精剛 (1584)-凱基-高雄券商分點個股進出

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

精剛

(1584)

可現股當沖

股價
34.60
漲跌
▲0.30
漲幅
+0.87%
成交量
1,550張
產業
上櫃其他類股
180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

精剛 (1584)籌碼相關－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/04/29	1	34.35	0	0.00	34.60	1	2,899	0.03%
2024/04/26	1	34.35	1	34.10	34.30	0	2,886	0.00%
2024/04/25	3	34.58	0	0.00	34.40	3	2,860	0.10%
2024/04/23	1	34.60	0	0.00	34.70	1	2,861	0.03%
2024/04/22	7	35.05	0	0.00	34.55	7	2,853	0.25%
2024/04/19	10	35.18	1	35.45	35.35	9	2,813	0.32%
2024/04/18	3	35.85	6	36.45	36.10	-3	2,722	-0.11%
2024/04/17	5	36.01	4	36.50	35.55	1	2,634	0.04%
2024/04/16	7	35.63	9	35.93	35.60	-2	2,525	-0.08%
2024/04/15	1	36.00	12	36.03	35.55	-11	2,373	-0.46%
2024/04/11	11	34.98	3.2	34.89	34.65	7.8	2,266	0.34%
2024/04/10	4	36.59	7	36.52	36.35	-3	2,169	-0.14%
2024/04/09	0	0.00	13	36.23	36.30	-13	2,035	-0.64%
2024/04/08	1	34.80	0	0.00	34.75	1	1,956	0.05%
2024/04/03	1	34.95	1	35.30	34.90	0	1,968	0.00%
2024/04/01	1	35.95	0	0.00	35.55	1	1,984	0.05%
2024/03/28	0	0.00	9	36.14	35.60	-9	1,959	-0.46%
2024/03/27	0	0.00	9	35.68	36.05	-9	1,910	-0.47%
2024/03/26	0	0.00	6	34.45	34.50	-6	1,822	-0.33%
2024/03/25	6	35.00	8	35.24	35.00	-2	1,862	-0.11%
2024/03/22	2	34.30	0	0.00	34.85	2	1,926	0.10%
2024/03/19	0	0.00	1	34.10	34.10	-1	3,001	-0.03%
2024/03/15	4	33.40	0	0.00	33.45	4	3,803	0.11%
2024/03/14	0.4	33.65	0	0.00	33.40	0.4	3,914	0.01%
2024/03/13	0	34.30	0	0.00	33.80	0	3,941	0.00%
2024/03/08	2	33.15	2	33.60	33.15	0	4,017	0.00%
2024/03/07	3	33.97	0	0.00	33.85	3	4,048	0.07%
2024/03/06	2	34.55	2	34.80	34.25	0	4,071	0.00%
2024/03/05	5	34.58	2	34.53	34.45	3	4,105	0.07%
2024/03/04	2	34.93	0	0.00	34.85	2	4,144	0.05%
2024/03/01	2	34.50	3	34.60	34.60	-1	4,128	-0.02%
2024/02/29	0	32.90	0	0.00	33.25	0	4,180	0.00%
2024/02/27	3	32.85	0	0.00	32.85	3	4,352	0.07%
2024/02/26	0	33.20	5	33.25	33.20	-5	4,384	-0.11%
2024/02/23	0	33.25	3	33.28	33.15	-3	4,412	-0.07%
2024/02/22	0	33.60	23	33.68	33.55	-23	4,417	-0.52%
2024/02/21	0	33.50	0	0.00	33.35	0	4,417	0.00%
2024/02/20	1.1	33.36	2	33.30	33.10	-0.9	4,436	-0.02%
2024/02/19	0	0.00	3	33.55	33.70	-3	4,460	-0.07%
2024/02/16	5	32.98	0	0.00	32.85	5	4,487	0.11%
2024/02/15	2	32.45	0	0.00	32.45	2	4,546	0.04%
2024/02/02	1	32.90	0	0.00	32.80	1	4,700	0.02%
2024/01/31	0	0.00	1	33.50	33.50	-1	4,781	-0.02%
2024/01/29	2	34.25	0	0.00	34.25	2	4,856	0.04%
2024/01/22	0	0.00	0	33.55	33.70	0	4,962	0.00%
2024/01/11	2	34.35	1	34.20	34.25	1	5,132	0.02%
2024/01/10	4	34.68	0	0.00	34.40	4	5,186	0.08%
2024/01/09	2	35.10	0	0.00	35.05	2	5,181	0.04%
2024/01/08	0	0.00	15	36.29	35.75	-15	5,191	-0.29%
2024/01/04	2	35.35	0	0.00	35.35	2	5,359	0.04%
2024/01/02	4	35.55	2	35.55	36.05	2	5,546	0.04%
2023/12/29	7	35.71	2	35.70	35.70	5	5,574	0.09%
2023/12/28	5	35.75	0	0.00	35.65	5	5,680	0.09%
2023/12/27	10	36.08	0	0.00	35.95	10	5,728	0.17%
2023/12/26	4	36.43	4	36.30	36.20	0	5,805	0.00%
2023/12/25	0	0.00	8	36.36	36.25	-8	5,945	-0.13%
2023/12/22	5	36.84	1	37.65	36.40	4	6,066	0.07%
2023/12/21	12	37.04	11	37.59	37.15	1	6,266	0.02%
2023/12/20	1	37.00	1	37.50	37.00	0	6,771	0.00%
2023/12/19	19	36.28	30	36.83	37.05	-11	7,146	-0.15%
2023/12/18	4	37.25	1	37.50	37.05	3	7,892	0.04%
2023/12/15	26	38.85	72	39.45	37.85	-46	8,268	-0.56%
2023/12/14	1	37.40	16	36.95	37.30	-15	7,638	-0.20%
2023/12/13	11	37.27	1	37.35	36.75	10	7,654	0.13%
2023/12/12	1	35.80	70	36.93	38.40	-69	7,447	-0.93%
2023/12/11	7	35.84	7	35.48	35.35	0	6,951	0.00%
2023/12/08	2	35.10	0	0.00	34.95	2	6,910	0.03%
2023/12/07	3	35.20	10	35.95	35.25	-7	7,000	-0.10%
2023/12/06	3	35.15	0	0.00	35.50	3	7,250	0.04%
2023/12/05	14	35.39	0	0.00	35.35	14	7,300	0.19%
2023/12/04	0	0.00	12	36.30	35.90	-12	7,334	-0.16%
2023/12/01	1	35.80	0	0.00	35.80	1	7,366	0.01%
2023/11/30	1	34.80	3	35.33	35.25	-2	7,419	-0.03%
2023/11/29	10	35.50	8	35.99	35.50	2	7,514	0.03%
2023/11/27	8	35.91	3	35.95	35.50	5	7,616	0.07%
2023/11/24	3	35.92	13	36.27	36.35	-10	7,589	-0.13%
2023/11/22	0	0.00	4	34.96	34.70	-4	7,689	-0.05%
2023/11/21	3	34.55	0	0.00	34.60	3	7,764	0.04%
2023/11/20	0	0.00	4	34.75	34.45	-4	7,880	-0.05%
2023/11/17	1	34.35	0	0.00	34.60	1	7,941	0.01%
2023/11/16	1	34.65	1	34.65	34.65	0	7,964	0.00%
2023/11/15	1	34.35	0	0.00	34.00	1	7,950	0.01%
2023/11/14	1	34.65	4	35.05	34.50	-3	7,964	-0.04%
2023/11/13	4	34.26	0	0.00	34.70	4	7,960	0.05%
2023/11/10	25	34.30	24	34.89	33.80	1	7,996	0.01%
2023/11/09	6	33.32	8	34.23	34.40	-2	7,900	-0.02%
2023/11/08	0	33.30	0	0.00	33.45	0	7,846	0.00%
2023/11/06	0	0.00	1	33.25	33.80	-1	7,918	-0.01%
2023/11/03	3	32.60	7	32.70	32.55	-4	7,892	-0.05%
2023/11/02	0	0.00	32	32.44	32.50	-32	7,901	-0.40%
2023/10/25	8	33.50	0	0.00	33.60	8	7,958	0.10%
2023/10/20	0	0.00	5	32.00	32.30	-5	7,968	-0.06%
2023/10/19	3	32.52	0	0.00	32.55	3	8,017	0.04%
2023/10/18	2	32.85	36	33.06	32.30	-34	8,022	-0.42%
2023/10/17	1	33.75	13	33.98	33.85	-12	7,995	-0.15%
2023/10/16	2	35.15	1	35.60	34.80	1	8,060	0.01%
2023/10/13	20	34.65	20	35.40	35.25	0	8,078	0.00%
2023/10/12	5	34.80	0	0.00	34.90	5	8,036	0.06%
2023/10/11	10	36.14	6	35.94	35.30	4	7,988	0.05%
2023/10/06	0	0.00	1	35.55	35.70	-1	7,912	-0.01%
2023/10/05	8	35.36	6	35.38	35.30	2	7,971	0.03%
2023/10/04	17	35.51	5	35.50	35.20	12	8,025	0.15%
2023/10/03	0	0.00	11	37.45	36.90	-11	7,955	-0.14%
2023/10/02	10	37.39	0	0.00	37.05	10	7,951	0.13%
2023/09/28	10	37.69	8	37.78	37.55	2	8,016	0.02%
2023/09/27	18	36.28	15	37.13	36.75	3	8,110	0.04%
2023/09/26	74	37.33	31	37.30	36.80	43	8,179	0.53%
2023/09/25	27	39.11	51	39.27	38.20	-24	8,034	-0.30%
2023/09/22	22	37.76	34	37.96	38.20	-12	7,510	-0.16%
2023/09/21	27	38.16	60.4	38.28	38.80	-33.4	7,153	-0.47%
2023/09/20	13.3	36.67	10.2	36.26	37.05	3.1	6,435	0.05%
2023/09/19	5	35.54	32	35.74	35.85	-27	5,962	-0.45%
2023/09/18	10	34.35	1	34.75	33.90	9	5,728	0.16%
2023/09/15	1	33.20	1	33.80	34.20	0	5,705	0.00%
2023/09/14	8	34.09	10	34.15	33.90	-2	5,795	-0.03%
2023/09/13	1	34.30	1	34.45	34.20	0	6,089	0.00%
2023/09/12	10	35.37	0	0.00	34.90	10	6,085	0.16%
2023/09/11	69	35.97	60.6	36.41	35.80	8.4	6,035	0.14%
2023/09/08	0	0.00	10	34.00	34.50	-10	5,783	-0.17%
2023/09/07	10	34.05	0	0.00	33.90	10	5,744	0.17%
2023/09/05	58	34.48	0	0.00	34.00	58	5,771	1.00%
2023/09/04	15	35.95	2	35.98	35.55	13	5,751	0.23%
2023/09/01	19	34.93	0	0.00	34.90	19	5,774	0.33%
2023/08/31	16	34.63	1	34.60	34.60	15	5,864	0.26%
2023/08/30	5	34.35	14.4	34.56	34.50	-9.4	5,949	-0.16%
2023/08/29	27	33.38	1	34.05	34.05	26	5,943	0.44%
2023/08/28	0	0.00	1	34.30	34.00	-1	5,928	-0.02%
2023/08/24	10	32.75	2	33.08	33.20	8	5,734	0.14%
2023/08/23	23	31.90	43	32.21	31.65	-20	5,663	-0.35%
2023/08/22	0	0.00	1	32.10	31.45	-1	5,627	-0.02%
2023/08/21	0	0.00	1	32.40	32.30	-1	5,638	-0.02%
2023/08/18	0	0.00	1	32.25	31.85	-1	5,711	-0.02%
2023/08/17	0	0.00	1	32.75	32.70	-1	5,766	-0.02%
2023/08/16	21	31.66	804	30.90	31.50	-783	5,742	-13.64%	大賣/鉅額交易
2023/08/14	4	31.08	0	0.00	31.35	4	5,960	0.07%
2023/08/11	13	32.30	0	0.00	32.00	13	6,115	0.21%
2023/08/10	1	31.95	0	0.00	31.75	1	6,113	0.02%
2023/08/09	69	33.41	0	0.00	33.00	69	6,116	1.13%
2023/08/08	0	34.80	0	0.00	34.00	0	6,147	0.00%
2023/08/07	0.1	34.35	6	34.40	34.80	-6	6,292	-0.09%
2023/08/04	3	35.58	12	35.27	35.40	-9	6,373	-0.14%
2023/08/02	1	34.35	0	0.00	34.30	1	6,530	0.02%
2023/08/01	2	34.05	2	34.08	33.95	0	6,519	0.00%
2023/07/31	7	34.01	0	0.00	33.80	7	6,521	0.11%
2023/07/28	0	0.00	10	33.83	33.40	-10	6,511	-0.15%
2023/07/25	10	33.60	0	0.00	33.50	10	6,582	0.15%
2023/07/24	6	33.50	0	0.00	32.90	6	6,611	0.09%
2023/07/21	21	34.99	1	34.90	34.55	20	6,576	0.30%
2023/07/19	21	35.73	2	35.10	34.25	19	6,603	0.29%
2023/07/18	4	36.55	0	0.00	37.00	4	6,590	0.06%
2023/07/17	3	36.82	1	37.55	37.50	2	6,677	0.03%
2023/07/13	12	37.12	4	36.90	36.35	8	7,953	0.10%
2023/07/12	6	37.77	2	38.10	37.70	4	8,238	0.05%
2023/07/11	2	38.35	4	38.85	38.45	-2	8,954	-0.02%
2023/07/10	2	38.75	1	38.30	38.25	1	9,694	0.01%
2023/07/07	3	37.38	21	37.70	38.15	-18	10,279	-0.18%
2023/07/06	8	38.83	4	38.53	38.40	4	10,337	0.04%
2023/07/05	6	40.16	19	40.92	40.20	-13	10,331	-0.13%
2023/07/04	0	0.00	9	39.54	39.35	-9	10,140	-0.09%
2023/07/03	2	38.68	9	38.93	39.05	-7	10,036	-0.07%
2023/06/30	2	38.40	2	38.10	38.10	0	9,987	0.00%
2023/06/29	15	38.70	2	38.95	38.10	13	10,102	0.13%
2023/06/28	1	38.75	3	38.63	38.40	-2	10,195	-0.02%
2023/06/27	4	36.99	0	0.00	36.75	4	10,651	0.04%
2023/06/26	2	37.23	0	0.00	37.25	2	11,193	0.02%
2023/06/21	6	38.32	2	37.93	37.90	4	11,222	0.04%
2023/06/20	13	38.70	10	38.50	38.55	3	11,210	0.03%
2023/06/19	19	39.32	62	39.13	39.85	-43	11,198	-0.38%
2023/06/16	5	38.10	0	0.00	37.35	5	11,133	0.04%
2023/06/15	7	37.58	7	36.26	37.65	0	11,130	0.00%
2023/06/14	2	36.80	27	36.65	36.55	-25	11,146	-0.22%
2023/06/13	2	37.00	0	0.00	36.95	2	11,293	0.02%
2023/06/12	12	37.21	3	37.25	37.15	9	11,362	0.08%
2023/06/09	22	38.78	3	38.70	38.30	19	11,443	0.17%
2023/06/08	4	38.48	1	38.40	38.05	3	11,506	0.03%
2023/06/07	14	39.33	11	39.34	39.05	3	11,925	0.03%
2023/06/06	11	39.11	13	38.97	39.00	-2	11,963	-0.02%
2023/06/05	22	39.09	39	39.07	38.55	-17	12,129	-0.14%
2023/06/02	22	37.72	4	37.74	37.70	18	12,192	0.15%
2023/06/01	3	37.35	5	36.93	37.60	-2	12,270	-0.02%
2023/05/31	3	35.70	4	35.86	35.90	-1	12,235	-0.01%
2023/05/30	3	36.38	2	36.13	35.70	1	12,295	0.01%
2023/05/29	1	36.50	0	0.00	36.60	1	12,412	0.01%
2023/05/26	10	35.71	0	0.00	35.50	10	12,646	0.08%
2023/05/25	0	0.00	0	36.45	36.45	0	12,876	0.00%
2023/05/24	8	37.55	3	37.68	37.00	5	13,306	0.04%
2023/05/23	2	37.30	5	37.54	37.10	-3	13,700	-0.02%
2023/05/22	13	36.46	5	36.08	36.55	8	13,731	0.06%
2023/05/19	14	36.03	2	36.60	36.00	12	13,911	0.09%
2023/05/18	12	37.25	0	0.00	37.10	12	13,867	0.09%
2023/05/17	23	36.97	7	36.69	38.15	16	13,778	0.12%
2023/05/16	1	35.75	1	35.85	35.70	0	13,683	0.00%
2023/05/15	15	35.32	14	35.40	35.35	1	13,865	0.01%
2023/05/12	31	36.51	28	36.29	36.20	3	14,740	0.02%
2023/05/11	32	36.88	28	37.08	36.60	4	14,941	0.03%
2023/05/10	32	37.78	32	38.00	37.00	0	15,023	0.00%
2023/05/09	16.2	38.24	3	37.70	36.95	13.2	15,107	0.09%
2023/05/08	8	40.74	1	40.95	40.50	7	14,996	0.05%
2023/05/05	2	40.69	0	40.25	40.50	2	15,369	0.01%
2023/05/03	0.2	41.00	4	40.70	40.70	-3.8	15,884	-0.02%
2023/05/02	3	42.10	1	41.55	41.55	2	15,964	0.01%
2023/04/28	0	0.00	1	42.50	42.50	-1	16,102	-0.01%
2023/04/27	0.2	40.45	2	41.50	42.05	-1.8	16,098	-0.01%
2023/04/26	0	0.00	1	40.00	40.05	-1	16,105	-0.01%
2023/04/25	3	40.15	1	41.00	39.80	2	16,313	0.01%
2023/04/24	0	0.00	2	40.95	41.00	-2	16,526	-0.01%
2023/04/21	4	39.18	5	41.00	39.85	-1	16,943	-0.01%
2023/04/20	0.2	41.35	11	42.20	41.00	-10.8	16,875	-0.06%
2023/04/19	6.2	43.90	3	43.60	44.20	3.2	16,762	0.02%
2023/04/18	40	44.03	62	43.48	43.10	-22	16,465	-0.13%
2023/04/17	10	40.64	5	42.55	42.55	5	15,493	0.03%
2023/04/14	9	38.54	36	38.38	38.70	-27	15,162	-0.18%
2023/04/13	39	37.13	12	36.03	37.70	27	14,394	0.19%
2023/04/12	18	34.08	38	34.40	34.30	-20	13,866	-0.14%
2023/04/11	3	31.63	98	31.62	32.00	-95	13,299	-0.71%
2023/04/10	3	31.65	9	32.02	31.60	-6	13,250	-0.05%
2023/04/07	1	31.45	0	0.00	31.05	1	13,223	0.01%
2023/03/31	50	31.43	8	31.06	31.05	42	13,378	0.31%
2023/03/30	22	31.60	5	31.44	31.45	17	13,410	0.13%
2023/03/29	41	30.90	2	31.03	30.80	39	13,421	0.29%
2023/03/28	23	31.76	8	32.15	31.00	15	13,446	0.11%
2023/03/27	42	32.49	108	31.81	33.30	-66	13,098	-0.50%	大賣/
2023/03/24	39	30.48	1	30.45	30.30	38	13,083	0.29%
2023/03/23	18	30.93	0	0.00	30.50	18	13,727	0.13%
2023/03/22	10	31.68	1	31.70	30.55	9	13,802	0.07%
2023/03/21	3	31.18	103	30.97	31.20	-100	13,861	-0.72%	大賣/
2023/03/20	0	29.40	1	29.85	30.00	-1	13,820	-0.01%
2023/03/17	29	28.90	31	28.99	29.25	-2	14,158	-0.01%
2023/03/16	6	29.02	0	0.00	28.40	6	14,191	0.04%
2023/03/15	6	30.42	1	30.10	30.15	5	14,238	0.04%
2023/03/14	40	29.95	1	30.90	30.25	39	14,403	0.27%
2023/03/13	10	30.45	8	30.40	30.45	2	14,696	0.01%
2023/03/10	75	30.24	14	30.79	30.30	61	14,733	0.41%
2023/03/09	4	30.06	64	30.82	29.90	-60	14,663	-0.41%
2023/03/08	7	30.34	20	30.28	30.45	-13	15,468	-0.08%
2023/03/07	10	29.80	7	29.87	29.65	3	15,855	0.02%
2023/03/06	1	29.00	0	0.00	28.70	1	16,109	0.01%
2023/03/03	30	28.60	0	0.00	28.70	30	16,310	0.18%
2023/03/01	0	0.00	3	28.08	27.90	-3	17,088	-0.02%
2023/02/24	12	29.59	13	29.23	29.10	-1	17,071	-0.01%
2023/02/23	55	30.20	9	30.25	30.25	46	16,798	0.27%
2023/02/22	34	29.45	13	29.90	30.10	21	16,522	0.13%
2023/02/21	21	28.99	88.7	29.33	29.35	-67.7	16,053	-0.42%
2023/02/20	3	27.95	11.3	27.75	27.75	-8.3	15,572	-0.05%
2023/02/17	52	27.25	9	27.38	27.15	43	15,474	0.28%
2023/02/16	20	26.85	21	26.93	26.95	-1	15,278	-0.01%
2023/02/15	10	26.42	2	26.35	26.55	8	15,167	0.05%
2023/02/14	12	26.45	0	0.00	26.50	12	15,074	0.08%
2023/02/13	9	26.73	0	0.00	26.40	9	14,969	0.06%
2023/02/10	62	27.93	110.1	27.35	27.35	-48.1	14,740	-0.33%	大賣/
2023/02/09	0	0.00	5	26.56	27.00	-5	13,822	-0.04%
2023/02/08	61	26.48	14	26.59	25.60	47	13,550	0.35%
2023/02/07	0	0.00	65	25.95	26.05	-65	13,280	-0.49%
2023/02/06	5	25.30	12	25.31	25.25	-7	13,056	-0.05%
2023/02/03	7	25.46	15	25.60	25.50	-8	12,929	-0.06%
2023/02/02	1	24.50	4	24.95	24.95	-3	12,509	-0.02%
2023/02/01	95	25.80	106	25.16	24.75	-11	12,325	-0.09%	大賣/
2023/01/31	0	0.00	23	24.72	24.60	-23	11,927	-0.19%
2023/01/30	0	0.00	2	24.45	24.40	-2	11,819	-0.02%
2023/01/16	6	23.55	0	0.00	23.55	6	11,570	0.05%
2023/01/13	4	23.65	3	23.80	24.00	1	11,493	0.01%
2023/01/12	3	23.55	12	23.79	23.95	-9	11,253	-0.08%
2023/01/11	2	23.60	8	23.54	23.50	-6	10,978	-0.05%
2023/01/10	0	0.00	2	22.43	21.95	-2	10,520	-0.02%
2023/01/09	16	21.99	16	22.20	22.20	0	10,485	0.00%
2023/01/06	1	21.60	0	0.00	21.85	1	10,448	0.01%
2023/01/05	6	22.48	0	0.00	21.80	6	10,423	0.06%
2023/01/04	1	22.40	0	0.00	22.25	1	10,359	0.01%
2023/01/03	1	22.30	1	22.40	22.40	0	10,316	0.00%
2022/12/30	33	22.55	29	23.07	22.35	4	10,269	0.04%
2022/12/29	2	22.15	0	22.30	22.15	2	9,967	0.02%
2022/12/27	9	23.76	0	0.00	23.40	9	9,876	0.09%
2022/12/26	1	23.65	9	24.02	23.90	-8	9,736	-0.08%
2022/12/23	2	23.35	2	23.35	23.35	0	9,503	0.00%
2022/12/22	57	23.48	1	23.50	23.25	56	9,403	0.60%
2022/12/21	1	23.35	1	23.40	23.00	0	9,313	0.00%
2022/12/20	27	23.34	41	23.13	22.30	-14	9,154	-0.15%
2022/12/19	37	23.72	6	23.96	23.45	31	8,972	0.35%
2022/12/16	15	24.60	35.3	24.53	24.65	-20.3	8,778	-0.23%
2022/12/15	108.3	24.48	133.2	24.19	24.85	-24.9	8,217	-0.30%	大買/大賣/
2022/12/14	4	22.91	0	0.00	22.60	4	7,591	0.05%
2022/12/13	10	23.69	4	23.96	23.10	6	7,444	0.08%
2022/12/12	3	23.85	0	0.00	24.30	3	7,227	0.04%
2022/12/09	39.2	24.07	17.4	24.18	24.25	21.8	7,001	0.31%
2022/12/08	8	23.31	0	0.00	23.35	8	6,606	0.12%
2022/12/07	5	23.63	3	24.05	23.35	2	6,484	0.03%
2022/12/06	1	24.30	1.8	23.79	24.00	-0.8	6,273	-0.01%
2022/12/05	15	25.13	19	25.10	24.55	-4	6,014	-0.07%
2022/12/02	17	24.20	41	24.37	24.00	-24	5,568	-0.43%
2022/12/01	30	24.47	6	24.60	24.55	24	5,384	0.45%
2022/11/30	76.1	25.27	10	25.64	24.80	66.1	4,972	1.33%
2022/11/29	38	24.82	46.4	25.26	25.60	-8.4	3,969	-0.21%
2022/11/28	10	21.89	166	22.77	23.30	-156	3,226	-4.84%	大賣/鉅額交易
2022/11/25	15	21.66	6	21.68	21.20	9	2,723	0.33%
2022/11/24	13	21.72	25	21.36	21.85	-12	2,340	-0.51%
2022/11/23	6	21.52	67	21.60	21.60	-61	1,615	-3.78%
2022/11/22	65	19.56	8	19.65	19.65	57	1,383	4.12%
2022/11/21	20	18.10	10	18.00	17.90	10	1,255	0.80%
2022/11/18	0	0.00	10	17.75	17.95	-10	1,241	-0.81%
2022/11/17	10	18.05	2	17.80	18.00	8	1,253	0.64%
2022/11/16	2	17.70	0	0.00	17.50	2	1,251	0.16%
2022/11/14	0	0.00	3	16.95	17.80	-3	1,298	-0.23%
2022/11/11	2	16.50	0	0.00	16.50	2	1,283	0.16%
2022/11/10	1	16.70	0.2	16.70	16.60	0.8	1,337	0.06%
2022/11/09	0	0.00	1	16.70	16.65	-1	1,358	-0.07%
2022/11/07	0	0.00	7	16.65	16.65	-7	1,454	-0.48%
2022/11/04	0	0.00	23	16.35	16.35	-23	1,484	-1.55%
2022/10/14	30	16.20	0	0.00	16.30	30	2,195	1.37%
2022/10/13	0	0.00	1	16.50	15.55	-1	2,200	-0.05%
2022/10/11	4	17.15	0	0.00	16.95	4	2,194	0.18%
2022/10/07	2	17.50	0	0.00	17.70	2	2,272	0.09%
2022/10/06	4	17.45	0	0.00	17.55	4	2,293	0.17%
2022/10/05	12	17.83	0	0.00	17.45	12	2,317	0.52%
2022/10/04	2	17.80	0	0.00	17.90	2	2,385	0.08%
2022/09/28	0.2	17.00	0	0.00	16.30	0.2	2,405	0.01%
2022/09/27	0.4	17.60	1	17.70	17.50	-0.6	2,387	-0.03%
2022/09/26	0.2	18.25	0	0.00	17.50	0.2	2,392	0.01%
2022/09/23	22	18.60	0	0.00	18.65	22	2,377	0.93%
2022/09/22	1	18.49	0	0.00	18.50	1	2,339	0.04%
2022/09/21	1	18.00	996	18.00	18.10	-995	2,325	-42.79%	大賣/鉅額交易
2022/09/15	1	18.75	0	0.00	18.85	1	2,290	0.04%
2022/09/13	1	19.00	0	0.00	18.90	1	2,379	0.04%
2022/09/08	1	19.00	0	0.00	19.25	1	2,431	0.04%
2022/09/06	0	0.00	1	19.15	18.85	-1	2,434	-0.04%
2022/09/01	3	19.60	0	0.00	19.55	3	2,474	0.12%
2022/08/26	1	21.15	0	0.00	20.80	1	2,463	0.04%
2022/08/23	0	0.00	31	20.56	20.85	-31	2,471	-1.25%
2022/08/19	21	21.57	20	21.25	20.95	1	2,562	0.04%
2022/08/15	10	21.81	1	22.05	22.05	9	2,577	0.35%
2022/08/12	28	21.95	35	22.35	22.00	-7	2,680	-0.26%
2022/08/11	41	22.18	30	22.50	21.60	11	2,684	0.41%
2022/08/10	1	22.05	4	22.46	22.05	-3	2,766	-0.11%
2022/08/09	30	22.10	1	22.05	21.90	29	3,057	0.95%
2022/08/08	60	20.30	0	0.00	20.40	60	3,086	1.94%
2022/08/05	40	20.70	41	21.14	20.65	-1	3,186	-0.03%
2022/08/04	40	20.58	0	0.00	20.30	40	3,407	1.17%
2022/08/03	5	21.89	132	22.03	21.40	-127	3,905	-3.25%	大賣/鉅額交易
2022/08/02	2	21.30	0	0.00	21.40	2	4,527	0.04%
2022/08/01	1	21.55	1	21.90	21.70	0	5,120	0.00%
2022/07/29	0	0.00	1	21.00	20.65	-1	5,849	-0.02%
2022/07/21	0	0.00	2	19.40	19.50	-2	6,525	-0.03%
2022/07/20	2	19.60	0	0.00	19.40	2	6,884	0.03%
2022/07/18	1	19.80	0	0.00	19.50	1	7,446	0.01%
2022/07/15	37	19.66	3	20.22	19.40	34	7,703	0.44%
2022/07/14	6	18.88	5	19.04	19.00	1	7,728	0.01%
2022/07/12	7	19.43	0	0.00	17.85	7	7,728	0.09%
2022/07/08	2	17.75	41	17.90	17.60	-39	7,697	-0.51%
2022/07/05	1	18.00	10	17.83	18.10	-9	7,727	-0.12%
2022/07/04	45	17.83	1	17.45	17.30	44	7,713	0.57%
2022/07/01	3	17.60	0	0.00	17.05	3	7,692	0.04%
2022/06/30	0	0.00	6	18.10	18.00	-6	7,671	-0.08%
2022/06/29	40	18.75	0	0.00	18.80	40	7,655	0.52%
2022/06/28	7	19.41	0	0.00	18.90	7	7,642	0.09%
2022/06/24	5	19.73	5	20.10	19.60	0	7,594	0.00%
2022/06/23	3	19.93	1	20.00	19.75	2	7,581	0.03%
2022/06/22	3	20.33	0	0.00	20.00	3	7,562	0.04%
2022/06/21	4	20.18	4	20.73	21.15	0	7,527	0.00%
2022/06/20	3	19.72	5	20.07	19.90	-2	7,445	-0.03%
2022/06/13	1	21.75	0	0.00	21.20	1	7,288	0.01%
2022/06/10	3	21.80	0	0.00	21.70	3	7,248	0.04%
2022/06/09	13	22.25	1	22.35	22.20	12	7,233	0.17%
2022/06/06	0	0.00	1	22.60	22.25	-1	7,204	-0.01%
2022/06/02	2	22.28	1	22.25	22.25	1	7,189	0.01%
2022/06/01	1	23.00	0	0.00	22.70	1	7,169	0.01%
2022/05/31	21	22.93	0	0.00	22.85	21	7,152	0.29%
2022/05/30	1	23.60	0	23.55	23.60	1	7,123	0.01%
2022/05/27	4	22.41	0	0.00	22.75	4	7,066	0.06%
2022/05/25	0	0.00	2	22.35	22.70	-2	6,954	-0.03%
2022/05/24	4	22.64	2	22.80	22.10	2	6,906	0.03%
2022/05/23	0	0.00	2	23.28	23.25	-2	6,834	-0.03%
2022/05/20	0	0.00	1	24.50	23.40	-1	6,758	-0.01%
2022/05/19	6	23.49	1	23.50	23.55	5	6,636	0.08%
2022/05/18	4	24.53	4	24.75	24.15	0	6,572	0.00%
2022/05/17	15	24.83	12	25.10	24.65	3	6,445	0.05%
2022/05/16	3	23.45	3	23.40	23.80	0	6,033	0.00%
2022/05/13	1	22.95	1	23.10	23.30	0	5,926	0.00%
2022/05/12	13	23.70	2	22.70	22.75	11	5,807	0.19%
2022/05/11	24	25.65	25	25.37	24.85	-1	5,558	-0.02%
2022/05/10	41	26.38	26	26.59	24.80	15	5,013	0.30%
2022/05/09	14	26.66	18	26.91	25.50	-4	4,258	-0.09%
2022/05/06	35	24.92	47	25.96	25.80	-12	3,590	-0.33%
2022/05/05	8	23.71	11	24.37	24.80	-3	2,771	-0.11%
2022/05/04	2	22.43	14	22.04	22.55	-12	2,360	-0.51%
2022/05/03	20	20.54	22	21.26	20.50	-2	2,245	-0.09%
2022/04/29	3	20.93	0	0.00	20.60	3	2,174	0.14%
2022/04/28	11	20.75	0	0.00	20.90	11	2,131	0.52%
2022/04/27	2	21.05	0	0.00	21.20	2	2,074	0.10%
2022/04/26	10	23.75	17	24.11	23.35	-7	1,942	-0.36%
2022/04/25	7	23.79	1	25.00	24.35	6	1,567	0.38%
2022/04/22	12	22.69	10	22.91	24.30	2	1,140	0.18%
2022/04/21	12	23.83	160	23.90	22.10	-148	972	-15.23%	大賣/鉅額交易
2022/04/20	5	21.81	2	22.85	22.85	3	682	0.44%
2022/04/19	10	20.70	6	20.80	20.80	4	564	0.71%
2022/04/18	2	18.80	0	0.00	18.95	2	508	0.39%
2022/04/15	2	19.70	0	0.00	19.55	2	487	0.41%
2022/04/14	2	20.30	0	0.00	20.30	2	444	0.45%
2022/04/13	1	18.90	8	18.80	19.60	-7	350	-2.00%
2022/04/01	2	17.15	0	0.00	17.35	2	293	0.68%
2022/03/28	2	17.38	0	0.00	17.45	2	324	0.62%
2022/03/23	2	18.05	0	0.00	18.15	2	339	0.59%
2022/03/17	2	17.35	0	0.00	17.55	2	354	0.56%
2022/03/04	0	18.40	0	0.00	18.50	0	383	0.00%
2022/03/03	0	0.00	3	18.45	18.50	-3	391	-0.77%
2022/03/02	35	18.45	0	0.00	18.45	35	394	8.87%
2022/03/01	3	18.35	0	0.00	18.30	3	392	0.76%
2022/02/17	0	0.00	1	17.75	17.90	-1	417	-0.24%
2022/02/15	0	0.00	3	17.60	17.45	-3	437	-0.69%
2022/02/14	3	17.20	0	0.00	17.35	3	477	0.63%
2022/02/09	0	17.55	0	0.00	17.65	0	537	0.00%
2022/02/08	2	17.40	7	17.41	17.65	-5	554	-0.90%
2022/01/25	3	15.80	0	0.00	15.35	3	584	0.51%
2022/01/24	0	0.00	2	16.15	16.50	-2	599	-0.33%
2022/01/21	5	17.05	0	0.00	16.80	5	626	0.80%
2022/01/10	0	0.00	1	16.90	17.00	-1	1,293	-0.08%
2022/01/04	0	0.00	0	17.25	17.40	0	1,596	0.00%
2021/12/30	0	0.00	0	17.70	17.65	0	1,843	0.00%
2021/12/28	0	0.00	0	17.95	18.00	0	2,456	0.00%
2021/12/23	0	0.00	1	17.60	17.70	-1	3,005	-0.03%
2021/12/22	0	0.00	2	17.30	17.20	-2	3,037	-0.07%
2021/12/21	0.2	17.25	1	17.10	17.35	-0.8	3,061	-0.03%
2021/12/15	2	17.10	0	0.00	17.20	2	3,216	0.06%
2021/12/14	0.5	17.07	0	0.00	16.90	0.5	3,311	0.01%
2021/12/10	10	17.65	0	0.00	17.55	10	3,599	0.28%
2021/12/09	0	0.00	1	17.60	17.70	-1	3,848	-0.03%
2021/12/08	3	18.00	0	0.00	17.70	3	4,140	0.07%
2021/11/25	1	18.25	1	18.15	18.15	0	5,833	0.00%
2021/11/23	0	0.00	0	17.45	17.80	0	5,918	0.00%
2021/11/19	9	17.79	0	0.00	17.80	9	5,928	0.15%
2021/11/16	0	0.00	0.2	18.45	18.55	-0.2	5,891	0.00%
2021/11/11	0	0.00	0.1	19.70	19.20	-0.1	5,863	0.00%
2021/11/10	0	0.00	4	19.00	18.85	-4	5,830	-0.07%
2021/11/09	4	18.60	0	0.00	18.65	4	5,820	0.07%
2021/11/05	11	18.55	0	0.00	18.50	11	5,792	0.19%
2021/11/04	28	19.05	0	0.00	18.80	28	5,773	0.48%
2021/11/03	0	0.00	0.1	19.15	19.10	-0.1	5,759	0.00%
2021/11/02	0	0.00	10	19.05	18.80	-10	5,749	-0.17%
2021/11/01	40.2	19.74	0	0.00	19.35	40.2	5,725	0.70%
2021/10/29	0.4	19.83	0	0.00	19.60	0.4	5,706	0.01%
2021/10/28	1	20.00	5.6	20.00	20.30	-4.6	5,677	-0.08%
2021/10/27	2.4	19.57	0	0.00	19.45	2.4	5,641	0.04%
2021/10/26	25	20.40	0	0.00	19.95	25	5,609	0.45%
2021/10/25	5	20.25	0	0.00	20.35	5	5,574	0.09%
2021/10/22	5.2	20.08	98	21.21	20.80	-92.8	5,500	-1.69%
2021/10/21	17	19.75	12.1	20.63	20.90	4.9	5,286	0.09%
2021/10/20	3	19.20	0	0.00	19.00	3	5,124	0.06%
2021/10/18	0	0.00	15	19.57	19.25	-15	5,073	-0.30%
2021/10/15	10	19.80	0	0.00	18.95	10	5,039	0.20%
2021/10/14	8	18.78	10	18.95	19.10	-2	4,960	-0.04%
2021/10/13	14	18.15	23	18.31	18.10	-9	4,902	-0.18%
2021/10/08	0	0.00	0.2	20.18	20.00	-0.2	4,753	0.00%
2021/10/07	3	20.07	3	20.37	19.90	0	4,664	0.00%
2021/10/06	58	21.91	15.1	22.59	20.95	42.9	4,513	0.95%
2021/10/05	2	19.78	30.1	20.50	21.30	-28.1	4,155	-0.68%
2021/10/04	30	20.00	31	20.02	20.00	-1	3,902	-0.03%
2021/10/01	4	18.89	95.1	18.97	18.60	-91.1	3,692	-2.47%
2021/09/30	3	17.85	12.1	18.35	18.35	-9.1	3,463	-0.26%
2021/09/28	9	16.64	0	0.00	16.60	9	3,324	0.27%
2021/09/27	31	17.34	15	17.50	17.10	16	3,318	0.48%
2021/09/24	3	17.50	5	17.64	17.15	-2	3,355	-0.06%
2021/09/23	21.6	18.15	0	0.00	17.50	21.6	3,367	0.64%
2021/09/17	5.2	19.00	0	0.00	18.70	5.2	3,340	0.15%
2021/09/16	22	19.20	1	19.50	18.85	21	3,246	0.65%
2021/09/15	13	20.75	0	21.10	20.00	13	3,113	0.42%
2021/09/14	15	21.47	14	21.27	20.80	1	2,941	0.03%
2021/09/13	25	20.07	17	21.41	21.90	8	2,689	0.30%
2021/09/10	14	21.22	17	20.91	20.15	-3	2,396	-0.13%
2021/09/09	17	19.99	5.1	20.15	20.90	11.9	1,780	0.67%
2021/09/08	4	18.77	6	19.53	19.00	-2	1,607	-0.12%
2021/09/07	12	20.16	11	19.75	19.95	1	1,486	0.07%
2021/09/06	3	18.00	2	17.95	18.75	1	1,016	0.10%
2021/09/03	0	0.00	4	17.03	17.05	-4	878	-0.46%
2021/09/01	2	16.00	4	16.33	15.90	-2	767	-0.26%
2021/08/31	3	14.85	4	15.30	15.30	-1	667	-0.15%
2021/08/27	17	16.09	1	16.30	15.10	16	658	2.43%
2021/08/26	0	0.00	10	15.70	15.70	-10	577	-1.73%
2021/08/13	0	0.00	2	14.90	14.90	-2	601	-0.33%
2021/08/12	2	15.10	0	0.00	15.10	2	601	0.33%
2021/08/11	2	14.25	3	14.85	14.70	-1	602	-0.17%
2021/07/27	2	14.40	0	0.00	14.15	2	1,014	0.20%
2021/07/26	5	14.30	0	0.00	14.50	5	1,262	0.40%
2021/07/21	0	0.00	3	14.55	14.50	-3	1,329	-0.23%
2021/07/19	3	15.15	0	0.00	15.00	3	1,406	0.21%
2021/07/13	5	14.00	5	13.90	13.75	0	1,578	0.00%
2021/07/12	10	14.45	1	14.35	14.35	9	1,725	0.52%
2021/07/09	0	0.00	9	14.29	14.30	-9	1,813	-0.50%
2021/07/08	4	14.38	0	0.00	14.35	4	1,845	0.22%
2021/07/07	12	14.23	0	0.00	14.20	12	1,860	0.65%
2021/07/06	10	14.53	0	0.00	14.70	10	1,902	0.53%
2021/07/02	0	0.00	1	14.90	14.55	-1	1,902	-0.05%
2021/07/01	44	15.82	5	16.93	15.05	39	1,886	2.07%
2021/06/30	8	15.76	10	16.05	16.05	-2	1,824	-0.11%
2021/06/29	5	14.22	0	0.00	14.60	5	1,778	0.28%
2021/06/28	1	13.30	0	0.00	13.30	1	1,722	0.06%
2021/06/24	3	11.95	0	0.00	12.00	3	1,701	0.18%
2021/06/08	0	0.00	10	12.08	12.00	-10	1,705	-0.59%
2021/06/07	10	11.78	3	12.00	12.00	7	1,708	0.41%
2021/05/26	0	0.00	3	11.65	11.75	-3	1,696	-0.18%
2021/05/14	5	13.40	0	0.00	12.15	5	1,619	0.31%
2021/05/13	0	0.00	2	12.90	13.00	-2	1,602	-0.12%
2021/05/12	5	15.40	0	0.00	14.30	5	1,581	0.32%
2021/05/11	8	15.36	23	15.86	15.85	-15	1,544	-0.97%
2021/05/10	0	0.00	5	15.65	15.20	-5	1,392	-0.36%
2021/05/07	0	0.00	0	15.30	15.30	0	1,393	0.00%
2021/05/06	0	0.00	15	15.90	15.45	-15	1,380	-1.09%
2021/05/05	5	14.85	0	0.00	15.55	5	1,352	0.37%
2021/05/03	7	17.26	21.8	17.22	17.50	-14.8	1,242	-1.19%
2021/04/29	5	16.10	61	15.45	15.95	-56	994	-5.63%
2021/04/28	0	0.00	20	15.30	15.20	-20	942	-2.12%
2021/04/23	1	16.60	0	0.00	16.20	1	913	0.11%
2021/04/22	5	16.50	5	16.90	16.20	0	853	0.00%
2021/04/20	5	16.10	0	0.00	16.30	5	765	0.65%
2021/04/19	2	16.90	2	17.05	17.05	0	744	0.00%
2021/04/16	2	16.60	62	16.42	16.55	-60	680	-8.82%
2021/04/15	62	15.46	5	15.04	15.55	57	530	10.75%
2021/04/12	3	14.00	0	0.00	14.15	3	395	0.76%
2021/04/08	40	13.20	0	0.00	13.00	40	350	11.42%
2021/04/07	0	0.00	10	12.22	12.30	-10	343	-2.91%
2021/04/01	10	12.05	0	0.00	12.25	10	353	2.83%
2021/03/31	10	12.05	0	0.00	12.15	10	353	2.83%
2021/03/30	10	12.20	0	0.00	12.20	10	355	2.81%
2021/03/29	10	12.10	0	0.00	12.20	10	357	2.80%
2021/03/25	10	12.20	0	0.00	12.10	10	389	2.57%
2021/03/18	21	11.68	0	0.00	11.80	21	401	5.23%
2021/03/16	10	11.45	0	0.00	11.45	10	416	2.40%
2021/03/09	0	11.70	0	0.00	11.80	0	477	0.00%
2021/03/08	0	11.85	0	0.00	11.75	0	503	0.00%
2021/03/05	0	12.10	0	0.00	12.05	0	560	0.00%
2021/03/02	0	0.00	10	11.50	11.55	-10	588	-1.70%
2021/02/22	10	11.65	0	0.00	11.60	10	630	1.59%
2021/02/02	0	10.35	0	0.00	10.80	0	632	0.00%
2021/01/04	0	0.00	5	12.10	12.30	-5	592	-0.84%
2020/12/30	5	12.10	0	0.00	11.80	5	576	0.87%
2020/12/16	0	0.00	50	11.94	11.75	-50	493	-10.14%
2020/12/11	20	11.54	0	0.00	11.55	20	490	4.07%
2020/12/07	0	0.00	10	12.35	11.90	-10	465	-2.15%
2020/12/02	0	0.00	5	12.80	12.80	-5	505	-0.99%
2020/12/01	18	12.87	3	12.40	13.30	15	475	3.16%
2020/11/30	0	0.00	3	11.10	12.20	-3	413	-0.73%
2020/11/27	3	11.05	0	0.00	11.15	3	382	0.78%
2020/11/19	0	0.00	15	10.05	10.00	-15	293	-5.11%
2020/10/19	0	9.00	0	0.00	9.08	0	205	0.00%
2020/09/23	0	0.00	6	9.19	9.25	-6	208	-2.88%
2020/09/22	0	0.00	1	9.13	9.24	-1	206	-0.48%
2020/09/11	0	0.00	7	8.99	9.00	-7	201	-3.48%
2020/09/09	0	0.00	1	9.28	9.15	-1	189	-0.53%
2020/09/08	15	9.36	0	0.00	9.54	15	167	8.93%
2020/09/07	0	0.00	38	8.50	8.68	-38	115	-33.01%
2020/09/04	0	0.00	15	8.10	8.10	-15	104	-14.42%
2020/09/03	0	0.00	11	8.05	8.14	-11	104	-10.55%
2020/08/14	0	0.00	1	8.00	7.94	-1	123	-0.81%
2020/07/22	0	0.00	0	7.76	7.76	0	155	0.00%
2020/07/15	0	0.00	10	8.00	8.01	-10	150	-6.64%
2020/03/16	0	7.81	0	0.00	7.61	0	305	0.00%
2020/02/20	0	0.00	1	9.00	9.05	-1	268	-0.37%
2019/12/20	0	0.00	50	9.10	9.10	-50	110	-45.29%
2019/12/19	0	0.00	2	9.24	9.24	-2	91	-2.18%
2019/08/22	6	9.61	0	0.00	9.54	6	486	1.23%
2019/07/15	0	0.00	52	9.81	9.88	-52	469	-11.06%
2019/07/11	13	9.84	0	0.00	9.83	13	468	2.78%
2019/07/09	0	0.00	12	9.93	9.93	-12	452	-2.65%
2019/02/22	4	8.06	0	0.00	8.06	4	58	6.78%
2019/02/20	0	7.80	0	0.00	7.87	0	52	0.00%
2019/02/11	0	7.10	0	0.00	7.18	0	47	0.01%
2018/11/30	0	6.91	0	0.00	6.93	0	87	0.00%
2018/10/05	1	7.61	0	0.00	7.59	1	253	0.39%
2018/09/28	8	7.76	0	0.00	7.76	8	267	2.99%
2018/09/26	7	7.80	0	0.00	7.78	7	275	2.54%
2018/09/25	16	7.79	0	0.00	7.80	16	278	5.74%
2018/07/30	1	7.11	0	0.00	7.06	1	219	0.46%
2018/06/21	3	8.80	0	0.00	8.70	3	146	2.05%
2018/06/15	3	9.10	0	0.00	9.04	3	134	2.22%
2018/06/13	51	9.30	0	0.00	9.24	51	133	38.20%
2018/06/06	30	9.48	0	0.00	9.50	30	125	23.84%
2018/05/30	8	9.50	0	0.00	9.45	8	117	6.81%
2018/04/18	0	10.90	0	0.00	10.95	0	171	0.00%
2018/04/11	0	11.20	0	0.00	11.25	0	184	0.00%
2018/04/03	0	0.00	1	11.50	11.50	-1	192	-0.52%
2018/03/13	7	11.54	0	0.00	11.65	7	213	3.28%
2018/01/31	0	0.00	10	11.70	11.75	-10	215	-4.64%
2018/01/22	0	0.00	1	12.45	12.25	-1	259	-0.39%
2018/01/04	2	11.70	0	0.00	11.70	2	220	0.91%