宏致 (3605)-國票-台中券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
50.60
漲跌
▲1.70
漲幅
+3.48%
成交量
1,613張
產業
上市電子零組件類股
313人加入追蹤

立即追蹤
本地時間:14:30(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

宏致 (3605)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
2024/11/22	2	49.55	0	0.00	50.60	2	5,956	0.03%
2024/11/20	3	49.50	0	0.00	49.55	3	5,962	0.05%
2024/11/19	3	48.55	0	0.00	49.30	3	5,961	0.05%
2024/11/18	6	48.85	6	49.01	48.85	0	5,954	0.00%
2024/11/15	5	49.45	11	51.08	51.70	-6	5,920	-0.10%
2024/11/14	3	50.70	24	49.57	49.35	-21	5,912	-0.36%
2024/11/11	3	52.20	0	0.00	52.30	3	5,973	0.05%
2024/11/08	3	54.80	0	0.00	51.20	3	5,977	0.05%
2024/11/07	0	0.00	8	54.10	54.70	-8	5,934	-0.13%
2024/11/06	5	52.80	0	0.00	52.90	5	5,905	0.08%
2024/11/05	6	52.60	6	52.75	52.60	0	5,904	0.00%
2024/11/04	8	53.86	0	0.00	51.30	8	5,906	0.14%
2024/10/30	4	56.35	4	55.35	55.20	0	5,829	0.00%
2024/10/28	11	59.20	11	57.80	57.50	0	5,819	0.00%
2024/10/25	10	59.13	9	59.60	59.60	1	5,786	0.02%
2024/10/24	1	61.70	1	60.60	58.70	0	5,751	0.00%
2024/10/23	0	0.00	2	61.85	61.70	-2	5,641	-0.04%
2024/10/22	6	61.65	9	61.52	61.50	-3	5,570	-0.05%
2024/10/21	17	60.77	19	60.76	61.00	-2	5,459	-0.04%
2024/10/18	2	58.80	0	0.00	58.40	2	5,308	0.04%
2024/10/17	11	58.51	10	58.80	58.80	1	5,276	0.02%
2024/10/16	8	57.71	5	58.14	58.10	3	5,261	0.06%
2024/10/15	6	57.95	0	0.00	57.10	6	5,198	0.12%
2024/10/14	3	57.70	8	58.04	57.70	-5	5,085	-0.10%
2024/10/11	2	56.70	0	0.00	55.30	2	4,981	0.04%
2024/10/09	14	56.29	19	56.36	56.30	-5	4,927	-0.10%
2024/10/08	2	54.50	1	53.70	54.30	1	4,815	0.02%
2024/10/07	0	0.00	4	54.20	54.40	-4	4,772	-0.08%
2024/10/04	5	53.68	0	0.00	52.80	5	4,759	0.11%
2024/10/01	11	53.83	8	53.19	53.50	3	4,747	0.06%
2024/09/30	3	52.50	2	53.80	53.80	1	4,687	0.02%
2024/09/27	2	55.40	0	0.00	55.00	2	4,600	0.04%
2024/09/26	30	60.02	12	60.19	58.00	18	4,386	0.41%
2024/09/25	13	58.31	12	58.73	60.70	1	3,944	0.03%
2024/09/24	4	56.38	0	0.00	55.20	4	3,654	0.11%
2024/09/23	10	59.33	19	59.78	61.10	-9	3,258	-0.28%
2024/09/20	10	58.40	0	0.00	58.70	10	3,019	0.33%
2024/09/19	11	57.92	40	57.26	59.10	-29	2,955	-0.98%
2024/09/18	64	57.77	36	60.03	55.60	28	2,825	0.99%
2024/09/16	30	57.49	28	57.74	57.50	2	2,528	0.08%
2024/09/13	19	53.92	22	54.12	55.30	-3	2,332	-0.13%
2024/09/11	5	51.70	5	51.48	51.70	0	2,218	0.00%
2024/09/10	18	49.60	18	52.64	49.60	0	2,191	0.00%
2024/08/29	10	55.90	10	56.70	56.70	0	2,038	0.00%
2024/08/28	10	52.90	10	55.20	55.20	0	1,992	0.00%
2024/08/27	10	53.00	10	53.13	53.80	0	1,884	0.00%
2024/08/12	8	45.90	8	45.95	45.90	0	2,277	0.00%
2024/07/23	0	0.00	1	47.55	47.80	-1	2,433	-0.04%
2024/07/18	5	49.45	5	48.72	49.45	0	2,448	0.00%
2024/07/10	3	50.40	3	49.35	49.55	0	2,515	0.00%
2024/07/08	4	50.00	4	48.00	48.00	0	2,471	0.00%
2024/06/28	10	49.73	10	47.55	49.20	0	2,443	0.00%
2024/06/20	0	0.00	3	45.50	45.30	-3	2,431	-0.12%
2024/06/18	2	48.10	2	45.80	45.80	0	2,402	0.00%
2024/06/12	2	48.05	2	48.65	48.65	0	2,374	0.00%
2024/06/07	6	49.65	6	49.95	49.65	0	2,432	0.00%
2024/06/06	3	48.25	4	48.05	48.25	-1	2,420	-0.04%
2024/06/05	4	50.05	2	47.50	47.50	2	2,414	0.08%
2024/06/04	2	50.30	0	0.00	49.75	2	2,399	0.08%
2024/06/03	0	0.00	2	50.65	50.60	-2	2,416	-0.08%
2024/05/31	2	50.50	0	0.00	50.50	2	2,430	0.08%
2024/05/30	10	52.40	5	50.90	50.80	5	2,445	0.20%
2024/05/29	2	52.80	12	52.72	52.10	-10	2,527	-0.40%
2024/05/28	26	52.88	1	52.30	52.90	25	2,643	0.95%
2024/05/27	12	51.77	39	52.45	50.70	-27	2,583	-1.05%
2024/05/24	170	52.56	178	51.66	52.00	-8	2,447	-0.33%	大買/大賣/
2024/05/23	32	47.95	5	47.61	48.45	27	2,223	1.21%
2024/05/22	27	46.98	46	46.97	47.20	-19	2,192	-0.87%
2024/05/21	27	46.86	17	47.22	46.75	10	2,126	0.47%
2024/05/20	63	46.20	69	45.93	46.65	-6	2,053	-0.29%
2024/05/17	19	43.32	0	0.00	43.40	19	1,968	0.97%
2024/05/16	21	43.40	21	43.42	43.50	0	1,968	0.00%
2024/05/14	2	44.85	17	43.73	41.10	-15	1,890	-0.79%
2024/05/13	46	44.63	34	44.24	44.95	12	1,814	0.66%
2024/05/08	1	38.90	0	0.00	39.30	1	1,799	0.06%
2024/04/29	0	0.00	6	41.15	41.45	-6	2,452	-0.24%
2024/04/26	0	0.00	5	41.15	40.95	-5	2,436	-0.21%
2024/04/24	1	39.20	1	39.10	39.20	0	2,378	0.00%
2024/04/22	0	0.00	2	39.80	38.50	-2	2,357	-0.08%
2024/04/19	34	40.30	25	40.25	40.20	9	2,323	0.39%
2024/04/18	1	39.60	0	0.00	39.60	1	2,199	0.05%
2024/04/08	15	38.90	15	39.51	38.90	0	2,107	0.00%
2024/04/01	2	37.98	3	38.10	38.10	-1	2,037	-0.05%
2024/03/29	2	39.20	1	38.70	38.70	1	2,013	0.05%
2024/03/20	3	36.32	3	35.90	35.50	0	1,956	0.00%
2024/03/15	0	0.00	1	36.60	36.95	-1	1,979	-0.05%
2024/03/14	1	35.55	0	0.00	35.90	1	1,968	0.05%
2024/03/13	7	36.39	3	36.40	36.45	4	1,949	0.21%
2024/03/12	7	40.50	0	0.00	40.35	7	1,887	0.37%
2024/03/11	8	41.45	8	41.30	41.45	0	1,874	0.00%
2024/03/08	0	0.00	2	40.65	40.50	-2	1,879	-0.11%
2024/03/05	1	41.40	0	0.00	41.50	1	1,755	0.06%
2024/03/04	0	0.00	6	42.88	42.55	-6	1,714	-0.35%
2024/03/01	9	42.51	7	42.96	43.00	2	1,580	0.13%
2024/02/29	1	38.20	1	37.80	39.15	0	1,419	0.00%
2024/02/27	1	37.60	0	0.00	37.35	1	1,390	0.07%
2024/02/26	0	37.90	0	0.00	38.10	0	1,376	0.00%
2024/02/19	17	38.34	5	38.55	38.30	12	1,304	0.92%
2024/02/16	0	0.00	5	37.60	37.90	-5	1,284	-0.39%
2024/02/15	16	36.89	4	38.00	36.65	12	1,269	0.94%
2024/02/05	5	37.40	0	0.00	37.25	5	1,252	0.40%
2024/02/02	15	38.08	10	38.33	38.30	5	1,230	0.41%
2024/01/31	12	38.33	11	38.56	38.70	1	1,142	0.09%
2024/01/30	4	38.00	3	38.30	38.90	1	1,069	0.09%
2024/01/29	30	38.88	23	38.44	38.70	7	1,026	0.68%
2024/01/26	3	37.45	8	36.20	37.00	-5	800	-0.62%
2024/01/25	19	35.37	16	35.68	35.05	3	652	0.46%
2024/01/24	4	34.71	2	34.48	34.35	2	481	0.42%
2023/12/06	4	31.90	4	31.80	31.55	0	212	0.00%
2023/11/22	0	0.00	1	30.05	30.15	-1	163	-0.61%
2023/10/30	0	0.00	3	28.45	28.40	-3	131	-2.27%
2023/10/17	0	0.00	1	28.45	28.80	-1	158	-0.63%
2023/10/06	1	29.40	0	0.00	29.45	1	197	0.51%
2023/10/03	1	29.20	1	29.25	29.25	0	204	0.00%
2023/09/18	0	0.00	2	28.68	28.65	-2	215	-0.93%
2023/09/08	0	0.00	1	28.90	28.80	-1	217	-0.46%
2023/08/02	1	29.55	0	0.00	29.40	1	258	0.39%
2023/08/01	1	30.00	0	0.00	30.00	1	255	0.39%
2023/07/11	1	29.80	0	0.00	29.90	1	212	0.47%
2023/06/28	1	29.75	1	29.65	29.65	0	222	0.00%
2023/06/07	0	0.00	5	30.15	30.00	-5	287	-1.74%
2023/05/26	0	0.00	5	29.00	29.00	-5	289	-1.73%
2023/05/10	0	0.00	2	28.15	28.10	-2	322	-0.62%
2023/05/09	1	29.30	0	0.00	28.35	1	321	0.31%
2023/05/05	2	30.15	0	0.00	30.10	2	303	0.66%
2023/03/27	0	0.00	5	31.45	31.65	-5	276	-1.81%
2023/03/14	0	0.00	4	33.40	33.35	-4	227	-1.76%
2023/03/07	0	0.00	2	35.20	35.10	-2	302	-0.66%
2023/02/23	0	0.00	5	34.75	34.70	-5	294	-1.70%
2023/02/15	0	0.00	1	33.75	33.95	-1	288	-0.35%
2023/02/10	2	33.00	0	0.00	32.70	2	282	0.71%
2023/02/09	4	33.73	0	0.00	33.70	4	279	1.43%
2023/02/01	0	0.00	5	33.60	33.65	-5	282	-1.77%
2023/01/17	6	31.00	0	0.00	31.15	6	291	2.06%
2023/01/16	5	31.20	0	0.00	31.20	5	290	1.72%
2022/11/25	1	31.00	1	30.90	30.90	0	256	0.00%
2022/11/23	0	0.00	1	30.60	30.80	-1	254	-0.39%
2022/11/14	1	31.10	1	31.10	31.10	0	251	0.00%
2022/11/04	0	0.00	0.1	31.35	31.65	-0.1	264	-0.06%
2022/10/31	0	0.00	1	29.70	30.20	-1	260	-0.38%
2022/10/27	1	30.75	3	29.85	30.05	-2	260	-0.77%
2022/10/24	0	0.00	2	28.75	28.75	-2	249	-0.80%
2022/10/20	3	28.13	0	0.00	28.40	3	249	1.20%
2022/09/21	0	0.00	2	33.60	33.65	-2	322	-0.62%
2022/09/15	2	35.50	0	0.00	35.10	2	336	0.59%
2022/08/29	5	36.55	0	0.00	36.65	5	415	1.20%
2022/08/16	10	37.82	0	0.00	37.75	10	429	2.33%
2022/08/15	0	0.00	10	39.57	39.35	-10	432	-2.31%
2022/08/12	0	0.00	10	38.35	38.45	-10	430	-2.32%
2022/07/11	0	0.00	1	37.40	37.20	-1	514	-0.19%
2022/07/07	0	0.00	5	35.37	35.45	-5	517	-0.97%
2022/07/06	5	34.19	1	33.80	33.75	4	518	0.77%
2022/07/05	0	0.00	2	35.03	34.80	-2	548	-0.36%
2022/07/01	3	34.75	1	35.65	33.90	2	563	0.36%
2022/06/30	5	37.75	0	0.00	37.50	5	548	0.91%
2022/06/20	0	0.00	1	39.00	37.00	-1	766	-0.13%
2022/06/17	8	38.97	1	38.95	39.15	7	759	0.92%
2022/06/16	1	41.40	1	41.47	40.50	0	749	0.00%
2022/06/15	1	41.35	1	41.44	41.05	0	754	0.00%
2022/06/13	5	41.25	0	0.00	40.95	5	782	0.64%
2022/06/10	1	42.35	1	42.52	42.25	0	809	0.00%
2022/06/09	1	42.55	0	0.00	42.80	1	832	0.12%
2022/06/08	1	42.55	0	0.00	42.40	1	872	0.11%
2022/06/06	1	41.90	0	0.00	41.95	1	903	0.11%
2022/05/23	2	41.78	0	0.00	41.50	2	1,713	0.12%
2022/05/20	0	0.00	2	41.70	42.20	-2	1,764	-0.11%
2022/05/18	2	41.40	2	42.20	41.40	0	1,845	0.00%
2022/05/17	0	0.00	3	41.50	41.55	-3	2,030	-0.15%
2022/05/16	2	40.53	1	41.40	40.50	1	2,193	0.05%
2022/05/06	4	41.00	0	0.00	41.60	4	2,512	0.16%
2022/04/27	2	40.75	3	40.38	41.15	-1	2,572	-0.04%
2022/04/14	1	44.65	0	0.00	44.75	1	2,722	0.04%
2022/04/13	0	0.00	7	44.86	45.30	-7	2,735	-0.26%
2022/04/11	2	44.60	0	0.00	42.90	2	2,756	0.07%
2022/04/01	0	0.00	9	46.77	46.70	-9	3,077	-0.29%
2022/03/31	2	46.40	1	47.05	46.65	1	3,191	0.03%
2022/03/25	0	0.00	4	50.98	50.50	-4	3,251	-0.12%
2022/03/24	4	50.85	0	0.00	51.00	4	3,245	0.12%
2022/03/23	0	0.00	6	50.87	50.80	-6	3,237	-0.19%
2022/03/18	1	48.30	0	0.00	48.75	1	3,223	0.03%
2022/03/16	0	0.00	0.2	47.36	47.25	-0.2	3,233	-0.01%
2022/03/15	5.1	46.76	1	46.70	46.70	4.1	3,232	0.13%
2022/03/14	0.1	48.35	0	0.00	48.05	0.1	3,219	0.00%
2022/03/10	0	0.00	0.1	50.40	49.90	-0.1	3,203	0.00%
2022/03/09	1.1	48.73	1	48.80	48.80	0.1	3,196	0.00%
2022/03/08	4	49.25	0	0.00	48.70	4	3,208	0.12%
2022/03/07	3	50.60	0	0.00	50.30	3	3,223	0.09%
2022/03/04	4	52.28	0	0.00	52.30	4	3,199	0.13%
2022/03/03	1	54.90	0	0.00	53.40	1	3,185	0.03%
2022/03/02	3	54.93	9	54.74	54.80	-6	3,101	-0.19%
2022/03/01	5	52.30	9	53.41	54.00	-4	3,083	-0.13%
2022/02/24	6	50.18	1	49.75	49.75	5	3,030	0.16%
2022/02/23	1	52.80	1	53.30	53.30	0	3,078	0.00%
2022/02/22	1	53.20	1	53.50	53.50	0	3,071	0.00%
2022/02/21	0	0.00	1	52.20	52.70	-1	3,106	-0.03%
2022/02/18	0	0.00	1	53.10	53.00	-1	3,106	-0.03%
2022/02/17	5	55.00	14	53.99	52.20	-9	3,086	-0.29%
2022/02/16	2	52.90	8	53.19	53.40	-6	3,050	-0.20%
2022/02/15	10	52.11	7	52.06	51.70	3	3,090	0.10%
2022/02/10	0	0.00	1	50.10	50.20	-1	2,947	-0.03%
2022/02/09	0	0.00	5	49.85	50.00	-5	2,912	-0.17%
2022/01/26	5	45.95	0	0.00	45.95	5	2,870	0.17%
2022/01/24	2	46.25	0	0.00	46.35	2	2,987	0.07%
2022/01/21	3	47.10	0	0.00	47.30	3	3,013	0.10%
2022/01/13	0	0.00	1	47.90	47.35	-1	3,061	-0.03%
2022/01/11	1	47.70	0	0.00	47.70	1	2,992	0.03%
2022/01/10	3	49.20	0	0.00	49.10	3	2,963	0.10%
2022/01/07	2	49.00	0	0.00	48.95	2	2,962	0.07%
2022/01/04	3	51.00	0	0.00	50.90	3	2,912	0.10%
2021/12/29	2	52.55	0	0.00	53.00	2	2,829	0.07%
2021/12/28	2	53.60	7	53.36	52.60	-5	2,744	-0.18%
2021/12/27	6	52.25	3	51.07	52.10	3	2,609	0.11%
2021/12/24	1	50.60	1	49.70	49.70	0	2,502	0.00%
2021/12/23	1	50.80	1	50.50	50.90	0	2,438	0.00%
2021/12/21	0	0.00	5	47.90	47.55	-5	2,399	-0.21%
2021/12/17	1	48.10	0	0.00	48.10	1	2,383	0.04%
2021/12/16	1	49.50	0	0.00	49.50	1	2,377	0.04%
2021/12/14	2	48.75	0	0.00	48.70	2	2,404	0.08%
2021/12/10	0	0.00	1	49.10	48.50	-1	2,382	-0.04%
2021/12/07	1	48.55	0	0.00	48.65	1	2,392	0.04%
2021/12/06	0	0.00	1	50.10	49.95	-1	2,369	-0.04%
2021/12/03	2	50.80	1	50.50	50.50	1	2,377	0.04%
2021/12/02	2	51.10	1	50.60	50.80	1	2,386	0.04%
2021/12/01	3	49.90	5	51.38	51.90	-2	2,381	-0.08%
2021/11/30	3	49.80	1	49.75	49.80	2	2,327	0.09%
2021/11/29	2	48.10	0	0.00	48.85	2	2,321	0.09%
2021/11/25	9	53.96	6	53.47	50.50	3	2,278	0.13%
2021/11/24	1	51.40	1	52.00	52.00	0	2,140	0.00%
2021/11/22	0	0.00	3	51.20	53.40	-3	2,024	-0.15%
2021/11/18	51	49.26	51	49.75	49.70	0	1,857	0.00%
2021/11/17	0	0.00	6	48.18	48.15	-6	1,778	-0.34%
2021/11/16	1	47.95	1	47.50	47.45	0	1,762	0.00%
2021/11/15	2	51.20	0	0.00	48.40	2	1,732	0.12%
2021/11/12	1	51.30	6	51.22	51.30	-5	1,608	-0.31%
2021/11/11	0	0.00	1	47.05	47.45	-1	1,429	-0.07%
2021/11/10	1	47.20	0	0.00	47.75	1	1,444	0.07%
2021/11/09	0	0.00	2	47.60	47.40	-2	1,467	-0.14%
2021/11/08	0	0.00	3	46.35	46.45	-3	1,481	-0.20%
2021/11/05	3	47.18	1	47.75	47.15	2	1,493	0.13%
2021/11/04	8	47.98	6	48.33	47.75	2	1,496	0.13%
2021/11/02	2	47.08	1	47.40	47.10	1	1,504	0.07%
2021/11/01	0	0.00	2	48.83	48.85	-2	1,490	-0.13%
2021/10/29	1	47.50	7	47.25	47.45	-6	1,494	-0.40%
2021/10/28	1	45.85	6	46.48	45.50	-5	1,469	-0.34%
2021/10/27	1	44.75	5	45.51	46.00	-4	1,482	-0.27%
2021/10/26	0	0.00	5	44.90	44.85	-5	1,517	-0.33%
2021/10/25	1	44.90	2	45.65	44.10	-1	1,530	-0.07%
2021/10/22	0	0.00	5	44.85	45.20	-5	1,563	-0.32%
2021/10/21	1	43.70	2	43.98	43.05	-1	1,591	-0.06%
2021/10/20	10	43.25	0	0.00	43.35	10	1,638	0.61%
2021/10/15	1	43.40	1	43.80	43.40	0	2,075	0.00%
2021/10/08	6	43.97	0	0.00	43.85	6	2,314	0.26%
2021/10/07	0	0.00	7	43.79	44.20	-7	2,431	-0.29%
2021/10/06	3	43.02	1	43.55	42.65	2	2,622	0.08%
2021/10/05	0	0.00	2	42.80	44.10	-2	2,845	-0.07%
2021/10/04	15	42.30	0	0.00	41.55	15	3,078	0.49%
2021/09/29	6	45.32	0	0.00	44.70	6	3,386	0.18%
2021/09/27	1	47.85	0	0.00	47.80	1	3,449	0.03%
2021/09/24	2	48.25	2	48.33	48.55	0	3,516	0.00%
2021/09/23	1	47.45	2	47.78	47.40	-1	3,584	-0.03%
2021/09/22	1	47.35	0	0.00	47.20	1	3,842	0.03%
2021/09/17	1	48.90	0	0.00	49.35	1	4,203	0.02%
2021/09/16	2	49.48	0	0.00	49.20	2	4,300	0.05%
2021/09/15	2	50.20	0	0.00	50.20	2	4,463	0.04%
2021/09/14	1	50.50	1	50.90	51.00	0	4,489	0.00%
2021/09/13	6	50.48	1	51.20	50.70	5	4,517	0.11%
2021/09/07	2	50.20	2	50.18	50.60	0	4,511	0.00%
2021/09/06	3	51.30	2	51.60	50.00	1	4,505	0.02%
2021/09/03	0	0.00	1	53.00	52.90	-1	4,577	-0.02%
2021/09/02	2	52.90	1	53.50	52.20	1	4,624	0.02%
2021/09/01	1	53.50	1	52.00	53.50	0	4,645	0.00%
2021/08/31	1	51.70	1	52.20	52.10	0	4,643	0.00%
2021/08/26	1	52.90	1	53.90	52.20	0	4,727	0.00%
2021/08/25	0	0.00	1	54.00	54.20	-1	4,770	-0.02%
2021/08/23	1	52.80	0	0.00	52.80	1	4,788	0.02%
2021/08/18	2	52.90	2	52.65	53.80	0	4,784	0.00%
2021/08/17	2	53.15	2	53.20	51.50	0	4,778	0.00%
2021/08/16	2	53.60	1	52.70	53.80	1	4,768	0.02%
2021/08/13	1	56.80	1	56.70	53.70	0	4,756	0.00%
2021/08/12	4	55.85	5	56.42	57.20	-1	4,738	-0.02%
2021/08/11	1	54.50	0	0.00	54.20	1	4,745	0.02%
2021/08/10	1	55.10	0	0.00	56.00	1	4,755	0.02%
2021/08/06	1	59.30	0	0.00	57.60	1	4,779	0.02%
2021/08/05	2	59.30	2	59.60	59.50	0	4,770	0.00%
2021/08/04	1	60.50	2	59.05	60.00	-1	4,816	-0.02%
2021/08/03	1	58.80	0	0.00	57.80	1	4,843	0.02%
2021/08/02	1	56.20	1	56.00	58.10	0	4,847	0.00%
2021/07/29	5	57.38	1	58.60	56.90	4	4,787	0.08%
2021/07/28	3	56.53	3	56.17	57.70	0	4,767	0.00%
2021/07/27	2	58.25	1	58.90	57.60	1	4,753	0.02%
2021/07/26	1	59.50	2	61.20	60.30	-1	4,753	-0.02%
2021/07/23	4	59.20	5	59.66	59.00	-1	4,728	-0.02%
2021/07/22	2	63.40	2	63.40	59.30	0	4,646	0.00%
2021/07/21	1	61.70	6	62.50	64.80	-5	4,487	-0.11%
2021/07/20	8	60.88	6	61.28	60.20	2	4,340	0.05%
2021/07/19	2	61.00	3	60.77	61.10	-1	4,264	-0.02%
2021/07/15	1	59.10	2	59.25	61.30	-1	4,302	-0.02%
2021/07/14	2	61.00	5	60.58	60.00	-3	4,252	-0.07%
2021/07/13	8	60.23	5	61.46	58.50	3	4,165	0.07%
2021/07/12	6	61.43	7	61.29	62.10	-1	3,988	-0.03%
2021/07/09	10	58.13	10	58.11	59.30	0	3,770	0.00%
2021/07/08	12	55.53	8.2	54.70	57.60	3.8	3,560	0.11%
2021/07/07	0	0.00	3	52.80	52.40	-3	3,387	-0.09%
2021/07/06	4	52.60	3	53.10	51.90	1	3,430	0.03%
2021/07/05	8.2	52.29	6	52.38	52.80	2.2	3,401	0.06%
2021/07/02	2	51.75	5	50.72	52.10	-3	3,365	-0.09%
2021/07/01	1	50.50	2	51.90	50.30	-1	3,369	-0.03%
2021/06/30	7	51.73	10	51.88	51.80	-3	3,349	-0.09%
2021/06/29	13	52.17	6	52.75	51.40	7	3,308	0.21%
2021/06/28	15	53.50	19	53.04	54.30	-4	3,069	-0.13%
2021/06/25	4	47.74	7	48.42	49.45	-3	2,729	-0.11%
2021/06/24	13	48.99	6	48.90	47.55	7	2,645	0.26%
2021/06/23	1	46.00	6	46.54	46.80	-5	2,510	-0.20%
2021/06/22	5	45.86	2	46.20	45.50	3	2,503	0.12%
2021/06/21	1	44.05	1	44.30	44.55	0	2,491	0.00%
2021/06/18	0	0.00	1	45.45	45.00	-1	2,550	-0.04%
2021/06/15	1	44.90	1	45.10	44.70	0	3,141	0.00%
2021/06/11	3	46.77	2	45.85	44.90	1	3,151	0.03%
2021/06/10	0	0.00	1	47.80	47.85	-1	3,067	-0.03%
2021/06/08	2	46.50	3	45.98	46.65	-1	3,009	-0.03%
2021/06/07	1	45.55	0	0.00	45.55	1	3,015	0.03%
2021/06/04	1	46.40	1	46.15	46.75	0	2,989	0.00%
2021/06/03	2	47.00	2	46.40	46.35	0	3,007	0.00%
2021/06/02	1	46.55	6	46.60	46.35	-5	3,008	-0.17%
2021/06/01	1	45.80	0	0.00	46.00	1	2,979	0.03%
2021/05/26	0	0.00	1	42.75	43.05	-1	3,059	-0.03%
2021/05/25	1	42.45	6	42.86	42.45	-5	3,093	-0.16%
2021/05/21	1	40.55	2	40.48	40.75	-1	3,192	-0.03%
2021/05/19	0	0.00	5	40.50	40.55	-5	3,378	-0.15%
2021/05/18	1	37.00	18	37.38	38.25	-17	3,439	-0.49%
2021/05/17	29	36.16	3	36.53	34.80	26	3,423	0.76%
2021/05/14	1	39.70	1	40.15	38.55	0	3,390	0.00%
2021/05/12	5	42.20	0	0.00	39.00	5	3,360	0.15%
2021/05/11	4	43.30	6	44.08	42.40	-2	3,297	-0.06%
2021/05/10	1	40.85	0	0.00	40.75	1	3,211	0.03%
2021/05/07	0	0.00	2	40.83	41.80	-2	3,248	-0.06%
2021/05/05	2	40.60	2	40.58	39.75	0	3,278	0.00%
2021/05/04	4	40.73	2	38.85	40.30	2	3,308	0.06%
2021/04/29	2	45.30	0	0.00	44.95	2	3,268	0.06%
2021/04/28	1	46.05	2	46.43	45.85	-1	3,304	-0.03%
2021/04/27	2	46.38	1	46.70	45.80	1	3,382	0.03%
2021/04/26	1	46.15	1	46.60	46.15	0	3,432	0.00%
2021/04/23	0	0.00	2	46.23	46.00	-2	3,516	-0.06%
2021/04/22	6	46.96	1	46.35	46.15	5	3,636	0.14%
2021/04/15	0	0.00	1	45.60	45.75	-1	3,735	-0.03%
2021/04/14	12	45.23	11	45.36	45.45	1	3,803	0.03%
2021/04/13	1	48.20	1	49.25	46.20	0	3,917	0.00%
2021/04/12	1	49.25	1	48.90	49.25	0	4,128	0.00%
2021/04/09	2	47.55	2	48.20	47.70	0	4,281	0.00%
2021/04/08	5	47.70	2	47.78	47.05	3	4,379	0.07%
2021/04/07	1	47.55	5	46.70	47.50	-4	4,415	-0.09%
2021/04/06	1	46.70	11	46.28	46.70	-10	4,526	-0.22%
2021/04/01	14	45.90	4	45.81	45.70	10	4,698	0.21%
2021/03/31	1	45.20	0	0.00	45.05	1	4,784	0.02%
2021/03/30	12	44.48	12	44.54	45.20	0	4,959	0.00%
2021/03/29	0	0.00	1	45.40	45.50	-1	5,298	-0.02%
2021/03/26	2	45.08	2	45.03	46.10	0	5,714	0.00%
2021/03/25	0	0.00	23	44.46	44.15	-23	5,803	-0.40%
2021/03/24	1	44.70	1	44.95	44.95	0	5,912	0.00%
2021/03/23	7	44.99	4	45.14	44.70	3	5,890	0.05%
2021/03/22	4	46.88	3	46.83	46.25	1	5,824	0.02%
2021/03/19	31	48.09	11	48.74	47.50	20	5,753	0.35%
2021/03/18	24	48.70	24	49.65	50.40	0	5,507	0.00%
2021/03/17	9	46.13	6	46.32	45.85	3	5,226	0.06%
2021/03/16	1	46.15	1	46.65	45.60	0	5,211	0.00%
2021/03/15	1	46.45	2	46.68	46.45	-1	5,215	-0.02%
2021/03/11	1	46.50	2	46.25	46.40	-1	5,195	-0.02%
2021/03/10	3	45.13	3	45.33	45.25	0	5,173	0.00%
2021/03/08	5	45.26	5	45.26	45.20	0	5,118	0.00%
2021/03/03	2	45.95	2	45.65	45.65	0	5,075	0.00%
2021/03/02	0	0.00	2	45.70	45.10	-2	5,062	-0.04%
2021/02/26	2	47.00	2	46.30	46.90	0	5,044	0.00%
2021/02/24	7	47.33	5	48.21	46.15	2	4,976	0.04%
2021/02/23	5	47.56	4	47.46	47.65	1	4,944	0.02%
2021/02/22	12	47.84	17	47.77	47.25	-5	4,886	-0.10%
2021/02/19	3	45.35	3	44.47	45.35	0	4,733	0.00%
2021/02/18	4	44.66	5	44.69	44.35	-1	4,702	-0.02%
2021/02/04	0	0.00	9	41.90	41.75	-9	4,715	-0.19%
2021/02/03	3	42.05	9	42.13	41.65	-6	4,733	-0.13%
2021/01/29	5	42.91	4	42.40	40.40	1	4,867	0.02%
2021/01/28	6	42.18	11	42.65	42.10	-5	4,839	-0.10%
2021/01/26	10	41.96	1	43.25	41.55	9	4,869	0.18%
2021/01/25	2	42.00	2	41.08	42.15	0	4,843	0.00%
2021/01/22	11	41.92	0	0.00	42.05	11	4,823	0.23%
2021/01/21	18	42.23	23	42.27	42.00	-5	4,814	-0.10%
2021/01/20	1	44.85	21	41.72	41.60	-20	4,778	-0.42%
2021/01/19	10	44.60	10	44.10	44.10	0	4,711	0.00%
2021/01/15	39	45.44	20	45.03	45.70	19	4,629	0.41%
2021/01/14	0	0.00	2	44.45	43.90	-2	4,505	-0.04%
2021/01/13	2	43.28	2	43.68	43.05	0	4,485	0.00%
2021/01/12	3	43.05	0	0.00	42.30	3	4,456	0.07%
2021/01/08	5	43.50	5	43.83	44.25	0	4,460	0.00%
2021/01/07	3	45.43	22	45.24	44.75	-19	4,477	-0.42%
2021/01/06	20	45.15	9	46.10	44.55	11	4,542	0.24%
2021/01/05	26	47.04	21	47.46	46.70	5	4,576	0.11%
2021/01/04	14	45.73	29	45.19	46.45	-15	4,310	-0.35%
2020/12/31	10	41.90	1	42.25	42.25	9	4,082	0.22%
2020/12/30	11	42.73	3	43.45	42.90	8	3,952	0.20%
2020/12/29	12	42.67	7	43.42	42.50	5	3,922	0.13%
2020/12/28	15	41.86	6	43.13	42.15	9	3,793	0.24%
2020/12/25	4	39.48	9	39.72	39.50	-5	3,577	-0.14%
2020/12/24	14	39.05	14	39.46	39.00	0	3,509	0.00%
2020/12/23	13	39.00	13	39.14	38.65	0	3,330	0.00%
2020/12/22	13	37.50	12	37.61	37.70	1	2,976	0.03%
2020/12/21	3	34.97	20	33.79	34.90	-17	2,566	-0.66%
2020/12/18	10	33.83	10	33.70	33.10	0	2,447	0.00%
2020/12/15	10	31.00	0	0.00	30.80	10	2,342	0.43%
2020/12/11	5	31.35	1	32.50	31.35	4	2,415	0.17%
2020/12/09	1	32.30	10	32.30	32.40	-9	2,434	-0.37%
2020/12/03	10	31.35	0	0.00	31.25	10	2,684	0.37%
2020/12/01	0	0.00	0	31.65	31.50	0	2,737	0.00%
2020/11/24	5	31.80	0	0.00	31.75	5	3,038	0.16%
2020/11/12	5	32.85	0	0.00	32.85	5	4,062	0.12%
2020/11/09	3	36.10	3	36.08	36.30	0	4,110	0.00%
2020/11/06	0	0.00	5	34.10	34.10	-5	4,143	-0.12%
2020/11/05	3	35.00	3	34.55	34.80	0	4,245	0.00%
2020/10/26	3	34.50	3	34.35	34.35	0	4,112	0.00%
2020/10/16	0	0.00	12	34.54	33.30	-12	4,106	-0.29%
2020/10/15	4	33.95	1	35.40	35.40	3	4,014	0.07%
2020/10/14	8	34.18	1	33.55	34.20	7	3,920	0.18%
2020/10/13	1	33.40	3	34.20	34.15	-2	3,783	-0.05%
2020/10/12	2	31.90	2	32.20	32.40	0	3,598	0.00%
2020/10/05	2	32.00	7	32.00	32.10	-5	3,573	-0.14%
2020/09/29	0	0.00	5	31.60	31.40	-5	3,610	-0.14%
2020/09/28	0	0.00	5	31.20	31.10	-5	3,578	-0.14%
2020/09/25	5	29.30	0	0.00	29.60	5	3,578	0.14%
2020/09/23	0	0.00	5	31.15	30.90	-5	3,557	-0.14%
2020/09/22	5	30.50	0	0.00	30.85	5	3,569	0.14%
2020/09/17	5	31.20	0	0.00	31.35	5	3,593	0.14%
2020/09/11	10	31.23	0	0.00	30.60	10	3,748	0.27%
2020/09/10	0	0.00	7	32.69	32.10	-7	3,712	-0.19%
2020/09/07	5	31.45	2	31.50	31.05	3	3,551	0.08%
2020/09/04	0	0.00	2	31.30	31.50	-2	3,533	-0.06%
2020/09/03	0	0.00	2	31.85	31.85	-2	3,520	-0.06%
2020/09/02	0	0.00	7	32.27	31.60	-7	3,508	-0.20%
2020/09/01	10	31.06	6	31.18	31.10	4	3,466	0.12%
2020/08/31	8	32.47	8	32.55	33.00	0	3,364	0.00%
2020/08/28	4	31.90	4	32.45	31.90	0	3,331	0.00%
2020/08/27	5	31.80	6	31.49	31.70	-1	3,280	-0.03%
2020/08/26	2	32.45	1	32.95	32.40	1	3,233	0.03%
2020/08/25	9	32.99	35	33.19	32.60	-26	3,151	-0.82%
2020/08/24	17	32.09	51	33.63	33.70	-34	2,963	-1.15%
2020/08/21	75	32.02	2	31.98	32.05	73	2,735	2.67%
2020/08/19	0	0.00	1	30.60	30.75	-1	2,465	-0.04%
2020/08/18	0	0.00	9	29.70	29.50	-9	2,341	-0.38%
2020/08/17	5	29.50	0	0.00	29.65	5	2,224	0.22%
2020/08/14	9	28.78	2	28.65	28.65	7	2,169	0.32%
2020/08/13	1	30.15	106	30.00	28.65	-105	2,135	-4.92%	大賣/鉅額交易
2020/08/12	0	0.00	21	29.58	30.10	-21	1,993	-1.05%
2020/08/11	14	28.33	17	28.75	28.20	-3	1,863	-0.16%
2020/08/06	5	27.10	0	0.00	26.60	5	1,805	0.28%
2020/08/05	0	0.00	10	27.60	27.65	-10	1,814	-0.55%
2020/07/31	0	0.00	10	26.40	26.25	-10	1,841	-0.54%
2020/07/28	20	25.40	0	0.00	25.10	20	1,873	1.07%
2020/07/24	21	27.11	0	0.00	26.80	21	1,977	1.06%
2020/07/23	10	27.85	0	0.00	27.70	10	1,961	0.51%
2020/07/22	0	0.00	6	27.83	28.20	-6	1,925	-0.31%
2020/07/17	5	25.40	10	25.90	25.40	-5	1,825	-0.27%
2020/07/16	0	0.00	10	26.10	26.10	-10	1,822	-0.55%
2020/07/15	24	27.05	0	0.00	26.50	24	1,807	1.33%
2020/07/09	0	0.00	7	28.90	28.85	-7	1,860	-0.38%
2020/07/08	0	0.00	10	29.00	28.85	-10	1,827	-0.55%
2020/07/06	0	0.00	10	28.50	28.50	-10	1,778	-0.56%
2020/07/03	0	0.00	8	28.90	28.65	-8	1,761	-0.45%
2020/07/02	0	0.00	2	28.80	28.60	-2	1,754	-0.11%
2020/06/29	0	0.00	5	28.05	28.20	-5	1,694	-0.30%
2020/06/22	83	29.55	8	29.59	28.40	75	1,634	4.59%
2020/06/19	0	0.00	14	28.99	28.50	-14	1,574	-0.89%
2020/06/18	0	0.00	10	27.30	27.95	-10	1,450	-0.69%
2020/06/17	0	0.00	20	26.90	26.85	-20	1,401	-1.43%
2020/06/11	5	25.30	0	0.00	25.20	5	1,358	0.37%
2020/06/10	0	0.00	10	26.15	26.45	-10	1,354	-0.74%
2020/06/04	10	26.50	0	0.00	26.65	10	1,345	0.74%
2020/06/03	0	0.00	12	25.85	25.70	-12	1,287	-0.93%
2020/06/02	2	26.00	10	25.81	25.20	-8	1,263	-0.63%
2020/06/01	0	0.00	12	25.31	25.35	-12	1,228	-0.98%
2020/05/26	1	24.50	0	0.00	24.40	1	1,203	0.08%
2020/05/25	1	24.50	0	0.00	24.45	1	1,200	0.08%
2020/05/14	55	24.31	1	23.85	23.85	54	1,184	4.56%
2020/05/12	30	25.27	0	0.00	25.10	30	1,108	2.71%
2020/05/11	0	0.00	15	24.80	25.05	-15	1,080	-1.39%
2020/05/08	3	24.70	23	24.56	24.80	-20	1,066	-1.87%
2020/05/07	1	24.10	10	24.10	24.05	-9	1,044	-0.86%
2020/05/06	0	0.00	2	24.00	23.50	-2	1,048	-0.19%
2020/05/04	20	23.55	0	0.00	23.55	20	1,045	1.91%
2020/04/30	8	25.46	23	25.41	24.65	-15	1,041	-1.44%
2020/04/29	0	0.00	20	23.90	24.60	-20	980	-2.04%
2020/04/28	10	23.15	0	0.00	23.15	10	969	1.03%
2020/04/22	17	21.23	0	0.00	21.95	17	1,016	1.67%
2020/04/21	70	22.27	0	0.00	21.85	70	1,020	6.86%
2020/04/15	1	22.75	2	22.75	22.90	-1	1,058	-0.09%
2020/04/14	11	23.08	9	23.15	22.95	2	1,074	0.19%
2020/03/13	0	0.00	10	20.08	20.30	-10	1,705	-0.59%
2020/03/10	0	0.00	3	23.70	24.25	-3	1,749	-0.17%
2020/02/21	10	27.20	0	0.00	27.20	10	2,060	0.49%
2020/01/13	0	0.00	4	30.33	30.70	-4	2,696	-0.15%
2020/01/03	2	30.10	0	0.00	30.70	2	2,607	0.08%
2020/01/02	2	31.20	2	31.10	30.90	0	2,564	0.00%
2019/12/31	2	31.50	2	31.33	31.00	0	2,552	0.00%
2019/12/30	7	32.09	5	32.39	32.00	2	2,493	0.08%
2019/12/27	13	30.41	13	31.14	32.45	0	2,304	0.00%
2019/12/11	3	30.13	3	30.08	29.65	0	1,963	0.00%
2019/12/09	0	0.00	1	29.40	29.15	-1	1,964	-0.05%
2019/12/06	5	29.62	10	29.63	29.30	-5	1,950	-0.26%
2019/12/05	7	29.00	0	0.00	29.25	7	1,886	0.37%
2019/11/29	0	0.00	48	29.68	28.85	-48	1,800	-2.67%
2019/11/27	0	0.00	2	29.35	29.15	-2	1,689	-0.12%
2019/11/25	48	29.80	0	0.00	29.80	48	1,607	2.99%
2019/11/19	8	29.86	9	29.20	29.50	-1	1,469	-0.07%
2019/11/14	0	0.00	1	27.90	28.00	-1	1,276	-0.08%
2019/11/13	1	29.10	0	0.00	28.45	1	1,241	0.08%
2019/11/12	2	29.15	0	0.00	29.35	2	1,182	0.17%
2019/11/11	0	0.00	5	28.12	29.05	-5	1,099	-0.45%
2019/11/08	6	28.34	1	28.15	28.05	5	983	0.51%
2019/10/18	0	0.00	1	26.15	26.00	-1	544	-0.18%
2019/10/16	0	0.00	24	25.50	25.30	-24	524	-4.58%
2019/10/15	24	26.35	0	0.00	25.50	24	519	4.62%
2019/10/14	0	0.00	1	25.05	25.15	-1	475	-0.21%
2019/10/09	1	24.70	0	0.00	24.70	1	462	0.22%
2019/10/04	0	0.00	10	23.35	23.25	-10	424	-2.35%
2019/09/26	0	0.00	15	23.92	23.80	-15	413	-3.63%
2019/09/25	0	0.00	5	24.00	23.75	-5	409	-1.22%
2019/09/24	0	0.00	5	24.20	23.85	-5	406	-1.23%
2019/09/23	5	24.45	5	24.75	24.40	0	399	0.00%
2019/09/18	5	24.85	7	25.10	24.70	-2	380	-0.53%
2019/09/16	5	24.85	0	0.00	24.70	5	361	1.38%
2019/09/12	33	25.42	3	25.32	25.10	30	347	8.63%
2019/09/11	3	24.97	8	24.09	25.15	-5	281	-1.78%
2019/08/27	1	22.50	0	0.00	22.70	1	185	0.54%
2019/08/07	0	0.00	5	21.35	21.45	-5	168	-2.96%
2019/07/24	1	22.70	1	22.55	22.55	0	193	0.00%
2019/07/17	1	22.60	1	22.60	23.10	0	213	0.00%
2019/06/27	1	21.95	1	21.85	21.85	0	341	0.00%
2019/06/10	1	21.80	1	21.70	21.70	0	435	0.00%
2019/05/22	1	22.80	0	0.00	22.70	1	530	0.19%
2019/05/20	1	22.45	0	0.00	22.45	1	565	0.18%
2019/05/17	4	22.93	0	0.00	22.60	4	602	0.66%
2019/05/13	1	23.00	0	0.00	23.00	1	639	0.16%
2019/05/09	2	23.38	0	0.00	23.30	2	641	0.31%
2019/04/29	1	24.40	0	0.00	24.45	1	620	0.16%
2019/04/26	2	25.00	0	0.00	24.90	2	612	0.33%
2019/04/22	0	0.00	1	25.65	26.05	-1	602	-0.17%
2019/04/17	0	0.00	1	27.15	26.50	-1	588	-0.17%
2019/04/16	7	26.74	6	26.85	27.30	1	564	0.18%
2019/03/22	1	25.50	0	0.00	25.50	1	762	0.13%
2019/03/15	0	0.00	1	25.85	26.45	-1	773	-0.13%
2019/03/14	1	25.85	0	0.00	25.90	1	765	0.13%
2019/03/13	5	26.18	5	26.08	26.30	0	772	0.00%
2019/03/08	0	0.00	1	25.85	25.85	-1	775	-0.13%
2019/03/07	1	25.90	0	0.00	25.50	1	772	0.13%
2019/02/20	1	25.90	5	25.74	25.70	-4	709	-0.56%
2019/02/19	4	25.85	0	0.00	25.70	4	701	0.57%
2019/02/15	1	24.65	0	0.00	24.35	1	646	0.15%
2019/02/12	0	0.00	2	23.20	23.25	-2	618	-0.32%
2018/12/28	0	0.00	1	22.40	22.85	-1	654	-0.15%
2018/12/19	6	24.90	6	25.13	24.95	0	509	0.00%
2018/12/04	0	0.00	1	22.30	22.75	-1	297	-0.34%
2018/11/22	1	21.75	0	0.00	21.30	1	309	0.32%
2018/11/15	0	0.00	1	20.95	20.80	-1	292	-0.34%
2018/11/14	1	20.60	0	0.00	20.45	1	288	0.35%
2018/11/13	1	20.35	1	20.70	20.85	0	284	0.00%
2018/11/09	0	0.00	2	20.90	20.90	-2	276	-0.72%
2018/11/07	2	21.30	2	21.30	20.75	0	267	0.00%
2018/11/05	2	18.15	0	0.00	18.15	2	215	0.93%
2018/09/26	0	0.00	1	21.20	21.15	-1	231	-0.43%
2018/09/03	0	0.00	1	22.35	22.35	-1	254	-0.39%
2018/08/31	1	23.00	0	0.00	22.90	1	260	0.38%
2018/08/10	0	0.00	1	22.20	22.15	-1	309	-0.32%
2018/08/08	1	22.35	0	0.00	22.25	1	325	0.31%
2018/08/07	0	0.00	1	22.25	22.45	-1	349	-0.29%
2018/08/06	0	0.00	1	22.65	22.45	-1	425	-0.23%
2018/08/03	1	21.75	0	0.00	22.20	1	480	0.21%
2018/08/02	1	21.50	0	0.00	21.50	1	477	0.21%
2018/06/20	0	0.00	3	21.05	21.50	-3	702	-0.43%
2018/06/08	2	22.80	2	22.50	22.50	0	802	0.00%
2018/05/14	42	21.58	40	21.20	21.20	2	1,133	0.18%
2018/05/11	10	25.42	10	25.50	23.50	0	1,056	0.00%
2018/04/25	1	26.00	0	0.00	26.05	1	980	0.10%
2018/04/17	2	26.95	0	0.00	26.90	2	940	0.21%
2018/04/13	0	0.00	2	27.00	27.15	-2	911	-0.22%
2018/04/09	0	26.10	0	0.00	26.25	0	869	0.00%
2018/03/30	2	26.40	0	0.00	26.30	2	853	0.23%
2018/03/27	2	27.20	3	27.38	27.40	-1	813	-0.12%
2018/03/26	1	26.45	0	0.00	26.30	1	787	0.13%
2018/03/09	52	27.99	76	27.79	27.60	-24	588	-4.08%
2018/03/08	51	28.90	22	28.71	29.20	29	508	5.71%
2018/03/07	4	26.60	0	0.00	26.60	4	280	1.42%