-5	2,182	-0.23%
2021/01/04	4	29.90	1	30.05	29.80	3	2,173	0.14%
2020/12/30	0	0.00	1	30.75	30.70	-1	2,119	-0.05%
2020/12/29	1	30.65	2	30.75	30.60	-1	2,053	-0.05%
2020/12/28	2	30.95	0	0.00	30.60	2	2,003	0.10%
2020/12/24	10	30.61	0	0.00	30.30	10	1,884	0.53%
2020/12/22	0	0.00	3	29.90	30.05	-3	1,751	-0.17%
2020/12/18	1	28.90	0	0.00	28.95	1	1,694	0.06%
2020/12/17	3	29.50	0	0.00	29.00	3	1,689	0.18%
2020/12/15	2	29.00	0	0.00	28.80	2	1,666	0.12%
2020/12/14	0	0.00	10	30.25	30.15	-10	1,634	-0.61%
2020/12/11	10	31.35	1	31.05	30.80	9	1,613	0.56%
2020/12/10	0	0.00	2	29.95	30.50	-2	1,483	-0.13%
2020/12/09	24	29.65	0	0.00	29.70	24	1,437	1.67%
2020/12/08	2	29.50	1	29.40	29.35	1	1,418	0.07%
2020/12/07	4	30.53	7	31.29	29.95	-3	1,379	-0.22%
2020/12/04	2	30.85	12.1	30.89	30.95	-10.1	1,284	-0.79%
2020/12/03	11.1	30.71	7	30.88	30.80	4.1	1,192	0.34%
2020/12/02	22	30.31	5	31.18	30.00	17	1,011	1.68%
2020/12/01	1	28.10	5	27.20	28.75	-4	679	-0.59%
2020/11/26	0	0.00	5	26.30	26.30	-5	570	-0.88%
2020/11/20	0	0.00	10	26.40	26.25	-10	509	-1.96%
2020/11/19	0	0.00	0	26.70	26.15	0	502	0.00%
2020/11/18	5	26.30	5	26.80	26.80	0	483	0.00%
2020/11/06	1	23.95	0	0.00	23.75	1	427	0.23%
2020/10/29	0	0.00	3	23.35	23.65	-3	468	-0.64%
2020/10/28	1	23.75	0	0.00	23.80	1	469	0.21%
2020/10/27	0	0.00	1	23.85	23.80	-1	471	-0.21%
2020/10/26	1	24.30	0	0.00	24.05	1	476	0.21%
2020/10/21	0	0.00	1	23.55	23.50	-1	492	-0.20%
2020/10/20	0	0.00	1	23.90	23.70	-1	499	-0.20%
2020/10/19	0	0.00	8	23.70	23.85	-8	506	-1.58%
2020/10/15	2	24.50	0	0.00	24.00	2	521	0.38%
2020/09/23	9	23.61	0	0.00	23.40	9	802	1.12%
2020/09/02	0	0.00	10	23.67	23.85	-10	1,074	-0.93%
2020/08/20	1	23.00	2	23.85	22.35	-1	1,239	-0.08%
2020/08/19	3	24.05	0	0.00	24.00	3	1,291	0.23%
2020/08/13	1	24.80	0	0.00	24.65	1	1,381	0.07%
2020/08/12	3	25.30	0	0.00	25.20	3	1,376	0.22%
2020/08/11	3	26.10	0	0.00	25.70	3	1,374	0.22%
2020/08/06	2	27.05	0	0.00	26.75	2	1,415	0.14%
2020/08/03	0	0.00	2	26.55	26.55	-2	1,668	-0.12%
2020/07/31	2	26.35	0	0.00	26.55	2	1,706	0.12%
2020/07/29	5	26.00	0	0.00	26.15	5	1,769	0.28%
2020/07/28	0	0.00	1	26.10	25.65	-1	1,801	-0.06%
2020/07/21	15	27.20	0	0.00	27.10	15	1,939	0.77%
2020/07/20	2	26.45	0	0.00	26.70	2	1,988	0.10%
2020/07/06	1	29.40	2	29.35	29.25	-1	2,377	-0.04%
2020/07/03	2	31.25	2	31.30	31.25	0	2,400	0.00%
2020/07/02	2	31.10	0	0.00	31.25	2	2,414	0.08%
2020/06/30	3	30.30	6	30.30	30.40	-3	2,484	-0.12%
2020/06/23	1	30.30	1	30.50	30.20	0	2,615	0.00%
2020/06/22	1	30.40	2	30.40	30.35	-1	2,642	-0.04%
2020/06/18	1	30.00	0	0.00	30.05	1	2,711	0.04%
2020/06/16	0	0.00	5	30.00	30.05	-5	2,681	-0.19%
2020/06/12	1	28.35	0	0.00	28.90	1	2,715	0.04%
2020/06/11	1	29.30	0	0.00	28.90	1	2,747	0.04%
2020/06/10	3	29.45	0	0.00	29.60	3	2,770	0.11%
2020/06/09	1	29.60	0	0.00	29.50	1	2,826	0.04%
2020/06/08	1	30.00	0	0.00	30.00	1	2,910	0.03%
2020/06/05	0	0.00	1	30.20	30.20	-1	3,096	-0.03%
2020/06/04	1	29.85	0	0.00	29.80	1	3,303	0.03%
2020/05/26	21	30.15	0	0.00	30.15	21	3,598	0.58%
2020/05/25	0	0.00	6	29.15	29.65	-6	3,625	-0.17%
2020/05/22	7	29.62	0	0.00	29.40	7	3,632	0.19%
2020/05/12	1	29.05	15	28.75	28.55	-14	3,735	-0.37%
2020/05/11	10	29.80	21	29.52	29.20	-11	3,846	-0.29%
2020/05/07	0	0.00	1	31.30	31.70	-1	3,689	-0.03%
2020/05/05	2	31.00	3	31.60	30.80	-1	3,796	-0.03%
2020/04/30	1	30.70	0	0.00	30.65	1	3,820	0.03%
2020/04/29	4	30.70	2	30.78	30.55	2	3,829	0.05%
2020/04/27	0	0.00	2	30.20	30.15	-2	3,838	-0.05%
2020/04/23	2	30.45	0	0.00	29.95	2	4,109	0.05%
2020/04/22	0	0.00	1	30.20	30.40	-1	4,070	-0.02%
2020/04/21	8	30.57	58	30.96	30.30	-50	4,030	-1.24%
2020/04/20	51	30.39	5	29.87	29.65	46	3,886	1.18%
2020/04/17	2	29.10	0	0.00	28.90	2	3,783	0.05%
2020/04/16	0	0.00	5	29.00	29.20	-5	3,753	-0.13%
2020/04/15	0	0.00	5	28.90	28.70	-5	3,738	-0.13%
2020/04/14	0	0.00	1	28.60	28.70	-1	3,759	-0.03%
2020/04/13	1	28.25	1	28.55	28.30	0	3,772	0.00%
2020/04/09	22	28.97	2	28.90	28.50	20	3,806	0.53%
2020/04/08	1	28.45	0	0.00	28.30	1	3,832	0.03%
2020/04/07	0	0.00	3	28.35	28.30	-3	3,813	-0.08%
2020/03/30	0	0.00	31	25.55	25.60	-31	3,846	-0.81%
2020/03/27	32	25.27	1	25.90	24.60	31	3,910	0.79%
2020/03/25	10	23.90	0	0.00	24.50	10	4,138	0.24%
2020/03/17	1	22.00	0	0.00	21.55	1	5,188	0.02%
2020/03/16	1	25.65	3	24.23	23.75	-2	5,178	-0.04%
2020/03/13	2	24.10	0	0.00	25.50	2	5,156	0.04%
2020/03/12	0	0.00	101	26.60	26.60	-101	5,101	-1.98%	大賣/鉅額交易
2020/03/11	26	31.21	23	31.65	29.50	3	5,018	0.06%
2020/03/10	20	30.28	22	30.22	31.70	-2	4,819	-0.04%
2020/03/09	110	30.07	0	0.00	29.30	110	4,611	2.39%	大買/鉅額交易
2020/03/05	0	0.00	6	30.26	29.25	-6	4,481	-0.13%
2020/03/03	2	29.20	2	29.20	28.95	0	4,379	0.00%
2020/03/02	6	28.20	0	0.00	28.00	6	4,328	0.14%
2020/02/27	0	0.00	3	28.30	28.30	-3	4,322	-0.07%
2020/02/26	0	0.00	1	29.90	29.45	-1	4,287	-0.02%
2020/02/20	1	29.30	0	0.00	29.20	1	4,362	0.02%
2020/02/19	1	29.05	0	0.00	29.00	1	4,380	0.02%
2020/02/12	5	29.87	5	29.83	30.10	0	4,483	0.00%
2020/02/11	0	0.00	5	28.85	29.30	-5	4,329	-0.12%
2020/02/07	4	28.81	3	29.20	28.35	1	4,265	0.02%
2020/02/06	8	29.53	1	29.30	29.45	7	4,221	0.17%
2020/02/05	2	27.50	0.1	28.15	27.95	1.9	4,086	0.05%
2020/02/04	0	0.00	2.2	27.29	27.40	-2.2	4,019	-0.06%
2020/02/03	0	0.00	9	26.20	27.10	-9	3,995	-0.23%
2020/01/31	1	27.65	5	28.00	27.65	-4	3,951	-0.10%
2020/01/30	1	27.90	2	27.15	27.10	-1	3,915	-0.03%
2020/01/20	39	30.47	76	30.19	30.10	-37	3,871	-0.96%
2020/01/17	4	29.61	4	29.73	29.95	0	3,698	0.00%
2020/01/15	1	28.35	0	0.00	28.20	1	3,523	0.03%
2020/01/13	1	28.00	0	0.00	28.00	1	3,481	0.03%
2020/01/10	1	28.05	0	0.00	27.70	1	3,462	0.03%
2020/01/09	3	28.35	0	0.00	28.20	3	3,463	0.09%
2020/01/07	3	28.30	0	0.00	27.65	3	3,387	0.09%
2020/01/06	3	28.30	0	0.00	28.30	3	3,354	0.09%
2020/01/02	2	29.50	0	0.00	29.50	2	3,281	0.06%
2019/12/30	1	29.05	86	28.58	28.55	-85	3,165	-2.69%
2019/12/27	1	29.70	4	29.43	29.10	-3	3,122	-0.10%
2019/12/26	14	28.92	0	0.00	28.70	14	3,017	0.46%
2019/12/25	2	29.45	0	0.00	29.30	2	2,970	0.07%
2019/12/24	6	30.05	0	0.00	29.45	6	2,917	0.21%
2019/12/23	97	32.22	7	31.95	30.90	90	2,803	3.21%
2019/12/20	5	31.40	1	31.40	31.55	4	2,566	0.16%
2019/12/19	47	32.01	47	31.86	31.50	0	2,484	0.00%
2019/12/18	1	28.50	0	0.00	31.25	1	2,032	0.05%
2019/12/17	8	27.54	15.1	28.14	28.45	-7.1	1,697	-0.42%
2019/12/11	1	25.85	0	0.00	25.95	1	1,299	0.08%
2019/11/29	2	25.10	0	0.00	25.00	2	1,388	0.14%
2019/11/25	0	0.00	2	25.90	25.60	-2	1,705	-0.12%
2019/11/15	0	0.00	20	25.83	25.85	-20	1,548	-1.29%
2019/11/14	2	25.75	2	25.85	25.75	0	1,566	0.00%
2019/11/13	10	26.22	14	25.89	26.15	-4	1,535	-0.26%
2019/11/12	8	23.82	11	24.19	24.50	-3	1,366	-0.22%
2019/11/07	5	22.05	0	0.00	22.20	5	1,387	0.36%
2019/11/06	0	0.00	12	22.30	22.30	-12	1,397	-0.86%
2019/11/05	5	22.55	0	0.00	22.55	5	1,408	0.35%
2019/10/31	0	0.00	5	23.05	23.00	-5	1,457	-0.34%
2019/10/30	0	0.00	1	23.65	23.45	-1	1,469	-0.07%
2019/10/29	6	23.39	5	23.64	23.35	1	1,521	0.07%
2019/10/28	11	22.78	0	0.00	22.80	11	1,546	0.71%
2019/10/23	1	22.75	0	0.00	22.85	1	1,661	0.06%
2019/10/18	0	0.00	1	22.80	22.80	-1	1,902	-0.05%
2019/10/17	10	23.05	1	22.80	22.80	9	1,936	0.46%
2019/09/27	0	0.00	20	23.10	23.05	-20	2,365	-0.85%
2019/09/25	0	0.00	5	23.56	23.50	-5	2,350	-0.21%
2019/09/11	0	0.00	1	25.30	24.80	-1	2,235	-0.04%
2019/09/10	0	0.00	10	25.09	25.25	-10	2,220	-0.45%
2019/09/06	21	26.15	1	26.15	26.10	20	2,168	0.92%
2019/09/05	0	0.00	11	24.66	24.65	-11	2,049	-0.54%
2019/09/03	0	0.00	1	24.10	23.90	-1	2,001	-0.05%
2019/09/02	2	24.30	2	24.60	24.30	0	1,984	0.00%
2019/08/30	8	23.68	7	23.50	23.75	1	1,949	0.05%
2019/08/29	16	24.68	4	24.60	22.85	12	1,900	0.63%
2019/08/28	0	0.00	2	23.35	23.50	-2	1,653	-0.12%
2019/08/26	2	22.05	0	0.00	22.10	2	1,609	0.12%
2019/08/22	0	0.00	3	22.90	22.90	-3	1,561	-0.19%
2019/08/21	0	0.00	1	23.10	23.00	-1	1,536	-0.07%
2019/08/20	0	0.00	2	23.20	22.95	-2	1,510	-0.13%
2019/08/19	40	23.00	0	0.00	23.05	40	1,473	2.72%
2019/08/15	4	21.53	0	0.00	21.60	4	1,405	0.28%
2019/08/12	6	21.29	0	0.00	21.00	6	1,357	0.44%
2019/08/08	1	21.10	0	0.00	21.35	1	1,344	0.07%
2019/08/05	0	0.00	4	20.95	19.95	-4	1,319	-0.30%
2019/08/02	0	0.00	4	21.50	21.30	-4	1,308	-0.31%
2019/07/29	0	0.00	4	22.75	22.55	-4	1,252	-0.32%
2019/07/26	0	0.00	1	23.30	23.30	-1	1,229	-0.08%
2019/07/25	4	23.70	11	23.58	23.70	-7	1,215	-0.58%
2019/07/24	5	24.05	5	23.77	23.00	0	1,155	0.00%
2019/07/23	9	23.01	8	22.80	23.95	1	1,073	0.09%
2019/07/22	3	22.03	1	21.90	21.80	2	974	0.21%
2019/07/19	1	23.60	1	23.25	22.75	0	939	0.00%
2019/07/17	1	23.30	2	23.30	23.10	-1	858	-0.12%
2019/07/16	3	23.45	3	23.43	23.40	0	828	0.00%
2019/07/15	10	22.17	3	22.45	23.00	7	727	0.96%
2019/07/12	3	21.35	0	0.00	21.00	3	649	0.46%
2019/07/09	0	0.00	1	18.40	18.30	-1	507	-0.20%
2019/07/04	0	0.00	11	18.23	18.50	-11	534	-2.06%
2019/07/03	2	18.15	0	0.00	18.15	2	549	0.36%
2019/07/02	10	18.00	0	0.00	18.00	10	567	1.76%
2019/06/20	0	0.00	2	17.75	18.25	-2	610	-0.33%
2019/06/19	0	0.00	0.1	17.95	17.95	-0.1	598	-0.01%
2019/06/14	0	0.00	1	16.60	16.60	-1	581	-0.17%
2019/06/11	0	0.00	5	17.15	17.15	-5	575	-0.87%
2019/06/03	1	17.85	0	0.00	17.85	1	562	0.18%
2019/05/24	3	18.03	0	0.00	18.45	3	554	0.54%
2019/05/23	2	17.85	0	0.00	17.60	2	559	0.36%
2019/05/20	2	18.15	0	0.00	18.15	2	558	0.36%
2019/05/17	5	19.50	30	19.60	18.85	-25	545	-4.58%
2019/05/16	1	19.75	0	0.00	19.60	1	528	0.19%
2019/05/13	4	19.95	0	0.00	19.65	4	503	0.79%
2019/05/10	20	20.15	0	0.00	19.95	20	494	4.04%
2019/05/09	8	20.11	26	19.67	19.70	-18	480	-3.75%
2019/05/08	6	19.30	0	0.00	20.05	6	440	1.36%
2019/05/07	5	19.70	9	19.40	19.20	-4	429	-0.93%
2019/05/06	4	19.10	7	19.61	19.10	-3	422	-0.71%
2019/05/03	0	0.00	4	19.05	19.05	-4	394	-1.01%
2019/04/30	30	18.62	0	0.00	18.65	30	378	7.93%
2019/04/26	0	0.00	2	18.43	18.80	-2	354	-0.56%
2019/04/22	0	0.00	2	18.95	18.60	-2	312	-0.64%
2019/04/18	0	0.00	74	18.38	18.20	-74	302	-24.49%
2019/04/17	0	0.00	2	17.90	18.25	-2	275	-0.73%
2019/04/16	1	17.05	21	16.97	17.05	-20	257	-7.76%
2019/04/15	5	16.90	34	16.86	16.90	-29	250	-11.58%
2019/04/12	0	0.00	41	16.62	16.60	-41	242	-16.87%
2019/04/11	1	17.00	15	16.87	16.95	-14	234	-5.97%
2019/04/10	1	17.20	1	16.85	17.00	0	224	0.00%
2019/04/09	1	16.20	0	0.00	16.70	1	208	0.48%
2019/04/02	0	0.00	61	14.94	14.85	-61	163	-37.26%
2019/02/27	0	0.00	12	13.50	13.55	-12	120	-9.99%
2019/02/22	0	0.00	2	13.45	13.60	-2	120	-1.66%
2019/02/19	3	13.00	0	0.00	13.55	3	119	2.51%
2019/01/07	0	0.00	18	12.70	12.80	-18	121	-14.78%
2019/01/03	0	0.00	10	12.70	12.65	-10	132	-7.53%
2019/01/02	0	0.00	8	12.68	12.65	-8	134	-5.96%
2018/12/20	0	0.00	20	12.60	12.50	-20	145	-13.70%
2018/12/18	0	0.00	20	12.70	12.50	-20	147	-13.59%
2018/12/12	0	0.00	20	13.00	12.90	-20	149	-13.38%
2018/12/11	0	0.00	23	12.90	12.90	-23	149	-15.37%
2018/12/06	3	13.00	10	13.20	13.00	-7	152	-4.60%
2018/12/05	3	13.05	0	0.00	13.20	3	151	1.98%
2018/12/04	0	0.00	17	13.38	13.50	-17	151	-11.21%
2018/12/03	0	0.00	22	13.35	13.50	-22	151	-14.50%
2018/11/30	22	13.05	0	0.00	13.30	22	151	14.49%
2018/11/29	0	0.00	12	13.40	13.55	-12	146	-8.18%
2018/11/28	0	0.00	28	13.25	13.35	-28	141	-19.77%
2018/11/22	0	0.00	10	13.25	13.25	-10	137	-7.25%
2018/11/20	30	12.93	0	0.00	13.20	30	136	21.97%
2018/11/16	0	0.00	5	12.60	12.80	-5	131	-3.81%
2018/11/14	26	11.98	5	12.00	11.95	21	128	16.36%
2018/11/12	5	11.50	0	0.00	11.50	5	125	3.98%
2018/11/08	0	0.00	2	12.15	11.80	-2	125	-1.60%
2018/11/02	0	0.00	5	12.10	12.15	-5	127	-3.92%
2018/11/01	0	0.00	5	11.65	11.55	-5	121	-4.11%
2018/10/29	5	10.65	0	0.00	10.65	5	120	4.14%
2018/10/26	8	10.70	0	0.00	10.75	8	121	6.58%
2018/10/25	10	10.73	0	0.00	10.70	10	135	7.40%
2018/10/23	15	10.95	0	0.00	11.00	15	133	11.24%
2018/10/22	10	11.10	0	0.00	11.20	10	133	7.51%
2018/10/19	10	11.10	0	0.00	11.20	10	134	7.42%
2018/10/18	15	11.10	0	0.00	11.30	15	134	11.14%
2018/10/16	27	11.23	0	0.00	11.30	27	132	20.40%
2018/10/12	6	10.10	0	0.00	10.25	6	128	4.65%
2018/10/11	54	10.16	0	0.00	10.10	54	130	41.48%
2018/10/09	17	11.01	0	0.00	11.20	17	119	14.18%
2018/10/08	26	11.27	0	0.00	11.20	26	117	22.06%
2018/10/05	30	12.00	0	0.00	11.90	30	113	26.55%
2018/09/28	60	12.74	0	0.00	12.70	60	114	52.52%
2018/09/27	2	12.55	0	0.00	12.55	2	113	1.76%
2018/09/26	14	12.45	0	0.00	12.55	14	114	12.21%
2018/09/05	11	13.75	0	0.00	13.75	11	185	5.94%
2018/09/04	3	13.80	0	0.00	13.90	3	186	1.61%
2018/09/03	1	13.70	0	0.00	13.60	1	187	0.53%
2018/08/23	4	13.70	0	0.00	13.65	4	204	1.95%
2018/08/22	3	14.00	0	0.00	13.65	3	207	1.45%
2018/08/21	2	14.00	0	0.00	14.00	2	205	0.97%
2018/08/20	7	14.06	0	0.00	14.00	7	212	3.29%
2018/08/15	3	13.90	0	0.00	14.10	3	223	1.34%
2018/07/23	0	0.00	1	14.65	14.45	-1	290	-0.34%
2018/07/17	0	0.00	0.1	14.00	14.00	-0.1	293	-0.04%
2018/06/11	41	15.57	0	0.00	15.75	41	286	14.31%
2018/06/08	4	15.80	0	0.00	15.60	4	291	1.37%
2018/06/06	6	15.61	0	0.00	15.60	6	300	1.99%
2018/06/05	7	15.63	0	0.00	15.50	7	300	2.33%
2018/05/22	0	0.00	3	15.87	15.80	-3	281	-1.06%
2018/05/18	3	16.80	2	16.00	16.10	1	274	0.36%
2018/05/17	2	17.25	0	0.00	16.35	2	271	0.74%
2018/05/02	1	15.00	0	0.00	15.10	1	234	0.43%
2018/04/26	0	0.00	12	15.60	15.10	-12	245	-4.90%
2018/04/19	0.4	16.35	0	0.00	16.35	0.4	242	0.15%
2018/04/17	2	16.75	0	0.00	16.50	2	244	0.82%
2018/03/27	0	0.00	2	17.70	17.65	-2	229	-0.87%
2018/03/08	0	0.00	7	17.75	17.95	-7	218	-3.21%
2018/02/07	0	0.00	16	16.69	16.55	-16	273	-5.86%
2018/01/16	16	18.84	0	0.00	18.80	16	311	5.14%
2018/01/05	2	19.00	0	0.00	19.00	2	328	0.61%