永崴投控 (3712)-凱基-基隆券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
44.95
漲跌
▲1.00
漲幅
+2.28%
成交量
2,607張
產業
上市電腦週邊類股
161人加入追蹤

立即追蹤
本地時間:14:30

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

永崴投控 (3712)籌碼相關－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	4	44.70	44.95	-4	4,764	-0.08%
2024/05/17	1	43.70	1	43.95	43.95	0	5,130	0.00%
2024/05/10	0.1	42.05	0	0.00	42.60	0.1	5,433	0.00%
2024/05/09	0.1	43.05	0	0.00	42.80	0.1	5,478	0.00%
2024/05/07	5	42.50	0	0.00	42.60	5	5,579	0.09%
2024/05/03	33	44.32	0	0.00	43.35	33	5,624	0.59%
2024/04/30	0.2	44.75	0	0.00	44.75	0.2	5,847	0.00%
2024/04/26	3	44.85	3	45.15	44.85	0	6,070	0.00%
2024/04/24	0	0.00	4	46.14	46.05	-4	6,087	-0.07%
2024/04/23	5	45.00	35	45.41	45.50	-30	6,130	-0.49%
2024/04/22	3	46.88	4	46.05	45.75	-1	6,262	-0.02%
2024/04/19	31	47.10	2	46.65	47.30	29	6,397	0.45%
2024/04/18	0	0.00	10	49.45	48.60	-10	6,332	-0.16%
2024/04/17	0	0.00	38	48.41	49.60	-38	6,315	-0.60%
2024/04/16	42	46.33	8	46.70	46.40	34	6,156	0.55%
2024/04/15	6	47.48	8.2	47.23	48.20	-2.2	6,068	-0.04%
2024/04/12	2.2	46.65	43	46.50	46.55	-40.9	5,802	-0.70%
2024/04/11	0	0.00	3	45.10	44.10	-3	5,677	-0.05%
2024/04/10	0	0.00	5	44.42	44.55	-5	5,659	-0.09%
2024/04/09	0	0.00	5	44.25	44.15	-5	5,645	-0.09%
2024/04/08	2	44.20	0	0.00	44.10	2	5,637	0.04%
2024/03/26	33	43.46	1	44.05	44.05	32	5,596	0.57%
2024/03/25	0	0.00	30	44.30	43.90	-30	5,562	-0.54%
2024/03/22	0	0.00	1	43.70	43.70	-1	5,608	-0.02%
2024/03/21	2	42.80	7	42.56	42.60	-5	5,653	-0.09%
2024/03/20	5	42.15	0	0.00	41.50	5	5,670	0.09%
2024/03/19	5	41.75	1	41.75	41.80	4	5,768	0.07%
2024/03/18	2	42.53	2	42.20	42.20	0	6,071	0.00%
2024/03/14	3	41.40	2	41.05	41.35	1	6,502	0.02%
2024/03/13	2.3	41.65	1.4	41.78	41.70	0.9	6,469	0.01%
2024/03/12	40	42.06	0	0.00	42.40	40	6,431	0.62%
2024/03/11	2	42.30	0	0.00	42.05	2	6,419	0.03%
2024/03/08	9	43.64	0	0.00	43.25	9	6,396	0.14%
2024/03/07	2	45.45	0	0.00	45.65	2	6,283	0.03%
2024/03/06	7	46.91	0	0.00	46.60	7	6,193	0.11%
2024/03/05	6	48.28	6	47.54	47.05	0	6,128	0.00%
2024/03/04	5	48.09	6	47.73	47.80	-1	6,043	-0.02%
2024/03/01	2	47.80	3	47.58	48.65	-1	5,938	-0.02%
2024/02/29	15	47.89	19.5	48.87	49.75	-4.5	5,773	-0.08%
2024/02/27	8	48.19	0	0.00	46.40	8	5,482	0.15%
2024/02/26	41	48.12	42	48.72	48.35	-1	5,260	-0.02%
2024/02/23	13	46.25	13	46.07	45.00	0	4,918	0.00%
2024/02/22	6	46.05	0	0.00	45.80	6	4,763	0.13%
2024/02/21	3	46.05	9.6	46.19	46.70	-6.6	4,580	-0.14%
2024/02/20	69	45.36	67	44.83	45.10	2	4,286	0.05%
2024/02/19	5	43.24	14	43.77	44.20	-9	3,896	-0.23%
2024/02/05	1	42.00	0	0.00	41.95	1	3,613	0.03%
2024/02/02	10	42.90	1	43.40	42.80	9	3,586	0.25%
2024/02/01	1	44.00	0	0.00	43.70	1	3,541	0.03%
2024/01/31	3	43.70	13	43.79	43.45	-10	3,476	-0.29%
2024/01/26	1	41.80	0	0.00	42.30	1	3,312	0.03%
2024/01/25	0	0.00	3	43.52	42.75	-3	3,240	-0.09%
2024/01/24	15	43.02	8	43.44	43.60	7	3,120	0.22%
2024/01/23	12	42.16	15	42.13	42.70	-3	2,953	-0.10%
2024/01/22	1	41.90	2	41.73	42.10	-1	2,800	-0.04%
2024/01/16	12	40.80	12	41.59	40.85	0	2,563	0.00%
2024/01/15	0	0.00	1	41.65	42.70	-1	2,393	-0.04%
2024/01/05	0	0.00	1	37.00	37.05	-1	2,081	-0.05%
2024/01/04	2	36.88	1	36.90	36.75	1	2,077	0.05%
2024/01/02	2	39.00	0	0.00	38.75	2	2,031	0.10%
2023/12/27	5	38.20	0	0.00	38.10	5	1,972	0.25%
2023/12/25	1	37.45	0	0.00	37.40	1	1,948	0.05%
2023/12/19	3	37.97	0	0.00	38.15	3	1,875	0.16%
2023/12/18	3	40.20	4	40.38	39.30	-1	1,788	-0.06%
2023/12/15	1	40.20	0	0.00	40.00	1	1,677	0.06%
2023/12/14	1	41.35	1	41.60	40.80	0	1,605	0.00%
2023/12/13	26	43.21	19	42.67	42.55	7	1,487	0.47%
2023/12/12	2	42.78	6	42.38	43.45	-4	1,148	-0.35%
2023/12/11	1	39.45	32	38.87	39.50	-31	759	-4.08%
2023/12/07	0	0.00	1	37.80	37.25	-1	630	-0.16%
2023/12/05	0	0.00	2	37.25	38.55	-2	553	-0.36%
2023/12/01	0	0.00	1	36.50	36.60	-1	499	-0.20%
2023/11/24	0	0.00	2	36.85	36.75	-2	480	-0.42%
2023/11/22	0	0.00	5	37.00	37.10	-5	450	-1.11%
2023/11/21	0	0.00	2	36.75	36.70	-2	432	-0.46%
2023/11/17	0	0.00	1	36.40	36.15	-1	410	-0.24%
2023/11/16	0	0.00	1	35.85	36.05	-1	401	-0.25%
2023/11/15	0	0.00	21	35.65	35.50	-21	386	-5.44%
2023/11/14	21	35.28	0	0.00	35.25	21	366	5.73%
2023/11/13	0	0.00	2	35.20	35.20	-2	351	-0.57%
2023/11/10	0	0.00	1	33.45	33.45	-1	321	-0.31%
2023/09/05	0	0.00	1	33.05	33.15	-1	887	-0.11%
2023/08/02	20	32.20	0	0.00	32.10	20	1,517	1.32%
2023/07/31	6	34.03	0	0.00	33.40	6	1,640	0.37%
2023/07/26	0	0.00	1	34.30	34.05	-1	2,232	-0.04%
2023/07/25	5	34.50	0	0.00	34.75	5	2,258	0.22%
2023/07/24	1	35.95	0	0.00	35.90	1	2,271	0.04%
2023/07/20	1	36.90	0	0.00	36.90	1	2,362	0.04%
2023/07/13	0	0.00	1	36.20	36.05	-1	2,733	-0.04%
2023/07/12	2	36.25	1	36.25	36.20	1	3,123	0.03%
2023/07/04	4	37.54	2	38.30	37.65	2	3,417	0.06%
2023/06/27	5	36.00	0	0.00	35.55	5	3,391	0.15%
2023/06/26	0	0.00	1	36.10	36.05	-1	3,394	-0.03%
2023/06/21	0	0.00	6	36.25	36.25	-6	3,414	-0.18%
2023/06/20	3	36.40	0	0.00	36.25	3	3,454	0.09%
2023/06/16	0	0.00	2	36.90	36.90	-2	3,508	-0.06%
2023/06/13	1	36.35	0	0.00	36.50	1	3,579	0.03%
2023/06/07	0	0.00	2	38.40	38.25	-2	4,113	-0.05%
2023/06/02	6	37.71	5.9	37.83	38.30	0.1	4,428	0.00%
2023/05/31	0	0.00	2	36.75	37.15	-2	4,352	-0.05%
2023/05/25	0	0.00	1	37.40	37.30	-1	4,349	-0.02%
2023/05/24	0	0.00	2	37.40	37.80	-2	4,339	-0.05%
2023/05/23	0	0.00	1	37.65	37.80	-1	4,331	-0.02%
2023/05/22	1	37.40	1	37.55	37.55	0	4,320	0.00%
2023/05/19	2	36.18	0	0.00	36.05	2	4,291	0.05%
2023/05/18	2	36.88	1	36.70	36.70	1	4,286	0.02%
2023/05/17	1	36.15	0	0.00	35.90	1	4,275	0.02%
2023/05/15	5	36.13	0	0.00	36.15	5	4,241	0.12%
2023/05/11	0.1	38.76	0	0.00	38.55	0.1	4,193	0.00%
2023/05/09	2	39.13	2	38.65	38.35	0	4,099	0.00%
2023/05/08	0	39.65	2	39.90	39.60	-2	4,043	-0.05%
2023/05/05	0	0.00	2	39.68	39.30	-2	4,007	-0.05%
2023/05/04	35	41.07	28	40.83	40.75	7	3,934	0.18%
2023/05/03	2	40.80	2	40.65	40.95	0	3,808	0.00%
2023/05/02	6.3	40.78	21	40.12	40.70	-14.8	3,604	-0.41%
2023/04/28	0	0.00	1	38.45	38.25	-1	3,379	-0.03%
2023/04/27	1.1	37.25	0	0.00	37.15	1.1	3,346	0.03%
2023/04/26	0	0.00	1	36.75	37.40	-1	3,322	-0.03%
2023/04/24	0.4	37.36	0	0.00	37.40	0.4	3,201	0.01%
2023/04/20	3	38.00	1	37.30	37.30	2	3,098	0.06%
2023/04/18	12	39.78	9	40.15	40.00	3	2,930	0.10%
2023/04/17	63.2	39.13	64	39.37	39.90	-0.8	2,819	-0.03%
2023/04/14	0	0.00	1	37.70	37.70	-1	2,525	-0.04%
2023/04/13	1	37.40	0	0.00	37.15	1	2,339	0.04%
2023/04/11	1	35.95	2	36.20	36.10	-1	2,319	-0.04%
2023/04/10	0	0.00	4	37.69	37.90	-4	2,314	-0.17%
2023/03/31	0	0.00	9	36.56	37.05	-9	2,252	-0.40%
2023/03/28	2	35.93	0	0.00	35.75	2	2,212	0.09%
2023/03/24	12	37.35	12	37.20	37.20	0	2,174	0.00%
2023/03/23	18	37.40	13	37.35	37.35	5	2,152	0.23%
2023/03/15	0	0.00	1	36.45	36.45	-1	1,948	-0.05%
2023/03/14	0.1	37.00	0	0.00	37.20	0.1	1,871	0.01%
2023/03/13	0	0.00	5	36.90	37.20	-5	1,788	-0.28%
2023/03/10	9	38.26	2	38.63	38.45	7	1,629	0.43%
2023/03/09	5	37.76	3	38.12	38.50	2	1,343	0.15%
2023/03/08	0	0.00	12	32.85	35.00	-12	1,046	-1.15%
2023/03/07	0	0.00	5	31.50	31.85	-5	953	-0.52%
2023/03/03	1	30.65	0.2	30.80	30.75	0.8	925	0.08%
2023/03/01	0	0.00	2	31.25	30.80	-2	924	-0.22%
2023/02/22	2	30.08	0	0.00	30.15	2	878	0.23%
2023/02/20	0	0.00	1	30.95	30.75	-1	866	-0.12%
2023/02/16	1	30.70	1	31.10	30.40	0	848	0.00%
2023/02/15	0	0.00	1	30.80	30.70	-1	833	-0.12%
2023/02/13	0	0.00	2	30.55	30.00	-2	796	-0.25%
2023/02/10	0	0.00	1.5	30.17	30.05	-1.5	781	-0.19%
2023/02/09	1	30.20	1	30.00	29.90	0	729	0.00%
2023/02/08	1	30.00	2	30.05	29.90	-1	719	-0.14%
2023/02/01	0	0.00	1	30.10	30.00	-1	645	-0.15%
2023/01/12	0	0.00	2	27.95	28.00	-2	563	-0.36%
2023/01/05	1	29.80	0	0.00	29.40	1	520	0.19%
2023/01/04	3	29.37	0	0.00	30.00	3	447	0.67%
2022/12/20	0	0.00	1	27.55	27.20	-1	235	-0.42%
2022/12/01	0	0.00	1	26.40	26.45	-1	169	-0.59%
2022/10/11	1	23.90	0	0.00	23.55	1	230	0.43%
2022/10/05	1	25.15	0	0.00	25.30	1	234	0.43%
2022/09/27	4	24.98	0	0.00	25.20	4	274	1.46%
2022/09/20	2	27.50	0	0.00	27.70	2	381	0.52%
2022/09/15	0	0.00	1	28.30	28.35	-1	398	-0.25%
2022/09/08	1	27.80	0	0.00	27.80	1	420	0.24%
2022/08/25	0	0.00	3	28.65	28.75	-3	471	-0.64%
2022/08/22	0	0.00	3	28.65	28.60	-3	493	-0.61%
2022/08/19	0	0.00	1	28.70	28.70	-1	497	-0.20%
2022/08/18	0	0.00	2	28.30	28.35	-2	498	-0.40%
2022/08/17	0	0.00	1	28.30	28.40	-1	500	-0.20%
2022/08/12	1	27.65	0	0.00	27.70	1	515	0.19%
2022/08/02	3	28.85	0	0.00	28.90	3	604	0.50%
2022/07/28	3	28.85	0	0.00	28.90	3	697	0.43%
2022/07/14	2	28.35	0	0.00	28.40	2	1,554	0.13%
2022/07/04	1	29.50	0	0.00	29.00	1	1,553	0.06%
2022/06/27	0	0.00	5	30.70	30.85	-5	1,459	-0.34%
2022/06/24	5	30.80	2	30.35	30.70	3	1,456	0.21%
2022/06/09	1	31.65	1	31.55	31.60	0	1,443	0.00%
2022/06/08	0	0.00	1	31.15	31.00	-1	1,432	-0.07%
2022/06/02	0	0.00	2	30.90	30.65	-2	1,434	-0.14%
2022/06/01	1	31.10	0	0.00	31.05	1	1,432	0.07%
2022/05/31	0	0.00	2	30.80	30.85	-2	1,425	-0.14%
2022/05/30	1	30.65	0	0.00	30.80	1	1,427	0.07%
2022/05/27	0	0.00	2	30.20	30.20	-2	1,419	-0.14%
2022/05/26	0	0.00	4	30.00	30.00	-4	1,417	-0.28%
2022/05/23	5	30.00	0	0.00	30.00	5	1,409	0.35%
2022/05/20	0	0.00	1	30.20	30.00	-1	1,411	-0.07%
2022/05/17	1	29.50	0	0.00	29.50	1	1,393	0.07%
2022/05/16	1	29.70	1	29.60	29.55	0	1,383	0.00%
2022/05/09	0	0.00	1	30.20	30.05	-1	1,340	-0.07%
2022/05/05	2	33.68	1	34.05	33.50	1	1,289	0.08%
2022/05/03	4	33.85	0	0.00	33.55	4	1,231	0.32%
2022/04/29	1	34.50	6	34.41	34.60	-5	1,169	-0.43%
2022/04/28	2	34.35	2	34.10	34.50	0	1,045	0.00%
2022/04/27	11	33.61	11	33.78	34.70	0	886	0.00%
2022/04/22	0	0.00	1	31.75	31.85	-1	572	-0.17%
2022/04/20	0	0.00	2	33.30	33.00	-2	562	-0.36%
2022/04/06	0	0.00	1	30.55	30.50	-1	669	-0.15%
2022/03/31	1	30.80	0	0.00	30.75	1	680	0.15%
2022/03/25	3	31.60	0	0.00	31.40	3	681	0.44%
2022/03/14	1	30.30	5	30.30	30.45	-4	772	-0.52%
2022/03/10	2	31.00	0	0.00	30.65	2	777	0.26%
2022/03/03	3	31.63	0	0.00	31.70	3	794	0.38%
2022/02/23	0	0.00	1	31.15	31.15	-1	830	-0.12%
2022/02/11	0	0.00	26	32.12	31.80	-26	1,017	-2.55%
2022/01/25	10	31.00	0	0.00	30.75	10	1,132	0.88%
2022/01/20	1	33.35	1	33.50	33.30	0	1,188	0.00%
2022/01/19	1	33.50	0.3	33.22	33.40	0.7	1,197	0.06%
2022/01/14	0.1	32.40	0	0.00	32.50	0.1	1,212	0.01%
2022/01/13	0	0.00	2	32.20	32.00	-2	1,217	-0.16%
2022/01/12	1	32.90	0	0.00	32.50	1	1,238	0.08%
2022/01/10	1	34.30	6.1	34.68	34.55	-5.1	1,227	-0.42%
2022/01/07	6.3	34.35	4	35.58	34.10	2.3	1,236	0.19%
2022/01/06	4	34.00	4	34.10	34.10	0	1,230	0.00%
2021/12/29	1	32.70	0	0.00	32.60	1	1,651	0.06%
2021/12/20	0	0.00	0	33.00	32.10	0	2,225	0.00%
2021/12/15	0	0.00	1	32.05	31.80	-1	2,222	-0.04%
2021/12/14	1	31.70	1	32.50	31.50	0	2,221	0.00%
2021/12/09	0	0.00	0.3	32.85	32.90	-0.3	2,155	-0.01%
2021/12/03	0.2	31.00	0	0.00	31.05	0.2	2,133	0.01%
2021/12/02	29	30.72	0	0.00	30.55	29	2,129	1.36%
2021/12/01	2	31.15	0	0.00	31.25	2	2,124	0.09%
2021/11/30	1	31.55	0	0.00	31.45	1	2,119	0.05%
2021/11/25	10	32.35	0	0.00	32.30	10	2,113	0.47%
2021/11/19	0	0.00	1	32.75	32.70	-1	2,118	-0.05%
2021/11/17	2	33.28	0	0.00	33.35	2	2,102	0.10%
2021/11/16	1.1	34.22	0	0.00	33.40	1.1	2,100	0.05%
2021/11/15	1	35.90	0	0.00	34.30	1	2,087	0.05%
2021/11/10	0	0.00	10	36.10	35.80	-10	1,996	-0.50%
2021/11/09	0	0.00	1	35.55	35.50	-1	2,012	-0.05%
2021/11/05	0	0.00	20	35.33	35.45	-20	2,000	-1.00%
2021/11/03	1	34.85	0	0.00	35.15	1	2,043	0.05%
2021/11/01	0	0.00	0.1	35.00	35.05	-0.1	1,999	0.00%
2021/10/15	0.1	32.45	0	0.00	32.85	0.1	2,170	0.00%
2021/10/14	11	32.36	1	32.10	31.85	10	2,208	0.45%
2021/10/13	10	34.35	1	34.65	34.60	9	2,370	0.38%
2021/10/12	1	36.85	0	0.00	36.60	1	2,446	0.04%
2021/10/08	0	37.15	3	37.12	36.80	-3	2,405	-0.12%
2021/10/06	13	38.09	15	38.01	36.60	-2	2,448	-0.08%
2021/10/01	6	37.55	17	37.56	34.25	-11	2,272	-0.48%
2021/09/30	0	0.00	1	33.50	36.05	-1	2,069	-0.05%
2021/09/28	0	0.00	1	32.45	33.10	-1	2,339	-0.04%
2021/09/27	0	0.00	2	33.30	32.65	-2	2,479	-0.08%
2021/09/16	1	30.55	0	0.00	30.50	1	2,554	0.04%
2021/09/10	0.1	30.60	0	0.00	30.60	0.1	2,567	0.00%
2021/09/09	0	30.30	0	0.00	30.30	0	2,566	0.00%
2021/09/07	0.5	30.40	0	0.00	30.40	0.5	2,563	0.02%
2021/08/27	3	31.80	0	0.00	32.20	3	2,542	0.12%
2021/08/26	0	0.00	3	31.70	31.50	-3	2,526	-0.12%
2021/08/19	3	30.60	0	0.00	30.00	3	2,524	0.12%
2021/08/17	10	30.35	0	0.00	30.10	10	2,511	0.40%
2021/08/13	0	0.00	1	32.70	31.25	-1	2,498	-0.04%
2021/08/12	1	33.65	0	0.00	33.50	1	2,465	0.04%
2021/08/11	0	0.00	0.1	34.00	33.60	-0.1	2,467	0.00%
2021/08/10	4	34.26	0	0.00	33.60	4	2,460	0.16%
2021/08/02	1	36.90	0	0.00	36.60	1	2,420	0.04%
2021/07/30	0	0.00	3	36.28	36.00	-3	2,411	-0.12%
2021/07/26	11	37.82	3	37.82	38.95	8	2,342	0.34%
2021/07/23	0	0.00	2	37.40	36.75	-2	2,282	-0.09%
2021/07/22	2	37.60	0	0.00	36.70	2	2,266	0.09%
2021/07/21	1	36.15	1	36.55	36.15	0	2,246	0.00%
2021/07/20	20	38.10	4	38.80	38.10	16	2,193	0.73%
2021/07/19	3	42.35	10	42.20	40.35	-7	2,125	-0.33%
2021/07/16	0	0.00	5	39.00	40.00	-5	1,912	-0.26%
2021/07/15	0	0.00	10	37.50	37.65	-10	1,790	-0.56%
2021/07/14	5	37.27	1	37.50	37.30	4	1,755	0.23%
2021/07/13	0	0.00	2	36.40	36.00	-2	1,674	-0.12%
2021/07/07	24	37.89	3	37.83	36.10	21	1,504	1.40%
2021/07/06	4	37.54	7	37.70	37.00	-3	1,432	-0.21%
2021/07/05	7	37.04	14.5	37.44	37.70	-7.5	1,287	-0.58%
2021/07/02	2.4	33.53	1	33.70	34.30	1.4	1,130	0.12%
2021/07/01	2	31.75	2	32.00	32.05	0	1,017	0.00%
2021/06/21	3	28.00	0	0.00	28.00	3	1,019	0.29%
2021/06/17	0	0.00	1	29.10	29.20	-1	1,074	-0.09%
2021/06/15	2	28.45	0	0.00	28.40	2	1,085	0.18%
2021/05/20	0	0.00	3	26.30	25.85	-3	1,284	-0.23%
2021/05/18	0	0.00	5	25.45	25.95	-5	1,313	-0.38%
2021/05/17	0	0.00	0.9	23.79	23.60	-0.9	1,313	-0.07%
2021/05/14	0	0.00	2	26.73	26.20	-2	1,306	-0.15%
2021/05/13	3	25.55	0	0.00	25.50	3	1,297	0.23%
2021/05/10	5	29.50	0	0.00	29.35	5	1,257	0.40%
2021/05/06	1	29.50	0	0.00	29.05	1	1,259	0.08%
2021/05/03	10	29.94	2	30.60	29.90	8	1,251	0.64%
2021/04/22	1	32.80	0	0.00	31.20	1	1,310	0.08%
2021/04/20	0.2	34.00	0	0.00	34.05	0.2	1,285	0.02%
2021/04/12	0	0.00	1	33.20	32.90	-1	1,428	-0.07%
2021/04/08	0	0.00	1	33.65	34.25	-1	1,398	-0.07%
2021/04/07	1	32.15	1	32.05	32.75	0	1,343	0.00%
2021/03/24	1	29.90	0	0.00	30.15	1	1,369	0.07%
2021/03/15	2	30.58	1	30.30	30.45	1	1,425	0.07%
2021/02/24	1	29.50	0	0.00	29.55	1	2,259	0.04%
2021/02/23	0	0.00	2	30.30	30.75	-2	2,248	-0.09%
2021/02/22	101	30.63	104	30.99	31.00	-3	2,228	-0.13%	大買/大賣/
2021/02/19	0	0.00	4	27.54	28.20	-4	2,176	-0.18%
2021/02/18	1	27.70	0	0.00	27.60	1	2,165	0.05%
2021/02/17	1	25.60	0	0.00	26.35	1	2,191	0.05%
2021/02/05	2	25.23	0	0.00	25.30	2	2,195	0.09%
2021/02/03	0	0.00	1	26.10	25.60	-1	2,210	-0.05%
2021/02/01	1	25.10	3	25.23	25.50	-2	2,253	-0.09%
2021/01/29	3	26.58	1	25.75	25.80	2	2,261	0.09%
2021/01/28	0	0.00	1	26.50	26.35	-1	2,281	-0.04%
2021/01/25	0	0.00	4	26.73	27.30	-4	2,492	-0.16%
2021/01/22	0	0.00	5	26.79	27.40	-5	2,490	-0.20%
2021/01/21	2	25.70	0	0.00	25.20	2	2,475	0.08%
2021/01/20	3	25.88	4	26.25	25.55	-1	2,470	-0.04%
2021/01/19	1	28.30	0	0.00	27.70	1	2,442	0.04%
2021/01/18	1	27.35	0	0.00	27.50	1	2,436	0.04%
2021/01/15	1	27.60	0	0.00	27.55	1	2,426	0.04%
2021/01/14	2	28.73	0	0.00	28.85	2	2,408	0.08%
2021/01/13	2	28.90	1	29.25	28.95	1	2,407	0.04%
2021/01/12	1	29.30	0	0.00	28.80	1	2,402	0.04%
2021/01/11	2	29.00	2	29.50	30.00	0	2,395	0.00%
2021/01/08	7	28.64	7	28.86	28.45	0	2,367	0.00%
2021/01/07	3	30.87	1	31.00	30.70	2	2,318	0.09%
2021/01/06	0	0.00	6	31.19	30.95	-6	2,366	-0.25%
2021/01/05	1	32.45	1	31.95	32.40	0	2,349	0.00%
2021/01/04	2	32.00	0	0.00	32.00	2	2,328	0.09%
2020/12/31	1	32.50	0	0.00	32.40	1	2,334	0.04%
2020/12/25	0	0.00	10	33.80	33.35	-10	2,359	-0.42%
2020/12/23	5	32.66	0	0.00	32.90	5	2,381	0.21%
2020/12/21	3	34.05	1	34.10	33.90	2	2,441	0.08%
2020/12/17	2	35.35	0	0.00	35.25	2	2,516	0.08%
2020/12/14	0	0.00	2	35.30	35.40	-2	2,813	-0.07%
2020/12/11	5	35.55	0	0.00	35.05	5	2,871	0.17%
2020/12/10	2	35.25	2.1	35.35	35.35	-0.1	2,969	0.00%
2020/12/09	1	35.90	0	0.00	35.95	1	2,975	0.03%
2020/12/08	11	36.10	0	0.00	36.00	11	3,031	0.36%
2020/12/07	3	36.03	0	0.00	36.10	3	3,019	0.10%
2020/12/04	0	0.00	3	37.68	37.65	-3	2,939	-0.10%
2020/12/01	1	39.20	0	0.00	39.20	1	2,947	0.03%
2020/11/27	5	40.53	0	0.00	40.85	5	3,052	0.16%
2020/11/26	0	0.00	7	39.78	41.50	-7	3,103	-0.23%
2020/11/25	0	0.00	1	38.50	37.80	-1	3,009	-0.03%
2020/11/24	3.4	38.07	0	0.00	37.70	3.4	2,994	0.11%
2020/11/19	0	0.00	1	37.60	37.60	-1	3,044	-0.03%
2020/11/18	1	37.10	0	0.00	37.10	1	3,109	0.03%
2020/11/09	0	0.00	10	37.98	37.95	-10	3,939	-0.25%
2020/11/06	1	37.05	1	37.65	37.15	0	3,927	0.00%
2020/11/05	0	0.00	1	37.10	37.10	-1	3,945	-0.03%
2020/11/04	2	36.30	0	0.00	36.90	2	3,994	0.05%
2020/11/02	8	34.19	0	0.00	33.25	8	3,950	0.20%
2020/10/29	0	0.00	1	36.00	36.50	-1	3,965	-0.03%
2020/10/28	1	36.95	1	38.05	36.85	0	3,995	0.00%
2020/10/27	0	0.00	4	37.68	37.55	-4	4,070	-0.10%
2020/10/26	5	38.10	0	0.00	37.65	5	4,278	0.12%
2020/10/23	0	0.00	1	38.10	38.05	-1	4,441	-0.02%
2020/10/19	2	37.58	1	38.10	37.80	1	5,066	0.02%
2020/10/16	2	37.70	2	37.60	37.40	0	5,093	0.00%
2020/10/15	7	38.21	3	38.58	37.90	4	5,093	0.08%
2020/10/14	2	39.53	5	38.83	38.75	-3	5,137	-0.06%
2020/10/13	5	36.85	0	0.00	37.45	5	5,115	0.10%
2020/10/12	3	37.45	0	0.00	37.45	3	5,110	0.06%
2020/10/08	3	38.05	0	0.00	38.10	3	5,132	0.06%
2020/10/07	0	0.00	3	38.90	38.75	-3	5,165	-0.06%
2020/10/06	5	38.88	4	39.73	38.95	1	5,186	0.02%
2020/10/05	14	38.36	0	0.00	38.45	14	5,204	0.27%
2020/09/30	0	0.00	10	37.77	38.20	-10	5,297	-0.19%
2020/09/28	1	36.90	0	0.00	37.70	1	5,474	0.02%
2020/09/25	3	36.70	9	37.77	36.65	-6	5,515	-0.11%
2020/09/24	1	38.10	1	38.30	38.30	0	5,500	0.00%
2020/09/23	3	39.35	2	39.90	39.25	1	5,547	0.02%
2020/09/22	1	38.80	10	39.30	39.50	-9	5,622	-0.16%
2020/09/21	8	40.51	2	41.03	40.60	6	5,662	0.11%
2020/09/18	13	41.83	3	43.45	40.60	10	5,683	0.18%
2020/09/17	0	0.00	4	43.15	42.70	-4	5,573	-0.07%
2020/09/16	0	0.00	7	43.08	42.70	-7	5,785	-0.12%
2020/09/15	0	0.00	1.5	42.83	43.00	-1.5	5,909	-0.03%
2020/09/11	0	0.00	3	41.43	40.20	-3	6,271	-0.05%
2020/09/10	1	39.20	2	39.35	39.20	-1	6,199	-0.02%
2020/09/09	1	39.85	1	39.80	39.80	0	6,209	0.00%
2020/09/08	3	39.70	4	39.10	39.25	-1	6,219	-0.02%
2020/09/07	0	0.00	3	42.60	40.55	-3	6,206	-0.05%
2020/09/04	1	40.55	1	40.75	40.75	0	6,227	0.00%
2020/09/03	13	42.55	3	41.88	42.10	10	6,257	0.16%
2020/09/02	9	40.31	9	40.00	40.00	0	6,075	0.00%
2020/09/01	5	41.59	9	41.78	40.60	-4	6,034	-0.07%
2020/08/31	12	40.74	8	41.09	40.50	4	5,867	0.07%
2020/08/28	9	37.75	9	38.40	38.60	0	5,721	0.00%
2020/08/27	9	38.44	8	38.29	38.05	1	5,703	0.02%
2020/08/26	5	38.20	5	38.55	38.50	0	5,669	0.00%
2020/08/25	8.1	40.01	9	40.46	39.00	-0.9	5,633	-0.02%
2020/08/24	6	38.77	13	39.17	39.35	-7	5,554	-0.13%
2020/08/21	1	39.10	2	39.40	39.00	-1	5,478	-0.02%
2020/08/20	17	39.38	9	37.60	37.70	8	5,429	0.15%
2020/08/19	21	42.92	15	42.08	41.60	6	5,286	0.11%
2020/08/18	13	43.82	32	43.77	43.40	-19	5,090	-0.37%
2020/08/17	0	0.00	4	39.68	40.45	-4	4,703	-0.09%
2020/08/14	17	37.04	14	36.75	36.80	3	4,593	0.07%
2020/08/13	15	37.32	17	38.03	36.70	-2	4,576	-0.04%
2020/08/12	10	36.46	8	37.20	36.95	2	4,544	0.04%
2020/08/11	18	38.04	14	37.04	37.00	4	4,526	0.09%
2020/08/10	9	36.00	8	39.20	38.35	1	4,498	0.02%
2020/08/07	14	37.66	10	36.65	36.75	4	4,420	0.09%
2020/08/06	9	39.24	9	38.67	38.40	0	4,343	0.00%
2020/08/05	15	39.95	2	39.30	39.40	13	4,303	0.30%
2020/08/04	9	39.84	8	40.30	39.80	1	4,277	0.02%
2020/08/03	8	39.65	9	39.02	38.90	-1	4,252	-0.02%
2020/07/31	13	39.77	18	39.75	40.05	-5	4,232	-0.12%
2020/07/30	11	41.57	2	41.05	39.75	9	4,141	0.22%
2020/07/29	12	35.88	0	0.00	40.15	12	3,930	0.31%
2020/07/28	14	37.66	12	37.55	37.35	2	3,757	0.05%
2020/07/27	26	42.46	30	42.41	41.45	-4	3,608	-0.11%
2020/07/24	3	44.30	2	45.78	44.80	1	3,484	0.03%
2020/07/23	55	46.05	167	46.37	46.90	-112	3,357	-3.34%	大賣/鉅額交易
2020/07/22	2	42.28	0.8	42.70	42.70	1.2	3,113	0.04%
2020/07/20	10	35.85	2	35.35	35.35	8	3,060	0.26%
2020/07/17	9	40.94	0	0.00	39.25	9	2,985	0.30%
2020/07/16	5	43.50	20	43.25	43.45	-15	2,951	-0.51%
2020/07/15	1	47.00	0	0.00	44.00	1	2,935	0.03%
2020/07/14	2	45.00	0	0.00	45.00	2	2,901	0.07%
2020/07/13	1	42.00	0	0.00	42.50	1	2,850	0.04%
2020/07/10	12	41.93	0	0.00	41.60	12	2,824	0.42%
2020/07/09	0	0.00	7	45.25	44.80	-7	2,771	-0.25%
2020/07/08	0	0.00	8	41.15	41.15	-8	2,671	-0.30%
2020/07/07	0	0.00	1	43.85	45.70	-1	2,606	-0.04%
2020/07/03	2	42.75	1	42.75	42.75	1	2,412	0.04%
2020/07/02	1	37.20	0.5	38.90	38.90	0.5	2,342	0.02%
2020/07/01	1	35.00	25	35.40	35.40	-24	2,240	-1.07%
2020/06/30	27	32.45	38	32.27	32.20	-11	2,132	-0.52%
2020/06/29	12	28.83	17	29.57	29.50	-5	2,021	-0.25%
2020/06/24	8	26.76	6	27.22	28.05	2	1,953	0.10%
2020/06/23	34	28.95	21	28.93	28.80	13	1,837	0.71%
2020/06/22	17	26.43	12	27.00	27.25	5	1,556	0.32%
2020/06/19	2	24.80	1	25.00	24.80	1	1,356	0.07%
2020/06/18	52	23.50	83	24.04	24.10	-31	1,240	-2.50%
2020/06/17	0	0.00	2.1	22.35	22.35	-2.1	832	-0.25%
2020/06/16	0	0.00	4	20.35	20.35	-4	827	-0.48%
2020/06/11	8	17.72	3	18.22	17.85	5	781	0.64%
2020/06/10	5	16.90	0	0.00	18.10	5	713	0.70%
2020/06/09	10	16.50	0	0.00	16.60	10	655	1.53%
2020/06/08	1	15.30	0	0.00	15.30	1	630	0.16%
2020/06/05	10	14.85	0	0.00	15.00	10	622	1.61%
2020/06/04	10	14.50	0	0.00	14.55	10	605	1.65%
2020/06/02	0	0.00	1	14.00	14.05	-1	599	-0.17%
2020/05/15	2	13.70	0	0.00	13.65	2	576	0.35%
2020/05/14	0	0.00	2	13.95	13.60	-2	570	-0.35%
2020/05/06	0	0.00	9	12.85	12.85	-9	490	-1.84%
2020/04/29	10	12.90	1	13.10	13.15	9	498	1.81%
2020/04/21	0	0.00	42	11.75	11.50	-42	493	-8.52%
2020/04/20	0	0.00	10	12.45	12.45	-10	483	-2.07%
2020/04/09	3	12.17	3	12.25	12.20	0	466	0.00%
2020/03/23	0	0.00	18	9.77	9.85	-18	449	-4.01%
2020/03/19	18	9.09	0	0.00	9.09	18	438	4.10%
2020/03/18	0.9	10.10	0	0.00	10.10	0.9	411	0.21%
2020/03/13	1	12.45	1	12.25	12.40	0	386	0.00%
2020/03/12	1	13.75	0	0.00	13.60	1	378	0.26%
2020/03/11	1	14.85	0	0.00	14.85	1	365	0.27%
2020/03/10	4	15.14	4	15.26	15.50	0	362	0.00%
2020/03/09	1	15.70	1	15.40	15.35	0	359	0.00%
2020/03/06	0	0.00	2.1	15.96	16.00	-2.1	353	-0.60%
2020/02/25	1	16.10	0	0.00	16.40	1	341	0.29%
2020/02/24	0	0.00	2	16.70	16.65	-2	335	-0.60%
2020/02/21	2	16.90	0	0.00	16.90	2	334	0.60%
2020/02/20	3	17.00	0	0.00	17.05	3	333	0.90%
2020/02/18	3	17.00	0	0.00	17.10	3	333	0.90%
2020/02/17	8	16.83	0	0.00	16.90	8	334	2.39%
2020/02/13	34	17.07	0	0.00	16.95	34	335	10.12%
2020/02/12	2	16.55	0	0.00	17.10	2	336	0.59%
2020/02/07	2	17.00	0	0.00	16.90	2	334	0.60%
2020/02/06	1	17.15	0	0.00	17.30	1	334	0.30%
2020/02/03	1	16.60	0	0.00	16.80	1	333	0.30%
2020/01/14	0	0.00	45	19.86	19.95	-45	413	-10.90%
2020/01/08	0	0.00	1	20.05	19.95	-1	415	-0.24%
2020/01/07	1	20.05	0	0.00	20.05	1	417	0.24%
2019/12/30	10	20.77	0	0.00	20.80	10	438	2.28%
2019/12/13	0	0.00	7	20.61	20.50	-7	444	-1.57%
2019/12/05	4	20.10	4	20.08	20.10	0	420	0.00%
2019/12/04	3	20.00	3	19.95	20.15	0	418	0.00%
2019/12/03	12	20.07	0	0.00	20.15	12	431	2.78%
2019/12/02	29	20.11	0	0.00	20.15	29	432	6.71%
2019/10/29	0	0.00	0.1	21.30	21.35	-0.1	495	-0.02%
2019/10/22	5	21.80	5	21.70	22.20	0	494	0.00%
2019/10/07	10	19.90	0	0.00	19.75	10	409	2.44%
2019/10/04	1	19.90	0	0.00	19.90	1	414	0.24%
2019/10/02	11	20.00	0	0.00	20.00	11	417	2.63%
2019/10/01	5	20.05	0	0.00	20.10	5	422	1.18%
2019/09/25	1	20.45	0	0.00	20.45	1	427	0.23%
2019/09/24	1	20.60	0	0.00	20.60	1	430	0.23%
2019/09/17	0	0.00	1.7	20.06	20.15	-1.7	401	-0.42%
2019/09/16	1	20.10	0	0.00	20.10	1	408	0.24%
2019/09/11	1	20.20	0	0.00	20.15	1	423	0.24%
2019/09/05	2	20.55	0	0.00	20.50	2	426	0.47%
2019/08/15	1	19.95	0	0.00	19.85	1	412	0.24%
2019/08/12	0	0.00	2	20.55	20.80	-2	418	-0.48%
2019/08/02	3	23.87	0	0.00	23.80	3	462	0.65%
2019/08/01	11	24.11	0	0.00	24.15	11	451	2.43%
2019/07/31	10	24.35	0	0.00	24.40	10	445	2.24%
2019/07/26	10	24.55	0	0.00	24.65	10	428	2.33%
2019/07/25	0	0.00	1	24.40	24.60	-1	432	-0.23%
2019/07/24	17	24.45	0	0.00	24.45	17	434	3.92%
2019/07/19	1	24.20	1	24.25	24.25	0	455	0.00%
2019/07/18	2	24.33	1	24.25	24.20	1	459	0.22%
2019/07/15	10	23.00	1	23.00	23.05	9	463	1.94%
2019/07/10	5	22.68	1	22.95	22.90	4	492	0.81%
2019/07/09	0	0.00	1	22.95	22.95	-1	495	-0.20%
2019/07/05	1	22.75	0	0.00	23.00	1	551	0.18%
2019/07/04	0	0.00	1	22.60	22.65	-1	570	-0.18%
2019/07/03	1	22.20	1	22.50	22.40	0	584	0.00%
2019/07/01	1	22.10	0	0.00	22.05	1	635	0.16%
2019/06/28	0	0.00	1	22.05	21.95	-1	665	-0.15%
2019/06/27	11	21.95	0	0.00	22.05	11	715	1.54%
2019/06/26	0.4	21.85	0	0.00	21.85	0.4	745	0.05%
2019/06/20	10	22.00	2	21.95	22.05	8	803	1.00%
2019/06/19	2	21.15	0	0.00	21.30	2	816	0.25%
2019/06/17	0	0.00	20	21.11	21.05	-20	856	-2.34%
2019/06/14	0	0.00	20	21.20	21.10	-20	871	-2.29%
2019/06/10	10	20.80	0	0.00	20.80	10	1,060	0.94%
2019/06/05	5	21.05	0	0.00	20.95	5	1,356	0.37%
2019/06/04	25	21.11	0	0.00	20.95	25	1,402	1.78%
2019/05/21	0	0.00	7	20.70	21.00	-7	1,850	-0.38%
2019/05/20	2	20.70	0	0.00	20.85	2	1,848	0.11%
2019/05/17	121	21.22	0	0.00	21.25	121	1,850	6.54%	大買/鉅額交易
2019/05/16	40	21.60	0	0.00	21.65	40	1,842	2.17%
2019/05/14	0	0.00	1	21.30	22.00	-1	1,847	-0.05%
2019/05/09	0	0.00	15	24.59	24.10	-15	1,807	-0.83%
2019/05/08	0	0.00	17	24.66	24.65	-17	1,798	-0.95%
2019/05/07	2	24.90	18	24.85	24.85	-16	1,797	-0.89%
2019/05/06	0	0.00	22	24.81	24.80	-22	1,795	-1.23%
2019/05/03	0	0.00	25	25.11	25.20	-25	1,788	-1.40%
2019/05/02	0	0.00	27	24.63	25.00	-27	1,783	-1.51%
2019/04/30	0	0.00	39	24.39	24.35	-39	1,776	-2.20%
2019/04/26	20	25.05	1	25.05	25.00	19	1,765	1.08%
2019/04/24	16	25.27	0	0.00	25.20	16	1,739	0.92%
2019/04/23	11	25.21	0	0.00	25.25	11	1,732	0.63%
2019/04/22	13	25.25	1	25.25	25.30	12	1,726	0.70%
2019/04/19	1	24.75	1	25.05	24.70	0	1,711	0.00%
2019/04/12	1	25.00	0	0.00	24.60	1	1,655	0.06%
2019/04/11	3	25.42	2	25.78	25.10	1	1,640	0.06%
2019/04/10	1	24.90	0	0.00	25.85	1	1,608	0.06%
2019/04/09	99	24.96	0	0.00	24.90	99	1,586	6.24%
2019/04/02	6	25.10	0	0.00	25.05	6	1,515	0.40%
2019/04/01	5	26.35	45	25.83	25.85	-40	1,481	-2.70%
2019/03/28	0	0.00	4	24.78	24.55	-4	1,424	-0.28%
2019/03/27	3.5	24.86	0	0.00	24.75	3.5	1,423	0.24%
2019/03/19	0	0.00	1	25.05	25.40	-1	1,309	-0.08%
2019/03/18	0	0.00	64	25.24	25.10	-64	1,295	-4.94%
2019/03/15	0	0.00	6	24.88	24.80	-6	1,274	-0.47%
2019/03/14	2	26.00	2	25.80	25.35	0	1,242	0.00%
2019/03/13	7	26.39	7	26.44	26.25	0	1,203	0.00%
2019/03/12	47	26.49	47	26.58	26.10	0	1,130	0.00%
2019/03/11	3	25.50	4	25.69	26.40	-1	971	-0.10%
2019/03/08	0	0.00	1	23.90	24.00	-1	897	-0.11%
2019/03/07	2	24.25	2	24.48	24.45	0	906	0.00%
2019/03/06	0	0.00	1	23.25	23.40	-1	735	-0.14%
2019/03/04	2	20.65	0	0.00	20.55	2	555	0.36%
2019/02/21	2	20.40	1.2	21.39	21.45	0.8	531	0.15%
2019/02/20	1	20.50	1	20.50	20.40	0	500	0.00%
2019/02/19	1	20.35	0	0.00	20.20	1	498	0.20%
2019/02/18	0	0.00	1	20.50	20.35	-1	509	-0.20%
2019/02/15	0	0.00	1	20.10	20.00	-1	504	-0.20%
2019/02/14	0	0.00	5	20.00	20.20	-5	500	-1.00%
2019/01/29	1	19.00	0	0.00	19.05	1	475	0.21%
2019/01/28	1	19.20	0	0.00	19.15	1	474	0.21%
2019/01/25	2	19.20	0	0.00	19.15	2	486	0.41%
2019/01/18	1	19.30	2	19.45	19.35	-1	526	-0.19%
2019/01/11	1	19.05	0	0.00	18.90	1	590	0.17%
2019/01/04	1	18.35	1	18.55	18.60	0	631	0.00%
2018/12/26	0	0.00	2	19.08	18.85	-2	717	-0.28%
2018/12/24	2.6	19.48	2	19.80	19.40	0.6	755	0.08%
2018/12/20	1	19.35	5	19.00	19.00	-4	763	-0.52%
2018/12/19	0	0.00	1	19.70	19.80	-1	767	-0.13%
2018/12/18	0	0.00	2	20.13	20.00	-2	776	-0.26%
2018/12/17	0	0.00	3	20.22	20.30	-3	787	-0.38%
2018/12/13	1	20.25	1	20.30	20.10	0	806	0.00%
2018/12/12	15	20.30	5	20.30	20.30	10	817	1.22%
2018/12/10	0	0.00	2	19.43	19.50	-2	836	-0.24%
2018/12/05	2	21.10	0	0.00	21.05	2	853	0.23%
2018/12/04	2	21.98	1	22.20	21.65	1	857	0.12%
2018/11/30	2	21.35	4.2	21.15	21.75	-2.2	798	-0.27%
2018/11/29	0	0.00	4	20.39	19.80	-4	736	-0.54%
2018/11/20	0	0.00	1	18.40	18.40	-1	748	-0.13%
2018/11/09	0	0.00	1	18.35	18.25	-1	842	-0.12%
2018/11/08	0	18.50	0	0.00	18.50	0	868	0.00%
2018/11/06	0	0.00	1	18.55	18.25	-1	910	-0.11%
2018/11/05	1	18.30	0	0.00	18.30	1	938	0.11%
2018/11/02	3	18.45	0	0.00	18.35	3	972	0.31%
2018/10/31	1	18.10	0	0.00	18.10	1	997	0.10%
2018/10/26	0	0.00	1	18.40	18.60	-1	1,040	-0.10%
2018/10/25	0	0.00	1	19.90	19.30	-1	1,063	-0.09%
2018/10/24	0	0.00	1	20.75	20.35	-1	1,086	-0.09%
2018/10/22	0	0.00	1	17.60	19.55	-1	1,100	-0.09%
2018/10/19	2	18.30	0	0.00	17.80	2	1,108	0.18%
2018/10/17	1	20.85	0	0.00	20.20	1	1,143	0.09%
2018/10/16	0	0.00	1	19.80	20.30	-1	1,214	-0.08%
2018/10/12	1	19.35	1	20.25	20.30	0	1,379	0.00%
2018/10/09	4	24.25	1	23.85	23.60	3	1,360	0.22%
2018/10/08	2	24.80	1	25.10	25.40	1	1,454	0.07%
2018/10/05	1	24.80	6	25.35	24.80	-5	1,572	-0.32%
2018/10/04	0	0.00	1	27.65	27.50	-1	1,229	-0.08%
2018/10/01	0	0.00	0.6	33.00	33.00	-0.6	1,001	-0.06%