笙泉 (3122)-凱基-中壢券商分點個股進出

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

笙泉

(3122)

可現股當沖

股價
41.10
漲跌
▼0.20
漲幅
-0.48%
成交量
2,475張
產業
上櫃半導體類股
176人加入追蹤

立即追蹤
本地時間:13:29

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

笙泉 (3122)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/28	3	41.80	18	41.64	41.30	-15	628	-2.39%
2024/05/24	2	38.63	0	0.00	38.40	2	559	0.36%
2024/05/23	2	38.80	0	0.00	38.70	2	591	0.34%
2024/05/22	1	39.60	0	0.00	39.70	1	594	0.17%
2024/05/21	0	0.00	1	40.65	39.70	-1	600	-0.17%
2024/05/17	0	0.00	1	40.00	40.15	-1	617	-0.16%
2024/05/16	0	0.00	1	40.15	39.50	-1	622	-0.16%
2024/05/15	3	39.78	0.1	39.40	39.35	2.9	634	0.46%
2024/05/13	0	38.40	2	38.50	38.85	-2	643	-0.31%
2024/05/10	4	39.58	0	0.00	38.95	4	667	0.60%
2024/05/06	5	40.38	0	0.00	40.15	5	739	0.68%
2024/05/03	0	0.00	4.1	43.20	41.90	-4.1	738	-0.55%
2024/05/02	0	0.00	1	42.40	42.15	-1	717	-0.14%
2024/04/29	0	0.00	5	41.05	41.00	-5	695	-0.72%
2024/04/24	7	40.62	2.1	40.13	40.10	4.9	703	0.70%
2024/04/17	0	0.00	4	40.75	41.55	-4	728	-0.55%
2024/04/15	0.1	40.05	0	0.00	40.05	0.1	733	0.01%
2024/04/12	5	41.21	5	40.85	40.85	0	736	0.00%
2024/04/11	0	0.00	2	41.00	41.40	-2	737	-0.27%
2024/04/10	2	41.60	0	0.00	41.05	2	739	0.27%
2024/04/09	1	41.00	0	0.00	41.00	1	742	0.13%
2024/04/08	9	42.30	8	42.73	41.80	1	740	0.13%
2024/04/03	5	40.87	0	0.00	42.45	5	725	0.69%
2024/04/02	4	41.38	3	41.73	40.95	1	710	0.14%
2024/04/01	1	41.10	4	41.10	41.10	-3	693	-0.43%
2024/03/28	0	0.00	1	37.85	37.70	-1	754	-0.13%
2024/03/21	0	0.00	0.6	38.90	38.80	-0.6	834	-0.07%
2024/03/20	1	39.65	0	0.00	39.30	1	871	0.11%
2024/03/19	1	40.60	0	0.00	40.40	1	928	0.11%
2024/03/18	0	40.85	0.1	40.85	40.80	-0.1	959	-0.01%
2024/03/15	0	0.00	0	40.98	40.80	0	1,020	0.00%
2024/03/14	2	41.63	4	42.72	41.60	-2	1,036	-0.20%
2024/03/13	0	0.00	0.1	41.00	40.90	-0.1	1,059	0.00%
2024/03/12	1	42.70	1	43.00	43.00	0	1,102	0.00%
2024/03/11	0	0.00	1	42.50	42.45	-1	1,271	-0.08%
2024/03/08	1	40.65	2	41.20	41.40	-1	1,306	-0.08%
2024/03/07	3	42.67	0	0.00	42.00	3	1,344	0.22%
2024/03/05	0	0.00	4	43.75	44.85	-4	1,529	-0.26%
2024/03/04	6	43.18	0	0.00	43.20	6	1,816	0.33%
2024/02/29	0	43.90	0	0.00	43.85	0	2,158	0.00%
2024/02/27	3	44.28	1	44.90	44.40	2	2,285	0.09%
2024/02/26	2.1	44.80	7	44.26	44.60	-5	3,065	-0.16%
2024/02/23	0	43.50	0	0.00	42.65	0	3,295	0.00%
2024/02/22	1	43.50	0	0.00	43.50	1	3,320	0.03%
2024/02/21	0.1	44.50	1	44.45	44.30	-1	3,354	-0.03%
2024/02/20	1.1	43.20	2.2	44.55	43.50	-1.1	3,427	-0.03%
2024/02/19	0.6	44.09	0.2	43.99	44.20	0.4	3,458	0.01%
2024/02/15	0	42.70	1	42.00	42.65	-1	3,623	-0.03%
2024/02/05	0.1	41.97	8	41.71	41.40	-7.9	3,703	-0.21%
2024/02/02	6	44.02	5	44.44	43.00	1	3,875	0.03%
2024/02/01	10.3	44.28	10	44.30	44.05	0.3	4,459	0.01%
2024/01/30	1	41.00	0	0.00	40.90	1	4,717	0.02%
2024/01/26	1	40.55	0	0.00	40.40	1	4,915	0.02%
2024/01/24	1	42.10	9	42.09	42.70	-8	5,360	-0.15%
2024/01/19	3	41.97	0	0.00	41.80	3	6,760	0.04%
2024/01/18	1	41.90	0	0.00	41.85	1	6,852	0.01%
2024/01/17	0	0.00	1	42.25	42.35	-1	7,107	-0.01%
2024/01/16	1	43.55	1	43.60	43.40	0	7,589	0.00%
2024/01/15	2	45.05	2	43.25	44.05	0	7,977	0.00%
2024/01/11	0	0.00	1	42.65	42.65	-1	8,651	-0.01%
2024/01/10	1	42.10	0	0.00	42.10	1	8,822	0.01%
2024/01/04	0	0.00	1	44.60	43.50	-1	9,260	-0.01%
2024/01/03	1	45.15	0	0.00	45.10	1	9,566	0.01%
2023/12/29	0	0.00	1	45.40	45.60	-1	10,117	-0.01%
2023/12/28	2	45.88	1	46.75	45.60	1	10,647	0.01%
2023/12/27	1	47.55	2	46.80	46.30	-1	10,788	-0.01%
2023/12/26	4	46.61	0	0.00	46.95	4	10,829	0.04%
2023/12/25	0	0.00	1	44.30	43.65	-1	11,193	-0.01%
2023/12/22	7	44.42	1	44.50	44.25	6	11,345	0.05%
2023/12/21	0	0.00	21	44.24	44.40	-21	11,404	-0.18%
2023/12/20	0	0.00	2	46.20	45.10	-2	11,418	-0.02%
2023/12/18	0	0.00	1	46.10	46.00	-1	11,473	-0.01%
2023/12/15	3	47.55	2	47.60	46.80	1	11,723	0.01%
2023/12/14	11	49.94	1	48.45	49.00	10	11,764	0.09%
2023/12/13	2	50.95	1	50.80	50.60	1	11,750	0.01%
2023/12/12	8	50.51	7	52.00	50.90	1	11,724	0.01%
2023/12/08	6	50.92	6	50.70	50.70	0	11,727	0.00%
2023/12/07	2	51.95	8	50.54	50.30	-6	11,691	-0.05%
2023/12/06	10	52.93	10	54.18	51.40	0	11,639	0.00%
2023/12/05	2	50.25	1	51.20	51.60	1	11,467	0.01%
2023/12/04	1	50.40	2	50.30	50.60	-1	11,427	-0.01%
2023/12/01	3	52.50	3.5	52.76	52.10	-0.5	11,375	0.00%
2023/11/30	7	53.29	24	54.26	53.00	-17	11,333	-0.15%
2023/11/29	11	53.23	12	53.29	52.80	-1	11,162	-0.01%
2023/11/28	10	52.34	17.1	52.75	53.30	-7	10,863	-0.06%
2023/11/27	2	48.60	2	49.75	48.50	0	10,560	0.00%
2023/11/24	19	51.77	21	50.97	50.50	-2	10,508	-0.02%
2023/11/23	64	52.99	16	53.91	52.90	48	10,378	0.46%
2023/11/22	4	48.60	14	49.92	51.20	-10	9,582	-0.10%
2023/11/20	1	46.10	2	46.48	46.35	-1	9,288	-0.01%
2023/11/17	4	47.58	5	48.41	46.60	-1	9,246	-0.01%
2023/11/16	7	47.36	7	47.31	47.40	0	9,159	0.00%
2023/11/15	20	48.20	24	47.73	47.40	-4	9,120	-0.04%
2023/11/14	14	47.97	12	47.87	48.00	2	9,031	0.02%
2023/11/13	15	46.29	11	46.52	47.10	4	8,933	0.04%
2023/11/10	21	47.34	9.1	47.13	46.15	11.9	8,846	0.13%
2023/11/09	34	49.76	29	48.82	47.25	5	8,668	0.06%
2023/11/08	13	47.61	33.1	48.40	50.10	-20.1	8,060	-0.25%
2023/11/07	5	45.56	1	45.75	45.55	4	7,786	0.05%
2023/11/06	4	44.66	4	44.43	45.20	0	7,728	0.00%
2023/11/03	6	46.20	0	0.00	45.50	6	7,648	0.08%
2023/11/02	4	47.41	7	47.83	47.00	-3	7,522	-0.04%
2023/11/01	5	47.08	4	48.55	47.35	1	7,306	0.01%
2023/10/31	37	46.98	34	47.02	48.00	3	7,064	0.04%
2023/10/30	15	47.29	12	47.21	46.85	3	6,400	0.05%
2023/10/27	9	47.57	12	46.78	45.70	-3	6,086	-0.05%
2023/10/26	7	45.60	5	46.05	44.15	2	5,653	0.04%
2023/10/25	30	45.76	44	46.11	47.30	-14	5,556	-0.25%
2023/10/24	55	46.55	31	46.34	45.00	24	5,298	0.45%
2023/10/23	9	45.47	12	45.83	46.50	-3	4,810	-0.06%
2023/10/20	20	45.99	22	45.56	42.30	-2	4,413	-0.05%
2023/10/19	1	41.85	4	41.24	43.75	-3	3,829	-0.08%
2023/10/18	9	39.11	3	38.97	39.80	6	3,708	0.16%
2023/10/17	1	39.88	0	0.00	37.70	1	3,536	0.03%
2023/10/16	5	41.27	1	39.70	39.45	4	3,448	0.12%
2023/10/13	10	45.76	5	44.05	43.70	5	3,347	0.15%
2023/10/12	3	45.23	5	45.83	46.00	-2	3,264	-0.06%
2023/10/11	19	46.86	20	47.39	45.25	-1	3,075	-0.03%
2023/10/06	5	43.97	11	44.42	45.60	-6	2,760	-0.22%
2023/10/05	15.1	46.59	21	46.69	45.45	-5.9	2,622	-0.23%
2023/10/04	18	40.89	27	41.29	43.25	-9	2,202	-0.41%
2023/10/03	7	38.07	4	37.96	39.35	3	1,669	0.18%
2023/10/02	4	36.20	7	35.91	35.80	-3	1,519	-0.20%
2023/09/28	19	35.61	10	35.94	36.00	9	1,436	0.63%
2023/09/27	6	34.48	4	33.58	35.20	2	1,002	0.20%
2023/09/26	2	32.72	1	31.95	32.00	1	848	0.12%
2023/09/22	1.1	31.77	2	31.00	31.60	-0.9	778	-0.12%
2023/09/21	2	30.58	2	31.25	31.00	0	736	0.00%
2023/09/20	55	33.30	61	33.02	31.90	-6	699	-0.86%
2023/09/19	3	31.35	6	30.98	31.35	-3	516	-0.58%
2023/09/18	7	28.69	1	28.40	28.50	6	465	1.29%
2023/09/14	16	26.84	16	26.92	26.75	0	407	0.00%
2023/09/13	1	27.05	0	0.00	27.05	1	362	0.28%
2023/09/06	0	0.00	1	24.90	24.90	-1	331	-0.30%
2023/08/08	0	0.00	1	24.55	24.40	-1	342	-0.29%
2023/08/04	1	24.30	0	0.00	24.65	1	343	0.29%
2023/07/31	0	0.00	2	25.58	25.05	-2	340	-0.59%
2023/07/19	3	25.28	0	0.00	25.10	3	333	0.90%
2023/07/03	0	0.00	1	28.70	28.25	-1	325	-0.31%
2023/06/30	1	29.10	0	0.00	28.40	1	312	0.32%
2023/06/28	0	0.00	2	28.63	27.70	-2	291	-0.69%
2023/06/27	3	29.67	4	29.43	28.50	-1	278	-0.36%
2023/06/26	3	28.03	4	26.59	28.15	-1	189	-0.53%
2023/06/19	0	0.00	2	26.10	26.00	-2	157	-1.27%
2023/06/15	0	0.00	2	24.88	25.25	-2	154	-1.29%
2023/06/02	0	0.00	1	25.05	24.80	-1	205	-0.49%
2023/05/24	1	25.15	0	0.00	25.10	1	230	0.43%
2023/05/19	3	24.70	0	0.00	24.70	3	243	1.23%
2023/05/10	0	0.00	2	24.75	24.95	-2	326	-0.61%
2023/05/02	0	0.00	2	25.15	25.65	-2	358	-0.56%
2023/04/26	0	0.00	1	25.00	25.00	-1	364	-0.27%
2023/04/25	2	24.10	0	0.00	24.35	2	365	0.55%
2023/04/21	4	25.35	0	0.00	24.80	4	364	1.10%
2023/04/20	0	0.00	1	25.95	25.75	-1	357	-0.28%
2023/04/19	1	26.90	0	0.00	26.55	1	354	0.28%
2023/04/14	1	27.55	0	0.00	27.40	1	350	0.29%
2023/03/17	0	0.00	10	27.15	27.35	-10	350	-2.85%
2023/03/16	10	26.65	0	0.00	26.65	10	351	2.84%
2023/03/09	2	29.70	2	29.05	28.90	0	386	0.00%
2023/02/23	10	28.43	10	28.40	28.45	0	395	0.00%
2023/02/21	2	28.78	10	28.76	28.65	-8	477	-1.68%
2023/02/20	1	28.35	0	0.00	28.25	1	549	0.18%
2023/02/17	0	29.35	0	0.00	28.05	0	556	0.00%
2023/02/15	1	29.40	2	28.15	27.90	-1	568	-0.18%
2023/02/14	2	28.58	1	28.20	27.85	1	536	0.19%
2023/02/03	6	27.36	0	0.00	27.55	6	518	1.16%
2023/02/01	0	0.00	2	27.35	27.40	-2	507	-0.39%
2023/01/05	0	0.00	1	25.90	25.65	-1	516	-0.19%
2023/01/04	2	25.60	0	0.00	25.40	2	516	0.39%
2022/12/29	0	0.00	7	24.15	25.15	-7	533	-1.31%
2022/12/26	1	26.80	0	0.00	25.80	1	563	0.18%
2022/12/22	2	26.30	0	0.00	26.25	2	592	0.34%
2022/12/20	1	27.30	1	26.05	26.05	0	599	0.00%
2022/12/08	1	27.30	0	0.00	27.45	1	587	0.17%
2022/12/05	11	29.51	0	0.00	29.00	11	587	1.87%
2022/11/18	1	28.35	0	0.00	28.30	1	516	0.19%
2022/11/17	1	28.55	2	28.85	29.00	-1	498	-0.20%
2022/11/16	2	27.85	2	27.40	28.85	0	425	0.00%
2022/11/09	0	0.00	1	27.20	26.55	-1	324	-0.31%
2022/11/08	3	26.50	3	28.00	26.10	0	333	0.00%
2022/11/01	0	0.00	1	25.60	25.80	-1	324	-0.31%
2022/10/25	0	25.15	0	0.00	24.15	0	326	0.00%
2022/10/20	1	24.55	0	0.00	24.80	1	329	0.30%
2022/10/19	0	0.00	2	25.98	25.05	-2	332	-0.60%
2022/10/14	0	0.00	4	24.95	24.95	-4	358	-1.11%
2022/10/11	2	25.50	0	0.00	25.05	2	358	0.56%
2022/10/07	1	27.00	0	0.00	27.00	1	365	0.27%
2022/10/06	2	27.00	0	0.00	27.00	2	370	0.54%
2022/10/05	1	28.80	6	28.43	28.15	-5	364	-1.37%
2022/09/29	0	0.00	2	25.40	25.40	-2	347	-0.57%
2022/09/27	1	25.40	0	0.00	25.35	1	341	0.29%
2022/09/20	2	29.90	0	0.00	29.55	2	369	0.54%
2022/09/14	0	0.00	0	30.70	31.20	0	396	0.00%
2022/09/13	1	32.20	3	31.73	31.40	-2	410	-0.49%
2022/09/12	1	30.15	0	0.00	30.15	1	415	0.24%
2022/09/07	1	28.55	0	0.00	28.65	1	438	0.23%
2022/09/05	0	0.00	1	30.35	30.05	-1	442	-0.23%
2022/09/01	3	31.97	0	0.00	32.00	3	446	0.67%
2022/08/30	0	0.00	1	32.80	32.55	-1	460	-0.22%
2022/08/29	4	32.33	0	0.00	32.35	4	463	0.86%
2022/08/18	1	34.35	2	35.18	35.15	-1	528	-0.19%
2022/08/11	2	33.75	0	0.00	33.15	2	547	0.37%
2022/08/08	0	0.00	1	33.20	33.60	-1	580	-0.17%
2022/08/05	1	33.00	0	0.00	33.05	1	588	0.17%
2022/07/28	1	36.25	1	34.70	34.65	0	720	0.00%
2022/07/15	0	0.00	1	33.80	34.05	-1	884	-0.11%
2022/07/13	1	31.50	1	32.45	32.00	0	929	0.00%
2022/07/12	1	30.60	0	0.00	30.10	1	944	0.11%
2022/07/11	0	0.00	6	35.26	34.90	-6	980	-0.61%
2022/06/30	1	39.30	0	0.00	38.50	1	1,429	0.07%
2022/06/23	3	39.10	3	40.10	39.55	0	2,618	0.00%
2022/06/22	1	41.00	0	0.00	39.50	1	2,640	0.04%
2022/06/21	2	39.15	1	40.50	41.25	1	2,671	0.04%
2022/06/20	1	40.35	0	0.00	38.25	1	2,833	0.04%
2022/06/17	0	0.00	1	42.85	42.50	-1	2,837	-0.04%
2022/06/16	2	45.78	1	47.20	45.35	1	2,828	0.04%
2022/06/14	1	46.15	1	46.45	46.70	0	2,875	0.00%
2022/06/10	1	48.85	0	0.00	48.65	1	2,880	0.03%
2022/06/09	6	49.08	0	0.00	49.05	6	2,883	0.21%
2022/06/02	3	51.57	0	0.00	51.40	3	2,989	0.10%
2022/06/01	3	52.10	7	52.46	51.70	-4	3,031	-0.13%
2022/05/31	1	52.00	4	52.00	52.10	-3	3,195	-0.09%
2022/05/26	1	49.00	0	0.00	48.65	1	3,262	0.03%
2022/05/24	4	49.75	0	0.00	48.80	4	3,281	0.12%
2022/05/20	1	49.75	0	0.00	50.20	1	3,286	0.03%
2022/05/16	0	0.00	1	50.20	49.20	-1	3,327	-0.03%
2022/05/13	1	48.50	5	48.35	48.35	-4	3,329	-0.12%
2022/05/12	3	48.40	0	0.00	47.55	3	3,334	0.09%
2022/05/11	6	49.44	0	0.00	49.20	6	3,375	0.18%
2022/05/10	1	50.20	5	50.54	50.60	-4	3,384	-0.12%
2022/05/09	0	0.00	1	51.30	50.20	-1	3,421	-0.03%
2022/05/06	4	53.85	12	53.98	54.20	-8	3,438	-0.23%
2022/05/05	30	56.32	15	56.37	55.60	15	3,429	0.44%
2022/05/04	16	53.89	13	53.74	53.90	3	3,380	0.09%
2022/04/29	7	51.49	16	51.01	50.60	-9	3,360	-0.27%
2022/04/28	1	50.10	0	0.00	49.60	1	3,363	0.03%
2022/04/27	0	0.00	1	50.50	50.30	-1	3,349	-0.03%
2022/04/26	1	51.00	2	52.35	51.00	-1	3,334	-0.03%
2022/04/25	4	52.13	0	0.00	52.00	4	3,326	0.12%
2022/04/22	0	0.00	1	55.70	55.70	-1	3,311	-0.03%
2022/04/21	18	57.99	16.2	57.40	57.00	1.8	3,298	0.05%
2022/04/19	0	0.00	2	55.45	54.60	-2	3,247	-0.06%
2022/04/18	1	55.50	0	0.00	55.00	1	3,236	0.03%
2022/04/15	3	55.87	5	56.62	55.70	-2	3,225	-0.06%
2022/04/14	2	60.45	23	61.07	59.90	-21	3,202	-0.66%
2022/04/13	31	60.69	16	59.92	60.10	15	3,141	0.48%
2022/04/12	18.2	59.25	11	59.37	58.00	7.2	3,081	0.23%
2022/04/11	17	59.54	11	58.76	59.00	6	3,039	0.20%
2022/04/08	2	62.30	1	61.50	61.50	1	2,976	0.03%
2022/04/07	7	63.96	31	64.36	62.00	-24	2,917	-0.82%
2022/04/06	9	66.14	6	66.33	66.00	3	2,848	0.11%
2022/04/01	39	68.29	14	67.36	66.80	25	2,782	0.90%
2022/03/31	54	68.31	61	68.34	68.90	-7	2,525	-0.28%
2022/03/30	4	65.70	23.4	65.66	67.10	-19.4	2,022	-0.96%
2022/03/29	61.4	60.26	50	60.40	61.00	11.4	1,858	0.61%
2022/03/28	2.9	57.36	4	57.13	57.00	-1.1	1,707	-0.06%
2022/03/25	0.1	56.20	2	56.85	56.80	-1.9	1,698	-0.11%
2022/03/24	1	58.20	6	58.53	58.10	-5	1,684	-0.30%
2022/03/23	18	59.96	17	60.20	57.90	1	1,661	0.06%
2022/03/22	3	56.17	1	56.30	56.10	2	1,513	0.13%
2022/03/21	0	0.00	1	55.00	54.30	-1	1,514	-0.07%
2022/03/18	4	55.08	1	55.40	55.10	3	1,542	0.19%
2022/03/17	1	55.30	1	55.50	54.80	0	1,552	0.00%
2022/03/16	1	52.00	0	0.00	51.10	1	1,552	0.06%
2022/03/14	0	0.00	1	53.10	53.00	-1	1,687	-0.06%
2022/03/10	3	52.60	5	52.70	52.70	-2	1,784	-0.11%
2022/03/09	1	51.20	0	0.00	51.10	1	1,810	0.06%
2022/03/08	4	51.43	12	51.32	50.10	-8	1,897	-0.42%
2022/03/07	5	55.70	0	0.00	54.60	5	1,918	0.26%
2022/03/04	35	61.22	24	61.21	60.60	11	2,105	0.52%
2022/03/03	5	58.90	3	59.60	60.60	2	2,072	0.10%
2022/03/02	1	54.00	2	55.10	55.10	-1	2,050	-0.05%
2022/02/25	2	52.60	2	52.50	52.50	0	2,133	0.00%
2022/02/23	0	0.00	1	54.50	53.80	-1	2,300	-0.04%
2022/02/22	3	54.30	3	52.50	52.60	0	2,442	0.00%
2022/02/21	2	54.95	1	55.60	54.80	1	2,607	0.04%
2022/02/18	0	0.00	1	53.40	55.30	-1	2,766	-0.04%
2022/02/17	9	54.51	6	53.50	54.00	3	3,205	0.09%
2022/02/16	2	53.20	1	53.20	53.90	1	3,618	0.03%
2022/02/15	1	51.60	1	52.80	52.00	0	3,961	0.00%
2022/02/14	1	51.90	3	51.67	51.20	-2	4,077	-0.05%
2022/02/11	4	55.63	0	0.00	53.00	4	4,194	0.10%
2022/02/10	2	52.90	3	52.87	52.90	-1	4,245	-0.02%
2022/02/09	3	53.47	4	52.83	52.80	-1	4,250	-0.02%
2022/02/08	1	51.60	3	51.13	52.90	-2	4,249	-0.05%
2022/01/25	1	45.95	1	47.50	46.10	0	4,398	0.00%
2022/01/24	1	47.65	1	47.90	47.70	0	4,428	0.00%
2022/01/21	1	47.10	0	0.00	46.80	1	4,668	0.02%
2022/01/20	1	49.20	2	49.10	49.20	-1	4,717	-0.02%
2022/01/18	2	51.70	2	50.90	50.60	0	4,735	0.00%
2022/01/17	2	51.00	1	51.30	51.90	1	4,737	0.02%
2022/01/13	0	0.00	1	49.45	49.75	-1	4,752	-0.02%
2022/01/11	1	50.30	0	0.00	50.40	1	4,765	0.02%
2022/01/10	2	53.20	1	53.20	53.30	1	4,762	0.02%
2022/01/07	4	52.78	2	53.60	51.80	2	4,756	0.04%
2022/01/06	1	55.80	0	0.00	54.90	1	4,738	0.02%
2022/01/05	2	56.35	1	56.80	56.20	1	4,736	0.02%
2022/01/04	3	58.60	2	57.00	57.00	1	4,741	0.02%
2022/01/03	1	58.00	2	57.15	57.90	-1	4,747	-0.02%
2021/12/29	1	58.00	0	0.00	57.70	1	4,762	0.02%
2021/12/28	1	59.50	1	58.70	58.40	0	4,782	0.00%
2021/12/27	2	59.70	1	60.60	59.50	1	4,792	0.02%
2021/12/24	5	61.32	1	60.80	60.60	4	4,805	0.08%
2021/12/23	1	59.50	0	0.00	59.10	1	4,752	0.02%
2021/12/21	3	58.53	0	0.00	58.50	3	4,754	0.06%
2021/12/20	3	58.67	3	58.60	58.00	0	4,772	0.00%
2021/12/17	0	0.00	2	58.45	57.80	-2	4,787	-0.04%
2021/12/16	0	0.00	1	60.20	60.20	-1	4,787	-0.02%
2021/12/15	1	58.50	1	58.00	58.50	0	4,775	0.00%
2021/12/14	7	56.31	5	56.62	56.20	2	4,773	0.04%
2021/12/10	1	60.00	1	59.20	58.60	0	4,756	0.00%
2021/12/09	0	0.00	2	61.00	60.50	-2	4,752	-0.04%
2021/12/08	23	63.76	37	61.99	61.70	-14	4,733	-0.30%
2021/12/07	4	65.98	24	66.01	65.00	-20	4,663	-0.43%
2021/12/06	3	64.87	2	63.15	64.90	1	4,623	0.02%
2021/12/03	25	64.72	13	64.55	64.00	12	4,677	0.26%
2021/12/02	12	65.97	12	66.46	64.90	0	4,793	0.00%
2021/12/01	10	63.68	12	64.74	65.70	-2	4,893	-0.04%
2021/11/30	44	67.36	39	65.58	64.30	5	4,931	0.10%
2021/11/29	11	64.68	2	65.35	65.40	9	4,785	0.19%
2021/11/26	0	0.00	13	60.70	59.50	-13	4,779	-0.27%
2021/11/25	2	62.80	2	61.40	61.50	0	4,796	0.00%
2021/11/24	1	61.80	4	62.50	62.70	-3	4,805	-0.06%
2021/11/23	3	64.93	6	63.63	61.80	-3	4,776	-0.06%
2021/11/22	14	66.29	10	65.53	65.80	4	4,830	0.08%
2021/11/19	20	67.80	38	66.71	67.80	-18	4,775	-0.38%
2021/11/18	18	67.61	22	66.80	65.10	-4	4,667	-0.09%
2021/11/17	15	67.81	16	65.71	66.20	-1	4,523	-0.02%
2021/11/16	116	70.26	94	68.36	67.40	22	4,391	0.50%	大買/
2021/11/15	42	64.50	20	65.69	66.80	22	3,974	0.55%
2021/11/12	23	58.50	47.3	60.50	60.80	-24.3	3,582	-0.68%
2021/11/11	30.3	53.73	24	54.03	55.30	6.3	3,248	0.19%
2021/11/10	1	51.80	16	51.20	52.10	-15	3,154	-0.48%
2021/11/09	17	49.61	3	49.27	50.00	14	3,062	0.46%
2021/11/08	2	47.50	8	47.23	47.05	-6	3,002	-0.20%
2021/11/05	2	48.63	14	48.55	48.20	-12	3,054	-0.39%
2021/11/04	13	48.44	10	48.52	48.60	3	3,109	0.10%
2021/11/03	3	47.75	3	48.05	47.55	0	3,155	0.00%
2021/11/02	1	46.00	2	47.15	45.85	-1	3,213	-0.03%
2021/11/01	1	46.50	1	46.85	46.90	0	3,345	0.00%
2021/10/29	9	47.81	6	51.22	46.45	3	3,380	0.09%
2021/10/28	8	47.04	0	0.00	47.95	8	3,179	0.25%
2021/10/22	0	0.00	1	43.45	43.80	-1	3,496	-0.03%
2021/10/21	3	43.67	2	43.98	43.10	1	3,598	0.03%
2021/10/20	1	43.75	1	43.40	43.10	0	3,683	0.00%
2021/10/18	1	40.60	4	41.24	41.00	-3	4,039	-0.07%
2021/10/15	2	40.25	3	40.33	40.20	-1	4,559	-0.02%
2021/10/14	1	38.70	2	39.00	39.10	-1	4,884	-0.02%
2021/10/13	0	0.00	1	39.00	39.10	-1	5,085	-0.02%
2021/10/12	8	41.21	7	40.30	40.30	1	5,452	0.02%
2021/10/08	1	41.65	1	40.65	40.95	0	5,646	0.00%
2021/10/07	0	0.00	2	41.20	41.20	-2	5,776	-0.03%
2021/10/06	8	40.58	8	39.79	39.60	0	6,132	0.00%
2021/10/05	9	39.10	9	39.66	40.45	0	6,149	0.00%
2021/10/04	0	0.00	4	39.60	38.40	-4	6,337	-0.06%
2021/10/01	2	41.63	0	0.00	41.05	2	6,371	0.03%
2021/09/30	9	44.64	10	44.65	44.20	-1	6,367	-0.02%
2021/09/29	9	45.26	5	46.10	44.85	4	6,380	0.06%
2021/09/28	0	0.00	2	47.65	47.35	-2	6,386	-0.03%
2021/09/27	3	48.48	4	48.33	48.50	-1	6,399	-0.02%
2021/09/24	3	47.27	5	47.08	47.20	-2	6,390	-0.03%
2021/09/23	1	45.30	2	45.15	45.15	-1	6,372	-0.02%
2021/09/22	2	45.70	0	0.00	45.95	2	6,379	0.03%
2021/09/17	5	47.93	1	48.90	47.90	4	6,405	0.06%
2021/09/16	2	48.95	10	49.15	48.50	-8	6,404	-0.12%
2021/09/15	6	47.35	7	47.62	47.90	-1	6,399	-0.02%
2021/09/14	12	48.85	6	50.07	48.30	6	6,400	0.09%
2021/09/13	13	49.85	23	49.23	48.95	-10	6,411	-0.16%
2021/09/10	7	50.14	9	50.46	50.30	-2	6,466	-0.03%
2021/09/09	27	50.44	11	50.28	51.30	16	6,601	0.24%
2021/09/08	29	50.77	28	50.10	49.10	1	6,625	0.02%
2021/09/07	24	52.97	9	52.42	52.70	15	6,680	0.22%
2021/09/06	11	54.57	13	54.59	55.00	-2	6,550	-0.03%
2021/09/03	8	52.11	7	52.86	53.20	1	6,475	0.02%
2021/09/02	10	53.31	23	52.31	50.00	-13	6,544	-0.20%
2021/09/01	28	52.69	17	53.53	52.70	11	6,477	0.17%
2021/08/31	2	51.20	2	50.89	51.10	0	6,345	0.00%
2021/08/30	6	49.95	5	50.30	49.40	1	6,297	0.02%
2021/08/27	0	0.00	2	49.80	48.80	-2	6,269	-0.03%
2021/08/26	24	50.55	55.1	51.28	49.90	-31.1	6,278	-0.49%
2021/08/25	11	47.19	6	47.55	49.35	5	6,226	0.08%
2021/08/24	3	45.78	1	46.90	44.90	2	6,243	0.03%
2021/08/23	14	44.87	10	46.15	46.15	4	6,234	0.06%
2021/08/20	0	0.00	2	43.70	43.30	-2	6,243	-0.03%
2021/08/19	1	45.80	2	42.88	42.45	-1	6,232	-0.02%
2021/08/18	5	43.90	2	46.55	47.00	3	6,272	0.05%
2021/08/17	6	45.53	0	0.00	43.85	6	6,281	0.10%
2021/08/16	2	45.20	0	0.00	46.20	2	6,263	0.03%
2021/08/13	2	45.95	10	45.60	45.20	-8	6,242	-0.13%
2021/08/12	0	0.00	1	47.05	47.50	-1	6,214	-0.02%
2021/08/11	6	48.05	2	47.15	46.00	4	6,187	0.06%
2021/08/10	7.1	49.05	59	50.54	48.25	-51.9	6,127	-0.85%
2021/08/09	21	55.94	4	55.35	52.00	17	6,033	0.28%
2021/08/06	20	56.28	8	54.29	55.20	12	5,963	0.20%
2021/08/05	39	54.25	13	54.22	57.20	26	5,881	0.44%
2021/08/04	65	53.49	32	53.01	52.00	33	5,726	0.58%
2021/08/03	3	52.77	11	53.79	52.00	-8	5,690	-0.14%
2021/08/02	23	53.56	18	53.48	53.80	5	5,705	0.09%
2021/07/30	7	55.19	10	53.71	53.00	-3	5,689	-0.05%
2021/07/29	7	49.51	7	50.51	52.80	0	5,541	0.00%
2021/07/28	3	47.75	3	47.88	48.05	0	5,490	0.00%
2021/07/27	3	55.57	3	51.00	50.60	0	5,432	0.00%
2021/07/26	7	55.30	3	55.77	55.10	4	5,357	0.07%
2021/07/23	15	57.73	29	58.48	54.60	-14	5,274	-0.27%
2021/07/22	12	59.43	85	60.20	58.00	-73	5,129	-1.42%
2021/07/21	69	60.85	48	59.66	61.70	21	4,952	0.42%
2021/07/20	54	55.38	37.5	55.89	57.80	16.5	4,517	0.37%
2021/07/19	12	52.33	27	52.47	52.60	-15	4,276	-0.35%
2021/07/16	69	54.48	81.1	53.91	51.50	-12.1	4,135	-0.29%
2021/07/15	72	48.81	59	48.36	51.50	13	3,911	0.33%
2021/07/14	37	48.54	68	47.28	47.40	-31	3,775	-0.82%
2021/07/13	93.6	51.58	9	51.07	49.90	84.6	3,709	2.28%
2021/07/12	5	47.60	0	0.00	47.60	5	3,547	0.14%
2021/07/09	17	41.60	13	42.76	43.30	4	3,725	0.11%
2021/07/08	11	38.52	14	39.61	39.40	-3	3,552	-0.08%
2021/07/07	5	38.49	5	38.00	38.00	0	3,521	0.00%
2021/07/06	0	0.00	4	38.10	38.10	-4	3,512	-0.11%
2021/07/05	11	38.28	16	38.10	38.00	-5	3,502	-0.14%
2021/07/02	4	37.58	1	37.75	37.30	3	3,513	0.09%
2021/07/01	2	37.10	5	36.60	36.10	-3	3,509	-0.09%
2021/06/30	9	37.68	1	37.00	37.05	8	3,509	0.23%
2021/06/29	8	38.42	8	37.29	37.15	0	3,515	0.00%
2021/06/28	4	38.71	11	37.58	38.30	-7	3,524	-0.20%
2021/06/25	5	38.20	5	37.69	37.65	0	3,499	0.00%
2021/06/24	9	38.00	9	38.05	38.05	0	3,497	0.00%
2021/06/23	5	37.65	15	37.77	37.70	-10	3,524	-0.28%
2021/06/22	19	37.91	8	37.24	37.25	11	3,540	0.31%
2021/06/21	19	40.52	14	38.83	38.40	5	3,533	0.14%
2021/06/18	32	43.40	49	43.14	42.60	-17	3,633	-0.47%
2021/06/17	19	40.77	34	40.76	42.25	-15	3,472	-0.43%
2021/06/16	19	41.11	9	41.13	41.20	10	3,517	0.28%
2021/06/15	11	39.71	10	39.40	39.40	1	3,498	0.03%
2021/06/11	31	40.80	12	39.98	40.00	19	3,525	0.54%
2021/06/10	12	39.10	8	39.09	39.25	4	3,569	0.11%
2021/06/09	1	36.95	5	36.45	36.85	-4	3,436	-0.12%
2021/06/08	4	36.06	3	35.55	35.55	1	3,428	0.03%
2021/06/07	1	35.90	1	35.85	35.55	0	3,429	0.00%
2021/06/04	6	38.88	7	37.42	37.00	-1	3,414	-0.03%
2021/06/03	5	40.10	1	40.60	39.60	4	3,391	0.12%
2021/06/02	18	39.71	4	39.49	40.65	14	3,347	0.42%
2021/06/01	6	37.95	9	37.86	38.90	-3	3,259	-0.09%
2021/05/31	5	36.45	6	36.43	36.15	-1	3,192	-0.03%
2021/05/28	0	0.00	1	37.00	36.35	-1	3,158	-0.03%
2021/05/27	2	35.75	0	0.00	35.20	2	3,130	0.06%
2021/05/26	6	38.26	4	37.53	36.75	2	3,123	0.06%
2021/05/25	1	37.05	2	36.50	37.15	-1	3,086	-0.03%
2021/05/21	1	32.85	2	32.08	32.15	-1	3,121	-0.03%
2021/05/19	2	30.90	0	0.00	32.30	2	3,142	0.06%
2021/05/18	0	0.00	3	29.95	30.80	-3	3,161	-0.09%
2021/05/17	3	28.00	1	28.15	28.00	2	3,149	0.06%
2021/05/14	6	34.33	1	33.05	31.10	5	3,133	0.16%
2021/05/13	2	33.20	0	0.00	33.15	2	3,095	0.06%
2021/05/11	0	0.00	3	35.38	34.20	-3	3,010	-0.10%
2021/05/10	2	39.80	1	37.10	38.00	1	2,984	0.03%
2021/05/07	2	38.30	2	37.88	38.50	0	2,970	0.00%
2021/05/05	1	33.50	1	33.95	34.00	0	2,898	0.00%
2021/05/04	0	0.00	11	35.20	32.85	-11	2,871	-0.38%
2021/05/03	1	36.70	0	0.00	35.60	1	2,832	0.04%
2021/04/29	1	39.80	0	0.00	39.55	1	2,870	0.03%
2021/04/28	0	0.00	4	41.38	40.55	-4	2,853	-0.14%
2021/04/27	1	40.60	9	40.60	40.45	-8	2,827	-0.28%
2021/04/26	1	42.65	6	42.18	41.55	-5	2,795	-0.18%
2021/04/23	1	37.70	10	40.11	41.50	-9	2,705	-0.33%
2021/04/22	4	40.30	7	38.07	37.75	-3	2,619	-0.11%
2021/04/21	13	41.38	15	40.77	40.20	-2	2,559	-0.08%
2021/04/20	6	40.13	2	39.18	40.15	4	2,414	0.17%
2021/04/19	7	38.09	6	39.70	36.50	1	2,367	0.04%
2021/04/16	13	41.22	4	40.95	40.05	9	2,292	0.39%
2021/04/15	128	38.87	119	40.34	44.50	9	2,101	0.43%	大買/大賣/
2021/04/14	20	42.18	0	0.00	41.40	20	1,891	1.06%
2021/04/13	0	0.00	3	46.00	46.00	-3	1,857	-0.16%
2021/04/12	0	0.00	3	47.33	45.45	-3	1,892	-0.16%
2021/04/09	2	50.50	2	50.10	50.50	0	1,903	0.00%
2021/04/07	0	0.00	6	50.05	51.10	-6	1,865	-0.32%
2021/04/06	2	48.50	5	49.50	49.65	-3	1,848	-0.16%
2021/04/01	0	0.00	9	48.63	49.50	-9	1,878	-0.48%
2021/03/31	2	51.00	0	0.00	49.50	2	1,882	0.11%
2021/03/30	0	0.00	3	46.43	47.90	-3	1,866	-0.16%
2021/03/29	0	0.00	2	43.60	43.55	-2	1,862	-0.11%
2021/03/26	2	44.50	32	43.31	41.20	-30	1,876	-1.60%
2021/03/25	20	41.10	0	0.00	41.10	20	1,865	1.07%
2021/03/24	28	34.66	10	37.85	37.40	18	1,883	0.96%
2021/03/23	9	37.21	8	37.32	37.40	1	1,929	0.05%
2021/03/22	0	0.00	5	34.00	34.00	-5	1,787	-0.28%
2021/03/19	8	29.19	22	28.83	30.95	-14	1,810	-0.77%
2021/03/18	25	27.70	8	28.47	28.15	17	1,721	0.99%
2021/03/17	4	25.85	5	26.02	26.45	-1	1,656	-0.06%
2021/03/16	13	26.08	10	26.52	24.95	3	1,661	0.18%
2021/03/15	5	23.87	2	24.95	24.95	3	1,580	0.19%
2021/03/12	2	22.75	0	0.00	22.70	2	1,570	0.13%
2021/03/11	2	22.20	0	0.00	22.20	2	1,598	0.13%
2021/03/09	1	19.35	1	19.80	19.40	0	1,699	0.00%
2021/03/04	0	0.00	1	22.25	21.95	-1	1,781	-0.06%
2021/03/03	3	21.40	0	0.00	21.65	3	1,807	0.17%
2021/03/02	3	22.40	5	22.50	21.90	-2	1,803	-0.11%
2021/02/26	8	23.83	0	0.00	23.40	8	1,791	0.45%
2021/02/24	12	22.90	4	22.20	22.10	8	1,746	0.46%
2021/02/23	2	22.90	7	22.83	23.40	-5	1,677	-0.30%
2021/02/22	3	20.63	0	0.00	21.30	3	1,645	0.18%
2021/02/19	1	18.90	1	19.50	19.40	0	1,623	0.00%
2021/02/18	3	19.35	5	19.24	19.30	-2	1,598	-0.13%
2021/02/01	2	16.60	0	0.00	16.70	2	1,558	0.13%
2021/01/15	0	0.00	1	17.60	17.30	-1	1,355	-0.07%
2021/01/14	1	17.40	0	0.00	17.45	1	1,350	0.07%
2021/01/07	0	0.00	1	18.10	17.90	-1	1,296	-0.08%
2021/01/06	2	18.68	0	0.00	18.40	2	1,292	0.15%
2020/12/29	0	0.00	5	18.90	18.85	-5	1,202	-0.42%
2020/12/28	5	18.95	0	0.00	18.90	5	1,196	0.42%
2020/12/25	0	0.00	5	18.80	18.60	-5	1,146	-0.44%
2020/12/22	0	0.00	5	19.80	18.70	-5	1,095	-0.46%
2020/12/21	4	19.48	0	0.00	19.35	4	1,071	0.37%
2020/12/18	1	19.00	0	0.00	19.25	1	1,044	0.10%
2020/12/17	30	22.38	25	21.47	20.00	5	1,026	0.49%
2020/12/16	10	22.05	0	0.00	22.00	10	946	1.06%
2020/12/10	0	0.00	2	18.55	21.25	-2	871	-0.23%
2020/12/09	6	20.66	3	20.00	19.35	3	804	0.37%
2020/12/08	3	21.00	0	0.00	21.05	3	695	0.43%
2020/12/07	0	0.00	4	18.73	19.15	-4	652	-0.61%
2020/12/04	4	18.66	2	17.50	19.00	2	608	0.33%
2020/12/03	4	17.56	2	17.43	17.30	2	531	0.38%
2020/12/01	2	16.90	2	16.90	16.40	0	465	0.00%
2020/11/30	1	16.10	1	16.00	16.10	0	413	0.00%
2020/11/27	0	0.00	1	14.50	14.65	-1	392	-0.25%
2020/11/24	1	13.50	0	0.00	13.50	1	358	0.28%
2020/11/23	1	14.15	0	0.00	14.25	1	347	0.29%
2020/11/18	0	0.00	9	13.46	13.40	-9	333	-2.70%
2020/11/16	0	0.00	1	13.95	13.40	-1	342	-0.29%
2020/11/05	0	0.00	1	12.55	12.60	-1	337	-0.30%
2020/11/04	0	0.00	1	12.75	12.45	-1	338	-0.30%
2020/10/27	2	12.95	2	13.20	13.00	0	342	0.00%
2020/10/26	2	13.15	0	0.00	12.95	2	342	0.58%
2020/10/23	0	0.00	3	13.10	12.95	-3	341	-0.88%
2020/10/22	3	12.85	3	13.00	12.90	0	345	0.00%
2020/10/21	3	12.90	0	0.00	12.75	3	346	0.87%
2020/10/20	1	12.95	5	13.00	12.90	-4	347	-1.15%
2020/10/19	5	12.85	0	0.00	12.90	5	348	1.44%
2020/10/16	3	13.23	1	13.60	12.85	2	347	0.57%
2020/10/15	1	13.50	0	0.00	13.40	1	348	0.29%
2020/10/13	0	0.00	7	13.00	13.00	-7	337	-2.08%
2020/10/12	7	12.79	0	0.00	12.80	7	332	2.10%
2020/10/08	0	0.00	1	13.25	12.70	-1	325	-0.31%
2020/10/07	0	0.00	2	12.25	13.20	-2	313	-0.64%
2020/10/06	2	11.80	4	11.90	12.00	-2	309	-0.65%
2020/10/05	1	11.75	0	0.00	11.60	1	309	0.32%
2020/09/30	2	11.55	0	0.00	11.65	2	311	0.64%
2020/09/29	1	11.75	0	0.00	11.65	1	315	0.32%
2020/09/23	2	12.90	0	0.00	12.60	2	331	0.60%
2020/09/22	6	13.74	1	14.25	12.75	5	328	1.52%
2020/09/18	0	0.00	4	13.10	12.80	-4	280	-1.43%
2020/09/17	4	14.23	0	0.00	13.50	4	268	1.49%
2020/09/07	0	0.00	30	11.17	11.10	-30	200	-14.96%
2020/08/20	30	10.90	0	0.00	10.55	30	220	13.62%
2020/07/07	0	0.00	3	12.53	11.80	-3	167	-1.79%
2020/07/06	3	12.45	0	0.00	12.45	3	155	1.93%
2020/06/05	0	10.70	0	0.00	10.70	0	115	0.00%
2020/05/28	3	12.40	3	11.65	11.20	0	134	0.00%
2020/05/11	0	0.00	5	11.60	12.20	-5	143	-3.48%
2020/05/08	5	11.10	0	0.00	11.10	5	134	3.72%
2020/04/29	0	0.00	1	8.98	9.02	-1	122	-0.81%
2020/04/24	1	8.40	0	0.00	8.54	1	121	0.83%
2020/03/19	0	0.00	4	7.99	7.67	-4	123	-3.25%
2020/03/18	0	0.00	1	8.78	8.52	-1	125	-0.80%
2020/03/16	0	10.00	0	0.00	9.00	0	122	0.00%
2020/03/12	0	12.65	0	0.00	10.35	0	119	0.00%
2020/03/11	0	0.00	5	11.67	11.50	-5	116	-4.29%
2020/03/10	5	13.05	0	0.00	11.80	5	112	4.43%
2020/03/09	0	0.00	2	12.55	12.55	-2	96	-2.07%
2020/03/06	5	11.30	0	0.00	11.45	5	86	5.75%
2020/03/05	1	10.60	1	10.55	10.45	0	82	0.00%
2020/02/24	15	11.93	15	11.97	11.80	0	85	0.00%
2020/02/05	0	10.70	0	0.00	10.60	0	57	0.00%
2019/12/24	0	0.00	1	11.80	11.80	-1	56	-1.78%
2019/12/16	2	11.40	0	0.00	11.40	2	75	2.64%
2019/12/13	1	11.75	0	0.00	11.60	1	74	1.34%
2019/09/25	0	0.00	3	15.10	14.45	-3	59	-5.07%
2019/09/24	3	14.45	0	0.00	14.45	3	43	6.89%
2019/05/08	0	0.00	3	13.70	13.00	-3	51	-5.84%
2019/05/07	3	13.40	0	0.00	13.40	3	45	6.56%
2019/03/11	0	14.00	0	0.00	13.20	0	18	0.01%
2018/05/25	1	20.05	1	19.40	19.60	0	294	0.00%
2018/04/25	0	0.00	1	21.30	20.00	-1	254	-0.39%
2018/04/24	1	21.75	1	21.90	21.30	0	242	0.00%
2018/04/23	2	21.55	1	20.45	21.55	1	191	0.52%
2018/04/17	0	0.00	2	21.10	18.50	-2	130	-1.54%
2018/04/16	2	20.10	10	19.66	20.10	-8	87	-9.19%
2018/04/13	3	18.68	1	18.35	18.30	2	70	2.84%
2018/03/06	0	0.00	1	17.50	17.45	-1	52	-1.89%
2018/03/05	0	0.00	1	17.50	17.40	-1	53	-1.87%
2018/03/01	0	0.00	2	17.55	17.50	-2	53	-3.75%
2018/02/27	0	0.00	3	17.10	17.10	-3	51	-5.84%