台嘉碩 (3221)-凱基-長庚券商分點個股進出

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

台嘉碩

(3221)

可現股當沖

股價
26.35
漲跌
▼0.15
漲幅
-0.57%
成交量
238張
產業
上櫃通信網路類股
252人加入追蹤

立即追蹤
本地時間:13:30

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

台嘉碩 (3221)籌碼相關－凱基-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/04/22	0	0.00	4	26.00	26.00	-4	1,304	-0.31%
2024/04/16	0	0.00	1	26.50	26.45	-1	1,295	-0.08%
2024/04/10	1	28.45	4	28.15	28.50	-3	1,305	-0.23%
2024/04/01	0	0.00	2	28.05	28.40	-2	1,328	-0.15%
2024/03/25	0	28.32	0	0.00	28.55	0	1,307	0.00%
2024/03/21	2	27.55	0	0.00	27.80	2	1,293	0.15%
2024/03/18	0	0.00	2	27.68	27.40	-2	1,280	-0.16%
2024/03/15	1	28.35	0	0.00	28.10	1	1,268	0.08%
2024/03/14	2	28.15	1	28.00	28.20	1	1,264	0.08%
2024/03/13	1	28.45	0	0.00	28.40	1	1,258	0.08%
2024/03/12	3	29.07	0	0.00	29.40	3	1,246	0.24%
2024/03/11	0	0.00	1	28.70	28.75	-1	1,244	-0.08%
2024/03/08	4	28.65	0	0.00	28.05	4	1,246	0.32%
2024/03/07	1	28.90	0	0.00	28.90	1	1,239	0.08%
2024/03/05	0	0.00	2	28.75	28.95	-2	1,188	-0.17%
2024/03/04	0	0.00	2	29.33	29.00	-2	1,175	-0.17%
2024/03/01	6	29.37	0	0.00	29.20	6	1,157	0.52%
2024/02/29	1	30.00	0	0.00	30.00	1	1,149	0.09%
2024/02/27	1	31.40	0	0.00	30.40	1	1,134	0.09%
2024/02/26	1	32.00	0	0.00	31.60	1	1,090	0.09%
2024/02/23	4	33.38	2	32.75	33.00	2	1,030	0.19%
2024/02/22	8	34.32	15	34.38	34.05	-7	899	-0.78%
2024/02/21	0	0.00	3	31.50	31.50	-3	513	-0.58%
2024/02/20	0	0.00	2	28.83	28.65	-2	412	-0.48%
2024/02/19	0	0.00	2	26.65	27.25	-2	359	-0.56%
2024/02/01	1	25.85	0	0.00	25.75	1	384	0.26%
2024/01/29	2	26.28	0	0.00	26.40	2	520	0.38%
2024/01/18	1	26.15	0	0.00	26.05	1	532	0.19%
2024/01/05	0	0.00	2	27.93	27.95	-2	607	-0.33%
2024/01/03	2	28.63	0	0.00	28.00	2	591	0.34%
2023/12/01	0	0.00	2	28.50	28.60	-2	510	-0.39%
2023/11/08	1	29.75	0	0.00	29.05	1	429	0.23%
2023/11/07	0	0.00	2	29.20	29.15	-2	357	-0.56%
2023/10/20	0	0.00	4	28.00	27.95	-4	369	-1.08%
2023/10/19	1	27.50	9	28.00	27.75	-8	468	-1.71%
2023/10/17	1	27.00	0	0.00	27.00	1	485	0.21%
2023/10/13	0	0.00	2	27.70	27.85	-2	505	-0.40%
2023/09/13	0	0.00	1	26.45	26.40	-1	716	-0.14%
2023/09/01	1	27.15	0	0.00	26.85	1	741	0.13%
2023/08/14	3	26.17	0	0.00	25.65	3	789	0.38%
2023/08/10	1	26.35	0	0.00	26.35	1	786	0.13%
2023/08/09	2	26.95	0	0.00	26.95	2	779	0.26%
2023/08/02	2	27.38	0	0.00	27.25	2	794	0.25%
2023/07/31	2	28.00	0	0.00	27.90	2	792	0.25%
2023/07/26	2	28.35	0	0.00	28.45	2	773	0.26%
2023/07/25	0	0.00	13	29.90	29.20	-13	755	-1.72%
2023/07/24	0	0.00	6	29.03	29.65	-6	720	-0.83%
2023/07/21	7	28.51	0	0.00	28.00	7	604	1.16%
2023/07/18	1	27.00	0	0.00	26.95	1	576	0.17%
2023/07/17	5	27.60	0	0.00	27.65	5	590	0.85%
2023/07/14	0	0.00	1	30.35	30.55	-1	636	-0.16%
2023/07/13	1	29.95	1	30.00	29.95	0	672	0.00%
2023/07/12	2	30.10	5	31.00	29.90	-3	670	-0.45%
2023/07/10	3	29.38	2	29.35	29.30	1	626	0.16%
2023/07/06	2	30.00	0	0.00	29.85	2	633	0.32%
2023/07/04	2	30.20	0	0.00	30.20	2	630	0.32%
2023/07/03	1	30.05	0	0.00	30.20	1	628	0.16%
2023/06/27	3	29.47	0	0.00	29.20	3	625	0.48%
2023/06/21	0	0.00	1	29.60	29.50	-1	654	-0.15%
2023/06/14	1	29.40	0	0.00	29.45	1	715	0.14%
2023/06/05	1	29.85	0	0.00	29.80	1	768	0.13%
2023/05/31	0	0.00	1	29.30	29.25	-1	813	-0.12%
2023/05/23	1	28.60	0	0.00	28.75	1	844	0.12%
2023/05/09	1	28.00	0	0.00	28.05	1	1,167	0.09%
2023/05/08	1	28.80	0	0.00	28.70	1	1,159	0.09%
2023/04/26	0	0.00	23	28.25	28.45	-23	1,170	-1.96%
2023/04/24	0	0.00	2	29.00	28.95	-2	1,156	-0.17%
2023/04/19	3	30.40	0	0.00	30.15	3	1,118	0.27%
2023/04/18	1	30.60	1	30.60	30.70	0	1,043	0.00%
2023/03/28	0	0.00	2	29.50	29.65	-2	945	-0.21%
2023/03/24	1	30.10	0	0.00	29.90	1	937	0.11%
2023/03/23	24	29.89	0	0.00	30.00	24	913	2.63%
2023/03/14	0	29.10	0	0.00	29.10	0	866	0.00%
2023/03/10	2	28.95	0	0.00	28.70	2	872	0.23%
2023/02/24	0	0.00	7	29.09	29.00	-7	829	-0.84%
2023/02/20	0	0.00	5	29.65	29.50	-5	837	-0.60%
2023/02/16	1	29.50	2	29.25	29.40	-1	839	-0.12%
2023/02/15	14	30.30	3	30.30	29.60	11	828	1.33%
2023/02/14	1	28.05	0	0.00	29.25	1	619	0.16%
2023/02/06	0	0.00	1	27.40	27.20	-1	616	-0.16%
2023/02/03	0	27.98	0	0.00	27.60	0	619	0.00%
2022/12/20	1	26.05	0	0.00	25.15	1	751	0.13%
2022/12/02	1	27.90	0	0.00	27.85	1	877	0.11%
2022/12/01	0	0.00	1	28.00	28.05	-1	872	-0.11%
2022/11/30	0	0.00	1	27.80	27.55	-1	880	-0.11%
2022/11/29	1	27.00	0	0.00	27.20	1	895	0.11%
2022/11/24	1	26.85	0	0.00	26.85	1	1,085	0.09%
2022/11/17	1	26.90	0	0.00	27.25	1	1,154	0.09%
2022/11/07	1	26.05	0	0.00	26.05	1	1,294	0.08%
2022/11/03	1	25.45	0	0.00	25.50	1	1,334	0.07%
2022/10/12	0	0.00	3	24.20	24.35	-3	2,261	-0.13%
2022/10/04	1	26.50	0	0.00	26.95	1	2,472	0.04%
2022/09/28	4	27.13	1	25.60	24.90	3	2,601	0.12%
2022/09/26	5	26.90	0	0.00	26.85	5	2,627	0.19%
2022/09/16	1	30.70	0	0.00	30.70	1	3,141	0.03%
2022/09/13	0	0.00	1	31.80	31.70	-1	3,305	-0.03%
2022/09/12	5	31.33	0	0.00	31.65	5	3,327	0.15%
2022/09/08	1	33.10	0	0.00	33.80	1	3,297	0.03%
2022/09/06	3	33.02	0	0.00	33.05	3	3,369	0.09%
2022/09/05	1	34.05	0	0.00	33.95	1	3,421	0.03%
2022/09/02	0	0.00	18	35.11	35.00	-18	3,489	-0.52%
2022/09/01	19	36.25	10	35.93	35.80	9	3,618	0.25%
2022/08/31	1	35.80	0	0.00	35.90	1	3,784	0.03%
2022/08/30	1	34.15	0	0.00	34.25	1	3,777	0.03%
2022/08/29	10	33.50	10	33.65	33.60	0	3,805	0.00%
2022/08/26	10	35.30	10	35.15	35.25	0	3,843	0.00%
2022/08/24	0	35.05	15	34.90	34.85	-15	3,944	-0.38%
2022/08/22	0	0.00	10	35.65	35.60	-10	4,117	-0.24%
2022/08/19	10	36.83	0	0.00	36.80	10	4,111	0.24%
2022/08/15	0	0.00	1	35.85	35.90	-1	4,116	-0.02%
2022/08/11	1	35.05	0	0.00	35.10	1	4,197	0.02%
2022/08/09	8	35.55	0	0.00	34.75	8	4,199	0.19%
2022/08/08	1	38.20	0	0.00	38.25	1	4,067	0.02%
2022/08/05	0	0.00	1	39.45	39.55	-1	4,022	-0.02%
2022/08/04	1	37.60	4	38.21	38.85	-3	3,998	-0.08%
2022/08/03	0	0.00	3	38.98	38.70	-3	3,995	-0.08%
2022/08/01	2	38.43	0	0.00	38.15	2	4,116	0.05%
2022/07/29	12	39.65	2	39.28	39.15	10	4,145	0.24%
2022/07/27	0	0.00	1	39.25	39.25	-1	4,272	-0.02%
2022/07/26	1	38.60	0	0.00	38.50	1	4,759	0.02%
2022/07/22	2	39.65	0	0.00	39.00	2	5,141	0.04%
2022/07/21	0	0.00	2	39.15	39.15	-2	5,174	-0.04%
2022/07/20	0	0.00	1	38.45	38.05	-1	5,165	-0.02%
2022/07/19	0	0.00	15	37.52	37.70	-15	5,115	-0.29%
2022/07/15	5	36.77	0	0.00	36.55	5	5,000	0.10%
2022/07/13	3	34.85	0	0.00	34.20	3	4,863	0.06%
2022/07/11	0	0.00	1	33.95	33.85	-1	4,781	-0.02%
2022/07/08	1	35.39	106	35.03	35.55	-105	4,727	-2.22%	大賣/鉅額交易
2022/07/07	0	0.00	146	34.04	34.15	-146	4,684	-3.12%	大賣/鉅額交易
2022/07/01	1	33.90	0	0.00	33.30	1	4,597	0.02%
2022/06/29	2	38.33	0	0.00	37.90	2	4,509	0.04%
2022/06/24	6	38.82	7	38.99	39.55	-1	4,348	-0.02%
2022/06/23	0	0.00	2	39.10	39.25	-2	4,055	-0.05%
2022/06/20	1	35.70	0	0.00	35.20	1	3,899	0.03%
2022/06/17	1	37.50	1	37.55	37.60	0	3,885	0.00%
2022/06/16	2	38.73	0	0.00	38.05	2	3,870	0.05%
2022/06/15	1	39.55	0	0.00	39.70	1	3,863	0.03%
2022/06/14	1	39.60	5	39.54	40.50	-4	3,827	-0.10%
2022/06/13	3	40.57	2.2	40.70	40.45	0.8	3,751	0.02%
2022/06/09	30	41.31	28	41.32	40.05	2	3,487	0.06%
2022/06/06	25	39.52	5	39.85	38.30	20	3,116	0.64%
2022/06/02	0	0.00	25	39.37	39.40	-25	3,051	-0.82%
2022/06/01	0.1	39.20	1	39.30	39.30	-0.9	2,992	-0.03%
2022/05/30	1	38.75	31	37.73	38.75	-30	2,867	-1.05%
2022/05/24	23	36.42	0	0.00	35.70	23	2,694	0.85%
2022/05/23	0	0.00	2	36.30	37.40	-2	2,664	-0.08%
2022/05/20	5	37.20	26	37.23	36.95	-21	2,618	-0.80%
2022/05/19	0	0.00	9	36.57	36.65	-9	2,521	-0.36%
2022/05/18	3	35.92	0	0.00	36.35	3	2,486	0.12%
2022/05/12	6	33.88	0	0.00	33.30	6	2,405	0.25%
2022/05/10	15	35.94	5.3	35.13	35.10	9.7	2,345	0.41%
2022/05/09	1	36.65	3	37.30	36.10	-2	2,215	-0.09%
2022/05/06	8	36.79	25	36.95	36.75	-17	2,153	-0.79%
2022/05/05	25.1	38.29	1	37.80	38.20	24.1	2,085	1.16%
2022/05/04	57	38.85	50	37.76	37.75	7	1,991	0.35%
2022/05/03	27.3	39.06	26	39.19	39.00	1.3	1,766	0.07%
2022/04/29	13	38.21	46	38.21	38.05	-33	1,252	-2.63%
2022/04/28	3	35.07	1	35.45	35.60	2	963	0.21%
2022/04/27	3	33.27	3	33.58	33.40	0	834	0.00%
2022/04/26	0	0.00	1	35.00	35.95	-1	729	-0.14%
2022/04/25	10	32.07	3	32.80	32.70	7	693	1.01%
2022/04/15	5	32.93	0	0.00	32.85	5	766	0.65%
2022/04/07	6	34.21	0	0.00	33.75	6	888	0.68%
2022/03/30	0	0.00	1	36.50	36.75	-1	979	-0.10%
2022/03/24	1	36.05	0	0.00	35.70	1	1,096	0.09%
2022/03/22	0	0.00	1	34.30	35.85	-1	1,436	-0.07%
2022/03/18	1	34.25	1	34.49	34.25	0	1,804	0.00%
2022/03/17	1	32.85	0	0.00	32.85	1	1,828	0.05%
2022/03/15	0	0.00	0	31.10	31.00	0	1,985	0.00%
2022/03/04	1	33.60	0	0.00	33.80	1	3,662	0.03%
2022/02/22	0	0.00	0	32.45	32.25	0	4,281	0.00%
2022/02/14	2	32.63	0	0.00	32.60	2	5,703	0.04%
2022/02/10	2	34.38	0	0.00	34.00	2	5,781	0.03%
2022/01/25	0	33.05	0	33.00	32.60	0	5,893	0.00%
2022/01/24	1	32.30	5	32.75	33.75	-4	5,920	-0.07%
2022/01/21	3	34.07	0	0.00	33.65	3	5,925	0.05%
2022/01/20	0	0.00	1	35.10	35.00	-1	5,932	-0.02%
2022/01/18	0	0.00	0	35.60	35.60	0	5,973	0.00%
2022/01/14	3	33.95	0	0.00	34.20	3	5,989	0.05%
2022/01/13	2	35.35	5	34.54	35.00	-3	5,997	-0.05%
2022/01/12	2	35.15	0	0.00	35.50	2	5,993	0.03%
2022/01/11	8	35.80	0	0.00	35.65	8	5,999	0.13%
2022/01/10	6	37.04	0	0.00	37.00	6	6,013	0.10%
2022/01/07	4	37.93	0	0.00	36.95	4	6,028	0.07%
2022/01/06	5	38.45	0	0.00	38.80	5	6,001	0.08%
2022/01/05	2	38.10	0	0.00	38.25	2	5,991	0.03%
2022/01/04	0	0.00	0.1	39.07	39.05	-0.1	5,988	0.00%
2021/12/30	0	0.00	6	40.30	40.15	-6	5,957	-0.10%
2021/12/29	16	40.79	0	0.00	40.50	16	5,953	0.27%
2021/12/27	0	0.00	2	40.10	40.50	-2	5,913	-0.03%
2021/12/24	1	40.80	0	0.00	40.20	1	5,919	0.02%
2021/12/22	0.1	40.70	0	0.00	40.80	0.1	5,914	0.00%
2021/12/21	4.1	40.72	1	40.40	40.40	3.1	5,898	0.05%
2021/12/20	0	0.00	1	40.75	40.15	-1	5,869	-0.02%
2021/12/17	4	41.31	2	40.90	41.40	2	5,839	0.03%
2021/12/16	3	43.07	34	43.65	42.75	-31	5,812	-0.53%
2021/12/15	49	42.96	20	43.78	44.20	29	5,577	0.52%
2021/12/14	0	0.00	3	41.33	40.60	-3	5,355	-0.06%
2021/12/13	7	42.51	9	42.81	42.20	-2	5,309	-0.04%
2021/12/09	1	43.20	1	43.35	42.80	0	5,358	0.00%
2021/12/08	4	41.95	1	41.80	42.85	3	5,273	0.06%
2021/12/07	5	43.45	7	43.24	41.80	-2	5,228	-0.04%
2021/12/06	3	42.40	1	42.95	43.50	2	5,125	0.04%
2021/12/03	4	43.08	65	41.81	43.45	-61	4,973	-1.23%
2021/12/02	91	44.58	22	46.14	41.10	69	4,752	1.45%
2021/12/01	18	43.04	23	42.46	43.70	-5	4,109	-0.12%
2021/11/30	16	40.81	14	41.00	40.85	2	3,921	0.05%
2021/11/29	0	0.00	12	39.23	39.25	-12	3,925	-0.31%
2021/11/26	18	38.33	5	40.46	37.80	13	3,900	0.33%
2021/11/25	1	40.10	0	0.00	40.30	1	3,860	0.03%
2021/11/24	0	0.00	200	40.02	40.25	-200	3,902	-5.13%	大賣/鉅額交易
2021/11/23	7	39.76	1	39.90	39.20	6	3,854	0.16%
2021/11/22	2	41.18	4	40.40	41.40	-2	3,805	-0.05%
2021/11/19	12	41.35	1	40.35	40.35	11	3,741	0.29%
2021/11/18	8	42.05	70	42.17	41.40	-62	3,650	-1.70%
2021/11/17	216	42.88	9	43.45	43.05	207	3,501	5.91%	大買/鉅額交易
2021/11/16	3	41.50	9	42.43	43.10	-6	2,904	-0.21%
2021/11/15	0	0.00	15	37.56	39.20	-15	2,650	-0.57%
2021/11/12	17	35.49	4	36.20	35.65	13	2,572	0.51%
2021/11/11	60	36.08	45	35.25	35.60	15	2,612	0.57%
2021/11/10	2	35.00	4	34.88	34.60	-2	2,740	-0.07%
2021/11/09	13	34.67	2	34.70	34.60	11	3,000	0.37%
2021/11/08	29	34.50	4	34.31	34.60	25	3,001	0.83%
2021/11/05	3	32.98	0	0.00	33.00	3	3,060	0.10%
2021/11/04	0	0.00	3	33.28	33.15	-3	3,147	-0.10%
2021/11/03	2	32.40	0	0.00	32.70	2	3,214	0.06%
2021/11/02	1	33.35	0	0.00	31.80	1	3,258	0.03%
2021/11/01	0	0.00	1	33.00	33.00	-1	3,416	-0.03%
2021/10/28	0	0.00	3	32.20	32.20	-3	3,586	-0.08%
2021/10/26	6	31.15	6	30.95	30.60	0	3,934	0.00%
2021/10/22	0	0.00	2	30.85	30.70	-2	4,317	-0.05%
2021/10/18	1	29.60	1	29.15	29.20	0	5,200	0.00%
2021/09/29	3	28.38	0	0.00	28.30	3	5,895	0.05%
2021/09/28	0	0.00	17	29.91	29.50	-17	5,885	-0.29%
2021/09/27	0	0.00	7	30.28	30.50	-7	5,870	-0.12%
2021/09/24	1	30.20	0	0.00	30.00	1	5,873	0.02%
2021/09/22	1	31.00	0	0.00	31.05	1	5,884	0.02%
2021/09/17	10	34.40	1	34.30	33.60	9	5,929	0.15%
2021/09/15	0	0.00	1	32.85	32.85	-1	6,030	-0.02%
2021/09/13	1	34.20	2	33.88	34.00	-1	6,102	-0.02%
2021/09/10	5	33.66	5	33.10	33.40	0	6,097	0.00%
2021/09/09	3	32.63	11	32.43	34.15	-8	6,234	-0.13%
2021/09/08	1	31.00	0	0.00	31.05	1	6,267	0.02%
2021/09/06	1	32.65	13	32.97	31.65	-12	6,233	-0.19%
2021/09/03	0	0.00	1	33.30	33.60	-1	6,189	-0.02%
2021/09/02	2	35.05	6	33.65	33.35	-4	6,155	-0.06%
2021/09/01	3	34.30	0	0.00	34.50	3	6,085	0.05%
2021/08/31	0	0.00	1	33.60	34.20	-1	6,026	-0.02%
2021/08/30	2	33.40	4	32.50	33.90	-2	5,926	-0.03%
2021/08/26	30	32.30	0	0.00	32.10	30	5,830	0.51%
2021/08/18	16	30.77	1	30.90	30.95	15	5,618	0.27%
2021/08/17	0.1	28.95	0	0.00	28.80	0.1	5,581	0.00%
2021/08/16	1	30.50	0	0.00	30.45	1	5,487	0.02%
2021/08/13	11	34.70	9	34.92	32.00	2	5,264	0.04%
2021/08/12	3	34.10	0	0.00	34.30	3	4,968	0.06%
2021/08/11	1	34.00	2	33.95	33.70	-1	4,918	-0.02%
2021/08/10	2	34.15	5	34.49	35.40	-3	4,800	-0.06%
2021/08/09	72	34.80	0	0.00	33.65	72	4,711	1.53%
2021/08/06	153	33.82	14	33.79	33.75	139	4,640	3.00%	大買/鉅額交易
2021/08/05	10	35.17	2	34.93	34.55	8	4,596	0.17%
2021/08/04	0	0.00	5	34.05	33.85	-5	4,448	-0.11%
2021/08/03	10	35.20	0	0.00	35.10	10	4,373	0.23%
2021/08/02	3	35.00	2	35.15	35.05	1	4,267	0.02%
2021/07/30	18	36.98	0	0.00	36.05	18	4,183	0.43%
2021/07/29	2	34.45	201	37.40	37.40	-199	3,906	-5.09%	大賣/鉅額交易
2021/07/28	3.1	33.36	1	34.20	34.00	2.1	3,650	0.06%
2021/07/27	1	33.80	1	34.10	35.15	0	3,548	0.00%
2021/07/26	6	34.66	4	34.43	35.50	2	3,458	0.06%
2021/07/23	10	34.11	17	34.07	34.80	-7	3,332	-0.21%
2021/07/22	2	32.70	11	33.10	33.10	-9	2,881	-0.31%
2021/07/21	10	30.10	92	29.92	30.10	-82	2,879	-2.85%
2021/07/20	2	27.70	0	0.00	27.40	2	2,737	0.07%
2021/07/19	12	28.50	1	28.50	28.50	11	2,959	0.37%
2021/07/16	0	0.00	5	27.55	27.20	-5	3,211	-0.16%
2021/07/13	75	27.09	0	0.00	26.00	75	3,099	2.42%
2021/07/12	0	0.00	0	27.00	27.00	0	3,047	0.00%
2021/07/09	0	0.00	1	26.00	26.15	-1	3,006	-0.03%
2021/07/08	200	25.91	0	0.00	25.65	200	3,015	6.63%	大買/鉅額交易
2021/07/07	0	0.00	1	25.65	25.65	-1	3,105	-0.03%
2021/07/06	0	0.00	1	25.20	25.20	-1	3,100	-0.03%
2021/07/01	1	24.50	0	0.00	24.25	1	3,092	0.03%
2021/06/29	3	26.27	10	26.25	25.55	-7	3,138	-0.22%
2021/06/28	5	26.54	1	26.45	27.10	4	3,074	0.13%
2021/06/25	1	26.45	0	0.00	25.85	1	2,985	0.03%
2021/06/24	3	26.53	4	25.83	25.85	-1	2,897	-0.03%
2021/06/23	13	25.57	17.9	25.80	26.25	-4.9	2,768	-0.18%
2021/06/22	1	25.10	0	0.00	23.90	1	2,578	0.04%
2021/06/21	0	0.00	7	25.54	24.90	-7	2,553	-0.27%
2021/06/18	27.9	25.58	16	25.90	26.05	11.9	2,517	0.47%
2021/06/17	23	24.47	9	24.84	24.85	14	2,304	0.61%
2021/06/03	0	0.00	2	22.35	22.25	-2	2,251	-0.09%
2021/06/02	1	22.00	0	0.00	22.10	1	2,354	0.04%
2021/05/26	0	0.00	20	21.89	22.20	-20	2,377	-0.84%
2021/05/25	20	22.53	0	0.00	22.30	20	2,377	0.84%
2021/05/21	1	19.95	0	0.00	20.95	1	2,405	0.04%
2021/05/18	0	0.00	2	19.28	19.65	-2	2,445	-0.08%
2021/05/17	0	0.00	2	17.98	17.90	-2	2,453	-0.08%
2021/05/14	1	19.60	0	0.00	19.70	1	2,434	0.04%
2021/05/13	0	0.00	5	19.84	19.95	-5	2,419	-0.21%
2021/05/12	1	19.90	3	21.02	19.85	-2	2,401	-0.08%
2021/05/04	2	25.20	0	0.00	24.10	2	2,272	0.09%
2021/05/03	1	25.15	10	25.30	24.65	-9	2,231	-0.40%
2021/04/29	1	27.10	1	28.00	26.60	0	2,178	0.00%
2021/04/28	13	27.17	2	27.43	26.90	11	2,110	0.52%
2021/04/27	2	28.00	2	28.85	28.00	0	2,045	0.00%
2021/04/26	13	28.62	12	28.58	28.80	1	1,943	0.05%
2021/04/23	35	27.59	23	27.88	28.00	12	1,717	0.70%
2021/04/22	84	26.28	78	26.70	27.20	6	1,459	0.41%
2021/04/13	6	24.88	1	26.50	24.65	5	971	0.51%
2021/04/09	0	0.00	5	24.65	24.50	-5	858	-0.58%
2021/04/08	5	24.39	0	0.00	24.35	5	845	0.59%
2021/04/01	0	24.90	1	25.00	25.30	-1	803	-0.12%
2021/03/31	1	24.10	0	0.00	24.15	1	747	0.13%
2021/03/17	2	23.60	0	0.00	23.50	2	711	0.28%
2021/03/16	0	0.00	1	23.80	23.65	-1	709	-0.14%
2021/03/08	3	25.47	5	25.57	25.00	-2	649	-0.31%
2021/03/05	1	24.30	0	0.00	24.30	1	545	0.18%
2021/02/24	1	24.40	0	0.00	24.50	1	506	0.20%
2021/02/23	4	24.40	2	24.40	24.30	2	447	0.45%
2021/02/22	0	0.00	3	24.10	24.10	-3	398	-0.75%
2021/01/04	0	0.00	2	22.50	22.30	-2	294	-0.68%
2020/12/25	0	0.00	4	21.90	21.85	-4	292	-1.37%
2020/12/24	4	22.20	0	0.00	21.90	4	293	1.36%
2020/12/14	1	22.75	0	0.00	22.65	1	300	0.33%
2020/11/27	0	0.00	1	23.20	23.30	-1	330	-0.30%
2020/11/26	2	22.55	0	0.00	22.55	2	369	0.54%
2020/11/24	0	0.00	2	22.75	22.40	-2	482	-0.41%
2020/11/18	0	0.00	1	22.40	22.45	-1	485	-0.21%
2020/11/04	0	22.00	0	0.00	21.75	0	631	0.01%
2020/11/02	0	0.00	1	21.40	21.30	-1	681	-0.15%
2020/10/30	0	0.00	2	21.70	21.50	-2	721	-0.28%
2020/10/27	3	21.97	0	0.00	22.05	3	874	0.34%
2020/10/26	1	22.05	0	0.00	22.05	1	1,017	0.10%
2020/10/16	0	0.00	3	23.00	22.30	-3	1,687	-0.18%
2020/10/13	1	22.25	0	0.00	22.00	1	1,749	0.06%
2020/10/07	3	22.85	0	0.00	22.70	3	1,798	0.17%
2020/09/25	1	22.00	0	0.00	22.30	1	2,343	0.04%
2020/09/22	1	23.80	0	0.00	23.55	1	2,440	0.04%
2020/09/01	0	0.00	3	26.70	26.35	-3	2,577	-0.12%
2020/08/31	33	26.87	33	27.55	27.55	0	2,534	0.00%
2020/08/26	3	24.88	0	0.00	24.75	3	2,432	0.12%
2020/08/25	0	0.00	1	24.30	24.60	-1	2,440	-0.04%
2020/08/24	1	24.05	0	0.00	24.10	1	2,471	0.04%
2020/08/21	1	24.00	0	0.00	24.00	1	2,483	0.04%
2020/08/19	2	25.00	0	0.00	25.00	2	2,474	0.08%
2020/08/17	0	0.00	10	25.95	26.50	-10	2,464	-0.41%
2020/08/11	0	0.00	7	27.10	26.85	-7	2,417	-0.29%
2020/08/06	5	27.21	0	0.00	27.40	5	2,406	0.21%
2020/08/05	0	0.00	1	27.90	27.80	-1	2,436	-0.04%
2020/08/04	2	28.68	1	28.75	28.25	1	2,410	0.04%
2020/07/31	0	0.00	5	27.80	27.90	-5	2,345	-0.21%
2020/07/30	23	28.09	15	28.00	27.80	8	2,320	0.34%
2020/07/28	10	26.96	5	27.48	25.55	5	2,186	0.23%
2020/07/24	1.2	27.08	28	27.93	27.00	-26.8	2,102	-1.27%
2020/07/23	0	0.00	12	26.26	26.40	-12	1,932	-0.62%
2020/07/22	2	25.83	20	26.05	25.85	-18	1,791	-1.00%
2020/07/21	20	24.85	1	25.00	25.30	19	1,685	1.13%
2020/07/17	3	24.02	0	0.00	23.40	3	1,641	0.18%
2020/07/16	10	24.75	0	0.00	24.35	10	1,664	0.60%
2020/07/14	1	24.00	0	0.00	24.05	1	1,672	0.06%
2020/07/13	0	0.00	4	24.74	24.70	-4	1,689	-0.24%
2020/07/10	7	24.72	0	0.00	24.50	7	1,690	0.41%
2020/07/09	5	25.60	25	25.79	25.90	-20	1,670	-1.20%
2020/07/08	13	26.72	12	25.65	26.85	1	1,621	0.06%
2020/07/07	16	26.17	163	25.73	24.90	-147	1,473	-9.98%	大賣/鉅額交易
2020/07/06	122	24.51	1	25.10	25.10	121	1,331	9.09%	大買/鉅額交易
2020/07/03	22	22.90	3	23.00	22.85	19	1,199	1.58%
2020/07/02	0	0.00	3	22.10	21.95	-3	1,144	-0.26%
2020/07/01	3	22.00	0	0.00	21.40	3	1,129	0.27%
2020/06/30	6	20.98	0	0.00	21.00	6	1,111	0.54%
2020/06/29	1	21.00	0	0.00	20.65	1	1,105	0.09%
2020/06/24	1	21.45	0	0.00	21.20	1	1,106	0.09%
2020/06/23	13	21.86	0	0.00	21.30	13	1,110	1.17%
2020/06/17	1	20.90	0	0.00	20.80	1	1,093	0.09%
2020/06/11	11	22.56	3	22.00	21.20	8	1,141	0.70%
2020/06/10	6	22.32	3	23.30	23.55	3	1,122	0.27%
2020/06/04	0	0.00	7	22.95	23.00	-7	1,179	-0.59%
2020/06/03	0	0.00	1	23.00	22.80	-1	1,181	-0.08%
2020/06/02	0	0.00	1	23.00	22.80	-1	1,173	-0.09%
2020/05/29	0	0.00	3	22.90	22.85	-3	1,161	-0.26%
2020/05/13	0	0.00	1	22.30	22.25	-1	1,165	-0.09%
2020/05/12	1	23.35	0	0.00	22.70	1	1,158	0.09%
2020/05/07	0	0.00	2	22.00	22.40	-2	1,086	-0.18%
2020/05/06	0	0.00	1	21.60	21.60	-1	1,050	-0.10%
2020/05/05	3	22.00	0	0.00	21.60	3	1,048	0.29%
2020/04/30	3	21.45	0	0.00	21.50	3	1,027	0.29%
2020/04/29	0	0.00	10	21.25	21.35	-10	1,018	-0.98%
2020/04/28	10	21.50	7	20.90	21.35	3	1,007	0.30%
2020/04/27	7	20.15	0	0.00	20.50	7	940	0.74%
2020/04/24	0	0.00	10	19.95	19.90	-10	931	-1.07%
2020/04/23	0	0.00	10	19.85	19.75	-10	926	-1.08%
2020/04/20	0	0.00	1	19.95	20.75	-1	879	-0.11%
2020/04/17	20	20.05	0.3	19.45	19.30	19.7	855	2.30%
2020/04/16	1	19.55	0	0.00	19.45	1	838	0.12%
2020/04/13	2	18.45	0	0.00	18.20	2	828	0.24%
2020/03/23	1	13.90	6	13.99	14.05	-5	864	-0.58%
2020/03/20	1	14.60	0	0.00	14.60	1	864	0.12%
2020/03/11	1	22.95	5	23.34	22.60	-4	996	-0.40%
2020/03/09	0	0.00	1	22.00	21.70	-1	1,098	-0.09%
2020/03/05	2	22.30	0	0.00	22.25	2	1,536	0.13%
2020/03/02	2	21.73	0	0.00	21.75	2	1,647	0.12%
2020/02/27	2	22.55	0	0.00	21.90	2	1,705	0.12%
2020/02/24	1	23.10	0	0.00	22.70	1	2,192	0.05%
2020/02/21	2	23.95	0	0.00	23.70	2	2,214	0.09%
2020/02/20	3	23.35	0	0.00	23.70	3	2,211	0.14%
2020/02/12	2	22.35	1	22.40	22.55	1	2,617	0.04%
2020/02/10	1	22.00	0	0.00	21.90	1	2,630	0.04%
2020/02/05	2	21.70	2	21.95	22.20	0	2,754	0.00%
2020/01/30	1	22.05	0	0.00	22.05	1	2,809	0.04%
2020/01/20	1	24.30	1	24.35	24.50	0	2,796	0.00%
2020/01/16	1	24.05	0	0.00	24.20	1	2,797	0.04%
2020/01/15	5	24.34	0	0.00	24.00	5	2,797	0.18%
2020/01/14	13	24.33	0	0.00	24.50	13	2,794	0.47%
2020/01/13	0	0.00	4	24.05	24.10	-4	2,789	-0.14%
2020/01/10	5	23.62	0	0.00	23.75	5	2,787	0.18%
2020/01/03	1	26.85	1	25.65	25.50	0	2,757	0.00%
2020/01/02	0	0.00	3	26.45	26.60	-3	2,739	-0.11%
2019/12/30	1	25.60	0	0.00	25.60	1	2,725	0.04%
2019/12/26	0	0.00	6	26.05	26.05	-6	2,731	-0.22%
2019/12/25	6	25.56	0	0.00	25.60	6	2,729	0.22%
2019/12/23	1	25.30	0	0.00	25.10	1	2,767	0.04%
2019/12/13	0	0.00	1	26.60	26.05	-1	2,755	-0.04%
2019/12/11	0	0.00	1	27.70	27.70	-1	2,684	-0.04%
2019/12/10	0	0.00	3	28.32	28.05	-3	2,669	-0.11%
2019/12/09	1	27.65	4	27.65	27.65	-3	2,588	-0.12%
2019/12/06	3	27.50	4	27.65	27.65	-1	2,579	-0.04%
2019/12/05	0	0.00	6	28.26	27.70	-6	2,606	-0.23%
2019/12/04	16	27.96	19	27.98	28.30	-3	2,541	-0.12%
2019/12/03	2	27.25	4	27.50	27.80	-2	2,462	-0.08%
2019/12/02	13	28.53	12	28.11	27.80	1	2,358	0.04%
2019/11/29	4	26.23	3	26.17	27.25	1	2,077	0.05%
2019/11/27	1	26.60	0	0.00	26.60	1	2,090	0.05%
2019/11/26	1	26.90	0	0.00	27.00	1	2,178	0.05%
2019/11/25	6	27.27	5	27.48	27.40	1	2,179	0.05%
2019/11/22	9.3	26.57	1	26.55	26.75	8.3	2,116	0.39%
2019/11/21	35	26.96	31	27.51	27.40	4	2,041	0.20%
2019/11/18	3	25.95	12	26.78	26.25	-9	1,638	-0.55%
2019/11/15	10	25.70	3	25.70	25.45	7	1,575	0.44%
2019/11/14	0	0.00	1	24.95	25.05	-1	1,520	-0.07%
2019/11/13	6	25.42	13	25.43	25.40	-7	1,482	-0.47%
2019/11/12	2	23.50	0	0.00	24.40	2	1,349	0.15%
2019/11/11	1	23.75	1	23.95	23.00	0	1,289	0.00%
2019/11/05	1	23.55	0	0.00	23.40	1	1,268	0.08%
2019/11/04	6	23.98	9	23.91	24.00	-3	1,252	-0.24%
2019/10/24	9	22.00	0	0.00	21.95	9	1,136	0.79%
2019/10/22	1	22.20	0	0.00	22.30	1	1,156	0.09%
2019/10/09	0	0.00	1	22.05	22.00	-1	1,272	-0.08%
2019/10/08	0	0.00	3	23.18	22.90	-3	1,257	-0.24%
2019/09/27	0	0.00	2	23.20	23.10	-2	1,285	-0.16%
2019/09/26	0	0.00	2	23.75	23.75	-2	1,272	-0.16%
2019/09/20	4	23.45	2	23.20	23.55	2	1,200	0.17%
2019/09/19	0	0.00	1	22.45	22.45	-1	1,174	-0.09%
2019/09/12	2	23.45	2	23.00	22.90	0	1,149	0.00%
2019/09/10	2	23.10	0	0.00	23.00	2	1,129	0.18%
2019/09/09	1	23.90	1	24.10	23.60	0	1,119	0.00%
2019/09/04	0	0.00	1	23.20	23.35	-1	1,029	-0.10%
2019/09/03	0	0.00	20	23.44	22.95	-20	1,015	-1.97%
2019/08/30	1	23.90	0	0.00	23.45	1	944	0.11%
2019/08/29	0	0.00	7	23.94	24.70	-7	900	-0.78%
2019/08/28	28	22.94	5	23.00	23.00	23	778	2.96%
2019/08/23	2	22.00	0	0.00	22.25	2	711	0.28%
2019/08/20	5	21.80	0	0.00	21.60	5	687	0.73%
2019/08/02	0	0.00	1	21.00	21.00	-1	593	-0.17%
2019/08/01	1	21.55	0	0.00	21.35	1	602	0.17%
2019/07/31	1	20.65	0	0.00	20.75	1	580	0.17%
2019/07/24	0	0.00	17	22.50	22.20	-17	609	-2.79%
2019/07/22	0	0.00	1	22.90	22.60	-1	619	-0.16%
2019/07/08	1	21.45	0	0.00	21.00	1	1,093	0.09%
2019/05/23	1	18.15	0	0.00	18.10	1	1,266	0.08%
2019/05/22	1	18.50	0	0.00	18.40	1	1,333	0.07%
2019/05/13	1	19.10	0	0.00	18.75	1	1,401	0.07%
2019/05/07	0	0.00	2	22.10	22.10	-2	1,349	-0.15%
2019/04/29	2	20.30	0	0.00	20.30	2	1,291	0.15%
2019/04/26	1	21.75	0	0.00	21.70	1	1,273	0.08%
2019/04/24	15	22.38	15	22.43	22.45	0	1,258	0.00%
2019/04/23	2	22.05	0	0.00	22.10	2	1,226	0.16%
2019/04/22	5	22.59	0	0.00	22.40	5	1,217	0.41%
2019/04/19	6	23.38	0	0.00	22.85	6	1,203	0.50%
2019/04/18	1	23.70	2	23.35	23.00	-1	1,173	-0.09%
2019/04/17	0	0.00	2	22.40	22.60	-2	1,101	-0.18%
2019/04/16	10	23.10	15	23.11	22.75	-5	1,072	-0.47%
2019/04/15	1	20.95	7	21.60	21.60	-6	803	-0.75%
2019/04/09	4	20.13	0	0.00	20.00	4	739	0.54%
2019/04/08	1	19.85	1	20.15	20.25	0	756	0.00%
2019/03/25	1	20.00	0	0.00	19.95	1	867	0.12%
2019/03/21	0	0.00	2	20.25	20.20	-2	851	-0.24%
2019/03/19	0	0.00	20	20.00	20.05	-20	837	-2.39%
2019/03/04	22	20.10	0	0.00	19.95	22	941	2.34%
2019/02/25	10	20.40	10	20.55	20.80	0	937	0.00%
2019/02/21	5	20.65	2	20.60	20.20	3	872	0.34%
2019/02/19	0	0.00	2	19.55	19.45	-2	790	-0.25%
2019/02/18	0	0.00	1	19.30	19.30	-1	783	-0.13%
2019/02/15	2	19.10	0	0.00	19.10	2	780	0.26%
2019/02/14	1	19.35	0	0.00	19.35	1	777	0.13%
2019/02/13	2	19.70	0	0.00	19.55	2	769	0.26%
2019/02/12	0	0.00	1	19.10	19.25	-1	731	-0.14%
2019/01/21	1	18.90	0	0.00	18.80	1	762	0.13%
2019/01/08	1	19.60	1	19.60	19.60	0	749	0.00%
2019/01/04	0	0.00	1	18.50	18.50	-1	732	-0.14%
2019/01/03	0	0.00	3	19.40	19.30	-3	739	-0.41%
2018/12/27	3	19.70	0	0.00	19.65	3	741	0.40%
2018/12/26	0	0.00	5	19.90	19.45	-5	722	-0.69%
2018/12/25	6	19.61	6	19.28	19.25	0	654	0.00%
2018/12/24	0	0.00	1	20.05	20.05	-1	625	-0.16%
2018/12/12	5	20.00	0	0.00	19.60	5	597	0.84%
2018/12/03	0	0.00	11	20.99	20.70	-11	628	-1.75%
2018/11/30	4	19.10	0	0.00	20.30	4	601	0.67%
2018/11/29	6	19.83	0	0.00	19.30	6	599	1.00%
2018/11/01	0	0.00	2	16.45	16.90	-2	834	-0.24%
2018/10/25	0	0.00	1	15.50	15.20	-1	955	-0.10%
2018/10/23	0	0.00	2	16.70	16.20	-2	1,063	-0.19%
2018/10/22	0	0.00	1	16.00	16.50	-1	1,096	-0.09%
2018/10/17	1	16.45	1	16.30	16.25	0	1,458	0.00%
2018/10/11	1	15.50	0	0.00	15.50	1	2,286	0.04%
2018/10/08	2	17.48	0	0.00	17.70	2	2,405	0.08%
2018/10/04	1	19.00	0	0.00	18.65	1	2,560	0.04%
2018/10/02	1	19.60	0	0.00	19.60	1	2,682	0.04%
2018/10/01	1	19.55	0	0.00	19.60	1	2,889	0.03%
2018/09/12	1	19.95	0	0.00	19.85	1	5,371	0.02%
2018/09/10	0	0.00	10	19.50	19.50	-10	5,397	-0.19%
2018/09/05	6	23.19	8	23.41	23.20	-2	5,463	-0.04%
2018/08/27	0	0.00	2	23.95	24.00	-2	6,113	-0.03%
2018/08/22	3	23.93	2	24.55	23.40	1	6,251	0.02%
2018/08/21	1	24.00	1	24.15	24.00	0	6,508	0.00%
2018/08/20	5	23.96	0	0.00	23.70	5	6,618	0.08%
2018/08/17	5	24.70	0	0.00	24.25	5	6,678	0.07%
2018/08/16	0	0.00	1	24.30	24.20	-1	6,641	-0.02%
2018/08/15	1	24.00	0	0.00	24.15	1	6,628	0.02%
2018/08/14	4	24.83	14	24.79	24.80	-10	6,606	-0.15%
2018/08/13	2	23.65	1	22.80	23.80	1	6,551	0.02%
2018/08/10	10	25.15	6	24.88	24.80	4	6,509	0.06%
2018/08/09	2	24.13	5	24.21	24.45	-3	6,462	-0.05%
2018/08/08	5	25.22	2	24.85	24.70	3	6,442	0.05%
2018/08/07	5	24.70	35	24.60	24.90	-30	6,427	-0.47%
2018/08/06	1	25.40	0	0.00	25.00	1	6,405	0.02%
2018/08/03	0	0.00	12	25.26	25.20	-12	6,392	-0.19%
2018/08/02	3	25.77	2	26.05	25.00	1	6,374	0.02%
2018/08/01	0	0.00	1	26.85	26.85	-1	6,341	-0.02%
2018/07/31	3	27.05	0	0.00	26.70	3	6,318	0.05%
2018/07/30	5	27.74	0	0.00	27.15	5	6,310	0.08%
2018/07/27	2	29.40	2	29.55	29.70	0	6,320	0.00%
2018/07/26	0	0.00	5	29.73	29.65	-5	6,284	-0.08%
2018/07/25	13	30.83	11	30.83	30.05	2	6,229	0.03%
2018/07/24	3	30.18	3	30.18	29.80	0	6,025	0.00%
2018/07/23	2	29.25	4	29.53	29.35	-2	5,918	-0.03%
2018/07/20	6	29.79	5	29.41	29.25	1	5,866	0.02%
2018/07/19	8	30.23	4	30.30	30.20	4	5,768	0.07%
2018/07/18	56	31.31	23	30.54	31.60	33	5,553	0.59%
2018/07/17	1	29.20	3	29.12	28.75	-2	5,100	-0.04%
2018/07/16	23	29.45	17	29.65	29.40	6	5,065	0.12%
2018/07/13	3	30.12	3	29.80	28.65	0	4,977	0.00%
2018/07/12	0	0.00	2	28.05	28.00	-2	4,837	-0.04%
2018/07/11	5	28.54	7	28.43	28.00	-2	4,848	-0.04%
2018/07/10	5	28.45	5	28.07	28.65	0	4,799	0.00%
2018/07/09	26	30.04	29	29.70	29.25	-3	4,727	-0.06%
2018/07/06	12	28.61	15	28.84	30.45	-3	4,518	-0.07%
2018/07/05	11	27.73	8	28.09	27.70	3	4,375	0.07%
2018/07/04	5	29.40	3	28.97	29.45	2	4,295	0.05%
2018/07/03	8	30.42	3	30.67	28.85	5	4,194	0.12%
2018/07/02	15	31.77	7	31.48	31.15	8	3,986	0.20%
2018/06/29	29	30.59	37	30.62	31.60	-8	3,651	-0.22%
2018/06/28	40	29.39	99	29.47	28.95	-59	3,221	-1.83%
2018/06/27	79	28.33	28	27.93	28.70	51	2,829	1.80%
2018/06/26	26	25.16	40	25.63	26.10	-14	2,280	-0.61%
2018/06/22	6	23.70	0	0.00	23.40	6	2,058	0.29%
2018/06/19	2	24.35	0	0.00	24.15	2	2,017	0.10%
2018/06/13	0	0.00	2	25.65	24.70	-2	1,922	-0.10%
2018/06/12	10	25.74	0	0.00	25.65	10	1,876	0.53%
2018/06/08	32	26.31	21	26.34	26.60	11	1,752	0.63%
2018/06/06	0	0.00	3	25.45	24.85	-3	1,459	-0.21%
2018/06/05	6	25.78	10	26.05	25.20	-4	1,384	-0.29%
2018/06/04	0	0.00	6	24.28	24.95	-6	1,204	-0.50%
2018/06/01	6	23.70	3	22.75	22.70	3	1,131	0.27%
2018/05/31	1	23.80	2	23.80	23.55	-1	1,092	-0.09%
2018/05/30	7	24.03	0	0.00	24.70	7	1,025	0.68%
2018/05/29	22	25.78	0	0.00	25.40	22	953	2.31%
2018/05/28	0	0.00	1	24.80	24.80	-1	678	-0.15%
2018/05/09	0	0.00	1	20.40	20.15	-1	457	-0.22%
2018/05/04	2	20.63	3	20.87	20.30	-1	421	-0.24%
2018/04/26	1	19.50	10	19.45	19.45	-9	340	-2.64%
2018/04/23	1	20.25	0	0.00	20.10	1	369	0.27%
2018/04/19	0	0.00	5	19.70	19.85	-5	355	-1.41%
2018/04/18	0	0.00	5	19.35	19.60	-5	444	-1.13%
2018/04/17	10	20.45	0	0.00	19.70	10	443	2.25%
2018/04/16	0	0.00	7	18.95	19.20	-7	421	-1.66%
2018/04/12	3	18.40	0	0.00	18.45	3	476	0.63%
2018/04/11	2	18.30	0	0.00	18.40	2	488	0.41%
2018/04/02	1	18.90	0	0.00	18.50	1	495	0.20%
2018/03/31	1	18.80	0	0.00	18.90	1	495	0.20%