泰碩 (3338)-凱基-文心券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
72.8
漲跌
▲0.7
漲幅
+0.97%
成交量
5,674張
產業
上市電子零組件類股
521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

泰碩 (3338)籌碼相關－凱基-文心券商分點個股進出

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-文心券商分點個股進出
凱基-文心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
2024/05/06	0	0.00	3	74.40	72.80	-3	5,077	-0.06%
2024/05/02	3	74.10	0	0.00	73.50	3	4,925	0.06%
2024/04/30	0	0.00	2	75.20	74.10	-2	4,853	-0.04%
2024/04/29	12	74.38	17	73.61	73.80	-5	4,780	-0.10%
2024/04/26	4	71.70	0	0.00	70.50	4	4,646	0.09%
2024/04/25	5	72.10	2	74.40	72.60	3	4,455	0.07%
2024/04/24	0	0.00	3	71.87	73.30	-3	4,192	-0.07%
2024/04/23	0	0.00	0	65.60	66.70	0	4,090	0.00%
2024/04/16	0	0.00	10	65.20	64.60	-10	3,921	-0.26%
2024/04/10	2	69.70	0	0.00	68.90	2	4,013	0.05%
2024/04/09	10	70.70	6	70.45	70.50	4	4,009	0.10%
2024/04/08	10	66.07	4	65.80	65.80	6	3,965	0.15%
2024/04/01	0	0.00	1	65.10	65.40	-1	4,473	-0.02%
2024/03/29	0	0.00	1	65.60	64.70	-1	4,465	-0.02%
2024/03/26	1	66.30	0	0.00	65.30	1	4,443	0.02%
2024/03/25	2	67.20	2	67.30	67.30	0	4,406	0.00%
2024/03/21	0	0.00	10	66.00	66.20	-10	4,376	-0.23%
2024/03/19	0	0.00	1	67.70	67.50	-1	4,349	-0.02%
2024/03/15	0	68.60	0	0.00	67.60	0	4,498	0.00%
2024/03/13	11	74.15	15	70.01	71.00	-4	4,425	-0.09%
2024/03/12	0	0.00	3	72.00	72.40	-3	4,272	-0.07%
2024/03/11	10	71.80	11	71.36	68.70	-1	4,134	-0.02%
2024/03/08	2	70.20	0	0.00	70.80	2	4,020	0.05%
2024/03/07	21	77.30	7	78.57	76.10	14	3,727	0.38%
2024/03/05	1	67.40	0	0.00	66.60	1	2,854	0.04%
2024/03/01	0	0.00	5	66.40	68.00	-5	2,698	-0.19%
2024/02/21	0	0.00	1	65.50	65.20	-1	2,529	-0.04%
2024/02/20	1	65.40	1	64.80	65.50	0	2,514	0.00%
2024/02/19	0	0.00	2	67.25	66.10	-2	2,493	-0.08%
2024/02/16	1	67.30	3	68.20	67.30	-2	2,461	-0.08%
2024/02/15	1	65.00	1	65.80	65.50	0	2,388	0.00%
2024/02/05	1	67.20	1	64.80	64.60	0	2,349	0.00%
2024/02/02	7	67.10	1	66.40	66.50	6	2,301	0.26%
2024/01/30	4	64.55	4	64.90	64.00	0	2,143	0.00%
2024/01/19	1	61.40	0	0.00	61.60	1	2,258	0.04%
2024/01/12	0	0.00	3	60.70	60.50	-3	2,228	-0.13%
2024/01/03	1	66.80	0	0.00	65.90	1	2,083	0.05%
2024/01/02	3	65.87	2	66.30	67.30	1	2,062	0.05%
2023/12/29	3	67.97	3	67.67	67.20	0	1,996	0.00%
2023/12/28	3	67.23	1	66.60	67.10	2	1,884	0.11%
2023/12/13	0	62.60	0	0.00	62.00	0	2,071	0.00%
2023/12/12	5	63.06	0	0.00	61.60	5	2,069	0.24%
2023/12/08	2	61.10	0	0.00	60.80	2	2,009	0.10%
2023/12/07	2	61.70	2	61.55	61.20	0	2,022	0.00%
2023/12/06	2	62.00	2	61.70	60.10	0	2,064	0.00%
2023/11/28	0	0.00	1	60.00	60.30	-1	2,507	-0.04%
2023/11/21	0	60.50	0	0.00	60.60	0	2,621	0.00%
2023/11/14	0	0.00	1	60.50	60.50	-1	2,911	-0.03%
2023/11/13	0	0.00	1	59.70	60.00	-1	3,040	-0.03%
2023/11/07	1	59.00	2	59.10	59.50	-1	3,136	-0.03%
2023/11/06	2	59.00	2	59.95	58.70	0	3,149	0.00%
2023/11/03	0	0.00	1	60.30	58.00	-1	3,171	-0.03%
2023/11/02	1	60.00	2	59.95	59.40	-1	3,210	-0.03%
2023/11/01	1	60.00	1	57.00	56.50	0	3,215	0.00%
2023/10/11	1	58.60	0	0.00	56.80	1	6,643	0.02%
2023/10/06	1	59.90	0	0.00	59.50	1	6,668	0.01%
2023/10/05	1	60.60	0	0.00	60.20	1	6,658	0.02%
2023/10/03	1	63.90	0	0.00	62.00	1	6,624	0.02%
2023/09/28	0	0.00	4	62.40	62.40	-4	6,554	-0.06%
2023/09/26	8	64.76	5	61.70	61.70	3	6,537	0.05%
2023/09/21	3	63.60	3	63.50	64.00	0	6,325	0.00%
2023/09/20	1	64.30	4	63.43	61.90	-3	6,229	-0.05%
2023/09/19	1	61.40	0	0.00	61.20	1	6,088	0.02%
2023/09/18	1	63.70	0	0.00	62.90	1	6,075	0.02%
2023/09/14	3	63.60	4	63.83	64.50	-1	6,016	-0.02%
2023/09/08	21	65.15	21	65.12	63.60	0	5,850	0.00%
2023/09/07	2	63.50	1	65.00	63.70	1	5,731	0.02%
2023/09/05	10	60.90	20	61.03	61.20	-10	5,589	-0.18%
2023/09/04	1	61.90	0	0.00	61.70	1	5,585	0.02%
2023/09/01	10	58.55	0	0.00	57.90	10	5,481	0.18%
2023/08/31	0	0.00	13	59.20	58.90	-13	5,493	-0.24%
2023/08/30	8	56.81	0	0.00	59.20	8	5,485	0.15%
2023/08/29	5	56.20	0	0.00	56.00	5	5,441	0.09%
2023/08/25	0	0.00	2	58.20	57.40	-2	5,449	-0.04%
2023/08/22	3	60.83	2	61.90	58.70	1	5,453	0.02%
2023/08/18	0	0.00	11	60.55	58.50	-11	5,322	-0.21%
2023/08/17	7	57.67	0	0.00	61.50	7	5,252	0.13%
2023/08/16	3	57.50	3	58.03	57.70	0	5,115	0.00%
2023/08/14	0	0.00	3	56.60	55.70	-3	5,051	-0.06%
2023/08/11	4	58.50	0	0.00	57.70	4	5,027	0.08%
2023/08/09	0	0.00	1	60.80	60.30	-1	4,930	-0.02%
2023/08/08	1	62.20	1	62.70	62.10	0	4,893	0.00%
2023/08/07	8	63.23	5	63.74	63.80	3	4,845	0.06%
2023/08/04	2	62.50	0	0.00	62.80	2	4,785	0.04%
2023/08/02	0	0.00	2	66.45	61.80	-2	4,774	-0.04%
2023/08/01	2	66.90	0	0.00	66.30	2	4,756	0.04%
2023/07/31	1	70.60	0	0.00	68.10	1	4,908	0.02%
2023/07/27	0	0.00	1	74.00	71.60	-1	4,702	-0.02%
2023/07/26	0	0.00	2	72.00	71.10	-2	4,455	-0.04%
2023/07/25	3	75.90	10	77.35	74.20	-7	4,307	-0.16%
2023/07/24	11	75.45	3	74.07	76.10	8	3,872	0.21%
2023/07/21	4	65.63	4	66.68	70.90	0	3,203	0.00%
2023/07/20	0	0.00	0.2	64.50	64.50	-0.2	2,530	-0.01%
2023/07/19	3	59.07	3	58.87	58.70	0	2,430	0.00%
2023/07/18	3	59.13	2	58.60	60.00	1	2,310	0.04%
2023/07/17	40.2	57.79	41	60.59	57.90	-0.8	2,023	-0.04%
2023/07/14	1	53.10	2	55.05	55.10	-1	1,750	-0.06%
2023/06/07	0	0.00	1	51.90	51.90	-1	2,156	-0.05%
2023/06/01	0	0.00	1	49.60	50.00	-1	2,021	-0.05%
2023/05/31	0	0.00	7	50.08	50.00	-7	2,009	-0.35%
2023/05/30	4	50.18	2	50.00	49.85	2	1,993	0.10%
2023/05/29	0	0.00	8	49.83	49.45	-8	1,965	-0.41%
2023/05/25	10	48.50	0	0.00	47.90	10	1,888	0.53%
2023/05/22	0	0.00	4	47.15	46.85	-4	1,830	-0.22%
2023/05/19	4	46.45	0	0.00	46.55	4	1,830	0.22%
2023/05/09	1	47.20	0	0.00	46.55	1	1,771	0.06%
2023/05/05	4	49.88	7	50.08	49.25	-3	1,625	-0.18%
2023/04/24	1	44.20	0	0.00	44.00	1	1,271	0.08%
2023/04/21	1	46.30	0	0.00	43.50	1	1,264	0.08%
2023/04/07	1	46.75	0	0.00	46.10	1	950	0.11%
2023/03/31	1	47.35	0	0.00	47.50	1	895	0.11%
2023/03/30	0	0.00	2	48.08	47.00	-2	875	-0.23%
2023/03/29	2	48.65	1	48.40	47.30	1	815	0.12%
2023/03/28	2	46.75	0	0.00	45.25	2	700	0.29%
2023/03/23	8	43.01	7	43.86	43.60	1	431	0.23%
2023/03/16	0	35.90	0	0.00	35.70	0	232	0.00%
2023/03/07	1	37.70	0	0.00	37.90	1	221	0.45%
2023/03/02	0	0.00	1	37.70	37.25	-1	209	-0.48%
2023/02/20	1	36.90	0	0.00	36.50	1	183	0.55%
2023/02/15	0	0.00	1	34.80	35.00	-1	167	-0.60%
2022/12/23	0	0.00	2	31.70	31.55	-2	176	-1.13%
2022/12/07	1	34.65	0	0.00	34.00	1	186	0.54%
2022/12/05	0	0.00	1	36.15	36.00	-1	184	-0.54%
2022/11/30	1	35.00	0	0.00	34.95	1	180	0.55%
2022/11/11	0	0.00	1	33.05	33.00	-1	186	-0.54%
2022/11/07	1	33.05	0	0.00	33.10	1	186	0.54%
2022/10/25	0	31.00	0	0.00	30.60	0	205	0.00%
2022/09/28	0	32.80	0	0.00	32.85	0	244	0.00%
2022/09/16	1	38.90	1	38.60	38.45	0	286	0.00%
2022/07/06	0	0.00	10	36.85	35.75	-10	357	-2.80%
2022/07/05	10	36.45	0	0.00	35.65	10	354	2.82%
2022/06/09	0	0.00	1	44.65	44.70	-1	412	-0.24%
2022/06/02	1	45.00	0	0.00	44.70	1	464	0.22%
2022/05/26	0	0.00	2	43.05	43.05	-2	576	-0.35%
2022/05/13	2	41.20	0	0.00	41.70	2	871	0.23%
2022/03/18	0	52.80	0	0.00	53.20	0	2,559	0.00%
2022/03/03	1	56.50	1	57.00	57.10	0	3,476	0.00%
2022/02/23	1	55.90	1	55.40	55.80	0	4,017	0.00%
2022/02/22	0	0.00	1	54.10	54.50	-1	4,026	-0.02%
2022/02/18	0	0.00	1	57.00	58.00	-1	3,982	-0.03%
2022/02/17	2	58.60	0	0.00	57.90	2	3,961	0.05%
2022/02/16	0	0.00	2	55.40	55.40	-2	3,851	-0.05%
2022/02/15	2	55.60	0	0.00	55.20	2	3,873	0.05%
2022/02/14	0	0.00	1	55.80	55.50	-1	3,910	-0.03%
2022/02/10	2	61.20	2	61.10	60.30	0	3,806	0.00%
2022/02/09	3	61.20	3	59.83	61.20	0	3,670	0.00%
2022/02/08	84	60.02	84	60.57	60.60	0	3,523	0.00%
2022/02/07	1	57.00	2	58.60	58.60	-1	3,143	-0.03%
2022/01/20	1	57.10	1	58.50	57.30	0	2,859	0.00%
2022/01/19	2	56.30	9	56.70	58.10	-7	2,699	-0.26%
2022/01/18	7	55.53	0	0.00	55.30	7	2,547	0.27%
2022/01/12	0	0.00	6	51.50	51.80	-6	2,468	-0.24%
2021/12/14	1	53.00	0	0.00	52.70	1	2,094	0.05%
2021/12/10	1	54.20	1	54.60	54.50	0	2,037	0.00%
2021/12/03	32	59.81	26	60.53	59.60	6	1,681	0.36%
2021/11/24	14	56.57	14	56.67	57.80	0	841	0.00%
2021/11/23	1	55.31	15	55.98	56.10	-14	527	-2.65%
2021/11/19	16	45.42	1	46.20	46.40	15	365	4.11%
2021/07/26	0	0.00	1	53.00	54.20	-1	781	-0.13%
2021/07/23	1	52.10	0	0.00	52.10	1	774	0.13%
2021/07/19	0	0.00	1	53.90	52.90	-1	790	-0.13%
2021/07/14	1	52.60	0	0.00	53.30	1	804	0.12%
2021/06/30	0	0.00	1	52.20	51.80	-1	995	-0.10%
2021/06/22	0	0.00	2	55.80	53.80	-2	1,130	-0.18%
2021/06/21	2	55.85	3	55.57	55.00	-1	1,095	-0.09%
2021/06/18	2	53.20	0	0.00	54.70	2	1,008	0.20%
2021/06/02	0	0.00	5	50.80	49.60	-5	1,026	-0.49%
2021/05/17	5	43.40	0	0.00	40.95	5	1,010	0.49%
2021/05/14	0	0.00	1	46.50	45.50	-1	998	-0.10%
2021/05/11	1	50.20	0	0.00	50.00	1	957	0.10%
2021/05/06	1	55.30	0	0.00	55.50	1	934	0.11%
2021/05/04	1	56.00	0	0.00	56.00	1	930	0.11%
2021/03/16	0	0.00	2	62.25	63.80	-2	823	-0.24%
2021/03/15	1	61.00	0	0.00	61.00	1	803	0.12%
2021/01/27	0	0.00	1	59.30	59.00	-1	1,874	-0.05%
2021/01/21	1	57.80	0	0.00	58.10	1	1,944	0.05%
2021/01/18	0	0.00	0.1	61.80	62.80	-0.1	1,943	-0.01%
2021/01/15	0	0.00	1	65.62	64.50	-1	1,937	-0.05%
2021/01/14	1	66.60	0	0.00	66.20	1	1,922	0.05%
2021/01/12	0.1	66.75	0	0.00	65.10	0.1	1,871	0.01%
2021/01/11	0.1	66.50	0	0.00	65.50	0.1	1,826	0.00%
2021/01/06	2	66.20	2	64.00	64.30	0	1,808	0.00%
2020/12/15	1	64.60	0	0.00	64.40	1	1,987	0.05%
2020/12/11	0	0.00	4	64.30	64.20	-4	1,996	-0.20%
2020/12/08	0	0.00	0.1	65.60	66.50	-0.1	2,009	0.00%
2020/12/07	0	0.00	8	65.24	65.60	-8	2,012	-0.40%
2020/12/02	0	0.00	1	67.90	68.10	-1	2,007	-0.05%
2020/12/01	0	0.00	2	68.85	68.30	-2	2,002	-0.10%
2020/11/30	5	68.80	2	69.10	69.40	3	1,983	0.15%
2020/11/27	2	68.05	0	0.00	68.40	2	1,910	0.10%
2020/11/25	1	66.80	1	66.40	65.00	0	1,858	0.00%
2020/11/20	6	68.48	4	68.10	68.40	2	1,830	0.11%
2020/11/19	2	68.15	0	0.00	69.10	2	1,814	0.11%
2020/11/18	5	68.72	9	69.49	68.50	-4	1,780	-0.22%
2020/11/17	0	0.00	1	64.40	64.40	-1	1,626	-0.06%
2020/11/16	10	64.63	0	0.00	64.90	10	1,688	0.59%
2020/11/13	1	64.10	0	0.00	64.50	1	1,692	0.06%
2020/11/12	4	66.23	5	66.02	65.70	-1	1,655	-0.06%
2020/11/11	1	62.90	0	0.00	62.30	1	1,453	0.07%
2020/10/16	1	62.60	0	0.00	60.70	1	1,757	0.06%
2020/10/14	1	64.10	1	63.60	63.40	0	1,834	0.00%
2020/10/05	0	0.00	1	63.60	65.70	-1	2,251	-0.04%
2020/09/30	0	0.00	2	59.40	61.10	-2	2,300	-0.09%
2020/09/28	0	0.00	2	60.35	59.80	-2	2,769	-0.07%
2020/09/24	1	61.30	0	0.00	60.10	1	2,847	0.04%
2020/09/21	0	0.00	1	65.20	64.30	-1	2,939	-0.03%
2020/09/15	1	63.90	0	0.00	64.00	1	3,053	0.03%
2020/09/14	1	64.80	0	0.00	65.00	1	3,082	0.03%
2020/09/07	0	0.00	3	65.40	63.80	-3	3,194	-0.09%
2020/08/28	0	0.00	0	67.50	67.30	0	3,448	0.00%
2020/08/27	1	67.40	6	68.10	67.20	-5	3,487	-0.14%
2020/08/26	4	68.40	0	0.00	69.00	4	3,658	0.11%
2020/08/25	0	0.00	1	67.80	66.80	-1	3,637	-0.03%
2020/08/21	1	67.00	36	67.30	67.30	-35	3,710	-0.94%
2020/08/20	1	66.00	5	68.00	65.40	-4	3,746	-0.11%
2020/08/19	30	73.75	0	0.00	72.60	30	3,790	0.79%
2020/08/17	0	0.00	10	76.60	76.30	-10	3,839	-0.26%
2020/08/14	0	0.00	1	75.80	76.10	-1	3,873	-0.03%
2020/08/13	13	75.95	0	0.00	75.10	13	3,893	0.33%
2020/08/12	0	0.00	5	76.58	76.10	-5	3,914	-0.13%
2020/08/11	2	77.60	1	77.70	76.00	1	3,950	0.03%
2020/08/03	3	79.00	2	78.50	78.40	1	4,296	0.02%
2020/07/31	2	82.00	0	0.00	82.00	2	4,366	0.05%
2020/07/24	3	82.20	0	0.00	82.00	3	4,999	0.06%
2020/07/23	0	0.00	1	83.60	83.80	-1	5,474	-0.02%
2020/07/21	3	84.80	6	84.83	84.70	-3	5,508	-0.05%
2020/07/20	10	84.20	13	82.31	82.40	-3	5,548	-0.05%
2020/07/17	1	87.10	2	86.65	84.40	-1	5,552	-0.02%
2020/07/16	3	87.03	1	87.60	87.00	2	5,584	0.04%
2020/07/15	1	88.20	3	89.03	87.40	-2	5,595	-0.04%
2020/07/10	1	87.70	3	87.17	86.50	-2	5,669	-0.04%
2020/07/09	5	92.12	7	91.17	90.20	-2	5,663	-0.04%
2020/07/08	5	91.12	0	0.00	91.70	5	5,700	0.09%
2020/07/07	6	92.97	7	93.43	92.20	-1	5,743	-0.02%
2020/07/06	7	89.74	9	90.17	90.50	-2	5,507	-0.04%
2020/07/03	6	88.38	0	0.00	88.10	6	5,512	0.11%
2020/06/30	0	0.00	1	90.80	90.60	-1	5,904	-0.02%
2020/06/29	5	89.60	5	89.90	89.70	0	5,942	0.00%
2020/06/24	1	88.60	1	89.30	88.60	0	5,986	0.00%
2020/06/23	1	89.10	2	88.80	88.60	-1	6,074	-0.02%
2020/06/19	1	88.80	5	89.00	89.00	-4	6,400	-0.06%
2020/06/18	2	89.45	0	0.00	88.60	2	6,555	0.03%
2020/06/16	1	89.60	0	0.00	90.20	1	6,780	0.01%
2020/06/15	19	88.42	16	87.71	87.60	3	7,043	0.04%
2020/06/12	0	0.00	3	87.17	88.00	-3	7,310	-0.04%
2020/06/11	0	0.00	1	90.60	89.60	-1	7,479	-0.01%
2020/06/09	1	91.80	0	0.00	91.20	1	7,911	0.01%
2020/06/08	4	94.85	3	92.60	92.60	1	8,061	0.01%
2020/06/05	1	92.90	0	0.00	94.60	1	8,267	0.01%
2020/06/04	5	94.40	3	93.50	93.50	2	8,463	0.02%
2020/06/03	3	92.70	3	93.20	93.20	0	8,549	0.00%
2020/06/02	5	93.72	1	94.40	91.90	4	8,694	0.05%
2020/06/01	0	0.00	2	90.15	90.40	-2	8,949	-0.02%
2020/05/29	12	90.07	12	89.25	89.00	0	9,020	0.00%
2020/05/27	0	0.00	1	92.50	90.90	-1	9,238	-0.01%
2020/05/25	18	89.89	20	89.80	89.80	-2	9,889	-0.02%
2020/05/21	15	91.30	6	92.00	92.00	9	9,998	0.09%
2020/05/19	0	0.00	6	91.80	91.80	-6	9,972	-0.06%
2020/05/18	0	0.00	1	91.40	90.90	-1	9,965	-0.01%
2020/05/15	7	91.30	3	91.50	90.30	4	9,945	0.04%
2020/05/14	5	94.18	2	94.95	92.60	3	9,870	0.03%
2020/05/13	16	93.39	16	93.73	93.70	0	9,811	0.00%
2020/05/12	0	0.00	1	94.00	93.90	-1	9,963	-0.01%
2020/05/11	1	95.30	1	96.10	95.30	0	9,941	0.00%
2020/05/08	2	96.20	2	97.70	94.60	0	9,931	0.00%
2020/05/07	1	98.30	1	100.50	96.90	0	9,868	0.00%
2020/05/06	3	99.03	3	97.90	98.20	0	9,762	0.00%
2020/05/05	3	100.07	2	99.50	98.50	1	9,741	0.01%
2020/05/04	10	98.00	10	98.00	98.00	0	9,542	0.00%
2020/04/29	22.1	98.82	23	98.93	97.00	-0.9	9,497	-0.01%
2020/04/28	33	99.08	91	97.03	99.20	-58	9,332	-0.62%
2020/04/27	1	91.30	0	0.00	90.90	1	8,871	0.01%
2020/04/24	1	90.00	1	90.50	90.00	0	8,832	0.00%
2020/04/23	3	90.00	2	88.85	90.00	1	8,807	0.01%
2020/04/21	37	88.52	0	0.00	87.90	37	8,709	0.42%
2020/04/17	4	88.75	3	91.53	88.10	1	8,629	0.01%
2020/04/16	10	90.80	10	92.20	90.80	0	8,588	0.00%
2020/04/15	1	90.80	5	91.40	91.10	-4	8,512	-0.05%
2020/04/13	41	91.03	40	92.06	90.10	1	8,521	0.01%
2020/04/10	3	89.00	3	89.17	90.60	0	8,423	0.00%
2020/04/09	5	87.50	1	88.10	87.50	4	8,305	0.05%
2020/04/08	2	90.65	1	90.00	90.60	1	8,261	0.01%
2020/04/07	33	90.49	14	91.26	90.10	19	8,198	0.23%
2020/04/06	11	91.59	11	91.11	91.80	0	8,011	0.00%
2020/04/01	13	87.83	13	87.74	87.60	0	7,877	0.00%
2020/03/30	43	86.91	43	87.70	87.10	0	7,973	0.00%
2020/03/26	3	85.10	3	85.70	88.00	0	8,005	0.00%
2020/03/25	12	84.58	29	88.21	84.00	-17	7,898	-0.22%
2020/03/24	28	85.44	14	85.86	84.90	14	7,733	0.18%
2020/03/23	33	79.27	33	75.52	80.00	0	7,629	0.00%
2020/03/19	38	73.62	36	70.78	70.00	2	8,024	0.02%
2020/03/18	33	80.79	39	80.41	77.70	-6	7,779	-0.08%
2020/03/17	5	76.46	6	77.67	79.80	-1	7,527	-0.01%
2020/03/16	10	86.19	23	80.85	77.00	-13	7,345	-0.18%
2020/03/13	55	80.02	35	84.00	85.00	20	7,123	0.28%
2020/03/12	1	83.50	0	0.00	84.30	1	6,970	0.01%
2020/03/11	0	0.00	5	92.72	88.80	-5	6,873	-0.07%
2020/03/10	4	88.45	4	86.25	91.00	0	6,670	0.00%
2020/03/09	1	85.50	2	87.30	84.10	-1	6,453	-0.02%
2020/03/06	4	90.08	31	90.25	89.90	-27	6,382	-0.42%
2020/03/05	58	89.95	34	90.24	89.20	24	6,342	0.38%
2020/03/04	6	83.60	6	83.60	83.60	0	6,476	0.00%
2020/03/03	7	82.90	8	84.60	82.50	-1	6,458	-0.02%
2020/02/27	1	79.70	0	0.00	79.70	1	6,266	0.02%
2020/02/26	4	83.20	4	85.10	86.90	0	6,006	0.00%
2020/02/25	0	0.00	7	76.84	79.00	-7	5,555	-0.13%
2020/02/24	3	74.90	3	73.23	74.90	0	5,443	0.00%
2020/02/21	2	74.65	2	75.20	74.00	0	5,577	0.00%
2020/02/20	5	75.38	2	76.00	75.20	3	5,588	0.05%
2020/02/19	1	74.90	1	75.20	74.90	0	5,672	0.00%
2020/02/18	3	76.20	4	76.70	75.10	-1	5,734	-0.02%
2020/02/17	1	76.10	1	76.60	76.40	0	5,816	0.00%
2020/02/14	3	77.30	3	77.70	77.70	0	5,862	0.00%
2020/02/13	14	77.93	13	80.08	77.10	1	5,845	0.02%
2020/02/12	4	76.08	2	76.25	75.60	2	5,704	0.04%
2020/02/11	4	75.60	3	76.07	75.60	1	5,831	0.02%
2020/02/10	4	74.80	4	73.58	74.80	0	5,900	0.00%
2020/02/07	3	75.03	3	75.57	74.50	0	6,099	0.00%
2020/02/06	6	76.87	6	76.88	77.20	0	6,246	0.00%
2020/02/05	3	74.30	3	74.27	74.50	0	6,232	0.00%
2020/02/04	2	73.70	2	73.05	73.60	0	6,302	0.00%
2020/02/03	3	72.10	7	71.00	71.70	-4	6,414	-0.06%
2020/01/31	1	76.30	1	76.80	76.80	0	6,410	0.00%
2020/01/30	1	80.30	0	0.00	80.10	1	6,575	0.02%
2020/01/20	1	89.00	0	0.00	89.00	1	6,625	0.02%
2020/01/17	1	89.50	0	0.00	89.50	1	6,804	0.01%
2020/01/15	1	90.80	0	0.00	89.80	1	7,155	0.01%
2020/01/14	1	90.90	3	91.07	91.10	-2	7,415	-0.03%
2020/01/13	2	89.80	2	89.50	90.50	0	7,440	0.00%
2020/01/10	2	88.95	0	0.00	88.00	2	7,504	0.03%
2020/01/09	1	90.20	0	0.00	90.00	1	7,496	0.01%
2020/01/08	3	90.20	1	90.40	89.90	2	7,601	0.03%
2020/01/07	3	92.03	2	93.20	91.90	1	7,621	0.01%
2020/01/06	1	92.20	0	0.00	91.60	1	7,678	0.01%
2020/01/03	1	92.50	1	93.90	94.20	0	7,785	0.00%
2020/01/02	1	96.10	1	95.80	96.00	0	7,952	0.00%
2019/12/27	1	95.50	0	0.00	95.00	1	8,834	0.01%
2019/12/26	1	98.80	1	96.10	96.00	0	8,889	0.00%
2019/12/24	0	0.00	1	97.10	97.60	-1	8,898	-0.01%
2019/12/23	2	95.60	3	96.87	95.00	-1	8,878	-0.01%
2019/12/20	3	95.13	1	95.30	95.50	2	8,867	0.02%
2019/12/19	1	94.60	1	94.20	95.50	0	8,965	0.00%
2019/12/18	3	94.57	3	95.30	94.10	0	9,095	0.00%
2019/12/17	6	97.52	6	97.70	95.60	0	9,503	0.00%
2019/12/16	13	93.48	15	95.17	95.40	-2	9,286	-0.02%
2019/12/13	1	91.60	0	0.00	90.70	1	9,183	0.01%
2019/12/12	1	91.40	1	92.00	91.40	0	9,402	0.00%
2019/12/11	5	92.24	4	92.30	91.50	1	9,484	0.01%
2019/12/10	1	92.70	1	94.20	92.70	0	9,607	0.00%
2019/12/09	5	93.90	5	94.24	93.80	0	9,898	0.00%
2019/12/06	4	93.38	4	94.20	93.10	0	9,987	0.00%
2019/12/05	1	93.20	2	92.80	93.20	-1	10,004	-0.01%
2019/12/04	1	90.90	1	90.90	91.10	0	10,187	0.00%
2019/12/03	4	90.93	3	91.07	90.80	1	10,373	0.01%
2019/12/02	9	91.93	9	92.59	92.00	0	10,553	0.00%
2019/11/29	73	95.30	71	96.34	93.00	2	10,837	0.02%
2019/11/28	2	91.55	5	92.44	93.00	-3	10,567	-0.03%
2019/11/27	1	91.50	2	92.45	91.80	-1	10,976	-0.01%
2019/11/26	7	91.20	6	91.37	91.00	1	11,262	0.01%
2019/11/25	3	90.60	5	90.48	90.20	-2	11,385	-0.02%
2019/11/21	2	87.50	1	87.60	88.90	1	11,884	0.01%
2019/11/20	4	87.10	4	87.43	87.80	0	12,429	0.00%
2019/11/19	1	90.30	1	90.50	89.90	0	12,550	0.00%
2019/11/18	1	89.00	2	89.65	90.90	-1	12,826	-0.01%
2019/11/15	3	90.70	1	91.80	90.20	2	13,084	0.02%
2019/11/14	1	95.00	3	93.87	91.40	-2	13,242	-0.02%
2019/11/12	2	93.55	2	92.80	93.80	0	13,731	0.00%
2019/11/11	2	93.80	3	92.37	92.00	-1	14,183	-0.01%
2019/11/08	10	93.59	9	94.10	94.30	1	14,793	0.01%
2019/11/07	0	0.00	0.5	93.30	92.90	-0.5	15,392	0.00%
2019/11/06	7	97.60	7	97.74	95.50	0	15,765	0.00%
2019/11/05	6	95.77	24	95.36	96.00	-18	15,825	-0.11%
2019/11/04	3	92.90	5	93.46	92.80	-2	15,816	-0.01%
2019/11/01	12	91.18	15	90.76	92.20	-3	15,865	-0.02%
2019/10/31	14	91.20	5	91.20	90.60	9	15,969	0.06%
2019/10/30	4	92.78	1	92.40	92.80	3	16,076	0.02%
2019/10/29	15	94.29	15	92.80	92.80	0	16,206	0.00%
2019/10/25	3	98.27	3	99.20	97.80	0	16,135	0.00%
2019/10/24	5	98.04	6	97.78	98.00	-1	16,112	-0.01%
2019/10/23	7.5	99.10	18	101.11	97.60	-10.5	16,129	-0.07%
2019/10/22	11	100.55	13.5	99.68	100.50	-2.5	16,011	-0.02%
2019/10/21	1	95.90	0	0.00	95.80	1	16,012	0.01%
2019/10/18	4	96.68	11	96.76	97.00	-7	16,083	-0.04%
2019/10/17	8	95.53	11	95.01	95.90	-3	16,075	-0.02%
2019/10/16	14	94.96	21	94.32	93.60	-7	16,133	-0.04%
2019/10/15	5	95.92	2	97.60	95.60	3	16,127	0.02%
2019/10/14	3	98.86	4	99.28	96.90	-1	16,236	-0.01%
2019/10/09	2.5	97.48	0	0.00	97.30	2.5	16,162	0.02%
2019/10/08	15	99.53	21	100.17	97.50	-6	16,156	-0.04%
2019/10/07	80	99.93	37	100.83	99.80	43	16,067	0.27%
2019/10/04	9	96.28	13	96.77	95.10	-4	15,759	-0.03%
2019/10/03	18	94.28	15	94.44	96.50	3	15,622	0.02%
2019/10/02	2	92.10	17	91.99	92.30	-15	15,378	-0.10%
2019/10/01	4	90.40	14	90.25	91.50	-10	15,417	-0.06%
2019/09/27	27	89.94	14	90.36	89.70	13	15,448	0.08%
2019/09/26	5	91.56	2	92.85	91.00	3	15,364	0.02%
2019/09/25	10	91.93	6	92.30	91.20	4	15,396	0.03%
2019/09/24	12	93.69	7	95.21	92.20	5	15,598	0.03%
2019/09/23	6	94.62	9	94.69	94.20	-3	15,578	-0.02%
2019/09/20	17	96.01	40	92.97	96.30	-23	15,538	-0.15%
2019/09/19	14	89.24	8	89.44	89.00	6	15,258	0.04%
2019/09/18	40	88.39	37	88.53	89.20	3	15,388	0.02%
2019/09/17	11	88.25	5	88.60	86.60	6	15,311	0.04%
2019/09/16	13	89.85	16	91.06	90.40	-3	15,312	-0.02%
2019/09/12	11	90.56	3	91.20	91.00	8	15,693	0.05%
2019/09/11	29	89.46	31	90.60	91.30	-2	15,835	-0.01%
2019/09/10	9	92.03	3	91.53	88.60	6	15,670	0.04%
2019/09/09	1	91.00	3	91.07	91.10	-2	15,735	-0.01%
2019/09/06	9	92.23	3	93.60	91.00	6	15,763	0.04%
2019/09/05	13	92.69	39	93.02	93.30	-26	15,706	-0.17%
2019/09/04	22	90.46	24	89.97	90.40	-2	15,718	-0.01%
2019/09/03	32	92.12	15	93.95	89.70	17	15,971	0.11%
2019/09/02	51	92.47	51	93.01	94.10	0	15,784	0.00%
2019/08/30	21	96.55	7	98.64	94.10	14	15,603	0.09%
2019/08/29	10	102.35	8	102.81	104.50	2	15,310	0.01%
2019/08/28	24	98.56	25	99.18	99.50	-1	15,040	-0.01%
2019/08/27	24	99.95	24	99.48	98.70	0	14,919	0.00%
2019/08/26	6	98.40	7	99.84	96.50	-1	14,827	-0.01%
2019/08/23	98	100.65	105	100.69	102.50	-7	14,486	-0.05%	大賣/
2019/08/22	14	92.79	8	93.25	95.00	6	13,937	0.04%
2019/08/21	7	83.44	14	83.46	86.40	-7	13,830	-0.05%
2019/08/20	12	85.93	20	85.20	83.60	-8	13,650	-0.06%
2019/08/19	16	84.16	6	84.18	84.00	10	13,465	0.07%
2019/08/16	7	83.23	12	83.61	84.00	-5	13,304	-0.04%
2019/08/15	27	82.64	13	82.78	82.60	14	13,138	0.11%
2019/08/14	22	82.06	21	81.52	83.00	1	12,923	0.01%
2019/08/13	32	77.38	41	76.32	78.80	-9	12,624	-0.07%
2019/08/12	75	71.61	89	71.58	73.10	-14	12,124	-0.12%
2019/08/08	34	68.89	19	67.10	69.30	15	11,526	0.13%
2019/08/07	41	63.04	41	62.91	63.00	0	11,283	0.00%
2019/08/06	4	58.48	7	58.90	62.00	-3	11,240	-0.03%
2019/08/05	4	59.90	1	61.00	59.50	3	11,145	0.03%
2019/08/02	21	61.64	16	62.49	60.90	5	11,223	0.04%
2019/08/01	6	62.67	4	62.10	63.90	2	11,152	0.02%
2019/07/31	1	62.20	3	61.63	62.90	-2	11,202	-0.02%
2019/07/30	0	0.00	1	60.20	58.80	-1	11,277	-0.01%
2019/07/29	8	63.50	8	62.94	62.90	0	11,281	0.00%
2019/07/25	5	62.70	4	62.45	62.80	1	11,385	0.01%
2019/07/24	2	61.70	3	62.17	62.60	-1	11,330	-0.01%
2019/07/23	19	61.37	13	62.28	61.10	6	11,231	0.05%
2019/07/22	11	59.03	13	58.34	59.50	-2	10,977	-0.02%
2019/07/19	6	57.63	4	58.50	57.60	2	10,913	0.02%
2019/07/18	5	57.36	5	58.14	57.30	0	10,868	0.00%
2019/07/17	5	59.24	3	59.83	59.10	2	10,796	0.02%
2019/07/16	1	61.70	0	0.00	61.50	1	10,708	0.01%
2019/07/15	1	63.00	3	63.40	64.00	-2	10,593	-0.02%
2019/07/12	7	63.16	16	63.73	63.00	-9	10,628	-0.08%
2019/07/11	25	62.58	19	62.24	62.90	6	10,841	0.06%
2019/07/10	8	61.41	8	61.14	61.50	0	11,154	0.00%
2019/07/09	5	60.12	5	60.96	59.80	0	11,151	0.00%
2019/07/08	4	61.88	4	62.65	62.00	0	11,535	0.00%
2019/07/05	13	63.10	16	63.31	62.50	-3	11,722	-0.03%
2019/07/04	7	62.23	3	62.70	61.30	4	11,745	0.03%
2019/07/03	6	64.00	4	63.50	63.20	2	11,991	0.02%
2019/07/02	7	66.41	7	65.60	64.80	0	12,050	0.00%
2019/07/01	0	0.00	4	65.25	64.80	-4	12,119	-0.03%
2019/06/28	5	62.84	3	61.83	61.80	2	12,219	0.02%
2019/06/27	7	62.47	7	62.39	62.00	0	12,399	0.00%
2019/06/26	9	62.48	10	61.20	62.70	-1	12,304	-0.01%
2019/06/25	15	62.42	12	62.18	61.20	3	12,128	0.02%
2019/06/24	10	60.69	12	60.15	61.10	-2	11,920	-0.02%
2019/06/21	5	60.96	5	63.30	61.10	0	11,847	0.00%
2019/06/20	33	62.31	37	61.53	63.40	-4	11,615	-0.03%
2019/06/19	23	58.67	30	58.79	58.50	-7	11,369	-0.06%
2019/06/18	9	59.00	10	59.47	56.70	-1	11,234	-0.01%
2019/06/17	15	59.33	13	59.18	60.10	2	11,231	0.02%
2019/06/14	9	58.19	5	58.48	58.70	4	11,073	0.04%
2019/06/13	6	58.20	7	59.04	58.00	-1	10,957	-0.01%
2019/06/12	10	57.05	11	57.74	59.00	-1	10,794	-0.01%
2019/06/11	110	57.27	118	56.94	57.50	-8	10,554	-0.08%	大買/大賣/
2019/06/10	1	53.40	11	54.43	54.80	-10	10,059	-0.10%
2019/06/06	8	48.95	7	48.91	49.90	1	9,846	0.01%
2019/06/05	22	48.44	29	48.65	48.15	-7	9,730	-0.07%
2019/06/04	6	47.67	1	47.55	46.80	5	9,586	0.05%
2019/06/03	3	47.50	1	47.85	46.90	2	9,617	0.02%
2019/05/31	15	48.95	17	48.62	48.70	-2	9,743	-0.02%
2019/05/30	1	47.00	0	0.00	47.20	1	9,599	0.01%
2019/05/29	7	46.53	4	45.99	46.30	3	9,596	0.03%
2019/05/28	6	46.02	7	45.97	47.50	-1	9,627	-0.01%
2019/05/27	40	48.35	40	48.65	46.75	0	9,734	0.00%
2019/05/24	11	48.88	11	49.17	48.90	0	9,861	0.00%
2019/05/23	7	47.98	2	47.75	47.50	5	9,729	0.05%
2019/05/22	1	51.00	3	49.83	49.35	-2	9,720	-0.02%
2019/05/21	11	49.77	10	50.04	50.70	1	9,634	0.01%
2019/05/20	9	47.75	7	48.31	47.90	2	9,479	0.02%
2019/05/17	19	51.43	9	52.72	50.50	10	9,331	0.11%
2019/05/16	6	56.00	5	56.00	54.50	1	9,202	0.01%
2019/05/15	43	56.24	49	56.40	57.50	-6	9,122	-0.07%
2019/05/14	24	54.40	17	54.69	55.50	7	8,926	0.08%
2019/05/13	6	53.60	1	53.50	52.10	5	8,773	0.06%
2019/05/10	2	53.15	3	53.43	54.00	-1	8,788	-0.01%
2019/05/09	2	55.65	238	55.28	54.30	-236	8,664	-2.72%	大賣/鉅額交易
2019/05/08	25	56.48	28	56.72	57.50	-3	8,634	-0.03%
2019/05/07	6	60.02	9	56.04	55.00	-3	8,405	-0.04%
2019/05/06	26	59.35	1	63.00	58.60	25	8,198	0.30%
2019/05/03	14	63.85	8	64.11	62.50	6	8,044	0.07%
2019/05/02	2	63.60	1	63.80	63.60	1	7,822	0.01%
2019/04/30	12	58.25	21	60.43	62.00	-9	7,819	-0.12%
2019/04/29	18	58.70	0	0.00	58.70	18	7,862	0.23%
2019/04/25	17	58.74	32	61.86	60.00	-15	7,981	-0.19%
2019/04/24	25	60.84	31	61.31	61.00	-6	8,074	-0.07%
2019/04/23	68	58.26	2	58.40	58.50	66	8,183	0.81%
2019/04/22	9	60.30	9	61.80	60.80	0	8,490	0.00%
2019/04/19	33	61.37	9	61.30	60.70	24	8,704	0.28%
2019/04/18	30	62.55	35	64.04	63.80	-5	9,006	-0.06%
2019/04/17	148	61.89	20	62.72	66.90	128	9,317	1.37%	大買/鉅額交易
2019/04/16	83	61.44	200	61.14	62.00	-117	9,335	-1.25%	大賣/鉅額交易
2019/04/15	2	56.80	0	0.00	58.60	2	8,995	0.02%
2019/04/12	173	51.60	55	52.31	53.30	118	8,983	1.31%	大買/鉅額交易
2019/04/11	7	49.72	9	50.24	49.40	-2	8,634	-0.02%
2019/04/10	4	48.26	2	48.18	48.35	2	8,412	0.02%
2019/04/09	10	48.45	8	48.58	49.60	2	8,328	0.02%
2019/04/08	7	47.24	7	47.57	48.15	0	8,086	0.00%
2019/04/03	5	43.76	9	43.84	43.80	-4	8,052	-0.05%
2019/04/02	12	42.37	11	42.59	43.55	1	8,075	0.01%
2019/04/01	13	38.53	21	38.80	39.70	-8	8,016	-0.10%
2019/03/28	10	37.10	0	0.00	36.30	10	8,027	0.12%
2019/03/26	1	36.15	1	36.10	36.20	0	8,275	0.00%
2019/03/22	3	37.80	3	38.22	36.55	0	8,669	0.00%
2019/03/21	8	36.89	10	36.88	36.95	-2	8,582	-0.02%
2019/03/20	3	35.92	2	36.00	35.55	1	8,619	0.01%
2019/03/11	2	34.15	0	0.00	34.10	2	8,427	0.02%
2019/03/08	0	0.00	1	33.80	33.95	-1	8,430	-0.01%
2019/03/07	0	0.00	1	33.45	33.40	-1	8,379	-0.01%
2019/03/06	2	35.73	2	36.28	35.00	0	8,268	0.00%
2019/03/05	1	34.70	2	35.13	34.90	-1	8,060	-0.01%
2019/02/27	0	38.80	3	35.63	35.50	-3	7,976	-0.04%
2019/02/26	7	36.68	2	38.73	36.00	5	7,885	0.06%
2019/02/25	9	35.50	11	36.42	37.50	-2	7,609	-0.03%
2019/02/21	5	34.45	0	0.00	34.15	5	7,289	0.07%
2019/02/18	0	0.00	1	33.25	34.20	-1	7,134	-0.01%
2019/02/15	0	0.00	1	33.15	33.15	-1	7,080	-0.01%
2019/02/14	13	34.81	11	34.80	33.80	2	7,026	0.03%
2019/02/13	1	33.75	3	34.37	33.60	-2	6,930	-0.03%
2019/02/12	2	35.80	1	35.30	34.80	1	6,873	0.01%
2019/02/11	1	35.20	0	0.00	35.10	1	6,773	0.01%
2019/01/28	2	36.05	2	34.75	34.80	0	6,478	0.00%
2019/01/25	1	35.10	1	35.75	35.20	0	6,386	0.00%
2019/01/24	2	34.60	0	0.00	34.80	2	6,306	0.03%
2019/01/23	1	34.75	0	0.00	35.00	1	6,257	0.02%
2019/01/15	5	37.35	5	37.45	38.35	0	5,643	0.00%
2019/01/14	37	37.69	38	37.59	37.15	-1	5,462	-0.02%
2019/01/11	3	36.00	0	0.00	36.10	3	5,073	0.06%
2019/01/10	0	0.00	3	35.05	35.85	-3	4,792	-0.06%
2019/01/09	31	35.73	32	35.97	34.90	-1	4,390	-0.02%
2019/01/08	54	33.61	59	33.68	34.95	-5	3,940	-0.13%
2019/01/07	11	31.47	11	31.65	31.80	0	3,550	0.00%
2019/01/03	4	31.41	1	30.70	30.10	3	3,335	0.09%
2018/12/28	2	31.25	2	31.65	31.40	0	3,122	0.00%
2018/12/27	1	31.65	1	32.15	32.00	0	3,038	0.00%
2018/12/26	0	0.00	1	30.95	31.20	-1	2,925	-0.03%
2018/12/25	1	32.50	1	32.55	32.10	0	2,824	0.00%
2018/12/24	20	34.66	20	34.87	35.25	0	2,592	0.00%
2018/12/22	14	32.45	11	32.55	33.40	3	2,312	0.13%
2018/12/21	6	31.09	7	31.12	31.85	-1	2,188	-0.05%
2018/12/19	2	31.60	2	31.70	31.85	0	1,952	0.00%
2018/12/18	9	30.97	9	30.90	31.05	0	1,724	0.00%
2018/12/17	16	30.22	11	30.65	29.80	5	1,532	0.33%
2018/12/14	6	29.33	4	29.59	29.95	2	1,329	0.15%
2018/12/13	0	0.00	1	28.10	28.90	-1	1,149	-0.09%
2018/12/12	9	25.22	109	24.87	26.30	-100	938	-10.65%	大賣/
2018/12/11	1	23.80	0	0.00	23.95	1	870	0.11%
2018/12/04	46	23.44	8	23.30	23.10	38	799	4.75%
2018/12/03	62	22.46	0	0.00	23.00	62	773	8.02%
2018/11/01	0	0.00	1	20.80	20.80	-1	753	-0.13%
2018/10/29	1	21.35	1	20.10	21.35	0	750	0.00%
2018/10/26	1	19.95	0	0.00	20.00	1	743	0.13%
2018/10/09	0	0.00	3	22.17	22.55	-3	686	-0.44%
2018/10/08	3	22.40	6	22.25	22.15	-3	679	-0.44%
2018/10/05	2	22.00	3	22.47	22.00	-1	665	-0.15%
2018/10/04	5	23.50	0	0.00	23.20	5	647	0.77%
2018/10/03	15	25.33	15	25.43	24.15	0	632	0.00%
2018/10/02	1	23.85	1	24.45	24.70	0	588	0.00%
2018/10/01	2	24.65	0	0.00	24.35	2	572	0.35%
2018/09/28	32	23.93	32	23.84	24.35	0	511	0.00%
2018/09/17	2	20.15	0	0.00	20.10	2	220	0.91%
2018/08/29	0	0.00	1	19.50	19.55	-1	181	-0.55%
2018/08/28	1	20.00	28	19.69	19.55	-27	185	-14.52%
2018/08/27	28	18.79	0	0.00	18.75	28	172	16.25%
2018/07/24	0	0.00	0	20.35	20.25	0	107	0.00%
2018/02/09	1	25.20	0	0.00	25.35	1	251	0.40%