通嘉 (3588)-凱基-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
90.4
漲跌
▼0.5
漲幅
-0.55%
成交量
500張
產業
上市半導體類股
379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－凱基-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

凱基-台中券商分點個股進出
凱基-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
2024/04/16	2	90.60	2	90.40	90.60	0	4,537	0.00%
2024/04/15	1	94.20	6	94.83	93.50	-5	4,634	-0.11%
2024/04/12	1.1	96.51	0	0.00	96.30	1.1	5,202	0.02%
2024/04/11	1	98.50	0	0.00	99.70	1	5,450	0.02%
2024/04/10	1	102.00	0	0.00	103.00	1	5,505	0.02%
2024/04/09	2	104.50	1	108.00	103.00	1	5,673	0.02%
2024/04/08	1	106.00	0	0.00	105.50	1	5,679	0.02%
2024/04/01	0	0.00	3.2	108.50	108.00	-3.2	6,358	-0.05%
2024/03/29	1	102.50	0	0.00	103.00	1	6,430	0.02%
2024/03/27	0	0.00	0.1	104.00	103.00	-0.1	6,432	0.00%
2024/03/26	2	104.25	0	0.00	103.50	2	6,430	0.03%
2024/03/25	1	108.00	1	106.50	106.00	0	6,428	0.00%
2024/03/22	4	104.50	4	105.00	106.00	0	6,430	0.00%
2024/03/21	1.1	107.37	1	106.00	105.50	0.1	6,423	0.00%
2024/03/20	2.1	107.69	1	110.50	106.00	1.1	6,412	0.02%
2024/03/19	1	109.50	2	109.75	109.00	-1	6,391	-0.02%
2024/03/18	1	108.00	0	0.00	114.50	1	6,367	0.02%
2024/03/15	2.2	108.14	3	108.67	107.00	-0.8	6,356	-0.01%
2024/03/14	1	104.50	0	0.00	109.00	1	6,276	0.02%
2024/03/11	0	102.50	0	0.00	103.00	0	6,413	0.00%
2024/03/07	3	112.33	2.2	108.91	108.50	0.8	6,491	0.01%
2024/03/06	2	113.75	0	0.00	113.00	2	6,450	0.03%
2024/03/05	1	119.00	1	116.50	118.00	0	6,427	0.00%
2024/03/04	0	121.50	0	0.00	116.00	0	6,403	0.00%
2024/03/01	156	114.90	161	119.13	118.00	-5	6,360	-0.08%	大買/大賣/
2024/02/29	2	114.25	2	113.50	114.00	0	6,161	0.00%
2024/02/27	61	105.52	59	109.15	112.00	2	6,089	0.03%
2024/02/26	2	108.50	4	108.64	111.00	-2	6,041	-0.03%
2024/02/23	61	103.40	80	103.41	101.00	-19	6,046	-0.31%
2024/02/22	4	104.25	4	105.00	103.00	0	5,972	0.00%
2024/02/21	76	97.82	78	99.04	105.00	-2	5,819	-0.03%
2024/02/20	14.1	98.20	15	98.58	95.60	-0.9	5,675	-0.02%
2024/02/19	36	93.91	35	94.93	92.20	1	5,575	0.02%
2024/02/16	2	88.95	2	87.70	88.80	0	5,662	0.00%
2024/02/15	0	88.30	2	85.70	87.70	-2	5,800	-0.03%
2024/02/05	2	81.80	4	83.00	81.90	-2	5,790	-0.03%
2024/01/25	2	89.70	2	87.10	86.30	0	5,719	0.00%
2024/01/24	2	88.80	2	88.90	89.00	0	5,684	0.00%
2024/01/19	2	87.00	2	84.35	84.20	0	5,556	0.00%
2024/01/18	10	84.99	10.2	86.69	84.00	-0.2	5,504	0.00%
2024/01/15	4	89.60	5	90.00	90.70	-1	5,352	-0.02%
2024/01/12	9	87.96	2	89.30	85.90	7	5,234	0.13%
2024/01/11	2	89.65	2	88.55	90.00	0	5,265	0.00%
2024/01/10	7.2	90.78	9	90.91	90.30	-1.8	5,588	-0.03%
2024/01/09	6	87.63	2.3	87.51	87.90	3.7	5,467	0.07%
2024/01/08	16	92.83	19	93.13	90.60	-3	5,362	-0.06%
2024/01/05	94	88.62	86	88.93	90.80	8	4,797	0.17%
2024/01/04	1	82.13	4	83.85	82.60	-3	4,535	-0.07%
2024/01/03	16	85.01	27.1	85.35	83.30	-11.1	4,464	-0.25%
2024/01/02	2	82.75	1	82.30	82.20	1	4,288	0.02%
2023/12/29	15.1	84.90	3	83.00	82.40	12.1	4,263	0.28%
2023/12/28	34	89.59	23	90.02	88.50	11	4,167	0.26%
2023/12/27	79	89.45	79.1	89.41	90.20	-0.1	3,879	0.00%
2023/12/26	3	83.60	12	82.94	82.00	-9	3,573	-0.25%
2023/12/18	1	79.65	0	0.00	76.60	1	3,486	0.03%
2023/12/15	2	78.50	0	0.00	78.50	2	3,491	0.06%
2023/12/14	0	0.00	2	79.60	79.60	-2	3,523	-0.06%
2023/12/13	3	80.23	0	0.00	79.80	3	3,573	0.08%
2023/12/12	1	82.93	0	0.00	80.80	1	3,620	0.03%
2023/12/11	1	83.60	1	82.80	83.10	0	3,709	0.00%
2023/12/08	0	82.70	0	0.00	83.10	0	3,740	0.00%
2023/12/07	0	86.40	0	0.00	84.80	0	3,775	0.00%
2023/12/06	17	83.51	17	84.79	85.30	0	3,733	0.00%
2023/12/05	59	81.95	66	83.49	84.70	-7	3,645	-0.19%
2023/12/04	1	78.60	0	0.00	78.20	1	3,594	0.03%
2023/11/30	3	80.80	0	0.00	79.90	3	3,953	0.08%
2023/11/29	2	82.35	3	83.57	82.30	-1	4,413	-0.02%
2023/11/28	2	82.30	0	0.00	82.20	2	4,521	0.04%
2023/11/27	2	82.15	0	0.00	81.00	2	4,546	0.04%
2023/11/24	2	84.05	0	0.00	83.30	2	4,629	0.04%
2023/11/22	0	0.00	1	81.70	87.00	-1	4,332	-0.02%
2023/11/21	5	78.14	6	79.52	79.10	-1	4,227	-0.02%
2023/11/20	1	79.60	0	0.00	79.10	1	4,158	0.02%
2023/11/17	5	80.24	5	79.54	80.60	0	4,080	0.00%
2023/11/16	7	79.59	9	78.96	80.00	-2	3,992	-0.05%
2023/11/15	13	80.11	10	80.77	79.00	3	3,829	0.08%
2023/11/14	59	73.64	57	73.95	75.40	2	3,588	0.06%
2023/11/13	0	0.00	0	65.40	69.40	0	3,395	0.00%
2023/11/01	1	67.60	1	67.50	67.60	0	3,261	0.00%
2023/10/31	1	71.80	2	70.70	67.00	-1	3,238	-0.03%
2023/10/30	2	69.00	1	68.60	68.30	1	3,256	0.03%
2023/10/27	0	0.00	1	67.50	65.00	-1	3,306	-0.03%
2023/10/26	1	69.60	1	69.90	67.30	0	3,298	0.00%
2023/10/25	0	0.00	2	71.90	71.40	-2	3,275	-0.06%
2023/10/24	0	0.00	1	70.10	70.60	-1	3,254	-0.03%
2023/10/23	1	71.50	1	71.00	69.80	0	3,270	0.00%
2023/10/20	3	68.13	2	68.20	69.00	1	3,298	0.03%
2023/10/19	16	67.49	15	67.57	69.10	1	3,353	0.03%
2023/10/18	12	75.78	10	76.77	68.60	2	3,353	0.06%
2023/10/17	4	71.30	4	72.83	73.70	0	3,010	0.00%
2023/10/13	0	0.00	0	68.20	68.80	0	2,965	0.00%
2023/10/11	11	67.50	11	67.58	65.50	0	2,938	0.00%
2023/09/21	0	0.00	2	65.00	64.90	-2	2,810	-0.07%
2023/09/18	0	0.00	1	71.20	70.00	-1	2,740	-0.04%
2023/09/15	16	72.72	61	71.12	73.10	-45	2,682	-1.68%
2023/09/14	2	71.05	2	72.10	71.10	0	2,614	0.00%
2023/09/13	1	69.70	0	0.00	70.10	1	2,476	0.04%
2023/09/12	3	71.27	5	70.58	71.80	-2	2,427	-0.08%
2023/09/11	1	71.00	0	0.00	70.50	1	2,350	0.04%
2023/09/08	15	69.97	0	0.00	69.90	15	2,320	0.65%
2023/09/07	12	70.48	0	0.00	70.40	12	2,266	0.53%
2023/09/06	10	71.10	0	0.00	71.10	10	2,176	0.46%
2023/09/05	30	71.29	29	72.52	73.00	1	2,057	0.05%
2023/09/04	11	68.95	13	69.62	69.60	-2	1,781	-0.11%
2023/09/01	4	66.68	3	66.70	67.20	1	1,277	0.08%
2023/08/31	10	61.10	2	62.20	61.10	8	1,128	0.71%
2023/08/30	8	60.20	3	60.00	60.50	5	1,068	0.47%
2023/08/29	0	0.00	0.5	57.20	57.20	-0.5	966	-0.05%
2023/08/24	0.4	52.70	0	0.00	52.30	0.4	954	0.05%
2023/08/23	0	0.00	1	52.10	53.20	-1	958	-0.10%
2023/08/08	1	58.70	1	57.70	58.50	0	928	0.00%
2023/08/07	1	57.70	1	57.90	58.30	0	923	0.00%
2023/08/04	1	59.70	1	59.70	59.60	0	908	0.00%
2023/08/02	2	62.75	2	61.80	60.80	0	896	0.00%
2023/08/01	32	61.01	32.5	62.58	62.50	-0.5	807	-0.07%
2023/07/31	1	57.00	1	57.20	57.50	0	729	0.00%
2023/07/26	4	59.00	0	0.00	56.70	4	701	0.57%
2023/07/25	2	60.50	3	59.63	60.70	-1	666	-0.15%
2023/07/24	7	61.79	7	61.40	61.20	0	602	0.00%
2023/07/21	98	58.64	94	59.65	60.00	4	518	0.77%
2023/07/20	1	51.50	1.4	54.79	55.80	-0.4	431	-0.09%
2023/07/19	1	50.40	0	0.00	50.80	1	343	0.29%
2023/07/14	0	47.00	0	0.00	46.65	0	374	0.01%
2023/07/13	0.1	48.20	0	0.00	47.00	0.1	412	0.02%
2023/07/10	1	50.30	0	0.00	50.30	1	407	0.25%
2023/07/03	0.2	51.50	0	0.00	51.50	0.2	442	0.05%
2023/06/26	0.1	51.80	0	0.00	50.90	0.1	451	0.02%
2023/06/14	0	0.00	2	57.45	56.90	-2	445	-0.45%
2023/06/13	2	56.60	0	0.00	56.10	2	437	0.46%
2023/05/26	1.1	53.70	0	0.00	53.10	1.1	470	0.23%
2023/05/25	0.1	53.90	0	0.00	53.40	0.1	476	0.02%
2023/05/19	0.1	53.80	0	0.00	53.40	0.1	494	0.02%
2023/05/18	0.1	54.70	0	0.00	53.90	0.1	500	0.01%
2023/05/17	0	53.50	0	0.00	54.50	0	502	0.01%
2023/05/16	0	53.80	1	53.10	52.80	-1	513	-0.19%
2023/05/15	0	53.30	0	53.40	52.70	0	519	0.00%
2023/05/12	0	54.40	0	0.00	53.90	0	534	0.00%
2023/05/10	0	56.60	0	0.00	55.60	0	568	0.00%
2023/05/04	1	56.20	0	0.00	56.00	1	915	0.11%
2023/04/26	0.1	57.88	0	0.00	58.00	0.1	920	0.01%
2023/04/20	0.5	63.60	0	0.00	62.70	0.5	897	0.06%
2023/04/14	0	62.30	0	0.00	61.60	0	800	0.00%
2023/04/12	0	0.00	1	63.40	63.40	-1	792	-0.13%
2023/04/10	0.2	62.10	0	0.00	61.80	0.2	777	0.02%
2023/04/06	1	63.70	0	0.00	63.40	1	768	0.13%
2023/03/31	0	0.00	1	61.30	61.00	-1	759	-0.13%
2023/03/28	0	61.70	0	0.00	60.30	0	768	0.00%
2023/03/24	0	0.00	2	63.20	63.30	-2	768	-0.26%
2023/03/20	0	0.00	0	61.30	61.10	0	762	0.00%
2023/03/17	0	60.50	0	0.00	60.10	0	763	0.01%
2023/03/15	0.1	61.50	0	0.00	61.00	0.1	773	0.01%
2023/03/14	0.1	61.30	0	0.00	61.10	0.1	787	0.01%
2023/02/24	0	64.00	10	63.30	63.20	-10	872	-1.15%
2023/02/23	10	65.10	1	64.60	65.20	9	886	1.01%
2023/02/16	0	63.50	0	0.00	64.60	0	1,038	0.00%
2023/02/15	0	0.00	1	62.80	62.50	-1	1,086	-0.09%
2023/02/10	2.1	65.72	0	0.00	64.20	2.1	1,190	0.18%
2023/02/09	0	0.00	1	67.90	66.90	-1	1,283	-0.08%
2023/02/08	0	67.90	0	0.00	67.50	0	1,447	0.00%
2023/02/07	1	67.00	1	66.90	67.80	0	1,543	0.00%
2023/02/06	14	69.78	11	69.96	69.00	3	1,535	0.20%
2023/02/03	7	67.21	6	67.33	68.90	1	1,389	0.07%
2023/02/02	1	63.00	0	0.00	62.70	1	1,476	0.07%
2022/12/29	0	0.00	0.1	53.30	53.30	-0.1	1,562	-0.01%
2022/11/24	0	0.00	1	61.50	61.80	-1	1,506	-0.07%
2022/11/22	1	60.00	0	0.00	59.20	1	1,488	0.07%
2022/11/18	1	67.00	7	67.46	62.80	-6	1,455	-0.41%
2022/11/17	7	66.49	1	65.80	66.20	6	1,395	0.43%
2022/11/14	0	0.00	4	64.80	64.30	-4	1,315	-0.30%
2022/11/11	0	0.00	11	67.52	64.10	-11	1,302	-0.84%
2022/11/07	23	66.18	12	66.42	66.90	11	1,154	0.95%
2022/11/04	11	65.50	10	66.09	65.30	1	1,057	0.09%
2022/11/03	2	58.55	4	60.53	61.10	-2	880	-0.23%
2022/11/02	10	55.90	10	56.40	55.60	0	782	0.00%
2022/11/01	3	55.80	0	0.00	56.20	3	753	0.40%
2022/10/31	7	54.77	7	56.16	56.60	0	690	0.00%
2022/10/28	14	52.39	15	52.81	54.40	-1	529	-0.19%
2022/10/27	3	48.60	2	48.90	49.50	1	432	0.23%
2022/10/13	0.9	44.50	0	0.00	44.15	0.9	475	0.20%
2022/09/14	0	0.00	0	57.20	59.60	0	618	0.00%
2022/08/30	0.1	65.00	0	0.00	64.20	0.1	760	0.01%
2022/08/23	0.1	66.00	0	0.00	66.20	0.1	925	0.01%
2022/07/06	0	77.50	0	0.00	76.60	0	1,155	0.00%
2022/06/22	1	98.60	2	93.00	89.10	-1	1,212	-0.08%
2022/06/10	0	114.50	0	0.00	115.00	0	1,182	0.00%
2022/06/08	0	113.00	0	0.00	112.50	0	1,149	0.00%
2022/06/02	0	0.00	1	118.00	117.00	-1	1,154	-0.09%
2022/05/31	1	115.00	0	0.00	115.00	1	1,144	0.09%
2022/05/24	0	0.00	1	103.50	103.00	-1	1,189	-0.08%
2022/05/20	0	105.50	0	0.00	106.50	0	1,232	0.00%
2022/05/18	1	112.50	0	0.00	108.50	1	1,297	0.08%
2022/05/17	0	106.00	2	108.50	109.50	-2	1,357	-0.15%
2022/05/13	2	108.50	0	0.00	107.50	2	1,348	0.15%
2022/05/12	0.1	107.50	0	0.00	104.50	0.1	1,358	0.01%
2022/05/09	0	0.00	2	103.50	100.50	-2	1,460	-0.14%
2022/04/26	0	0.00	4	102.00	101.50	-4	1,478	-0.27%
2022/04/18	0	114.50	0	0.00	113.50	0	1,535	0.00%
2022/04/14	0.1	118.50	0	0.00	117.00	0.1	1,548	0.00%
2022/04/12	0.1	122.00	0	0.00	119.50	0.1	1,562	0.01%
2022/04/08	4	130.75	0	0.00	130.50	4	1,575	0.25%
2022/04/07	0.1	132.00	2.1	132.64	131.50	-2	1,581	-0.13%
2022/03/31	2	147.50	0	0.00	141.50	2	1,716	0.12%
2022/03/23	0	140.50	0	0.00	142.50	0	1,791	0.00%
2022/03/15	0	0.00	2	129.50	128.00	-2	1,931	-0.10%
2022/03/14	0	0.00	3	133.00	133.50	-3	1,944	-0.15%
2022/03/08	0.1	133.50	1	136.00	132.50	-0.9	2,182	-0.04%
2022/03/03	0	0.00	0.1	147.00	148.50	-0.1	2,499	0.00%
2022/03/02	0	146.50	0	0.00	147.00	0	2,497	0.00%
2022/02/25	0	140.50	1	140.50	141.00	-1	2,500	-0.04%
2022/02/24	0	0.00	1	138.00	137.00	-1	2,552	-0.04%
2022/02/22	6	141.50	6	142.00	142.00	0	2,658	0.00%
2022/02/21	0	0.00	1	148.00	150.00	-1	2,744	-0.04%
2022/02/18	4	146.75	3	146.83	148.50	1	2,884	0.03%
2022/02/17	1	148.50	1	148.50	143.50	0	2,978	0.00%
2022/02/16	0	0.00	2	141.50	143.00	-2	3,150	-0.06%
2022/02/11	2	145.00	0	0.00	145.00	2	3,943	0.05%
2022/02/10	3	142.50	3	142.17	143.50	0	3,966	0.00%
2022/02/09	2	141.50	0	0.00	141.50	2	3,980	0.05%
2022/01/25	0	0.00	2	130.50	127.50	-2	4,345	-0.05%
2022/01/21	0	0.00	2	134.50	134.00	-2	4,495	-0.04%
2022/01/20	1	139.00	1	140.00	140.00	0	4,631	0.00%
2022/01/19	0.1	136.00	0	0.00	135.00	0.1	4,645	0.00%
2022/01/18	1	138.00	0	0.00	136.00	1	4,728	0.02%
2022/01/14	1	133.50	0	0.00	133.50	1	4,844	0.02%
2022/01/12	8	130.50	3	131.50	130.00	5	4,974	0.10%
2022/01/11	0	0.00	2	131.75	130.00	-2	5,013	-0.04%
2022/01/06	0	0.00	6	140.50	140.00	-6	5,026	-0.12%
2021/12/30	0	0.00	1	150.50	150.00	-1	5,139	-0.02%
2021/12/29	1	150.50	0	0.00	151.50	1	5,192	0.02%
2021/12/28	0	0.00	2	155.50	153.50	-2	5,267	-0.04%
2021/12/27	4	151.13	2	152.50	153.00	2	5,275	0.04%
2021/12/24	0	0.00	1	145.00	145.00	-1	5,292	-0.02%
2021/12/17	0	0.00	1	144.00	144.50	-1	5,817	-0.02%
2021/12/16	2	147.25	2	147.00	148.00	0	5,855	0.00%
2021/12/15	1	139.00	16	138.69	138.00	-15	5,857	-0.26%
2021/12/14	5.1	139.65	46	136.52	136.00	-40.9	5,909	-0.69%
2021/12/13	27	144.61	10	145.05	143.50	17	6,037	0.28%
2021/12/10	4	150.00	0	0.00	149.50	4	6,208	0.06%
2021/12/09	37	148.64	0	0.00	147.50	37	6,345	0.58%
2021/12/08	1.1	147.05	1	147.50	147.50	0.1	6,450	0.00%
2021/12/07	0	0.00	1	149.50	148.00	-1	6,508	-0.02%
2021/12/06	0	0.00	1	155.00	153.00	-1	6,555	-0.02%
2021/12/03	1	160.00	1	161.00	159.00	0	6,615	0.00%
2021/12/02	7.1	159.23	6	161.58	157.00	1.1	6,673	0.02%
2021/12/01	8	161.63	5	160.90	168.50	3	6,636	0.05%
2021/11/30	6	167.67	19.1	167.14	168.50	-13.1	6,564	-0.20%
2021/11/29	9	146.72	8	146.69	153.50	1	6,503	0.02%
2021/11/26	1	151.00	1	150.00	150.00	0	6,666	0.00%
2021/11/24	1	154.50	1.2	152.92	154.50	-0.2	7,011	0.00%
2021/11/23	5.1	153.58	0	0.00	152.00	5.1	7,129	0.07%
2021/11/22	1	158.50	0.1	160.00	162.50	0.9	7,390	0.01%
2021/11/19	10	161.65	7	161.50	159.00	3	7,629	0.04%
2021/11/18	15.1	163.52	10	162.85	158.00	5.1	7,653	0.07%
2021/11/17	5	171.10	5	169.20	169.00	0	7,661	0.00%
2021/11/16	1	169.50	3	164.83	167.00	-2	7,615	-0.03%
2021/11/15	11	164.64	7	168.07	163.00	4	7,742	0.05%
2021/11/12	6.2	157.06	5.4	160.59	161.00	0.8	7,599	0.01%
2021/11/11	14.2	143.58	18	146.19	153.50	-3.8	7,250	-0.05%
2021/11/10	1	138.00	1	138.00	140.00	0	7,056	0.00%
2021/11/09	1	133.00	1	135.00	134.00	0	7,163	0.00%
2021/11/08	1	131.00	0	0.00	130.50	1	7,220	0.01%
2021/11/05	1	132.00	1	133.00	134.00	0	7,210	0.00%
2021/11/04	8	139.50	11	139.09	136.50	-3	7,226	-0.04%
2021/11/03	3	137.00	3	136.67	139.00	0	7,220	0.00%
2021/11/02	26	142.21	26	140.19	135.00	0	7,166	0.00%
2021/11/01	2	141.00	2	140.50	142.00	0	6,977	0.00%
2021/10/28	16	137.94	15	139.47	134.00	1	6,894	0.01%
2021/10/27	0	0.00	0.1	132.50	132.50	-0.1	6,787	0.00%
2021/10/26	2	131.50	2	132.00	129.00	0	6,819	0.00%
2021/10/25	1	131.00	4	130.38	133.00	-3	6,799	-0.04%
2021/10/22	2	124.50	0	0.00	127.50	2	6,799	0.03%
2021/10/21	4	127.25	2	126.75	124.00	2	6,796	0.03%
2021/10/20	0	0.00	5	120.99	123.00	-5	6,816	-0.07%
2021/10/19	5	118.70	1.1	119.02	119.50	4	6,859	0.06%
2021/10/18	0	111.50	0.1	114.00	116.00	-0.1	6,985	0.00%
2021/10/15	0.1	115.00	0	0.00	113.50	0.1	7,371	0.00%
2021/10/12	1	116.50	2	116.50	113.00	-1	7,760	-0.01%
2021/10/08	0	0.00	1.1	122.27	120.50	-1.1	7,862	-0.01%
2021/10/07	4	121.25	0	0.00	119.50	4	7,868	0.05%
2021/10/05	7.2	116.07	5	110.60	118.00	2.2	8,084	0.03%
2021/10/04	1	112.00	1	112.00	111.00	0	8,229	0.00%
2021/10/01	1	126.50	1	127.50	120.50	0	8,416	0.00%
2021/09/30	1	133.00	0	0.00	131.50	1	8,517	0.01%
2021/09/29	1	129.00	2	131.25	129.00	-1	8,590	-0.01%
2021/09/28	1	140.00	7	138.07	140.00	-6	8,624	-0.07%
2021/09/27	6	136.92	7	138.36	142.50	-1	8,490	-0.01%
2021/09/24	6	131.00	0	0.00	132.00	6	8,325	0.07%
2021/09/23	4	126.50	4	129.50	126.00	0	8,236	0.00%
2021/09/22	1	135.00	1	135.00	129.00	0	8,182	0.00%
2021/09/17	2	135.75	5	135.50	137.50	-3	8,120	-0.04%
2021/09/16	9	134.39	8	137.56	135.00	1	8,051	0.01%
2021/09/15	9.1	132.90	6	132.42	135.00	3.1	7,897	0.04%
2021/09/13	1	127.00	1	128.50	124.00	0	7,560	0.00%
2021/09/10	6	127.00	6	123.00	127.00	0	7,474	0.00%
2021/09/09	5	124.10	7	124.14	124.50	-2	7,416	-0.03%
2021/09/08	24	120.75	24	122.29	117.00	0	7,316	0.00%
2021/09/07	10	120.50	13	121.92	123.50	-3	7,255	-0.04%
2021/09/06	7	124.79	6	124.42	122.00	1	7,179	0.01%
2021/09/03	24	130.10	23	130.39	130.00	1	7,155	0.01%
2021/09/02	0	0.00	2	140.00	135.00	-2	7,337	-0.03%
2021/09/01	26	149.63	18	147.17	146.50	8	7,370	0.11%
2021/08/31	0	0.00	4	144.63	149.00	-4	7,208	-0.06%
2021/08/30	4	140.88	1	147.50	137.00	3	6,995	0.04%
2021/08/27	13	140.77	12	137.00	135.00	1	6,873	0.01%
2021/08/26	11	140.09	15	138.20	141.00	-4	6,769	-0.06%
2021/08/25	12	133.75	9	135.17	135.00	3	6,608	0.05%
2021/08/24	2	125.50	0	0.00	128.00	2	6,442	0.03%
2021/08/23	1	118.00	1	122.50	125.00	0	6,419	0.00%
2021/08/20	11	120.36	11	118.18	117.00	0	6,305	0.00%
2021/08/19	9	123.50	10	122.85	116.00	-1	6,190	-0.02%
2021/08/18	1	112.00	1	114.50	118.00	0	5,931	0.00%
2021/08/17	22	120.68	24	120.81	116.50	-2	5,839	-0.03%
2021/08/16	2	116.75	0	0.00	120.00	2	5,703	0.04%
2021/08/13	16	114.59	14	116.36	121.00	2	5,605	0.04%
2021/08/12	16	113.75	16	113.88	117.50	0	5,462	0.00%
2021/08/11	1	110.50	0	0.00	107.00	1	5,376	0.02%
2021/08/10	26	115.83	27	113.65	116.50	-1	5,319	-0.02%
2021/08/09	1	114.00	0	0.00	112.50	1	5,237	0.02%
2021/08/04	1	121.50	0	0.00	122.50	1	5,177	0.02%
2021/08/02	1	121.00	0	0.00	120.00	1	5,104	0.02%
2021/07/30	4	125.50	3	126.50	119.00	1	5,061	0.02%
2021/07/29	1	119.00	6	125.00	128.00	-5	5,003	-0.10%
2021/07/28	0	0.00	2	121.00	118.50	-2	4,941	-0.04%
2021/07/27	2	129.50	2	135.50	127.00	0	4,870	0.00%
2021/07/26	3	135.33	0	0.00	133.50	3	4,824	0.06%
2021/07/23	1	132.00	2	132.25	133.00	-1	4,700	-0.02%
2021/07/22	4	135.88	4	136.50	133.50	0	4,632	0.00%
2021/07/21	6	133.42	3	133.50	135.00	3	4,478	0.07%
2021/07/20	3	125.67	2	126.50	126.50	1	4,076	0.02%
2021/07/19	1	119.00	2	119.50	115.00	-1	3,886	-0.03%
2021/07/16	0	0.00	1	120.50	120.00	-1	3,859	-0.03%
2021/07/15	2	117.75	3	115.67	118.50	-1	3,695	-0.03%
2021/07/14	0	0.00	1	104.00	108.00	-1	3,595	-0.03%
2021/07/13	11	112.00	19	110.47	109.50	-8	3,546	-0.23%
2021/07/12	2	114.50	5	116.10	115.00	-3	3,468	-0.09%
2021/07/09	8	106.25	8	105.44	109.00	0	3,288	0.00%
2021/07/08	5	102.90	5	102.80	104.50	0	3,083	0.00%
2021/07/07	4	95.48	8	97.33	95.00	-4	2,845	-0.14%
2021/07/06	9	94.71	2	97.35	92.50	7	2,748	0.25%
2021/07/05	2	90.75	9	90.81	95.90	-7	2,734	-0.26%
2021/07/02	0	0.00	1	86.60	87.20	-1	2,643	-0.04%
2021/07/01	5	87.00	0	0.00	85.00	5	2,664	0.19%
2021/06/29	0	0.00	1	84.20	82.10	-1	2,787	-0.04%
2021/06/25	0	0.00	1	83.10	83.00	-1	3,459	-0.03%
2021/06/23	1	83.50	0	0.00	82.50	1	3,833	0.03%
2021/06/22	1	80.50	1	81.20	80.20	0	4,320	0.00%
2021/06/18	2	87.20	3	86.47	84.80	-1	4,738	-0.02%
2021/06/17	2	86.00	1	85.30	85.80	1	4,830	0.02%
2021/06/16	7	84.60	0	0.00	85.10	7	4,843	0.14%
2021/06/15	3	87.37	5	87.82	87.40	-2	4,848	-0.04%
2021/06/11	4	89.05	5	87.36	86.30	-1	4,868	-0.02%
2021/06/10	49	93.42	55	92.88	88.20	-6	4,837	-0.12%
2021/06/09	7	89.61	6	92.70	93.80	1	4,614	0.02%
2021/06/08	11	86.94	8	86.86	85.30	3	4,479	0.07%
2021/06/07	2	85.35	1	86.00	84.70	1	4,444	0.02%
2021/06/04	7	86.66	8	86.60	85.10	-1	4,421	-0.02%
2021/06/03	4	85.75	0	0.00	85.00	4	4,386	0.09%
2021/06/02	9	84.78	16	85.39	84.30	-7	4,339	-0.16%
2021/06/01	2	81.70	0	0.00	88.30	2	4,177	0.05%
2021/05/31	3	74.47	3	77.17	80.30	0	4,056	0.00%
2021/05/26	0	0.00	5	70.00	70.10	-5	4,033	-0.12%
2021/05/19	0	0.00	5	61.42	65.50	-5	4,097	-0.12%
2021/05/17	7	56.51	2	56.55	55.00	5	4,176	0.12%
2021/05/12	0	0.00	5	65.30	61.10	-5	4,160	-0.12%
2021/05/11	0	0.00	2	67.00	66.10	-2	4,139	-0.05%
2021/05/05	0	0.00	2	72.90	70.20	-2	4,137	-0.05%
2021/05/04	2	72.30	4	73.50	73.60	-2	4,147	-0.05%
2021/05/03	1	78.00	0	0.00	76.30	1	4,143	0.02%
2021/04/29	3	83.50	0	0.00	82.60	3	4,131	0.07%
2021/04/28	5	87.66	3	86.67	85.00	2	4,149	0.05%
2021/04/27	0	0.00	13	87.58	87.30	-13	4,187	-0.31%
2021/04/26	9	84.46	0	0.00	85.00	9	4,233	0.21%
2021/04/22	5	86.78	0	0.00	81.10	5	4,626	0.11%
2021/04/20	11	88.16	0	0.00	88.20	11	4,619	0.24%
2021/04/19	5	86.64	5	87.08	87.00	0	4,606	0.00%
2021/04/16	4	85.80	0	0.00	86.00	4	4,600	0.09%
2021/04/15	0	0.00	4	85.40	85.40	-4	4,571	-0.09%
2021/04/14	1	78.90	0	0.00	83.20	1	4,591	0.02%
2021/04/13	4	83.62	1	82.40	82.50	3	4,620	0.06%
2021/04/12	4	84.63	1	89.60	82.40	3	4,650	0.06%
2021/04/09	2	92.15	7	92.99	89.50	-5	4,713	-0.11%
2021/04/08	2	87.30	0	0.00	88.20	2	4,824	0.04%
2021/04/07	1	87.30	7	89.40	87.50	-6	5,301	-0.11%
2021/04/06	1	88.40	0	0.00	88.30	1	5,451	0.02%
2021/04/01	6	90.67	4	90.18	88.10	2	5,410	0.04%
2021/03/31	9	95.63	4	96.03	91.40	5	5,336	0.09%
2021/03/30	13	90.54	12	87.64	92.40	1	4,932	0.02%
2021/03/29	20	85.28	23	84.94	84.00	-3	4,798	-0.06%
2021/03/26	27	85.21	27	84.87	85.20	0	4,834	0.00%
2021/03/25	26	83.94	27	82.39	84.70	-1	4,620	-0.02%
2021/03/24	1	77.60	3.1	78.53	81.40	-2.1	4,333	-0.05%
2021/03/23	9	73.03	2	74.55	74.00	7	4,595	0.15%
2021/03/22	0	0.00	1	71.00	71.10	-1	4,348	-0.02%
2021/03/18	19	66.91	18	65.90	65.90	1	4,544	0.02%
2021/03/17	10	67.10	10	65.60	65.60	0	4,816	0.00%
2021/03/15	1.1	65.59	2	66.40	65.10	-0.9	5,098	-0.02%
2021/03/03	3	63.10	3	64.27	63.30	0	5,135	0.00%
2021/02/24	2	63.30	1	65.00	63.20	1	5,405	0.02%
2021/02/23	2	64.00	0	0.00	63.80	2	5,434	0.04%
2021/02/19	1	63.60	1	64.80	64.90	0	5,423	0.00%
2021/02/18	2	65.00	6	64.28	64.30	-4	5,400	-0.07%
2021/02/17	4	61.00	3	60.90	60.90	1	5,349	0.02%
2021/02/04	0	0.00	1	57.50	57.40	-1	5,329	-0.02%
2021/01/28	0	0.00	1	58.90	60.10	-1	5,519	-0.02%
2021/01/27	1	58.90	1	59.70	60.50	0	5,511	0.00%
2021/01/25	1	59.60	0	0.00	60.00	1	5,485	0.02%
2021/01/21	3	60.23	3	61.20	60.40	0	5,461	0.00%
2021/01/20	1	61.00	0	0.00	60.60	1	5,438	0.02%
2021/01/19	2	66.15	0	0.00	65.20	2	5,382	0.04%
2021/01/18	2	67.00	2	68.10	67.70	0	5,321	0.00%
2021/01/15	9	68.48	14	68.96	69.90	-5	5,149	-0.10%
2021/01/12	2	64.00	1	61.30	61.50	1	4,855	0.02%
2021/01/08	0	0.00	10	65.70	63.30	-10	4,847	-0.21%
2021/01/07	10	65.29	2	66.30	65.30	8	4,937	0.16%
2021/01/06	3	65.50	3	65.20	63.70	0	4,958	0.00%
2021/01/05	6	67.55	5	68.10	67.60	1	4,950	0.02%
2021/01/04	11	69.30	49	70.21	69.00	-38	4,909	-0.77%
2020/12/31	23	70.90	13	69.67	69.60	10	4,771	0.21%
2020/12/30	43	69.14	11	70.21	66.70	32	4,517	0.71%
2020/12/29	1	62.40	0	0.00	66.00	1	3,990	0.03%
2020/12/28	4	60.10	2	60.40	60.00	2	3,785	0.05%
2020/12/25	2	62.15	0	0.00	60.00	2	3,735	0.05%
2020/12/24	0	0.00	1	60.70	60.70	-1	3,695	-0.03%
2020/12/23	0	0.00	2	60.85	62.60	-2	3,617	-0.06%
2020/12/22	0	0.00	2	60.60	58.90	-2	3,540	-0.06%
2020/12/21	1	60.50	0	0.00	59.10	1	3,390	0.03%
2020/12/18	6	61.88	28	62.51	62.00	-22	3,319	-0.66%
2020/12/17	28	65.69	6	64.67	63.10	22	3,093	0.71%
2020/12/16	4	60.50	5	60.62	60.90	-1	2,708	-0.04%
2020/12/15	2	61.50	38	59.54	55.40	-36	2,608	-1.38%
2020/12/14	33	61.58	33	60.62	61.50	0	2,487	0.00%
2020/12/11	82	61.39	72.1	59.96	62.10	9.9	2,274	0.44%
2020/12/10	30	51.96	5	54.32	56.50	25	1,973	1.27%
2020/12/09	2	47.65	4	49.50	51.40	-2	1,691	-0.12%
2020/12/08	0	0.00	1	47.20	46.80	-1	1,617	-0.06%
2020/12/07	1	45.00	2	46.13	46.00	-1	1,599	-0.06%
2020/12/04	0	0.00	4	45.80	45.85	-4	1,581	-0.25%
2020/12/03	0	0.00	1	48.00	46.50	-1	1,563	-0.06%
2020/12/01	2	47.10	0	0.00	46.65	2	1,513	0.13%
2020/11/30	2	48.95	1	48.10	47.30	1	1,499	0.07%
2020/11/27	1	45.60	0	0.00	46.00	1	1,450	0.07%
2020/11/26	5	46.60	5	46.35	46.40	0	1,438	0.00%
2020/11/25	13	45.72	13	46.09	45.25	0	1,409	0.00%
2020/11/24	20	48.41	13	49.32	47.00	7	1,353	0.52%
2020/11/23	1	48.10	1	44.20	48.10	0	1,182	0.00%
2020/11/19	0	0.00	5	42.10	42.00	-5	1,009	-0.50%
2020/11/17	0	0.00	2	41.00	41.65	-2	974	-0.21%
2020/11/12	2	42.60	2	41.40	41.80	0	964	0.00%
2020/11/11	7	42.89	0	0.00	42.80	7	961	0.73%
2020/11/10	2	44.93	1	43.50	42.20	1	940	0.11%
2020/11/04	0	40.00	0	0.00	39.50	0	768	0.00%
2020/10/15	2	43.90	2	43.10	43.70	0	824	0.00%
2020/10/14	4	42.06	8	41.96	41.60	-4	718	-0.56%
2020/10/13	2	39.40	0	0.00	39.65	2	686	0.29%
2020/10/12	1	37.85	2	37.50	38.55	-1	631	-0.16%
2020/09/24	1	34.70	0	0.00	34.60	1	1,228	0.08%
2020/09/16	0	0.00	2	38.23	37.70	-2	1,348	-0.15%
2020/09/14	1	36.45	0	0.00	36.40	1	1,362	0.07%
2020/09/09	0	0.00	1	36.00	36.50	-1	1,381	-0.07%
2020/08/27	1	37.60	0	0.00	36.80	1	1,619	0.06%
2020/08/26	0	0.00	1	37.10	37.25	-1	1,632	-0.06%
2020/08/25	1	36.30	0	0.00	36.35	1	1,681	0.06%
2020/08/14	0	0.00	1	40.45	40.55	-1	1,983	-0.05%
2020/08/11	1	38.30	0	0.00	38.40	1	1,959	0.05%
2020/08/03	0	0.00	2	38.70	39.65	-2	1,957	-0.10%
2020/07/30	0	0.00	1	38.20	38.50	-1	1,984	-0.05%
2020/07/28	2	37.00	0	0.00	36.70	2	1,975	0.10%
2020/07/22	0	0.00	2	40.95	40.85	-2	1,912	-0.10%
2020/07/21	0	0.00	2	40.10	39.50	-2	1,893	-0.11%
2020/07/17	4	39.05	3	38.10	38.25	1	1,859	0.05%
2020/07/15	0	0.00	1	40.60	40.00	-1	1,826	-0.05%
2020/07/14	2	41.50	0	0.00	41.00	2	1,797	0.11%
2020/07/13	2	42.80	2	43.00	43.70	0	1,764	0.00%
2020/07/10	57	51.01	54	45.48	45.00	3	1,718	0.17%
2020/07/08	3	44.40	3	44.15	45.20	0	1,547	0.00%
2020/07/06	2	37.98	1	39.35	39.60	1	1,351	0.07%
2020/07/03	0	0.00	109	36.03	36.00	-109	1,281	-8.50%	大賣/鉅額交易
2020/07/02	0	0.00	2	36.40	36.75	-2	1,261	-0.16%
2020/07/01	1	34.35	4	35.99	35.90	-3	1,246	-0.24%
2020/06/30	0	0.00	1	34.00	34.00	-1	1,199	-0.08%
2020/06/24	2	34.45	0	0.00	33.60	2	1,178	0.17%
2020/06/23	2	33.88	1	33.50	34.15	1	1,160	0.09%
2020/06/17	4	33.39	1	33.40	32.95	3	1,092	0.27%
2020/06/16	1	33.35	0	0.00	33.45	1	1,085	0.09%
2020/06/12	0	0.00	27	32.84	32.90	-27	1,076	-2.51%
2020/06/10	76	36.19	0	0.00	36.15	76	1,047	7.26%
2020/06/09	68	36.90	5	36.88	37.05	63	1,035	6.08%
2020/06/04	0	0.00	4	36.00	36.10	-4	930	-0.43%
2020/06/03	21	36.98	21	37.01	36.95	0	901	0.00%
2020/06/01	0	0.00	1	37.00	37.00	-1	854	-0.12%
2020/05/29	1	34.60	1	35.10	35.30	0	803	0.00%
2020/05/28	4	35.00	4	36.23	35.00	0	778	0.00%
2020/05/27	3	38.20	6	38.12	38.40	-3	707	-0.42%
2020/05/26	28	33.31	29	33.64	34.95	-1	556	-0.18%
2020/05/25	0	0.00	6	31.20	31.80	-6	490	-1.22%
2020/05/21	0	0.00	4	30.30	30.30	-4	460	-0.87%
2020/05/20	5	30.60	0	0.00	30.55	5	456	1.09%
2020/05/19	4	29.80	0	0.00	29.95	4	454	0.88%
2020/05/14	4	30.80	0	0.00	29.45	4	441	0.91%
2020/05/08	6	32.01	0	0.00	31.45	6	411	1.46%
2020/05/07	0	0.00	18	31.53	32.35	-18	398	-4.52%
2020/04/29	4	29.00	0	0.00	29.10	4	382	1.05%
2020/04/28	4	29.00	4	29.30	29.20	0	370	0.00%
2020/04/27	4	28.45	0	0.00	28.15	4	372	1.07%
2020/04/23	0	0.00	4	27.90	27.90	-4	369	-1.08%
2020/04/21	4	27.15	0	0.00	27.15	4	375	1.07%
2020/04/20	8	27.95	4	28.90	28.00	4	373	1.07%
2020/04/15	2	27.90	0	0.00	27.50	2	380	0.53%
2020/04/14	4	27.95	0	0.00	27.70	4	382	1.05%
2020/04/13	3	26.87	3	27.80	28.20	0	380	0.00%
2020/03/19	0	0.00	10	19.50	20.70	-10	604	-1.66%
2020/03/17	0	0.00	16	20.94	20.60	-16	685	-2.33%
2020/03/05	0	0.00	10	28.90	28.50	-10	783	-1.28%
2020/02/20	0	0.00	1	28.60	29.00	-1	859	-0.12%
2020/01/30	1	27.75	0	0.00	27.75	1	841	0.12%
2020/01/20	1	30.90	0	0.00	30.80	1	872	0.11%
2020/01/09	0	0.00	1	30.55	30.20	-1	866	-0.12%
2020/01/07	0	0.00	1	31.80	31.65	-1	856	-0.12%
2020/01/03	1	31.25	0	0.00	31.30	1	841	0.12%
2020/01/02	0	0.00	1	30.40	32.05	-1	820	-0.12%
2019/12/27	1	29.30	0	0.00	29.30	1	781	0.13%
2019/12/16	0	0.00	4	32.00	32.45	-4	713	-0.56%
2019/12/13	6	30.82	6	30.59	31.65	0	633	0.00%
2019/12/11	8	30.24	14	29.90	29.60	-6	534	-1.12%
2019/11/29	9	26.97	0	0.00	26.85	9	381	2.36%
2019/11/28	5	26.96	0	0.00	26.75	5	378	1.32%
2019/11/26	6	26.89	0	0.00	26.70	6	376	1.59%
2019/11/25	11	26.62	0	0.00	26.60	11	375	2.93%
2019/11/22	10	27.29	0	0.00	27.55	10	370	2.70%
2019/11/21	7	28.59	12	28.67	28.00	-5	364	-1.37%
2019/11/04	0	0.00	2	27.30	26.90	-2	282	-0.71%
2019/10/25	1	26.85	1	26.10	27.60	0	205	0.00%
2019/09/23	0	0.00	5	26.25	25.30	-5	190	-2.62%
2019/09/20	5	26.05	15	26.05	26.05	-10	169	-5.92%
2019/08/27	0	0.00	2	23.30	23.20	-2	134	-1.48%
2019/08/26	0	0.00	0	23.40	23.20	0	134	0.00%
2019/08/21	2	25.20	0	0.00	24.95	2	123	1.62%
2019/07/16	0	0.00	1	23.45	23.30	-1	170	-0.59%
2019/07/15	0	0.00	2	23.53	23.45	-2	183	-1.09%
2019/07/12	1	23.65	0	0.00	23.40	1	234	0.43%
2019/06/25	1	23.10	0	0.00	23.35	1	287	0.35%
2019/06/10	1	22.45	0	0.00	22.30	1	292	0.34%
2019/05/23	1	22.75	0	0.00	22.75	1	305	0.33%
2019/04/29	10	24.40	0	0.00	23.95	10	287	3.48%
2019/04/26	5	26.40	0	0.00	25.30	5	281	1.77%
2019/04/24	10	27.40	0	0.00	26.80	10	271	3.68%
2019/04/22	0	0.00	10	29.45	28.30	-10	255	-3.91%
2019/04/18	10	27.90	10	29.20	28.20	0	215	0.00%
2019/04/17	2	27.60	11	27.96	27.95	-9	164	-5.48%
2019/03/15	0	0.00	2	22.50	22.40	-2	72	-2.77%
2019/02/27	0	23.00	0	0.00	22.60	0	79	0.00%
2019/02/26	1	23.00	0	0.00	22.80	1	77	1.28%
2019/02/22	0	0.00	2	21.75	21.75	-2	71	-2.81%
2019/02/21	1	21.90	2	22.05	22.00	-1	72	-1.37%
2019/02/20	1	21.90	0	0.00	21.95	1	72	1.38%
2019/01/28	3	20.80	0	0.00	20.80	3	70	4.28%
2019/01/25	1	20.90	0	0.00	20.95	1	71	1.41%
2018/10/11	3	21.15	0	0.00	21.15	3	102	2.91%
2018/10/08	4	23.85	0	0.00	23.90	4	98	4.05%
2018/10/05	5	24.50	0	0.00	24.50	5	100	4.99%
2018/10/01	0	0.00	2	25.45	25.45	-2	99	-2.01%
2018/09/20	0	0.00	1	25.05	25.00	-1	97	-1.02%
2018/09/18	1	24.90	1	24.95	25.10	0	101	0.00%
2018/09/17	3	25.18	0	0.00	25.00	3	102	2.94%
2018/07/17	2	28.00	0	0.00	27.70	2	199	1.00%
2018/07/13	0	0.00	5	28.00	28.00	-5	211	-2.37%
2018/07/11	5	26.80	0	0.00	26.85	5	278	1.80%
2018/06/28	10	26.85	0	0.00	26.70	10	413	2.42%
2018/06/12	0	0.00	10	30.00	29.50	-10	408	-2.45%
2018/06/06	0	0.00	14	29.11	28.80	-14	373	-3.75%
2018/06/05	0	0.00	1	28.50	28.60	-1	369	-0.27%
2018/06/01	4	28.61	0	0.00	28.60	4	366	1.09%
2018/05/25	0	0.00	2	28.75	28.35	-2	348	-0.57%
2018/05/24	1	29.00	18	28.88	28.00	-17	340	-4.99%
2018/05/23	0	0.00	1	26.75	27.40	-1	325	-0.31%
2018/05/03	1	25.45	0	0.00	25.45	1	325	0.31%
2018/04/26	0	0.00	5	25.95	25.80	-5	325	-1.54%
2018/04/25	1	26.56	64	26.62	26.30	-63	325	-19.34%
2018/04/24	10	26.45	18	26.52	26.65	-8	321	-2.49%
2018/04/23	1	26.95	1	27.10	26.85	0	318	0.00%
2018/04/20	28	27.91	4	28.13	27.80	24	315	7.62%
2018/04/19	92	28.84	1	29.20	28.70	91	308	29.53%
2018/04/18	1	30.45	2	30.00	29.00	-1	301	-0.33%
2018/04/17	1	30.65	2	29.95	30.85	-1	264	-0.38%
2018/04/16	4	29.78	58	30.09	30.25	-54	236	-22.85%
2018/04/13	23	28.12	2	28.25	28.15	21	178	11.77%
2018/04/12	23	27.74	1	28.00	28.00	22	193	11.36%
2018/04/11	1	27.70	1	27.35	27.85	0	199	0.00%
2018/04/10	5	29.09	25	28.91	27.70	-20	196	-10.17%
2018/04/09	2	27.48	4	27.55	27.90	-2	154	-1.30%
2018/03/22	0	0.00	1	26.30	26.85	-1	138	-0.72%
2018/03/15	0	25.55	0	0.00	25.50	0	131	0.00%
2018/02/06	1	24.70	0	0.00	24.05	1	188	0.53%
2018/01/31	0	0.00	2	27.10	27.15	-2	220	-0.91%
2018/01/19	0	0.00	1	27.55	27.55	-1	684	-0.15%
2018/01/10	3	26.97	0	0.00	26.50	3	705	0.43%
2018/01/09	20	27.58	2	27.65	27.30	18	703	2.56%
2018/01/08	0	0.00	20	29.35	28.35	-20	697	-2.87%
2018/01/05	1	28.40	0	0.00	28.40	1	680	0.15%