通嘉 (3588)-國票-台中券商分點個股進出

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

通嘉

(3588)

可現股當沖

股價
87.2
漲跌
▲0.8
漲幅
+0.93%
成交量
1,639張
產業
上市半導體類股▼2.09%
377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

通嘉 (3588)籌碼相關－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/05/31	0	0.00	1	89.50	87.20	-1	1,372	-0.07%
2024/05/30	1	87.40	0	0.00	86.40	1	1,413	0.07%
2024/05/29	1	90.00	5	88.30	88.40	-4	1,481	-0.27%
2024/05/28	5	86.54	0	0.00	87.30	5	1,671	0.30%
2024/05/20	0	0.00	1	83.10	83.20	-1	2,765	-0.04%
2024/05/17	1	84.80	0	0.00	84.20	1	3,027	0.03%
2024/05/14	0	0.00	1	85.20	84.90	-1	3,309	-0.03%
2024/05/10	1	84.50	0	0.00	84.70	1	3,358	0.03%
2024/05/08	0	0.00	4	87.50	88.00	-4	3,416	-0.12%
2024/04/29	0	0.00	1.1	89.83	90.00	-1.1	3,738	-0.03%
2024/04/25	0	0.00	1	87.40	87.60	-1	3,840	-0.03%
2024/04/19	0	0.00	1	90.20	88.00	-1	4,204	-0.02%
2024/04/16	0	0.00	0.2	90.50	90.60	-0.2	4,537	0.00%
2024/04/12	1	96.30	1	101.00	96.30	0	5,202	0.00%
2024/04/09	1	104.00	1	103.00	103.00	0	5,673	0.00%
2024/04/08	1	109.00	1	105.50	105.50	0	5,679	0.00%
2024/04/02	2	107.00	2	108.50	107.00	0	6,083	0.00%
2024/04/01	2	109.50	2	107.00	108.00	0	6,358	0.00%
2024/03/22	1	105.97	0	0.00	106.00	1	6,430	0.02%
2024/03/20	0	0.00	0.1	106.18	106.00	-0.1	6,412	0.00%
2024/03/19	3	109.00	2	110.00	109.00	1	6,391	0.02%
2024/03/18	1	105.00	2	109.25	114.50	-1	6,367	-0.02%
2024/03/15	4	107.00	4	107.25	107.00	0	6,356	0.00%
2024/03/14	4	107.25	3	109.67	109.00	1	6,276	0.02%
2024/03/12	1.1	105.03	0	0.00	105.50	1.1	6,293	0.02%
2024/03/07	3	110.33	4	109.00	108.50	-1	6,491	-0.02%
2024/03/06	3	113.17	52	116.76	113.00	-49	6,450	-0.76%
2024/03/05	2	117.50	10	116.00	118.00	-8	6,427	-0.12%
2024/03/04	2.1	119.40	0	0.00	116.00	2.1	6,403	0.03%
2024/03/01	8	118.25	7	118.71	118.00	1	6,360	0.02%
2024/02/29	4	114.13	4	112.50	114.00	0	6,161	0.00%
2024/02/27	94	111.22	40	108.15	112.00	54	6,089	0.89%
2024/02/26	2	110.50	9.1	107.76	111.00	-7.1	6,041	-0.12%
2024/02/23	10	102.20	10	102.60	101.00	0	6,046	0.00%
2024/02/22	25	105.08	52	103.56	103.00	-27	5,972	-0.45%
2024/02/21	100	101.88	65	104.04	105.00	35	5,819	0.60%
2024/02/20	19	96.29	59	95.47	95.60	-40	5,675	-0.70%
2024/02/19	44	93.96	3	94.57	92.20	41	5,575	0.74%
2024/02/16	1	88.50	0	0.00	88.80	1	5,662	0.02%
2024/02/15	2	85.25	2	84.15	87.70	0	5,800	0.00%
2024/02/01	1	84.90	1	86.20	84.70	0	5,765	0.00%
2024/01/31	2	84.55	3	84.87	84.40	-1	5,740	-0.02%
2024/01/29	1	84.70	0	0.00	86.60	1	5,707	0.02%
2024/01/25	2	88.00	2	86.10	86.30	0	5,719	0.00%
2024/01/24	69	90.74	70	89.00	89.00	-1	5,684	-0.02%
2024/01/23	3	86.97	3	86.43	86.20	0	5,596	0.00%
2024/01/22	1	85.00	84	84.44	84.40	-83	5,567	-1.49%
2024/01/19	19	84.67	18	85.97	84.20	1	5,556	0.02%
2024/01/18	3	84.00	3	85.10	84.00	0	5,504	0.00%
2024/01/17	3	86.40	12	86.40	86.40	-9	5,486	-0.16%
2024/01/16	114	91.55	23	89.35	88.60	91	5,448	1.67%	大買/
2024/01/15	6	90.45	6	89.12	90.70	0	5,352	0.00%
2024/01/12	3	85.90	3	87.90	85.90	0	5,234	0.00%
2024/01/11	5	89.12	5	88.36	90.00	0	5,265	0.00%
2024/01/10	1	90.00	2	88.70	90.30	-1	5,588	-0.02%
2024/01/09	6	88.08	6	88.50	87.90	0	5,467	0.00%
2024/01/08	25	91.30	21	93.81	90.60	4	5,362	0.07%
2024/01/05	16	88.21	27	86.56	90.80	-11	4,797	-0.23%
2024/01/04	12	83.31	12	84.19	82.60	0	4,535	0.00%
2024/01/03	34	83.95	43	84.97	83.30	-9	4,464	-0.20%
2024/01/02	16	82.41	5	82.96	82.20	11	4,288	0.26%
2023/12/29	12	83.75	11	84.09	82.40	1	4,263	0.02%
2023/12/28	23	89.49	21	89.50	88.50	2	4,167	0.05%
2023/12/27	22	89.02	23	88.18	90.20	-1	3,879	-0.03%
2023/12/26	9	82.57	9	82.70	82.00	0	3,573	0.00%
2023/12/12	4	80.80	4	83.00	80.80	0	3,620	0.00%
2023/12/11	1	82.60	1	84.10	83.10	0	3,709	0.00%
2023/12/07	4	84.93	3	86.07	84.80	1	3,775	0.03%
2023/12/06	6	84.82	4	84.35	85.30	2	3,733	0.05%
2023/12/05	3	83.60	3	81.30	84.70	0	3,645	0.00%
2023/12/04	1	78.70	0	0.00	78.20	1	3,594	0.03%
2023/11/29	12	82.62	11	83.30	82.30	1	4,413	0.02%
2023/11/28	7	82.24	7	82.20	82.20	0	4,521	0.00%
2023/11/27	0	0.00	0.3	81.40	81.00	-0.3	4,546	-0.01%
2023/11/24	5	83.30	5	83.18	83.30	0	4,629	0.00%
2023/11/22	1	81.70	4	80.10	87.00	-3	4,332	-0.07%
2023/11/21	5	79.04	10	79.71	79.10	-5	4,227	-0.12%
2023/11/20	0	0.00	63	79.17	79.10	-63	4,158	-1.51%
2023/11/17	71	80.89	3	78.40	80.60	68	4,080	1.67%
2023/11/16	50	78.00	99	79.81	80.00	-49	3,992	-1.23%
2023/11/15	19	80.18	19	79.68	79.00	0	3,829	0.00%
2023/11/14	16	74.01	20	72.96	75.40	-4	3,588	-0.11%
2023/11/13	3	69.33	1	63.90	69.40	2	3,395	0.06%
2023/11/10	1	64.80	0	0.00	63.10	1	3,329	0.03%
2023/11/03	2	69.50	1	67.20	67.20	1	3,290	0.03%
2023/11/02	1	69.10	3	70.03	69.70	-2	3,277	-0.06%
2023/11/01	11	67.77	11	67.90	67.60	0	3,261	0.00%
2023/10/31	66	69.95	16	69.59	67.00	50	3,238	1.54%
2023/10/30	0	0.00	7	67.27	68.30	-7	3,256	-0.21%
2023/10/26	2	69.85	1	67.30	67.30	1	3,298	0.03%
2023/10/25	6	71.68	6.1	72.16	71.40	-0.1	3,275	0.00%
2023/10/24	2	69.80	4	70.80	70.60	-2	3,254	-0.06%
2023/10/23	4	70.60	4.2	70.98	69.80	-0.2	3,270	-0.01%
2023/10/20	4	67.18	4	68.14	69.00	0	3,298	0.00%
2023/10/19	13.4	67.65	13	68.59	69.10	0.4	3,353	0.01%
2023/10/18	47	73.33	37	74.86	68.60	10	3,353	0.30%
2023/10/17	4	73.13	8	72.30	73.70	-4	3,010	-0.13%
2023/10/13	3	68.53	2	68.80	68.80	1	2,965	0.03%
2023/10/11	0	0.00	1	67.00	65.50	-1	2,938	-0.03%
2023/10/04	1	68.00	1	66.80	66.80	0	2,919	0.00%
2023/09/21	1	65.70	0	0.00	64.90	1	2,810	0.04%
2023/09/19	0	0.00	1	68.50	67.70	-1	2,776	-0.04%
2023/09/18	74	73.31	74	70.20	70.00	0	2,740	0.00%
2023/09/15	3	71.80	2	70.70	73.10	1	2,682	0.04%
2023/09/14	12	71.91	44	71.92	71.10	-32	2,614	-1.22%
2023/09/13	4	70.10	5	69.68	70.10	-1	2,476	-0.04%
2023/09/12	1	71.00	0	0.00	71.80	1	2,427	0.04%
2023/09/08	39	70.82	39	69.93	69.90	0	2,320	0.00%
2023/09/07	7	70.56	6	70.15	70.40	1	2,266	0.04%
2023/09/06	104	73.90	76	71.00	71.10	28	2,176	1.29%	大買/
2023/09/05	12	71.53	13	70.95	73.00	-1	2,057	-0.05%
2023/09/04	20	70.90	21	69.85	69.60	-1	1,781	-0.06%
2023/09/01	4	65.68	5	64.26	67.20	-1	1,277	-0.08%
2023/08/31	10	61.10	14	61.73	61.10	-4	1,128	-0.35%
2023/08/30	22	60.40	15.1	58.85	60.50	6.9	1,068	0.65%
2023/08/29	2	57.20	0.3	55.30	57.20	1.7	966	0.17%
2023/08/21	0.2	53.00	0.2	52.90	52.80	0	958	0.00%
2023/08/18	0	0.00	0.2	53.60	53.40	-0.2	957	-0.02%
2023/08/11	0	0.00	3.1	55.00	54.30	-3.1	946	-0.33%
2023/08/10	0	0.00	5	55.82	56.00	-5	937	-0.53%
2023/08/09	0	0.00	0.4	58.44	59.00	-0.4	929	-0.04%
2023/08/08	5	58.62	1.2	58.32	58.50	3.8	928	0.41%
2023/08/04	0.1	59.70	0	0.00	59.60	0.1	908	0.01%
2023/08/02	2.1	59.62	14	62.66	60.80	-11.9	896	-1.33%
2023/08/01	25	62.08	11.7	62.16	62.50	13.3	807	1.65%
2023/07/31	3.2	57.21	0	0.00	57.50	3.2	729	0.44%
2023/07/28	0.2	57.15	0	0.00	56.80	0.2	717	0.03%
2023/07/26	0	0.00	0.2	57.55	56.70	-0.2	701	-0.03%
2023/07/25	0.2	59.10	1	60.30	60.70	-0.8	666	-0.12%
2023/07/24	3.3	61.14	3.2	62.29	61.20	0.1	602	0.02%
2023/07/21	10.2	59.52	12.5	57.61	60.00	-2.3	518	-0.44%
2023/07/20	17.5	54.89	15.5	53.15	55.80	2	431	0.46%
2023/07/19	1	50.80	1	50.40	50.80	0	343	0.00%
2023/07/17	1	47.25	0	0.00	47.30	1	335	0.30%
2023/07/07	1	51.00	0	0.00	50.70	1	413	0.24%
2023/06/21	0.2	53.00	0	0.00	52.80	0.2	449	0.05%
2023/06/08	1	54.40	0	0.00	54.00	1	438	0.23%
2023/06/05	1	55.50	1	55.80	55.60	0	461	0.00%
2023/06/02	1	55.00	0	0.00	55.00	1	461	0.22%
2023/05/29	0	0.00	1	53.70	55.00	-1	466	-0.21%
2023/05/23	0	0.00	0	55.00	54.40	0	484	0.00%
2023/05/17	0	0.00	2	54.50	54.50	-2	502	-0.40%
2023/05/15	1	53.20	0	0.00	52.70	1	519	0.19%
2023/05/12	2	53.50	0	0.00	53.90	2	534	0.37%
2023/05/11	0	0.00	1	53.60	52.80	-1	551	-0.18%
2023/05/09	1	56.40	0	0.00	56.50	1	609	0.16%
2023/05/08	0	0.00	1	57.90	57.30	-1	825	-0.12%
2023/05/05	1	56.10	0	0.00	56.00	1	905	0.11%
2023/04/25	0	0.00	0.2	59.35	57.80	-0.2	917	-0.03%
2023/04/24	0	0.00	2	61.10	61.00	-2	905	-0.22%
2023/04/19	2.5	66.15	0.1	66.20	65.40	2.4	885	0.27%
2023/04/18	2.1	65.89	3.3	65.74	65.30	-1.2	843	-0.14%
2023/04/14	0	0.00	1	62.30	61.60	-1	800	-0.12%
2023/04/13	1	62.50	0	0.00	61.80	1	800	0.12%
2023/04/11	0	0.00	4	63.33	63.70	-4	785	-0.51%
2023/04/10	1	61.80	0	0.00	61.80	1	777	0.13%
2023/04/06	1	60.60	1.1	61.11	63.40	-0.1	768	-0.01%
2023/03/31	0	0.00	1	61.00	61.00	-1	759	-0.13%
2023/03/28	1	61.70	0	0.00	60.30	1	768	0.13%
2023/03/22	0	0.00	0.2	62.75	62.40	-0.2	766	-0.03%
2023/03/20	0.1	60.90	0	0.00	61.10	0.1	762	0.01%
2023/03/16	0	0.00	0.1	61.00	59.80	-0.1	764	-0.01%
2023/03/15	1.1	61.91	1	61.00	61.00	0.1	773	0.01%
2023/03/14	0.3	61.55	1	61.30	61.10	-0.7	787	-0.09%
2023/03/13	2	60.85	1.2	61.37	61.40	0.8	801	0.10%
2023/03/10	0.2	64.30	0	0.00	62.20	0.2	820	0.02%
2023/03/07	0.2	65.00	0	0.00	65.40	0.2	826	0.02%
2023/03/06	0	0.00	0.1	64.90	64.60	-0.1	827	-0.02%
2023/03/02	0	0.00	1	63.10	62.70	-1	850	-0.12%
2023/03/01	1	63.00	1	63.00	63.00	0	859	0.00%
2023/02/24	2	63.30	0	0.00	63.20	2	872	0.23%
2023/02/23	0	0.00	1	64.60	65.20	-1	886	-0.11%
2023/02/20	0	0.00	1	65.50	65.50	-1	1,002	-0.10%
2023/02/16	1	63.40	3	64.33	64.60	-2	1,038	-0.19%
2023/02/15	3	63.07	0	0.00	62.50	3	1,086	0.28%
2023/02/14	0	0.00	1	64.20	63.60	-1	1,116	-0.09%
2023/02/10	4	65.28	0	0.00	64.20	4	1,190	0.34%
2023/02/09	1	67.80	0	0.00	66.90	1	1,283	0.08%
2023/02/08	2	66.80	0	0.00	67.50	2	1,447	0.14%
2023/02/06	3	70.17	11	69.81	69.00	-8	1,535	-0.52%
2023/02/03	10	68.02	1	66.40	68.90	9	1,389	0.65%
2023/01/30	0	0.00	3	57.77	59.20	-3	1,570	-0.19%
2023/01/16	0	0.00	1	55.80	55.30	-1	1,566	-0.06%
2023/01/13	1	55.90	1	56.20	55.70	0	1,567	0.00%
2022/12/28	1	53.10	0	0.00	53.10	1	1,563	0.06%
2022/12/27	0	0.00	0.1	55.00	55.00	-0.1	1,568	0.00%
2022/12/26	1	53.50	0	0.00	54.40	1	1,566	0.06%
2022/12/21	1	54.10	0	0.00	54.00	1	1,569	0.06%
2022/12/05	0	0.00	1	64.90	64.90	-1	1,576	-0.06%
2022/12/02	2	64.50	1	64.80	64.10	1	1,563	0.06%
2022/11/21	1	61.60	1	61.20	60.60	0	1,476	0.00%
2022/11/18	1	65.80	1	66.50	62.80	0	1,455	0.00%
2022/11/17	0	0.00	2	66.60	66.20	-2	1,395	-0.14%
2022/11/11	3	65.60	1	65.30	64.10	2	1,302	0.15%
2022/11/09	2	65.40	2	65.20	65.20	0	1,227	0.00%
2022/11/07	3	66.20	4	66.40	66.90	-1	1,154	-0.09%
2022/11/04	8	65.38	8	66.15	65.30	0	1,057	0.00%
2022/11/03	2	60.50	7	58.06	61.10	-5	880	-0.57%
2022/11/02	7	55.71	2	55.90	55.60	5	782	0.64%
2022/11/01	1	55.90	1	56.80	56.20	0	753	0.00%
2022/10/31	4	56.60	8	55.90	56.60	-4	690	-0.58%
2022/10/28	9	53.61	8	53.61	54.40	1	529	0.19%
2022/10/27	2	49.08	0	0.00	49.50	2	432	0.46%
2022/10/17	1	45.20	0	0.00	47.65	1	468	0.21%
2022/10/12	1	46.80	0	0.00	47.10	1	473	0.21%
2022/10/11	0	0.00	0	48.00	47.20	0	477	-0.01%
2022/10/05	0	0.00	0.1	53.50	52.20	-0.1	503	-0.02%
2022/10/04	0.1	52.80	0	0.00	52.70	0.1	510	0.01%
2022/09/27	0	0.00	0.1	53.30	53.60	-0.1	546	-0.02%
2022/09/26	0	0.00	1.1	50.77	50.60	-1.1	546	-0.19%
2022/09/23	0.1	56.50	0	0.00	56.20	0.1	551	0.02%
2022/09/22	0	0.00	0.1	58.00	58.40	-0.1	560	-0.02%
2022/09/20	0	0.00	0.1	57.00	58.90	-0.1	561	-0.02%
2022/09/19	0	0.00	0.2	56.50	56.60	-0.2	561	-0.04%
2022/09/14	0	57.50	0	0.00	59.60	0	618	0.00%
2022/09/06	0	0.00	0.3	60.40	59.30	-0.3	693	-0.04%
2022/09/02	0	0.00	0.3	64.00	63.90	-0.3	714	-0.04%
2022/08/30	1	64.20	2	64.46	64.20	-1	760	-0.13%
2022/08/29	2	63.60	1	64.60	63.40	1	768	0.13%
2022/08/26	1	68.20	0	0.00	66.70	1	787	0.13%
2022/08/11	0	0.00	0.1	65.40	66.30	-0.1	953	-0.01%
2022/08/09	1	63.30	1	63.00	65.50	0	980	0.00%
2022/08/08	0.1	65.00	0	0.00	65.60	0.1	978	0.01%
2022/08/05	0	0.00	0.2	67.90	67.30	-0.2	984	-0.02%
2022/08/04	0.2	66.70	0	0.00	65.60	0.2	987	0.02%
2022/07/29	0	0.00	1	70.10	68.60	-1	1,007	-0.10%
2022/07/28	1	78.80	0	0.00	78.80	1	1,013	0.10%
2022/07/01	0	0.00	3	77.17	76.90	-3	1,173	-0.26%
2022/06/23	3	86.50	3	88.83	88.80	0	1,219	0.00%
2022/06/22	0	0.00	2	98.40	89.10	-2	1,212	-0.16%
2022/06/21	2	97.60	0	0.00	98.60	2	1,196	0.17%
2022/06/07	0	0.00	59	114.22	114.50	-59	1,150	-5.13%
2022/06/06	1	116.50	21	116.43	115.00	-20	1,153	-1.73%
2022/06/02	80	117.75	1	117.50	117.00	79	1,154	6.84%
2022/06/01	22	116.98	21	117.50	117.50	1	1,155	0.09%
2022/05/31	40	114.54	42	114.36	115.00	-2	1,144	-0.17%
2022/05/30	3	107.83	1	108.50	108.00	2	1,133	0.18%
2022/05/17	2	107.50	2.1	108.94	109.50	-0.1	1,357	0.00%
2022/05/13	0	0.00	0.1	109.00	107.50	-0.1	1,348	0.00%
2022/05/10	0.1	105.00	0	0.00	105.00	0.1	1,425	0.00%
2022/05/09	0	0.00	0.1	103.00	100.50	-0.1	1,460	0.00%
2022/05/06	0.1	104.50	0	0.00	105.00	0.1	1,458	0.01%
2022/05/05	0	0.00	0.1	108.50	109.50	-0.1	1,452	0.00%
2022/05/04	1.1	105.00	2.1	105.46	105.50	-1	1,453	-0.07%
2022/05/03	0.1	105.50	0	0.00	105.50	0.1	1,462	0.00%
2022/04/28	0	0.00	2	102.00	101.50	-2	1,484	-0.13%
2022/04/26	2	104.25	0	0.00	101.50	2	1,478	0.14%
2022/04/21	1	114.00	1	116.50	114.00	0	1,511	0.00%
2022/04/19	1	115.50	0	0.00	116.00	1	1,514	0.07%
2022/04/07	0	0.00	0.1	132.00	131.50	-0.1	1,581	-0.01%
2022/03/17	0	0.00	1	136.00	136.00	-1	1,902	-0.05%
2022/03/04	0	0.00	0	148.75	145.50	0	2,488	0.00%
2022/03/03	0	0.00	1	150.00	148.50	-1	2,499	-0.04%
2022/02/23	1.1	144.05	1	146.00	144.00	0.1	2,587	0.00%
2022/02/22	1.3	146.40	3	142.67	142.00	-1.8	2,658	-0.07%
2022/02/21	2.1	148.90	2	149.50	150.00	0.1	2,744	0.00%
2022/02/18	0.2	145.75	0	0.00	148.50	0.2	2,884	0.01%
2022/02/17	2.4	148.38	2	146.50	143.50	0.4	2,978	0.01%
2022/02/15	0	0.00	0.2	141.50	139.50	-0.2	3,628	-0.01%
2022/02/14	0.1	140.50	1	139.00	141.00	-0.9	3,913	-0.02%
2022/02/11	0.1	142.00	0	0.00	145.00	0.1	3,943	0.00%
2022/02/10	3	142.00	3	143.00	143.50	0	3,966	0.00%
2022/02/09	2	139.00	2	142.00	141.50	0	3,980	0.00%
2022/01/19	3	136.00	0	0.00	135.00	3	4,645	0.06%
2022/01/10	0	0.00	1	136.00	137.50	-1	5,012	-0.02%
2022/01/03	3	153.50	2	151.50	151.00	1	5,120	0.02%
2021/12/30	1	150.00	1	150.00	150.00	0	5,139	0.00%
2021/12/29	1	150.50	0	0.00	151.50	1	5,192	0.02%
2021/12/28	1	155.50	1	156.50	153.50	0	5,267	0.00%
2021/12/23	0	0.00	1	151.50	147.50	-1	5,360	-0.02%
2021/12/22	1	149.50	0	0.00	147.00	1	5,414	0.02%
2021/12/17	0.1	145.00	0	0.00	144.50	0.1	5,817	0.00%
2021/12/16	1	147.00	1	147.00	148.00	0	5,855	0.00%
2021/12/13	1	145.00	2	146.00	143.50	-1	6,037	-0.02%
2021/12/10	0	0.00	1	150.50	149.50	-1	6,208	-0.02%
2021/12/07	4	150.75	3	150.33	148.00	1	6,508	0.02%
2021/12/02	5	160.10	3	160.33	157.00	2	6,673	0.03%
2021/12/01	32	163.84	32	160.81	168.50	0	6,636	0.00%
2021/11/30	83	168.40	82	168.13	168.50	1	6,564	0.02%
2021/11/25	1	156.00	1	151.50	150.50	0	6,865	0.00%
2021/11/24	3	153.83	16	154.34	154.50	-13	7,011	-0.19%
2021/11/23	2	153.75	9	151.78	152.00	-7	7,129	-0.10%
2021/11/22	21	162.26	4	161.88	162.50	17	7,390	0.23%
2021/11/19	1	157.50	1	158.50	159.00	0	7,629	0.00%
2021/11/18	4	158.75	2	160.50	158.00	2	7,653	0.03%
2021/11/17	6	169.50	7.1	169.54	169.00	-1.1	7,661	-0.01%
2021/11/16	7	166.57	5.1	164.76	167.00	1.9	7,615	0.02%
2021/11/15	21.2	166.14	22.1	165.36	163.00	-0.9	7,742	-0.01%
2021/11/12	52.1	161.57	84	160.40	161.00	-31.9	7,599	-0.42%
2021/11/11	38	153.22	10	153.15	153.50	28	7,250	0.39%
2021/11/10	0	0.00	1	140.00	140.00	-1	7,056	-0.01%
2021/11/09	2	134.00	0	0.00	134.00	2	7,163	0.03%
2021/11/05	2	130.00	2	133.99	134.00	0	7,210	0.00%
2021/11/04	2	135.50	0	0.00	136.50	2	7,226	0.03%
2021/11/03	0	0.00	4	137.00	139.00	-4	7,220	-0.06%
2021/11/02	7	137.64	6	137.08	135.00	1	7,166	0.01%
2021/11/01	3	142.50	0	0.00	142.00	3	6,977	0.04%
2021/10/29	0	0.00	2	133.50	133.50	-2	6,900	-0.03%
2021/10/28	4	137.38	3	137.33	134.00	1	6,894	0.01%
2021/10/27	0	0.00	1	132.50	132.50	-1	6,787	-0.01%
2021/10/26	4	133.00	4	130.38	129.00	0	6,819	0.00%
2021/10/25	3	131.67	1	131.00	133.00	2	6,799	0.03%
2021/10/22	1	128.00	4	125.75	127.50	-3	6,799	-0.04%
2021/10/21	4	127.13	3.1	126.60	124.00	0.9	6,796	0.01%
2021/10/20	0	0.00	3	120.00	123.00	-3	6,816	-0.04%
2021/10/19	6	117.50	0	0.00	119.50	6	6,859	0.09%
2021/10/15	1	114.00	0	0.00	113.50	1	7,371	0.01%
2021/10/08	0	0.00	0.2	121.00	120.50	-0.2	7,862	0.00%
2021/10/07	1	120.00	1	118.50	119.50	0	7,868	0.00%
2021/10/06	3	117.00	3	117.17	116.50	0	7,948	0.00%
2021/10/05	9	115.50	9	115.78	118.00	0	8,084	0.00%
2021/10/04	1	115.00	1	112.00	111.00	0	8,229	0.00%
2021/10/01	0	0.00	2	128.00	120.50	-2	8,416	-0.02%
2021/09/30	2	133.25	1	135.00	131.50	1	8,517	0.01%
2021/09/29	1	130.00	5	134.60	129.00	-4	8,590	-0.05%
2021/09/28	3	138.83	2	139.25	140.00	1	8,624	0.01%
2021/09/27	8	138.88	16	137.69	142.50	-8	8,490	-0.09%
2021/09/24	18	131.25	8	132.25	132.00	10	8,325	0.12%
2021/09/22	2	133.25	0	0.00	129.00	2	8,182	0.02%
2021/09/17	1	136.00	1	136.00	137.50	0	8,120	0.00%
2021/09/16	1	133.50	1	137.00	135.00	0	8,051	0.00%
2021/09/15	1	132.00	0	0.00	135.00	1	7,897	0.01%
2021/09/14	2	128.50	7	130.71	131.00	-5	7,714	-0.06%
2021/09/13	1	123.50	0	0.00	124.00	1	7,560	0.01%
2021/09/10	2	120.75	3	124.17	127.00	-1	7,474	-0.01%
2021/09/09	3	124.50	3	121.50	124.50	0	7,416	0.00%
2021/09/08	1	117.00	1	120.00	117.00	0	7,316	0.00%
2021/09/07	3	122.50	0	0.00	123.50	3	7,255	0.04%
2021/09/06	6	126.00	6	121.42	122.00	0	7,179	0.00%
2021/09/03	5	129.00	2	137.50	130.00	3	7,155	0.04%
2021/09/02	1	140.50	0	0.00	135.00	1	7,337	0.01%
2021/09/01	10	150.15	11	148.73	146.50	-1	7,370	-0.01%
2021/08/31	4	146.63	1	140.50	149.00	3	7,208	0.04%
2021/08/30	5	142.60	7	142.43	137.00	-2	6,995	-0.03%
2021/08/27	1	137.50	0	0.00	135.00	1	6,873	0.01%
2021/08/26	3	138.83	2	139.50	141.00	1	6,769	0.01%
2021/08/25	3	132.67	13	135.31	135.00	-10	6,608	-0.15%
2021/08/23	0	0.00	1	119.50	125.00	-1	6,419	-0.02%
2021/08/20	5	118.40	6	119.33	117.00	-1	6,305	-0.02%
2021/08/19	13	121.77	1	119.50	116.00	12	6,190	0.19%
2021/08/18	3	112.67	3	113.67	118.00	0	5,931	0.00%
2021/08/16	5	115.20	5	117.30	120.00	0	5,703	0.00%
2021/08/13	4	115.25	4	118.50	121.00	0	5,605	0.00%
2021/08/12	3	111.50	5	112.70	117.50	-2	5,462	-0.04%
2021/08/11	9	112.17	7	113.29	107.00	2	5,376	0.04%
2021/08/10	2	115.75	4	114.25	116.50	-2	5,319	-0.04%
2021/08/09	4	115.25	3	114.67	112.50	1	5,237	0.02%
2021/08/06	1	122.50	1	120.00	117.00	0	5,191	0.00%
2021/08/03	1	126.00	0	0.00	122.00	1	5,150	0.02%
2021/07/30	3	125.50	2	125.75	119.00	1	5,061	0.02%
2021/07/29	0	0.00	1	127.00	128.00	-1	5,003	-0.02%
2021/07/28	2	119.50	8	123.50	118.50	-6	4,941	-0.12%
2021/07/27	4	129.13	4	127.63	127.00	0	4,870	0.00%
2021/07/26	6	137.08	8	137.81	133.50	-2	4,824	-0.04%
2021/07/23	2	136.50	3	132.17	133.00	-1	4,700	-0.02%
2021/07/22	7	135.43	9	136.39	133.50	-2	4,632	-0.04%
2021/07/21	10	130.15	11	132.05	135.00	-1	4,478	-0.02%
2021/07/20	4	118.88	5	117.50	126.50	-1	4,076	-0.02%
2021/07/19	8	117.13	2	119.75	115.00	6	3,886	0.15%
2021/07/16	17	118.74	10	117.35	120.00	7	3,859	0.18%
2021/07/15	14	110.00	18	112.67	118.50	-4	3,695	-0.11%
2021/07/14	3	105.67	3	106.33	108.00	0	3,595	0.00%
2021/07/13	9	110.56	8	110.63	109.50	1	3,546	0.03%
2021/07/12	8	114.75	8	115.75	115.00	0	3,468	0.00%
2021/07/09	12	105.79	12	106.42	109.00	0	3,288	0.00%
2021/07/08	6	102.88	13	104.19	104.50	-7	3,083	-0.23%
2021/07/07	8	97.76	16	96.78	95.00	-8	2,845	-0.28%
2021/07/06	3	92.77	20	93.04	92.50	-17	2,748	-0.62%
2021/07/05	0	0.00	2	95.90	95.90	-2	2,734	-0.07%
2021/06/30	1	82.10	1	82.50	83.90	0	2,686	0.00%
2021/06/29	0	0.00	10	84.00	82.10	-10	2,787	-0.36%
2021/06/24	0	0.00	1	81.80	81.80	-1	3,557	-0.03%
2021/06/22	0	0.00	2	81.45	80.20	-2	4,320	-0.05%
2021/06/18	1	87.10	0	0.00	84.80	1	4,738	0.02%
2021/06/17	1	86.00	1	85.80	85.80	0	4,830	0.00%
2021/06/16	1	87.10	1	87.90	85.10	0	4,843	0.00%
2021/06/15	4	87.33	3	87.70	87.40	1	4,848	0.02%
2021/06/11	7	87.70	10	88.86	86.30	-3	4,868	-0.06%
2021/06/10	41	92.61	25	93.54	88.20	16	4,837	0.33%
2021/06/09	21	91.45	6	90.35	93.80	15	4,614	0.33%
2021/06/08	3	85.37	2	86.40	85.30	1	4,479	0.02%
2021/06/07	1	84.10	1	85.90	84.70	0	4,444	0.00%
2021/06/04	0	0.00	1	86.20	85.10	-1	4,421	-0.02%
2021/06/03	5	85.30	0	0.00	85.00	5	4,386	0.11%
2021/06/02	15	86.91	20	84.88	84.30	-5	4,339	-0.12%
2021/06/01	4	81.75	17	84.38	88.30	-13	4,177	-0.31%
2021/05/31	4	77.73	3	76.20	80.30	1	4,056	0.02%
2021/05/28	0	0.00	17	72.75	73.00	-17	3,994	-0.43%
2021/05/27	3	68.93	1	69.40	68.90	2	4,028	0.05%
2021/05/26	1	68.80	2	70.20	70.10	-1	4,033	-0.02%
2021/05/20	3	63.73	0	0.00	62.00	3	4,075	0.07%
2021/05/17	1	56.70	2	56.00	55.00	-1	4,176	-0.02%
2021/05/14	0	0.00	78	61.74	61.00	-78	4,171	-1.87%
2021/05/13	2	59.70	0	0.00	63.30	2	4,162	0.05%
2021/05/12	1	62.60	0	0.00	61.10	1	4,160	0.02%
2021/05/11	0	0.00	1	67.40	66.10	-1	4,139	-0.02%
2021/05/10	3	74.60	0	0.00	72.10	3	4,136	0.07%
2021/05/06	1	70.00	1	72.10	72.20	0	4,139	0.00%
2021/05/04	2	73.65	2	72.40	73.60	0	4,147	0.00%
2021/05/03	1	78.20	0	0.00	76.30	1	4,143	0.02%
2021/04/23	1	82.40	2	83.35	83.80	-1	4,397	-0.02%
2021/04/22	6	87.22	0	0.00	81.10	6	4,626	0.13%
2021/04/21	0	0.00	1	87.90	89.20	-1	4,602	-0.02%
2021/04/20	0	0.00	3	88.90	88.20	-3	4,619	-0.06%
2021/04/19	0	0.00	1	87.10	87.00	-1	4,606	-0.02%
2021/04/16	2	85.40	3	86.83	86.00	-1	4,600	-0.02%
2021/04/15	1	83.50	0	0.00	85.40	1	4,571	0.02%
2021/04/14	0	0.00	13	78.09	83.20	-13	4,591	-0.28%
2021/04/13	2	83.50	1	84.20	82.50	1	4,620	0.02%
2021/04/12	4	84.53	8	84.90	82.40	-4	4,650	-0.09%
2021/04/09	29	92.23	4	90.85	89.50	25	4,713	0.53%
2021/04/08	6	88.33	3	87.80	88.20	3	4,824	0.06%
2021/04/07	13	87.45	11	87.27	87.50	2	5,301	0.04%
2021/04/06	3	89.20	3	91.20	88.30	0	5,451	0.00%
2021/04/01	13	90.21	6	92.58	88.10	7	5,410	0.13%
2021/03/31	125	94.81	36	94.33	91.40	89	5,336	1.67%	大買/
2021/03/30	7	86.81	8	88.79	92.40	-1	4,932	-0.02%
2021/03/29	0	0.00	6	85.87	84.00	-6	4,798	-0.13%
2021/03/26	29	85.45	45	85.28	85.20	-16	4,834	-0.33%
2021/03/25	21	83.30	92	84.39	84.70	-71	4,620	-1.54%
2021/03/24	3	76.30	11	80.17	81.40	-8	4,333	-0.18%
2021/03/23	131	73.90	29	75.57	74.00	102	4,595	2.22%	大買/鉅額交易
2021/03/22	1	70.90	1	70.00	71.10	0	4,348	0.00%
2021/03/18	2	66.20	1	66.90	65.90	1	4,544	0.02%
2021/03/17	2	66.65	3	66.60	65.60	-1	4,816	-0.02%
2021/03/16	1	66.20	1	65.60	65.20	0	5,053	0.00%
2021/03/12	0	0.00	1	62.60	63.80	-1	5,043	-0.02%
2021/03/11	1	60.80	5	61.00	62.50	-4	5,047	-0.08%
2021/02/26	0	0.00	1	63.80	64.20	-1	5,139	-0.02%
2021/02/25	3	63.33	2	62.50	62.60	1	5,301	0.02%
2021/02/24	1	63.80	0	0.00	63.20	1	5,405	0.02%
2021/02/23	0	0.00	1	63.50	63.80	-1	5,434	-0.02%
2021/02/22	2	65.00	0	0.00	64.80	2	5,439	0.04%
2021/02/17	1	60.50	0	0.00	60.90	1	5,349	0.02%
2021/02/05	0	0.00	1	56.60	56.50	-1	5,320	-0.02%
2021/02/03	0	0.00	10	59.90	57.90	-10	5,357	-0.19%
2021/02/01	0	0.00	1	56.50	57.10	-1	5,530	-0.02%
2021/01/25	3	59.60	3	59.83	60.00	0	5,485	0.00%
2021/01/22	10	60.60	0	0.00	61.50	10	5,471	0.18%
2021/01/21	4	60.85	4	60.88	60.40	0	5,461	0.00%
2021/01/19	0	0.00	4	65.70	65.20	-4	5,382	-0.07%
2021/01/18	22	69.32	10	67.35	67.70	12	5,321	0.23%
2021/01/15	1	69.90	4	68.85	69.90	-3	5,149	-0.06%
2021/01/14	0	0.00	1	63.70	63.60	-1	4,905	-0.02%
2021/01/13	1	64.00	1	61.60	64.40	0	4,885	0.00%
2021/01/12	0	0.00	12	63.83	61.50	-12	4,855	-0.25%
2021/01/11	10	64.00	0	0.00	63.80	10	4,835	0.21%
2021/01/08	0	0.00	10	66.20	63.30	-10	4,847	-0.21%
2021/01/07	18	65.47	2	66.25	65.30	16	4,937	0.32%
2021/01/06	1	68.40	4	64.43	63.70	-3	4,958	-0.06%
2021/01/05	2	68.20	4	67.00	67.60	-2	4,950	-0.04%
2021/01/04	4	69.65	75	69.51	69.00	-71	4,909	-1.45%
2020/12/31	75	70.42	6	69.57	69.60	69	4,771	1.45%
2020/12/30	18	68.94	17	68.56	66.70	1	4,517	0.02%
2020/12/29	91	63.19	100	65.05	66.00	-9	3,990	-0.23%
2020/12/28	10	60.62	1	60.00	60.00	9	3,785	0.24%
2020/12/25	0	0.00	1	62.20	60.00	-1	3,735	-0.03%
2020/12/24	1	61.60	0	0.00	60.70	1	3,695	0.03%
2020/12/23	1	61.50	1	62.50	62.60	0	3,617	0.00%
2020/12/22	13	62.26	11	62.85	58.90	2	3,540	0.06%
2020/12/21	0	0.00	3	60.30	59.10	-3	3,390	-0.09%
2020/12/18	5	63.06	1	63.30	62.00	4	3,319	0.12%
2020/12/17	14	63.87	9	64.77	63.10	5	3,093	0.16%
2020/12/16	1	56.50	21	57.90	60.90	-20	2,708	-0.74%
2020/12/15	20	60.80	12	59.26	55.40	8	2,608	0.31%
2020/12/14	49	62.06	289	60.40	61.50	-240	2,487	-9.65%	大賣/鉅額交易
2020/12/11	265	60.70	16	60.43	62.10	249	2,274	10.95%	大買/鉅額交易
2020/12/10	6	52.77	8	53.98	56.50	-2	1,973	-0.10%
2020/12/09	2	51.40	0	0.00	51.40	2	1,691	0.12%
2020/12/07	0	0.00	1	44.80	46.00	-1	1,599	-0.06%
2020/12/04	2	46.58	1	46.00	45.85	1	1,581	0.06%
2020/12/03	2	47.33	0	0.00	46.50	2	1,563	0.13%
2020/11/30	0	0.00	0	47.40	47.30	0	1,499	0.00%
2020/11/27	0	0.00	1	45.80	46.00	-1	1,450	-0.07%
2020/11/24	12	49.45	14	48.69	47.00	-2	1,353	-0.15%
2020/11/23	7	45.64	16	45.58	48.10	-9	1,182	-0.76%
2020/11/20	0	0.00	16	43.67	43.75	-16	1,067	-1.50%
2020/11/17	9	41.02	1	41.50	41.65	8	974	0.82%
2020/11/12	1	43.00	2	41.50	41.80	-1	964	-0.10%
2020/11/11	5	42.75	0	0.00	42.80	5	961	0.52%
2020/11/10	26	43.31	16	43.94	42.20	10	940	1.06%
2020/11/09	5	41.95	0	0.00	42.10	5	801	0.62%
2020/11/06	1	39.50	1	39.70	38.30	0	767	0.00%
2020/10/23	0	0.00	1	41.15	40.75	-1	788	-0.13%
2020/10/19	1	42.65	0	0.00	42.20	1	842	0.12%
2020/10/14	1	42.25	8	41.50	41.60	-7	718	-0.97%
2020/10/13	5	39.94	6	40.97	39.65	-1	686	-0.15%
2020/10/12	1	38.55	1	38.55	38.55	0	631	0.00%
2020/09/22	1	36.25	0	0.00	36.15	1	1,289	0.08%
2020/09/18	4	37.95	0	0.00	37.75	4	1,306	0.31%
2020/09/14	8	34.79	8	35.05	36.40	0	1,362	0.00%
2020/09/01	1	36.50	0	0.00	36.50	1	1,540	0.06%
2020/08/26	0	0.00	3	36.52	37.25	-3	1,632	-0.18%
2020/08/20	0	0.00	1	34.55	34.85	-1	1,927	-0.05%
2020/08/17	1	40.80	0	0.00	40.60	1	1,998	0.05%
2020/08/13	1	40.10	1	40.15	39.05	0	1,974	0.00%
2020/08/05	0	0.00	15	39.55	39.50	-15	1,948	-0.77%
2020/07/28	0	0.00	11	37.70	36.70	-11	1,975	-0.56%
2020/07/27	2	39.00	1	40.50	39.00	1	1,957	0.05%
2020/07/24	5	41.34	0	0.00	40.00	5	1,937	0.26%
2020/07/23	0	0.00	1	40.50	40.40	-1	1,919	-0.05%
2020/07/21	1	39.85	0	0.00	39.50	1	1,893	0.05%
2020/07/20	0	0.00	1	38.60	39.60	-1	1,880	-0.05%
2020/07/17	0	0.00	25	37.89	38.25	-25	1,859	-1.34%
2020/07/10	24	51.88	3	47.32	45.00	21	1,718	1.22%
2020/07/07	30	41.22	0	0.00	41.10	30	1,477	2.03%
2020/07/06	6	39.55	7	39.27	39.60	-1	1,351	-0.07%
2020/07/03	0	0.00	1	36.15	36.00	-1	1,281	-0.08%
2020/07/01	1	36.85	1	35.85	35.90	0	1,246	0.00%
2020/06/30	1	34.00	0	0.00	34.00	1	1,199	0.08%
2020/06/24	1	34.75	0	0.00	33.60	1	1,178	0.08%
2020/06/23	6	33.68	6	33.92	34.15	0	1,160	0.00%
2020/06/15	0	0.00	37	33.30	32.15	-37	1,084	-3.41%
2020/06/12	0	0.00	2	32.90	32.90	-2	1,076	-0.19%
2020/06/11	1	35.45	1	35.70	34.70	0	1,059	0.00%
2020/06/10	2	36.25	0	0.00	36.15	2	1,047	0.19%
2020/06/09	37	37.04	0	0.00	37.05	37	1,035	3.57%
2020/06/05	0	0.00	3	36.57	36.05	-3	942	-0.32%
2020/06/04	0	0.00	12	36.50	36.10	-12	930	-1.29%
2020/06/03	5	35.36	0	0.00	36.95	5	901	0.55%
2020/06/02	6	35.95	0	0.00	35.40	6	872	0.69%
2020/06/01	5	37.15	0	0.00	37.00	5	854	0.58%
2020/05/28	3	36.40	3	36.50	35.00	0	778	0.00%
2020/05/27	1	37.50	4	37.85	38.40	-3	707	-0.42%
2020/05/26	6	34.13	3	33.93	34.95	3	556	0.54%
2020/05/07	0	0.00	1	32.40	32.35	-1	398	-0.25%
2020/04/27	0	0.00	2	28.60	28.15	-2	372	-0.54%
2020/04/20	5	28.80	5	28.70	28.00	0	373	0.00%
2020/04/16	2	28.18	0	0.00	27.75	2	382	0.52%
2020/04/09	0	0.00	1	26.35	26.00	-1	377	-0.27%
2020/03/26	1	23.50	0	0.00	23.60	1	430	0.23%
2020/02/07	4	29.23	4	29.30	27.60	0	847	0.00%
2020/01/15	0	0.00	1	30.80	30.80	-1	911	-0.11%
2020/01/13	1	32.40	0	0.00	31.55	1	897	0.11%
2020/01/07	0	0.00	50	30.42	31.65	-50	856	-5.84%
2019/12/20	1	31.30	0	0.00	31.00	1	750	0.13%
2019/12/19	3	32.27	3	31.95	31.95	0	735	0.00%
2019/12/18	20	33.00	0	0.00	32.90	20	741	2.70%
2019/12/17	4	31.70	1	31.90	31.70	3	718	0.42%
2019/12/16	0	0.00	3	32.23	32.45	-3	713	-0.42%
2019/12/13	35	30.95	1	30.45	31.65	34	633	5.37%
2019/12/11	1	30.80	1	30.60	29.60	0	534	0.00%
2019/12/10	0	0.00	1	28.40	29.30	-1	432	-0.23%
2019/11/28	0	0.00	3	26.85	26.75	-3	378	-0.79%
2019/11/21	14	28.84	10	27.93	28.00	4	364	1.10%
2019/11/20	6	27.02	6	27.18	27.90	0	307	0.00%
2019/10/30	0	0.00	1	26.95	26.45	-1	263	-0.38%
2019/10/29	0	0.00	1	27.60	26.75	-1	260	-0.38%
2019/10/28	1	28.05	0	0.00	27.80	1	248	0.40%
2019/10/25	1	25.65	1	26.50	27.60	0	205	0.00%
2019/10/24	1	25.40	0	0.00	25.35	1	164	0.61%
2019/09/23	0	0.00	2	26.40	25.30	-2	190	-1.05%
2019/09/20	4	25.79	2	25.68	26.05	2	169	1.18%
2019/08/21	1	24.75	0	0.00	24.95	1	123	0.81%
2019/08/20	2	24.18	2	24.18	25.00	0	118	0.00%
2019/06/26	1	24.00	1	22.70	22.70	0	288	0.00%
2019/05/27	0	0.00	5	22.75	22.45	-5	301	-1.66%
2019/05/24	0	0.00	7	22.72	22.70	-7	307	-2.28%
2019/05/23	1	22.40	15	22.67	22.75	-14	305	-4.58%
2019/05/15	0	0.00	15	22.05	22.25	-15	304	-4.92%
2019/05/02	1	23.95	2	23.95	23.95	-1	290	-0.34%
2019/04/29	0	0.00	2	24.50	23.95	-2	287	-0.70%
2019/04/26	9	25.50	0	0.00	25.30	9	281	3.19%
2019/04/24	16	27.14	0	0.00	26.80	16	271	5.89%
2019/04/22	3	28.28	0	0.00	28.30	3	255	1.17%
2019/04/19	16	27.60	1	28.85	27.80	15	229	6.53%
2019/04/18	1	28.30	18	28.42	28.20	-17	215	-7.88%
2019/04/17	24	27.89	9	27.85	27.95	15	164	9.13%
2019/04/16	3	25.53	1	25.50	25.60	2	109	1.83%
2018/10/26	0	0.00	1	19.75	19.80	-1	91	-1.09%
2018/06/11	1	29.05	1	28.50	29.00	0	383	0.00%
2018/05/23	2	27.03	2	27.45	27.40	0	325	0.00%
2018/05/16	0	0.00	1	25.95	26.00	-1	323	-0.31%
2018/04/24	0	0.00	1	26.40	26.65	-1	321	-0.31%
2018/04/23	0	26.85	3	27.15	26.85	-3	318	-0.94%
2018/04/18	3	31.00	0	0.00	29.00	3	301	0.99%
2018/04/17	0	0.00	2	29.95	30.85	-2	264	-0.76%
2018/04/16	14	29.43	12	29.43	30.25	2	236	0.85%
2018/04/10	0	0.00	13	28.46	27.70	-13	196	-6.61%
2018/04/09	43	27.46	31	27.90	27.90	12	154	7.79%
2018/03/23	0	0.00	1	26.00	26.00	-1	141	-0.71%
2018/03/22	2	26.30	2	26.18	26.85	0	138	0.00%
2018/02/06	8	23.98	8	24.06	24.05	0	188	0.00%
2018/01/08	0	0.00	3	28.70	28.35	-3	697	-0.43%
2018/01/05	14	27.93	11	28.10	28.40	3	680	0.44%
2018/01/04	1	27.30	1	27.25	27.20	0	671	0.00%