昇達科 (3491)-美好券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
294.0
漲跌
▼6.0
漲幅
-2.00%
成交量
1,655張
產業
上櫃通信網路類股
534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

昇達科 (3491)籌碼相關－美好券商分點個股進出

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

美好券商分點個股進出
美好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
2024/06/12	1	288.50	1	291.00	289.00	0	2,445	0.00%
2024/06/11	1	278.00	6	280.00	281.50	-5	2,455	-0.20%
2024/06/07	2	290.00	0	0.00	278.50	2	2,445	0.08%
2024/06/05	0	0.00	1	294.50	292.50	-1	2,465	-0.04%
2024/06/03	0	0.00	1	290.00	293.00	-1	2,555	-0.04%
2024/05/30	8	271.38	0	0.00	267.50	8	2,574	0.31%
2024/05/29	2	280.75	0	0.00	281.00	2	2,547	0.08%
2024/05/27	2	289.50	1	284.50	286.00	1	2,533	0.04%
2024/05/21	0	0.00	6	248.42	250.50	-6	2,198	-0.27%
2024/05/20	6.5	225.23	4	228.00	228.00	2.5	2,113	0.12%
2024/05/16	0.5	226.50	0	0.00	225.50	0.5	2,069	0.02%
2024/05/15	0	0.00	12	223.92	222.00	-12	2,032	-0.59%
2024/05/14	0	0.00	15	213.23	214.50	-15	1,977	-0.76%
2024/05/08	0	0.00	1	207.50	207.00	-1	1,842	-0.05%
2024/05/06	1	198.00	0	0.00	201.50	1	1,763	0.06%
2024/05/02	5	198.40	0	0.00	198.50	5	1,720	0.29%
2024/04/30	3	198.50	0	0.00	198.00	3	1,673	0.18%
2024/04/29	7	192.43	0	0.00	193.00	7	1,596	0.44%
2024/04/25	0	0.00	4	197.00	197.00	-4	1,503	-0.27%
2024/04/24	0	0.00	5	189.80	196.50	-5	1,393	-0.36%
2024/04/23	6	180.83	5	179.50	179.50	1	1,200	0.08%
2024/04/22	8	177.13	4	179.00	179.50	4	1,154	0.35%
2024/04/19	15	183.00	8	181.13	182.50	7	1,113	0.63%
2024/04/18	22	183.91	26	180.13	180.50	-4	1,046	-0.38%
2024/04/17	10	181.50	7	182.50	180.50	3	976	0.31%
2024/04/16	4	167.75	5	170.00	171.00	-1	887	-0.11%
2024/04/15	0	0.00	9	170.17	170.50	-9	874	-1.03%
2024/04/11	3	166.17	0	0.00	167.50	3	831	0.36%
2024/04/09	7	164.29	0	0.00	166.50	7	836	0.84%
2024/04/03	2	167.50	0	0.00	168.00	2	787	0.25%
2024/04/02	0	0.00	3	168.67	170.00	-3	781	-0.38%
2024/04/01	0	0.00	1	164.00	169.50	-1	749	-0.13%
2024/03/26	1	157.50	0	0.00	158.00	1	713	0.14%
2024/03/21	1	159.00	0	0.00	158.50	1	721	0.14%
2024/03/18	5	156.10	0	0.00	156.50	5	754	0.66%
2024/03/15	1	152.00	0	0.00	151.50	1	758	0.13%
2024/03/07	1	170.00	0	0.00	166.00	1	777	0.13%
2024/03/06	0	0.00	3	172.33	172.00	-3	747	-0.40%
2024/02/26	0	0.00	2	161.50	161.50	-2	682	-0.29%
2024/02/23	1	161.00	0	0.00	161.00	1	711	0.14%
2024/02/22	0	0.00	2	162.75	163.00	-2	741	-0.27%
2024/02/16	0	0.00	1	158.50	160.50	-1	777	-0.13%
2024/02/15	1	157.00	0	0.00	157.50	1	778	0.13%
2024/02/02	1	156.50	1	157.50	157.50	0	811	0.00%
2024/02/01	0	0.00	1	160.50	157.00	-1	860	-0.12%
2024/01/29	1	158.50	0	0.00	159.00	1	910	0.11%
2024/01/26	1	158.00	0	0.00	158.00	1	945	0.11%
2024/01/22	0	0.00	2	160.25	161.00	-2	1,279	-0.16%
2024/01/17	3	158.50	0	0.00	156.00	3	1,474	0.20%
2024/01/12	0	0.00	1	161.50	161.00	-1	1,531	-0.07%
2024/01/11	1	159.50	0	0.00	160.00	1	1,579	0.06%
2024/01/05	0	0.00	2	160.50	162.00	-2	1,855	-0.11%
2024/01/03	1	158.00	0	0.00	157.50	1	1,894	0.05%
2023/12/29	0	0.00	1	165.00	162.50	-1	1,895	-0.05%
2023/12/28	1	161.50	0	0.00	162.50	1	1,896	0.05%
2023/12/14	2	169.25	2	167.75	166.00	0	2,162	0.00%
2023/12/07	1	167.50	6	168.17	166.00	-5	2,149	-0.23%
2023/12/05	2	163.00	0	0.00	162.50	2	2,098	0.10%
2023/12/01	0	0.00	1	165.00	165.00	-1	2,081	-0.05%
2023/11/28	1	163.50	1	165.50	166.00	0	2,076	0.00%
2023/11/22	1	163.00	1	164.00	163.50	0	2,122	0.00%
2023/11/21	4	169.25	3	170.50	167.00	1	2,098	0.05%
2023/11/17	0	0.00	3	167.50	169.00	-3	2,046	-0.15%
2023/11/13	0	0.00	1	165.50	166.00	-1	2,018	-0.05%
2023/11/10	2	162.50	1	161.00	161.00	1	2,007	0.05%
2023/11/09	7	167.07	3	167.50	166.00	4	1,982	0.20%
2023/11/08	2.2	171.00	0	0.00	170.50	2.2	1,934	0.12%
2023/11/07	1.3	170.74	1	172.50	171.50	0.3	1,919	0.02%
2023/11/06	2.1	170.03	0.7	172.00	171.00	1.5	1,910	0.08%
2023/11/03	1	172.50	0	0.00	171.00	1	1,890	0.05%
2023/11/02	1	171.50	4	172.00	173.50	-3	1,866	-0.16%
2023/11/01	2	165.50	2	166.50	166.00	0	1,803	0.00%
2023/10/31	4	174.50	24	174.58	168.50	-20	1,760	-1.14%
2023/10/27	20	169.25	0	0.00	169.00	20	1,579	1.27%
2023/10/26	5	172.20	15	170.83	168.50	-10	1,522	-0.66%
2023/10/23	0	0.00	2	166.50	166.50	-2	1,356	-0.15%
2023/10/20	2	163.50	0	0.00	164.00	2	1,344	0.15%
2023/10/19	7	167.64	63	164.54	167.00	-56	1,333	-4.20%
2023/10/18	18	170.94	9	171.61	171.00	9	1,285	0.70%
2023/10/17	20	171.80	4	174.00	170.50	16	1,231	1.30%
2023/10/16	42	170.73	10	172.80	169.00	32	1,175	2.72%
2023/10/13	0	0.00	0.3	163.50	166.00	-0.3	1,069	-0.03%
2023/10/12	0	0.00	0.7	161.00	160.50	-0.7	1,028	-0.07%
2023/10/11	1	155.50	1	158.73	158.00	0	1,014	0.00%
2023/10/03	1	156.50	0	0.00	155.50	1	1,020	0.10%
2023/10/02	0	0.00	2	158.25	159.00	-2	1,011	-0.20%
2023/09/27	1	156.50	0	0.00	156.50	1	1,015	0.10%
2023/09/26	2	163.50	0	0.00	162.50	2	993	0.20%
2023/09/25	1	169.50	13	164.50	169.50	-12	961	-1.25%
2023/09/22	1	158.00	3	155.50	158.50	-2	864	-0.23%
2023/09/21	1	154.00	0	0.00	153.00	1	877	0.11%
2023/09/20	0	0.00	1	158.00	156.00	-1	899	-0.11%
2023/09/18	10	156.05	7	158.00	155.50	3	926	0.32%
2023/09/14	1	154.00	0	0.00	153.00	1	858	0.12%
2023/09/13	0	0.00	1	153.00	154.00	-1	858	-0.12%
2023/09/12	1	151.50	1	153.00	151.50	0	867	0.00%
2023/09/11	1	148.50	0	0.00	149.50	1	876	0.11%
2023/09/07	1	150.00	0	0.00	149.50	1	867	0.12%
2023/09/06	0	0.00	1	154.50	153.50	-1	878	-0.11%
2023/08/31	1	157.50	1	158.50	157.00	0	882	0.00%
2023/08/30	0	0.00	3	158.33	156.00	-3	869	-0.35%
2023/08/29	0	0.00	3	152.17	152.50	-3	831	-0.36%
2023/08/28	0	0.00	1	151.00	149.00	-1	826	-0.12%
2023/08/21	0	0.00	2	143.75	145.00	-2	875	-0.23%
2023/08/08	1.1	142.37	3	143.67	141.00	-1.9	1,024	-0.19%
2023/08/07	0	0.00	0.1	150.00	146.50	-0.1	1,029	-0.01%
2023/08/02	5	148.30	0	0.00	148.00	5	1,046	0.48%
2023/08/01	1	159.50	3	158.50	154.00	-2	1,041	-0.19%
2023/07/31	1	145.00	0	0.00	145.50	1	1,005	0.10%
2023/07/18	0	0.00	2	152.00	152.00	-2	1,164	-0.17%
2023/07/13	0	0.00	1	154.00	152.50	-1	1,269	-0.08%
2023/07/12	3	151.83	0	0.00	151.50	3	1,378	0.22%
2023/07/11	0	0.00	2	154.00	154.50	-2	1,399	-0.14%
2023/07/10	9	155.50	0	0.00	155.50	9	1,455	0.62%
2023/07/07	0	0.00	3	161.00	161.00	-3	1,530	-0.20%
2023/07/06	7	161.21	0	0.00	160.50	7	1,555	0.45%
2023/07/05	0	0.00	10	165.00	164.50	-10	1,587	-0.63%
2023/07/03	0	0.00	1	167.50	167.50	-1	1,708	-0.06%
2023/06/30	2	164.50	6	164.50	164.50	-4	2,067	-0.19%
2023/06/29	0	0.00	1	170.00	168.50	-1	2,118	-0.05%
2023/06/28	1	165.50	0	0.00	163.50	1	2,099	0.05%
2023/06/27	1	168.50	0	0.00	167.00	1	2,113	0.05%
2023/06/26	0	0.00	1	166.00	166.00	-1	2,173	-0.05%
2023/06/21	10	163.45	0	0.00	161.50	10	2,230	0.45%
2023/06/20	3	160.00	0	0.00	160.00	3	2,493	0.12%
2023/06/14	2	162.25	0	0.00	162.00	2	2,663	0.08%
2023/06/12	2	163.00	0	0.00	164.00	2	2,911	0.07%
2023/06/08	1	170.50	0	0.00	169.50	1	3,223	0.03%
2023/06/06	3	171.17	0	0.00	168.50	3	3,643	0.08%
2023/05/29	0	0.00	2	173.50	176.50	-2	4,025	-0.05%
2023/05/26	6	170.58	0	0.00	170.00	6	4,130	0.15%
2023/05/24	0	0.00	1	176.50	173.50	-1	4,144	-0.02%
2023/05/23	1	176.50	0	0.00	176.00	1	4,181	0.02%
2023/05/19	0	0.00	2	171.50	171.50	-2	4,139	-0.05%
2023/05/16	0	0.00	6	166.00	162.50	-6	4,095	-0.15%
2023/05/11	3	159.00	0	0.00	158.00	3	4,145	0.07%
2023/05/09	3	160.33	0	0.00	163.00	3	4,131	0.07%
2023/05/08	0	0.00	2	165.50	165.50	-2	4,127	-0.05%
2023/05/04	0	0.00	1	162.00	164.00	-1	4,158	-0.02%
2023/05/03	1	160.00	0	0.00	160.50	1	4,158	0.02%
2023/04/28	1	162.50	1	165.50	165.50	0	4,148	0.00%
2023/04/27	1	160.00	0	0.00	159.50	1	4,127	0.02%
2023/04/26	1	160.00	0	0.00	161.00	1	4,114	0.02%
2023/04/25	1	160.00	0	0.00	161.50	1	4,100	0.02%
2023/04/24	1	167.00	0	0.00	167.50	1	4,072	0.02%
2023/04/21	1	167.50	1	168.00	166.00	0	4,060	0.00%
2023/04/19	2	178.50	0	0.00	177.00	2	4,002	0.05%
2023/04/18	1	182.00	1	187.00	180.50	0	3,973	0.00%
2023/04/17	4	181.63	8	186.69	181.00	-4	3,910	-0.10%
2023/04/14	1	176.50	0	0.00	177.00	1	3,800	0.03%
2023/04/13	2	178.25	0	0.00	176.00	2	3,775	0.05%
2023/04/12	2	182.00	1	188.50	185.50	1	3,699	0.03%
2023/03/31	1	179.50	2	186.75	175.00	-1	3,468	-0.03%
2023/03/30	0	0.00	4	174.13	175.00	-4	3,112	-0.13%
2023/03/28	1	165.50	0	0.00	167.50	1	3,054	0.03%
2023/03/27	1	164.50	1	172.00	172.00	0	3,031	0.00%
2023/03/23	22	176.30	23	177.13	173.00	-1	2,888	-0.03%
2023/03/20	1	162.00	0	0.00	162.00	1	2,536	0.04%
2023/03/17	1	161.50	1	163.50	161.50	0	2,545	0.00%
2023/03/16	1	166.00	0	0.00	162.50	1	2,514	0.04%
2023/03/15	53	173.75	51	166.87	166.00	2	2,548	0.08%
2023/03/14	0	0.00	27	168.54	168.00	-27	2,442	-1.11%
2023/03/13	27	171.98	0	0.00	173.00	27	2,377	1.14%
2023/03/10	0	0.00	1	168.00	164.00	-1	2,257	-0.04%
2023/03/09	0	0.00	4	168.00	173.50	-4	2,112	-0.19%
2023/03/08	0	0.00	1	159.00	158.00	-1	2,066	-0.05%
2023/03/07	2	152.25	0	0.00	151.00	2	2,078	0.10%
2023/03/03	6	156.25	0	0.00	155.50	6	1,985	0.30%
2023/03/01	5	157.00	5	157.50	155.00	0	1,923	0.00%
2023/02/24	0	0.00	2	153.50	149.50	-2	1,792	-0.11%
2023/02/10	1	136.00	0	0.00	136.00	1	1,901	0.05%
2023/02/07	0	0.00	1	141.50	141.50	-1	1,923	-0.05%
2023/02/06	1	140.50	0	0.00	140.00	1	1,942	0.05%
2023/02/03	1	143.50	1	141.50	139.50	0	2,016	0.00%
2023/01/30	0	0.00	1	139.50	140.00	-1	1,999	-0.05%
2023/01/11	0	0.00	1	137.00	134.00	-1	2,172	-0.05%
2023/01/10	1	134.50	1	135.50	135.50	0	2,204	0.00%
2023/01/09	1	134.00	0	0.00	134.50	1	2,237	0.04%
2023/01/06	1	132.00	0	0.00	132.00	1	2,263	0.04%
2022/12/09	0	0.00	10	139.00	138.00	-10	2,663	-0.38%
2022/12/07	1	147.50	2	143.75	140.00	-1	2,731	-0.04%
2022/12/06	10	148.50	0	0.00	147.00	10	2,655	0.38%
2022/12/02	0	0.00	0.2	149.00	147.00	-0.2	2,559	-0.01%
2022/12/01	2	141.75	3	143.67	144.50	-1	2,506	-0.04%
2022/11/30	3	139.50	0	0.00	137.50	3	2,474	0.12%
2022/11/29	10.2	132.04	10	133.00	135.50	0.2	2,414	0.01%
2022/11/25	0	0.00	10	124.50	124.50	-10	2,510	-0.40%
2022/11/15	10	136.50	0	0.00	135.00	10	2,832	0.35%
2022/11/11	0	0.00	1	129.50	124.00	-1	2,912	-0.03%
2022/11/09	1	123.00	0	0.00	122.50	1	2,989	0.03%
2022/11/08	0	0.00	2	125.25	120.50	-2	3,065	-0.07%
2022/11/04	1	119.00	0	0.00	120.50	1	3,254	0.03%
2022/11/03	0	0.00	2	120.50	120.00	-2	3,337	-0.06%
2022/11/02	2	119.50	0	0.00	119.50	2	3,502	0.06%
2022/11/01	1	120.50	1	119.00	119.50	0	3,652	0.00%
2022/10/31	0	0.00	1	114.00	114.50	-1	3,643	-0.03%
2022/10/28	1	110.50	0	0.00	110.00	1	3,749	0.03%
2022/10/27	1	113.00	1	113.00	114.00	0	4,041	0.00%
2022/10/25	1	110.50	0	0.00	111.00	1	4,256	0.02%
2022/10/24	0	0.00	1	115.50	112.00	-1	4,354	-0.02%
2022/10/20	1	118.00	0	0.00	115.50	1	4,538	0.02%
2022/10/19	0	0.00	1	125.00	120.50	-1	4,539	-0.02%
2022/10/17	1	120.50	0	0.00	122.50	1	4,489	0.02%
2022/10/07	2	136.00	0	0.00	135.00	2	4,555	0.04%
2022/10/05	0	0.00	3	146.00	144.00	-3	4,789	-0.06%
2022/10/04	2	143.50	0	0.00	144.50	2	4,848	0.04%
2022/10/03	0	0.00	2	140.00	141.00	-2	4,953	-0.04%
2022/09/30	2	137.00	7	136.07	140.00	-5	5,024	-0.10%
2022/09/29	1	139.00	1	138.00	138.00	0	5,105	0.00%
2022/09/28	6	141.67	0	0.00	137.50	6	5,130	0.12%
2022/09/27	1	147.50	4	144.00	147.50	-3	5,130	-0.06%
2022/09/26	3	149.17	4	148.63	143.50	-1	5,131	-0.02%
2022/09/23	5	155.10	5	156.10	153.50	0	5,142	0.00%
2022/09/22	2	156.50	2	155.50	157.00	0	5,139	0.00%
2022/09/20	2	152.50	3	155.17	155.50	-1	5,150	-0.02%
2022/09/19	2	153.50	2	150.50	153.50	0	5,174	0.00%
2022/09/16	3	147.50	3	150.67	152.50	0	5,239	0.00%
2022/09/15	3	153.67	12	153.46	149.00	-9	5,231	-0.17%
2022/09/13	2	163.50	0	0.00	161.00	2	5,409	0.04%
2022/09/12	1	165.00	0	0.00	164.00	1	5,500	0.02%
2022/09/07	2	160.50	2	161.00	160.00	0	5,685	0.00%
2022/09/06	5	165.60	4	166.88	163.00	1	5,881	0.02%
2022/09/05	1	172.50	11	170.09	170.00	-10	6,038	-0.17%
2022/09/02	17	178.12	4	179.88	176.00	13	6,005	0.22%
2022/09/01	2	179.00	11	174.09	174.00	-9	5,881	-0.15%
2022/08/31	0	0.00	4	177.75	180.00	-4	5,852	-0.07%
2022/08/30	1	174.00	1	172.50	174.50	0	5,890	0.00%
2022/08/29	2	167.00	4	167.50	169.50	-2	5,983	-0.03%
2022/08/26	2	179.50	2	179.50	173.50	0	5,984	0.00%
2022/08/25	1	175.00	1	175.50	175.00	0	5,885	0.00%
2022/08/24	1	173.00	1	174.50	173.00	0	5,889	0.00%
2022/08/23	1	176.00	1	174.50	172.50	0	5,924	0.00%
2022/08/19	8	176.94	4	176.50	179.50	4	5,947	0.07%
2022/08/18	1	173.00	5	169.80	173.00	-4	5,835	-0.07%
2022/08/17	0	0.00	2.1	168.00	167.50	-2.1	5,779	-0.04%
2022/08/16	8	174.00	4	173.00	169.50	4	5,806	0.07%
2022/08/15	0	0.00	3	168.50	171.50	-3	5,701	-0.05%
2022/08/12	3	171.67	2	171.75	171.00	1	5,614	0.02%
2022/08/11	12	167.38	1	169.50	170.50	11	5,511	0.20%
2022/08/10	11	169.14	1	164.50	164.50	10	5,417	0.18%
2022/08/09	2	169.50	0	0.00	168.00	2	5,347	0.04%
2022/08/08	12	163.33	14	169.14	170.00	-2	5,179	-0.04%
2022/08/05	1	161.50	1	163.00	162.50	0	5,029	0.00%
2022/08/04	1	157.00	11	155.95	159.50	-10	4,991	-0.20%
2022/08/03	4	166.88	3	159.33	159.50	1	4,896	0.02%
2022/08/02	4.1	160.55	3	163.17	163.50	1.1	4,624	0.02%
2022/08/01	1	166.00	1	162.50	161.50	0	4,579	0.00%
2022/07/29	10	162.50	1	163.00	161.00	9	4,486	0.20%
2022/07/28	4	161.50	14	158.18	159.00	-10	4,410	-0.23%
2022/07/27	10	149.50	0	0.00	151.50	10	4,254	0.24%
2022/07/26	1	154.50	1	146.50	146.50	0	4,206	0.00%
2022/07/25	1	153.00	1	154.00	154.50	0	4,205	0.00%
2022/07/20	10	155.00	10	152.00	152.00	0	4,242	0.00%
2022/07/18	2	158.00	0	0.00	157.00	2	4,261	0.05%
2022/07/15	1	156.50	1	157.50	157.50	0	4,251	0.00%
2022/07/14	6	153.92	6	158.25	159.50	0	4,223	0.00%
2022/07/13	4	160.50	2	161.25	156.00	2	4,166	0.05%
2022/07/12	1	150.50	1	153.50	153.50	0	4,049	0.00%
2022/07/11	1	152.50	2	154.25	155.00	-1	4,060	-0.02%
2022/07/08	2	148.25	1	152.50	152.50	1	3,974	0.03%
2022/07/06	10	136.00	10	127.05	126.50	0	3,872	0.00%
2022/07/04	0	0.00	1	144.00	138.00	-1	3,995	-0.03%
2022/07/01	1	155.50	10	148.00	140.00	-9	4,071	-0.22%
2022/06/29	0	0.00	1	164.50	165.00	-1	4,217	-0.02%
2022/06/24	1	160.00	1	161.00	162.00	0	4,401	0.00%
2022/06/23	1	158.50	0	0.00	158.50	1	4,475	0.02%
2022/06/22	11	172.68	0	0.00	157.50	11	4,737	0.23%
2022/06/21	2	179.50	2	177.50	174.50	0	4,993	0.00%
2022/06/20	1	175.50	2	174.00	175.00	-1	4,977	-0.02%
2022/06/17	10	167.90	11	172.14	174.00	-1	4,936	-0.02%
2022/06/16	1	176.00	0	0.00	169.00	1	4,982	0.02%
2022/06/15	6	177.33	15	174.00	169.50	-9	5,024	-0.18%
2022/06/14	10	168.00	2	170.00	173.00	8	4,864	0.16%
2022/06/13	1	160.50	17	165.38	165.50	-16	4,663	-0.34%
2022/06/10	1	166.00	5	163.50	163.50	-4	4,645	-0.09%
2022/06/08	1	167.00	1	169.50	168.00	0	4,627	0.00%
2022/06/07	12	159.08	10	162.00	168.00	2	4,564	0.04%
2022/06/06	0	0.00	1	160.00	157.50	-1	4,476	-0.02%
2022/06/02	0	0.00	10	156.00	156.00	-10	4,511	-0.22%
2022/06/01	14	159.57	0	0.00	156.50	14	4,580	0.31%
2022/05/31	3	158.00	0	0.00	158.00	3	4,717	0.06%
2022/05/30	8	155.06	6	157.33	157.50	2	4,666	0.04%
2022/05/27	0	0.00	1	151.00	150.50	-1	4,616	-0.02%
2022/05/26	1	140.00	0	0.00	143.50	1	4,578	0.02%
2022/05/24	11	145.86	0	0.00	138.00	11	4,635	0.24%
2022/05/20	0	0.00	5	143.00	142.50	-5	4,629	-0.11%
2022/05/17	1	138.00	0	0.00	139.50	1	4,660	0.02%
2022/05/16	5	136.00	0	0.00	137.50	5	4,696	0.11%
2022/05/09	0	0.00	7	134.00	136.00	-7	5,033	-0.14%
2022/05/05	8	155.63	5	155.00	152.00	3	5,093	0.06%
2022/05/03	0	0.00	0	149.50	149.50	0	5,246	0.00%
2022/04/29	0	0.00	1	150.00	148.50	-1	5,309	-0.02%
2022/04/28	5	149.00	2	148.25	145.00	3	5,334	0.06%
2022/04/27	2	154.00	0	0.00	155.00	2	5,350	0.04%
2022/04/26	1	152.00	5	154.50	151.50	-4	5,405	-0.07%
2022/04/25	0	0.00	1	153.50	156.00	-1	5,505	-0.02%
2022/04/22	1	163.50	1	167.00	161.00	0	5,508	0.00%
2022/04/20	0	0.00	1	170.50	170.50	-1	5,570	-0.02%
2022/04/19	1	171.50	1	171.50	170.50	0	5,625	0.00%
2022/04/18	2	170.50	0	0.00	167.00	2	5,661	0.04%
2022/04/15	1	173.00	0	0.00	166.00	1	5,602	0.02%
2022/04/14	3	183.50	0	0.00	182.00	3	5,580	0.05%
2022/04/12	1	177.00	5	179.00	181.00	-4	5,533	-0.07%
2022/04/11	0	0.00	29	192.10	184.50	-29	5,497	-0.53%
2022/04/08	66	193.94	30	189.00	191.50	36	5,460	0.66%
2022/04/07	0	0.00	44	190.48	185.50	-44	5,316	-0.83%
2022/04/06	17	193.94	0	0.00	194.50	17	5,224	0.33%
2022/04/01	26	191.29	11	192.00	188.50	15	5,154	0.29%
2022/03/31	3	186.00	0	0.00	190.00	3	5,047	0.06%
2022/03/28	0	0.00	88	194.35	196.00	-88	5,141	-1.71%
2022/03/25	13	198.62	2	197.25	193.00	11	5,235	0.21%
2022/03/24	103	187.33	18	190.28	189.50	85	5,126	1.66%	大買/
2022/03/23	2	176.75	1	179.00	178.50	1	5,043	0.02%
2022/03/22	0	0.00	1	171.50	172.00	-1	5,159	-0.02%
2022/03/21	1	168.00	0	0.00	170.00	1	5,398	0.02%
2022/03/18	1	167.50	0	0.00	166.00	1	5,608	0.02%
2022/03/16	1	148.00	1	146.00	147.00	0	6,157	0.00%
2022/03/10	0	0.00	5	153.00	153.00	-5	6,588	-0.08%
2022/03/08	0	0.00	2	141.25	142.00	-2	6,692	-0.03%
2022/03/07	7	148.36	0	0.00	146.00	7	6,859	0.10%
2022/03/01	1	162.00	0	0.00	158.00	1	7,028	0.01%
2022/02/25	0	0.00	10	151.00	152.00	-10	7,185	-0.14%
2022/02/24	5	151.50	6	153.42	147.00	-1	7,251	-0.01%
2022/02/22	11	155.36	12	159.17	155.50	-1	7,547	-0.01%
2022/02/21	6	161.08	5	163.50	161.50	1	7,606	0.01%
2022/02/18	0	0.00	2	163.75	164.00	-2	7,746	-0.03%
2022/02/17	1	162.50	0	0.00	162.50	1	7,779	0.01%
2022/02/16	1	161.00	0	0.00	160.50	1	7,840	0.01%
2022/02/15	1	159.50	0	0.00	157.50	1	7,863	0.01%
2022/02/14	1	164.00	0	0.00	159.00	1	7,875	0.01%
2022/02/11	6	163.67	7	167.21	169.50	-1	7,904	-0.01%
2022/02/10	7	170.50	7	172.14	168.00	0	7,850	0.00%
2022/02/09	1	171.00	1	172.50	168.00	0	7,817	0.00%
2022/02/07	2	159.00	0	0.00	166.50	2	7,761	0.03%
2022/01/26	2	165.25	2	168.00	167.00	0	7,763	0.00%
2022/01/25	2	174.00	0	0.00	165.00	2	8,010	0.02%
2022/01/24	1	170.00	1	175.50	182.00	0	8,091	0.00%
2022/01/21	1	183.00	0	0.00	178.00	1	8,263	0.01%
2022/01/20	4	189.75	0	0.00	185.50	4	8,419	0.05%
2022/01/19	0	196.50	0	0.00	196.00	0	8,409	0.00%
2022/01/18	1	207.00	2	204.75	196.50	-1	8,322	-0.01%
2022/01/14	0	0.00	2	189.00	195.00	-2	8,172	-0.02%
2022/01/11	1	190.00	0	0.00	182.50	1	8,002	0.01%
2022/01/07	4	199.63	0	0.00	189.50	4	7,931	0.05%
2022/01/06	3	206.50	0	0.00	209.00	3	7,883	0.04%
2022/01/05	2	214.00	1	214.00	211.50	1	7,914	0.01%
2022/01/04	0	0.00	2	215.50	213.00	-2	7,936	-0.03%
2021/12/30	2	213.75	0	0.00	214.50	2	7,919	0.03%
2021/12/28	1	211.00	0	0.00	211.00	1	7,912	0.01%
2021/12/27	0	0.00	2.3	216.17	215.00	-2.3	7,905	-0.03%
2021/12/23	1	213.00	0	0.00	213.50	1	7,881	0.01%
2021/12/22	1	223.00	1	217.00	220.50	0	7,867	0.00%
2021/12/21	0	0.00	1	217.00	213.00	-1	7,563	-0.01%
2021/12/20	1	214.00	1	214.50	208.00	0	7,314	0.00%
2021/12/17	2	209.75	0	0.00	217.50	2	7,101	0.03%
2021/12/16	0	0.00	3	203.00	216.00	-3	6,839	-0.04%
2021/12/15	2	192.50	5	195.10	196.50	-3	6,588	-0.05%
2021/12/14	4	187.88	0	0.00	194.50	4	6,288	0.06%
2021/12/13	1	192.50	7	200.50	204.50	-6	5,920	-0.10%
2021/12/10	7.3	186.87	12	183.54	186.00	-4.7	5,557	-0.08%
2021/12/09	9	176.78	7	179.50	177.50	2	5,176	0.04%
2021/12/08	4	181.00	5	178.60	182.50	-1	5,027	-0.02%
2021/12/07	2	167.50	0	0.00	166.00	2	4,775	0.04%
2021/12/06	1	165.00	0	0.00	165.00	1	4,693	0.02%
2021/12/02	2	162.00	4	165.00	160.00	-2	4,593	-0.04%
2021/12/01	8	159.31	5.3	158.74	160.00	2.8	4,451	0.06%
2021/11/30	2	178.00	0	0.00	168.00	2	4,211	0.05%
2021/11/29	2	168.50	0	0.00	170.00	2	4,107	0.05%
2021/11/25	0	0.00	20	181.38	175.00	-20	3,948	-0.51%
2021/11/24	20	174.38	0	0.00	183.00	20	3,734	0.54%
2021/11/23	30	172.83	63	170.82	166.50	-33	3,525	-0.94%
2021/11/22	2	176.25	57	173.92	173.00	-55	3,419	-1.61%
2021/11/19	89	177.10	103	165.25	180.00	-14	3,292	-0.43%	大賣/
2021/11/18	8	170.50	78	166.12	164.00	-70	3,025	-2.31%
2021/11/17	2	169.00	0	0.00	171.00	2	2,917	0.07%
2021/11/16	20	178.00	21	181.38	179.00	-1	2,747	-0.04%
2021/11/15	25	174.06	22	168.75	180.00	3	2,678	0.11%
2021/11/12	21.3	162.62	3	156.00	164.00	18.3	2,580	0.71%
2021/11/10	20	154.25	1	153.00	154.50	19	2,433	0.78%
2021/11/09	3	144.00	3	150.00	145.00	0	2,330	0.00%
2021/11/08	23	149.61	4	148.25	150.00	19	2,286	0.83%
2021/11/05	29	141.72	5	143.50	144.50	24	2,213	1.08%
2021/11/04	0	0.00	1	140.50	140.50	-1	2,155	-0.05%
2021/11/03	20	141.00	1	142.00	145.00	19	2,053	0.93%
2021/11/02	32	137.22	32	141.41	132.00	0	1,962	0.00%
2021/11/01	12	132.17	0	0.00	136.50	12	1,616	0.74%
2021/10/29	61	121.52	59	119.08	124.50	2	1,427	0.14%
2021/10/28	1	113.50	6	113.50	113.50	-5	1,172	-0.43%
2021/10/27	5	103.50	0	0.00	103.50	5	946	0.53%
2021/10/26	23	94.16	0	0.00	94.30	23	880	2.61%
2021/10/20	0	0.00	4	91.13	90.30	-4	844	-0.47%
2021/10/18	0	0.00	2	85.85	85.40	-2	770	-0.26%
2021/10/15	0	0.00	2	82.70	85.00	-2	750	-0.27%
2021/10/13	30	82.47	0	0.00	83.00	30	692	4.33%
2021/10/08	2	77.30	0	0.00	77.50	2	604	0.33%
2021/09/29	0	0.00	2	77.30	77.50	-2	556	-0.36%
2021/09/24	1	78.40	1	78.30	78.50	0	485	0.00%
2021/09/17	0	0.00	0	76.80	76.60	0	401	0.00%
2021/09/08	0	0.00	1	71.00	70.80	-1	333	-0.30%
2021/09/01	0	0.00	1	73.60	74.00	-1	309	-0.32%
2021/08/31	4	73.28	0	0.00	74.00	4	296	1.35%
2021/06/25	0	0.00	5.2	67.12	67.10	-5.2	268	-1.93%
2021/06/18	0	0.00	15	67.20	67.40	-15	276	-5.43%
2021/06/08	0	0.00	0.2	66.50	65.70	-0.2	291	-0.06%
2021/06/07	0	0.00	0	66.90	65.80	0	294	-0.01%
2021/06/02	0	66.20	0	0.00	66.00	0	303	0.01%
2021/05/31	0	0.00	0.1	67.20	66.40	-0.1	308	-0.04%
2021/05/25	0	0.00	0.1	64.80	64.30	-0.1	320	-0.03%
2021/05/21	0	0.00	0	64.70	63.80	0	334	-0.01%
2021/05/20	0	0.00	0.2	63.00	62.70	-0.2	349	-0.06%
2021/05/19	0	0.00	0	66.20	62.90	0	360	0.00%
2021/05/17	0.1	59.50	0	0.00	59.20	0.1	367	0.01%
2021/05/12	0.3	61.80	0.6	63.03	61.80	-0.3	360	-0.07%
2021/04/16	5	74.00	0	0.00	73.90	5	452	1.10%
2021/02/25	1	77.90	3	78.23	78.10	-2	400	-0.50%
2021/02/24	0	0.00	15	78.13	77.80	-15	399	-3.76%
2021/01/22	1	71.10	0	0.00	71.80	1	337	0.30%
2021/01/19	0	0.00	1	75.40	80.90	-1	266	-0.37%
2021/01/18	10	72.97	1	73.00	73.60	9	225	3.99%
2021/01/15	1	71.90	0	0.00	71.20	1	217	0.46%
2021/01/07	0	0.00	1	71.80	71.90	-1	199	-0.50%
2021/01/06	2	72.65	0	0.00	72.00	2	199	1.00%
2020/12/31	0	0.00	5	71.50	71.60	-5	193	-2.58%
2020/12/11	10	73.20	0	0.00	73.10	10	195	5.12%
2020/12/04	0.4	74.80	15	74.33	76.20	-14.6	193	-7.51%
2020/12/03	0	0.00	0.4	79.20	74.00	-0.4	186	-0.24%
2020/11/30	0	0.00	0.2	74.20	74.00	-0.2	192	-0.09%
2020/11/20	2	73.30	0	0.00	73.50	2	195	1.02%
2020/09/15	0.1	74.60	0	0.00	74.60	0.1	597	0.02%
2020/09/14	0	0.00	0.1	79.00	74.30	-0.1	607	-0.02%
2020/09/02	1	79.10	1	80.20	80.50	0	631	0.00%
2020/07/16	0	0.00	1	82.70	81.10	-1	691	-0.14%
2020/07/15	1	85.70	0	0.00	85.20	1	691	0.14%
2020/07/14	20	85.60	0	0.00	85.40	20	684	2.92%
2020/07/07	2	90.90	0	0.00	89.00	2	662	0.30%
2020/07/06	1	90.50	1	90.90	91.20	0	653	0.00%
2020/07/03	0	0.00	0.2	89.10	89.40	-0.2	628	-0.04%
2020/07/02	0.2	87.50	0	0.00	87.60	0.2	614	0.04%
2020/07/01	0	0.00	2	86.90	87.00	-2	612	-0.33%
2020/06/30	1	85.10	1	86.50	85.60	0	602	0.00%
2020/06/29	2	85.25	0	0.00	85.10	2	596	0.34%
2020/06/24	0	0.00	1	88.30	88.50	-1	579	-0.17%
2020/06/23	2	90.10	5	90.00	90.10	-3	560	-0.54%
2020/06/18	0	0.00	5	81.90	82.20	-5	483	-1.03%
2020/06/17	0	0.00	10	80.60	80.30	-10	483	-2.07%
2020/06/12	20	78.20	0	0.00	79.00	20	508	3.93%
2020/05/25	0	0.00	1	74.20	74.60	-1	536	-0.19%
2020/05/22	1	72.90	0	0.00	72.70	1	537	0.19%
2020/05/21	0	0.00	1	73.90	75.00	-1	539	-0.19%
2020/05/19	0	0.00	1	73.00	72.50	-1	544	-0.18%
2020/05/15	1	72.70	0	0.00	72.70	1	545	0.18%
2020/04/29	1	72.60	1	74.50	74.20	0	587	0.00%
2020/04/24	0	0.00	1	73.20	72.80	-1	605	-0.17%
2020/04/20	1	72.20	0	0.00	72.00	1	590	0.17%
2020/04/16	0	0.00	1	73.40	73.40	-1	585	-0.17%
2020/04/15	1	72.20	0	0.00	72.50	1	585	0.17%
2020/04/06	0	0.00	11	67.12	67.70	-11	586	-1.87%
2020/03/31	1	66.10	0	0.00	65.70	1	601	0.17%
2020/03/23	0	0.00	1	59.30	61.20	-1	660	-0.15%
2020/03/19	5	54.30	1	54.50	54.10	4	654	0.61%
2020/03/09	1	80.90	0	0.00	78.30	1	615	0.16%
2020/03/05	0	0.00	5	82.60	82.30	-5	616	-0.81%
2020/02/27	1	82.80	0	0.00	80.30	1	622	0.16%
2020/02/26	0	0.00	2	82.10	81.60	-2	605	-0.33%
2020/02/25	1	80.50	0	0.00	80.70	1	606	0.16%
2020/02/24	1	81.40	0	0.00	81.20	1	610	0.16%
2020/02/04	5	81.20	0	0.00	81.30	5	732	0.68%
2020/01/17	0	0.00	0.1	90.70	90.70	-0.1	712	-0.01%
2020/01/06	0	0.00	5	91.20	91.10	-5	891	-0.56%
2019/12/25	3	96.03	0	0.00	96.30	3	963	0.31%
2019/12/24	10	93.00	0	0.00	94.60	10	948	1.05%
2019/12/23	0	0.00	1	91.20	90.00	-1	935	-0.11%
2019/12/18	0	0.00	2	92.70	92.10	-2	972	-0.21%
2019/12/17	1	91.40	0	0.00	92.10	1	981	0.10%
2019/12/16	1	91.70	0	0.00	91.80	1	989	0.10%
2019/11/21	1	90.70	1	91.20	91.00	0	1,543	0.00%
2019/11/20	0	0.00	1	92.50	91.10	-1	1,688	-0.06%
2019/11/19	1	89.40	0	0.00	89.50	1	1,721	0.06%
2019/11/11	1	88.10	1	88.90	88.90	0	1,999	0.00%
2019/11/05	1	94.60	0	0.00	94.80	1	2,159	0.05%
2019/10/23	1	96.20	0	0.00	97.80	1	3,121	0.03%
2019/10/22	1	95.50	0	0.00	95.00	1	3,101	0.03%
2019/10/14	0	0.00	3	96.00	95.10	-3	3,154	-0.10%
2019/10/07	0	0.00	0.1	98.10	98.10	-0.1	3,112	0.00%
2019/10/01	0	0.00	1	100.00	100.50	-1	3,125	-0.03%
2019/09/26	0	0.00	1	105.50	104.00	-1	3,135	-0.03%
2019/09/17	0	0.00	0.1	100.00	100.00	-0.1	3,165	0.00%
2019/09/16	0	0.00	3	100.50	101.50	-3	3,193	-0.09%
2019/09/12	2	105.25	0	0.00	103.50	2	3,203	0.06%
2019/09/10	1	103.50	0	0.00	103.50	1	3,196	0.03%
2019/09/06	0	0.00	1	113.00	109.00	-1	3,135	-0.03%
2019/09/05	2	111.00	0	0.00	111.00	2	3,112	0.06%
2019/09/03	20	113.50	23	112.57	109.00	-3	3,074	-0.10%
2019/08/30	2	108.25	1	108.50	107.00	1	2,939	0.03%
2019/08/29	0	0.00	1	106.50	106.00	-1	2,915	-0.03%
2019/08/28	1	108.00	0	0.00	107.50	1	2,880	0.03%
2019/08/27	1	112.00	0.1	112.00	110.00	0.9	2,851	0.03%
2019/08/26	0	0.00	1	108.00	108.50	-1	2,807	-0.04%
2019/08/23	5	112.30	5	113.10	111.50	0	2,792	0.00%
2019/08/22	2	108.50	2	108.75	108.00	0	2,653	0.00%
2019/08/20	7	108.71	5	110.10	107.50	2	2,574	0.08%
2019/08/12	0	0.00	2	104.00	103.50	-2	2,533	-0.08%
2019/08/08	3	109.00	0	0.00	112.00	3	2,625	0.11%
2019/08/07	1	109.50	1	106.50	105.50	0	2,604	0.00%
2019/08/02	0	0.00	8	113.00	113.50	-8	2,685	-0.30%
2019/08/01	12	111.63	1	114.00	114.00	11	2,652	0.41%
2019/07/30	0	0.00	1	102.50	103.00	-1	2,459	-0.04%
2019/07/26	6	109.83	6	112.08	111.50	0	2,484	0.00%
2019/07/25	10	107.50	16	109.38	110.50	-6	2,336	-0.26%
2019/07/23	2	101.00	1	99.20	98.60	1	2,210	0.05%
2019/07/16	1	95.50	0	0.00	94.40	1	2,644	0.04%
2019/06/21	0	0.00	5	96.10	94.00	-5	3,014	-0.17%
2019/06/19	5	95.10	0	0.00	95.40	5	2,962	0.17%
2019/05/31	0	0.00	5	92.98	93.00	-5	3,005	-0.17%
2019/05/30	5	92.20	0	0.00	93.00	5	3,008	0.17%
2019/05/17	0	0.00	1	92.40	94.10	-1	2,990	-0.03%
2019/05/16	0	0.00	129	95.19	92.00	-129	2,916	-4.42%	大賣/鉅額交易
2019/05/13	5	104.50	5	105.00	106.00	0	2,648	0.00%
2019/05/10	49	103.16	14	102.29	102.50	35	2,571	1.36%
2019/05/09	0	0.00	5	99.90	101.00	-5	2,521	-0.20%
2019/05/08	1	99.70	0	0.00	100.00	1	2,410	0.04%
2019/05/07	25	100.90	1	102.00	102.50	24	2,385	1.01%
2019/05/03	5	106.50	6	104.08	104.50	-1	2,271	-0.04%
2019/04/30	0	0.00	20	97.35	100.50	-20	2,155	-0.93%
2019/04/29	15	100.67	10	99.40	99.40	5	2,095	0.24%
2019/04/25	4	106.50	7	107.64	104.00	-3	1,984	-0.15%
2019/04/24	90	105.56	90	106.78	103.50	0	1,889	0.00%
2019/04/23	6	103.42	0	0.00	103.00	6	1,773	0.34%
2019/04/22	31	101.56	31	102.87	105.00	0	1,642	0.00%
2019/04/19	90	94.50	100	95.97	95.60	-10	1,505	-0.66%
2019/04/18	50	91.34	10	91.50	90.10	40	1,385	2.89%
2019/04/17	30	90.97	0	0.00	90.00	30	1,309	2.29%
2019/04/16	30	90.80	0	0.00	91.00	30	1,269	2.36%
2019/04/11	0	0.00	1	84.30	83.70	-1	1,129	-0.09%
2019/04/10	0	0.00	1	86.10	87.10	-1	1,100	-0.09%
2019/04/09	0	0.00	3	86.10	86.70	-3	1,077	-0.28%
2019/04/08	1	86.70	1	85.30	86.70	0	1,004	0.00%
2019/04/03	2	83.55	0	0.00	83.20	2	964	0.21%
2019/03/29	1	82.80	0	0.00	82.50	1	933	0.11%
2019/03/25	1	80.20	0	0.00	80.30	1	945	0.11%
2019/03/22	0	0.00	3	83.03	82.00	-3	940	-0.32%
2019/03/18	1	82.30	2	82.70	81.50	-1	972	-0.10%
2019/03/15	2	80.80	0	0.00	80.60	2	962	0.21%
2019/03/13	2	81.80	1	80.80	82.30	1	973	0.10%
2019/03/05	1	79.60	0	0.00	79.90	1	1,013	0.10%
2019/02/27	1	81.20	5	81.10	80.30	-4	1,010	-0.40%
2019/02/22	5	85.00	0	0.00	82.10	5	1,049	0.48%
2019/01/08	0	0.00	1	77.60	78.20	-1	762	-0.13%
2019/01/07	1	76.10	0	0.00	76.80	1	756	0.13%
2018/12/07	2	77.80	2	78.45	78.90	0	658	0.00%
2018/11/28	0	0.00	2	75.70	77.80	-2	503	-0.40%
2018/11/27	0	0.00	20	75.09	75.80	-20	467	-4.28%
2018/11/26	20	73.79	0	0.00	75.30	20	456	4.38%
2018/11/23	2	76.50	0	0.00	74.50	2	446	0.45%
2018/11/22	0	0.00	60	74.95	74.80	-60	418	-14.33%
2018/11/14	21	70.69	0	0.00	70.80	21	345	6.08%
2018/11/13	9	69.58	0	0.00	70.40	9	346	2.60%
2018/11/12	10	71.00	0	0.00	70.80	10	349	2.86%
2018/11/09	10	69.75	0	0.00	70.80	10	354	2.82%
2018/11/08	10	68.90	0	0.00	68.50	10	345	2.89%
2018/10/23	2	74.80	2	73.50	72.90	0	380	0.00%
2018/10/05	2	72.40	2	73.95	74.70	0	750	0.00%
2018/10/03	0	0.00	10	74.52	74.50	-10	740	-1.35%
2018/09/18	0	0.00	10	71.50	71.30	-10	758	-1.32%
2018/09/10	10	69.74	0	0.00	69.10	10	781	1.28%
2018/08/01	20	73.70	11	75.69	75.90	9	830	1.08%
2018/07/23	0	0.00	15	75.35	75.00	-15	807	-1.86%
2018/07/20	2	80.10	0	0.00	80.10	2	795	0.25%
2018/07/19	0	0.00	0.2	79.00	78.60	-0.2	770	-0.03%
2018/07/18	5	84.62	0	0.00	83.50	5	725	0.69%
2018/07/17	2	84.25	0	0.00	82.30	2	653	0.31%
2018/07/16	8	81.94	0	0.00	84.10	8	602	1.33%
2018/07/13	1	79.50	0	0.00	79.90	1	481	0.21%
2018/06/15	0	0.00	1	80.00	79.10	-1	344	-0.29%
2018/06/05	1	76.00	0	0.00	76.80	1	280	0.36%
2018/05/08	0	0.00	1	65.00	64.60	-1	272	-0.37%
2018/04/25	1	61.60	0	0.00	62.00	1	262	0.38%
2018/03/16	0	0.00	0	80.00	72.00	0	343	0.00%
2018/03/15	0	0.00	3	72.50	73.20	-3	349	-0.86%
2018/03/13	1	72.80	0	0.00	72.30	1	350	0.29%
2018/03/09	2	73.40	0	0.00	73.00	2	357	0.56%
2018/03/05	2	73.00	2	72.60	72.60	0	395	0.00%
2018/02/08	0	0.00	0.1	81.50	74.00	-0.1	364	-0.02%
2018/02/01	0	0.00	0.4	82.80	76.30	-0.4	377	-0.10%
2018/01/25	0	75.90	0	0.00	76.30	0	422	0.01%
2018/01/18	0	0.00	1	77.00	76.50	-1	433	-0.23%
2018/01/12	0	0.00	0	81.80	76.50	0	441	0.00%
2018/01/10	0	0.00	0.4	75.40	73.40	-0.4	452	-0.08%
2018/01/08	0	0.00	0.1	79.60	77.00	-0.1	448	-0.01%
2018/01/04	0	0.00	2	76.10	77.30	-2	452	-0.44%
2018/01/03	0	0.00	0	77.70	77.10	0	456	0.00%
2018/01/02	1	77.10	0	0.00	77.10	1	455	0.22%