力致 (3483)-統一-竹南券商分點個股進出

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

力致

(3483)

可現股當沖

股價
192.5
漲跌
▼3.5
漲幅
-1.79%
成交量
6,347張
產業
上櫃電腦及週邊類股
364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

力致 (3483)籌碼相關－統一-竹南券商分點個股進出

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

統一-竹南券商分點個股進出
統一-竹南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
2024/06/06	5	196.00	6	195.00	196.00	-1	5,849	-0.02%
2024/06/05	5	196.50	6	189.58	187.50	-1	5,747	-0.02%
2024/06/04	3	206.83	1.3	206.99	205.00	1.7	5,605	0.03%
2024/06/03	2	206.75	2	209.00	208.00	0	5,581	0.00%
2024/05/31	4	212.00	0	0.00	207.00	4	5,713	0.07%
2024/05/30	1	204.50	1	206.50	203.50	0	5,595	0.00%
2024/05/29	1	196.50	1	201.00	198.00	0	5,389	0.00%
2024/05/28	1	189.00	1	192.00	188.50	0	4,973	0.00%
2024/05/27	5	188.00	0	0.00	187.00	5	4,878	0.10%
2024/05/23	1	190.00	0	0.00	186.00	1	4,666	0.02%
2024/05/22	2	187.75	3	189.33	187.50	-1	4,434	-0.02%
2024/05/21	1	181.00	1	177.50	179.50	0	4,132	0.00%
2024/05/20	0.1	172.50	0	0.00	174.00	0.1	3,948	0.00%
2024/05/17	0.1	168.00	2.2	168.20	170.00	-2.1	3,739	-0.06%
2024/05/16	5	161.00	1.1	161.05	160.50	3.9	3,660	0.11%
2024/05/15	0.1	165.50	0	0.00	162.00	0.1	3,779	0.00%
2024/05/14	0	0.00	0.1	162.50	163.00	-0.1	3,969	0.00%
2024/05/08	0	0.00	0.1	165.50	165.50	-0.1	4,402	0.00%
2024/05/06	0	0.00	0.2	159.50	158.00	-0.2	4,500	0.00%
2024/05/02	0	0.00	1.3	163.00	163.00	-1.3	4,535	-0.03%
2024/04/30	0	0.00	1	165.00	166.50	-1	4,657	-0.02%
2024/04/29	1	158.50	0	0.00	160.00	1	4,554	0.02%
2024/04/26	0.1	157.00	0	0.00	154.00	0.1	4,509	0.00%
2024/04/24	0	0.00	2	146.00	147.50	-2	4,483	-0.04%
2024/04/23	2	141.00	0	0.00	141.00	2	4,486	0.04%
2024/04/22	1	142.50	0	0.00	138.00	1	4,521	0.02%
2024/04/19	1	133.50	0	0.00	140.50	1	4,527	0.02%
2024/04/10	1	147.50	0	0.00	147.00	1	4,582	0.02%
2024/04/08	1	150.50	0	0.00	150.00	1	4,695	0.02%
2024/04/02	2	149.50	0	0.00	150.00	2	4,921	0.04%
2024/04/01	2	153.00	0	0.00	153.00	2	5,034	0.04%
2024/03/28	1	157.50	0	0.00	153.00	1	5,038	0.02%
2024/03/26	1	161.50	0	0.00	157.50	1	5,105	0.02%
2024/03/25	0	0.00	2	165.00	161.00	-2	5,076	-0.04%
2024/03/22	3	155.50	2	155.50	155.50	1	5,064	0.02%
2024/03/21	0	151.50	1	151.00	153.00	-1	5,037	-0.02%
2024/03/19	2	147.50	3.4	147.85	147.50	-1.4	5,005	-0.03%
2024/03/18	6	146.00	2	146.75	147.00	4	4,999	0.08%
2024/03/14	6	145.33	1	148.00	145.00	5	5,034	0.10%
2024/03/13	3	157.00	0	0.00	151.50	3	4,992	0.06%
2024/03/06	1	168.00	2	176.25	168.00	-1	4,946	-0.02%
2024/02/26	1	166.00	0	0.00	164.50	1	5,015	0.02%
2024/02/23	3	166.83	0	0.00	165.00	3	5,335	0.06%
2024/02/21	1	173.00	0	0.00	169.50	1	5,855	0.02%
2024/02/16	3	175.00	0	0.00	176.00	3	5,848	0.05%
2024/02/15	0	0.00	2.4	179.00	182.50	-2.4	5,754	-0.04%
2024/02/05	1	177.00	5	177.90	166.00	-4	5,645	-0.07%
2024/02/02	4	172.75	1	170.50	172.00	3	5,433	0.06%
2024/02/01	2	165.25	2.2	165.23	164.00	-0.2	5,413	0.00%
2024/01/31	1	164.00	0	0.00	163.00	1	5,470	0.02%
2024/01/30	1	167.00	0	0.00	165.00	1	5,479	0.02%
2024/01/29	1	157.50	0	0.00	161.50	1	5,422	0.02%
2024/01/24	1	167.50	2	165.02	165.00	-1	5,440	-0.02%
2024/01/23	0	162.50	0	0.00	161.50	0	5,266	0.00%
2024/01/22	1	159.00	1	161.50	163.50	0	5,216	0.00%
2024/01/19	1	157.50	1	156.50	156.00	0	5,153	0.00%
2024/01/18	2	158.00	2	159.75	159.50	0	5,124	0.00%
2024/01/17	4	159.50	5	158.40	158.00	-1	5,142	-0.02%
2024/01/12	1	154.00	1	151.50	151.50	0	5,220	0.00%
2024/01/11	1	151.00	1	153.00	153.00	0	5,283	0.00%
2024/01/09	1	154.00	1	153.00	153.00	0	5,493	0.00%
2024/01/08	1	156.00	1	152.50	152.50	0	5,686	0.00%
2024/01/04	0	0.00	0.1	161.50	159.00	-0.1	6,164	0.00%
2023/12/29	0	159.00	0	0.00	162.50	0	6,419	0.00%
2023/12/28	2	161.00	4	162.75	160.50	-2	6,370	-0.03%
2023/12/27	4	159.25	2	159.25	159.00	2	6,234	0.03%
2023/12/22	5.1	156.30	5	152.10	152.00	0.1	6,234	0.00%
2023/12/21	2	151.00	0	0.00	151.00	2	6,247	0.03%
2023/12/12	1	150.50	1.1	149.07	149.00	-0.1	6,376	0.00%
2023/12/07	2	156.00	2	156.00	152.50	0	6,428	0.00%
2023/12/05	1	159.50	1	158.00	158.00	0	6,813	0.00%
2023/12/04	3	161.00	2	158.50	158.50	1	6,836	0.01%
2023/12/01	1	161.00	2	162.00	165.50	-1	6,804	-0.01%
2023/11/29	3	163.50	0	0.00	161.00	3	6,901	0.04%
2023/11/28	1	160.50	0	0.00	162.50	1	6,876	0.01%
2023/11/24	1	163.50	1	159.00	159.00	0	6,864	0.00%
2023/11/23	1	173.50	1.1	163.99	162.50	-0.1	6,816	0.00%
2023/11/22	1	173.50	1	174.50	176.00	0	6,667	0.00%
2023/11/21	7.1	161.77	10	163.65	167.00	-3	6,469	-0.05%
2023/11/20	3	151.50	6.1	153.40	155.00	-3.1	6,280	-0.05%
2023/11/17	1	146.50	1	146.50	146.50	0	6,331	0.00%
2023/11/16	0	0.00	1	145.00	146.00	-1	6,503	-0.02%
2023/11/15	1	148.00	0	0.00	145.00	1	6,902	0.01%
2023/11/14	0	0.00	1	144.50	145.00	-1	7,084	-0.01%
2023/11/10	1	143.50	1	147.00	143.00	0	7,681	0.00%
2023/11/09	3	155.33	2	152.75	151.50	1	7,907	0.01%
2023/11/08	2	148.50	1	147.00	150.00	1	8,067	0.01%
2023/11/07	3	147.67	1	147.50	148.00	2	8,241	0.02%
2023/11/06	2	147.75	1	146.00	146.00	1	9,352	0.01%
2023/11/02	1	142.50	1	145.50	146.00	0	9,627	0.00%
2023/10/31	0	0.00	1	132.00	132.00	-1	9,595	-0.01%
2023/10/25	1	139.50	1	142.00	143.00	0	9,617	0.00%
2023/10/24	1	137.50	0	0.00	138.00	1	9,593	0.01%
2023/10/19	2	146.00	2	145.25	145.50	0	9,627	0.00%
2023/10/17	1	152.00	1.1	147.45	148.50	-0.1	9,610	0.00%
2023/10/16	3	155.83	3	154.83	153.50	0	9,779	0.00%
2023/10/13	1	156.50	2	150.50	153.00	-1	10,092	-0.01%
2023/10/12	14.1	152.84	9	154.00	154.00	5.1	9,938	0.05%
2023/10/11	0	0.00	2	145.00	144.00	-2	9,730	-0.02%
2023/10/06	2.1	143.43	6	146.58	141.00	-3.9	9,612	-0.04%
2023/10/05	1	141.00	5	139.50	139.50	-4	9,489	-0.04%
2023/10/04	1	135.00	1	137.00	137.00	0	9,484	0.00%
2023/10/03	5	135.80	1.1	135.09	135.00	3.9	9,490	0.04%
2023/10/02	3	139.83	2	140.00	139.00	1	9,503	0.01%
2023/09/28	2	136.00	2	136.25	137.00	0	9,489	0.00%
2023/09/27	1	131.00	2	134.00	134.50	-1	9,522	-0.01%
2023/09/26	2	133.00	2	136.50	130.50	0	9,589	0.00%
2023/09/22	0.1	130.48	0	0.00	132.00	0.1	9,805	0.00%
2023/09/21	0	0.00	0.1	125.50	129.00	-0.1	9,794	0.00%
2023/09/20	1	134.50	1	131.50	131.50	0	9,702	0.00%
2023/09/19	0	0.00	2	131.75	131.50	-2	9,769	-0.02%
2023/09/15	2	140.00	2	138.00	138.00	0	10,086	0.00%
2023/09/14	3	137.83	2	139.25	139.50	1	10,040	0.01%
2023/09/13	1	129.50	1	133.00	133.00	0	9,987	0.00%
2023/09/12	1	135.50	2	136.75	135.00	-1	9,979	-0.01%
2023/09/11	6	134.75	10	135.00	133.50	-4	10,056	-0.04%
2023/09/08	14	146.82	7	143.07	142.00	7	9,998	0.07%
2023/09/07	1	138.00	1	139.50	142.50	0	9,677	0.00%
2023/09/05	6	139.42	7	141.29	143.50	-1	9,646	-0.01%
2023/09/04	1.1	137.48	0	0.00	137.50	1.1	9,586	0.01%
2023/09/01	2	133.50	1	132.50	132.50	1	9,721	0.01%
2023/08/31	1	135.50	1	136.00	136.00	0	9,819	0.00%
2023/08/30	0	0.00	4	135.50	135.00	-4	9,962	-0.04%
2023/08/29	11	134.14	2	133.00	134.00	9	9,925	0.09%
2023/08/28	1	133.00	0	0.00	133.00	1	9,872	0.01%
2023/08/25	2	138.75	2	140.25	140.00	0	9,703	0.00%
2023/08/24	2	146.00	0	0.00	140.00	2	9,554	0.02%
2023/08/23	1	145.50	1	147.50	144.00	0	9,286	0.00%
2023/08/22	1	152.00	2	153.25	150.50	-1	9,063	-0.01%
2023/08/21	1	153.00	2	149.25	152.00	-1	8,852	-0.01%
2023/08/18	2	143.75	3	142.67	143.00	-1	8,423	-0.01%
2023/08/17	1	146.00	0	0.00	146.00	1	8,180	0.01%
2023/08/16	3	144.33	1	144.00	145.00	2	7,821	0.03%
2023/08/15	0	0.00	1	138.00	136.00	-1	7,426	-0.01%
2023/08/14	2	132.00	4	138.13	132.50	-2	7,093	-0.03%
2023/08/11	5	155.00	2.1	157.24	146.50	3	6,715	0.04%
2023/08/10	3	158.00	8	157.63	162.50	-5	6,461	-0.08%
2023/08/09	3.1	151.75	2.1	158.00	158.00	1	5,326	0.02%
2023/08/08	1	143.50	0	0.00	144.00	1	4,987	0.02%
2023/08/04	1	129.00	0	0.00	143.50	1	5,066	0.02%
2023/07/28	0	0.00	2	148.50	164.00	-2	5,450	-0.04%
2023/07/26	0	0.00	6	144.00	145.00	-6	5,375	-0.11%
2023/07/24	0.1	157.50	3	166.17	158.00	-2.9	5,275	-0.06%
2023/07/21	0	0.00	1	151.50	151.50	-1	5,155	-0.02%
2023/07/20	0	0.00	3	136.00	138.00	-3	5,098	-0.06%
2023/07/19	22	133.68	33	134.71	133.00	-11	5,039	-0.22%
2023/07/18	62	122.72	54	123.80	126.50	8	4,709	0.17%
2023/07/14	0	0.00	1.1	109.50	109.50	-1.1	4,123	-0.03%
2023/07/13	0	0.00	2	99.90	99.90	-2	4,072	-0.05%
2023/07/12	0	0.00	3	90.37	90.90	-3	3,998	-0.08%
2023/07/07	1	89.50	1	88.00	87.50	0	3,883	0.00%
2023/07/06	0	0.00	3	91.20	90.00	-3	3,837	-0.08%
2023/07/05	0	0.00	2	90.90	93.00	-2	3,774	-0.05%
2023/07/04	12	90.74	2	91.80	91.00	10	3,712	0.27%
2023/07/03	13	91.90	3	91.70	91.10	10	3,614	0.28%
2023/06/30	3	88.27	2	89.25	88.30	1	3,438	0.03%
2023/06/28	0	0.00	1	81.80	82.20	-1	3,432	-0.03%
2023/06/26	0	0.00	1	86.30	87.40	-1	3,399	-0.03%
2023/06/21	1	88.00	5	87.54	88.30	-4	3,312	-0.12%
2023/06/20	0	0.00	1	81.00	80.80	-1	3,175	-0.03%
2023/06/16	2	80.15	1	80.50	80.30	1	3,199	0.03%
2023/06/15	2	85.60	0	0.00	83.50	2	3,147	0.06%
2023/06/14	0	0.00	3	81.80	82.20	-3	3,022	-0.10%
2023/06/13	0	0.00	1	81.00	81.10	-1	2,972	-0.03%
2023/06/09	1	78.90	1	80.30	80.20	0	2,873	0.00%
2023/06/08	1	81.80	1	81.80	81.50	0	2,795	0.00%
2023/06/07	5	83.02	2	81.60	83.80	3	2,707	0.11%
2023/06/05	1	77.20	5	76.96	78.40	-4	2,373	-0.17%
2023/05/31	2	72.40	0	0.00	72.10	2	2,175	0.09%
2023/05/29	1	73.20	0	0.00	73.50	1	2,155	0.05%
2023/05/26	9	74.84	0	0.00	72.70	9	2,141	0.42%
2023/05/15	0	0.00	1	70.20	70.00	-1	1,994	-0.05%
2023/05/12	1	71.00	1	73.00	72.30	0	1,982	0.00%
2023/05/09	8	79.19	3	79.40	79.10	5	1,782	0.28%
2023/04/19	0	0.00	1	70.70	72.60	-1	1,177	-0.08%
2023/04/13	1	70.60	0	0.00	70.60	1	1,100	0.09%
2023/04/12	0	0.00	3	72.87	72.60	-3	1,082	-0.28%
2023/03/31	0	0.00	0.1	72.10	71.70	-0.1	1,008	-0.01%
2023/03/30	5	73.54	2.1	73.14	72.60	2.9	984	0.30%
2023/03/27	1	73.80	0	0.00	70.10	1	779	0.13%
2023/02/22	1	63.00	0	0.00	62.80	1	551	0.18%
2023/02/21	1	63.70	0	0.00	63.80	1	563	0.18%
2023/02/16	1.1	63.71	1	64.30	64.30	0.1	554	0.01%
2023/02/09	0	0.00	0.1	60.14	61.70	-0.1	493	-0.02%
2023/02/01	0.1	57.70	0	0.00	59.60	0.1	439	0.02%
2023/01/09	0	0.00	1	53.80	53.60	-1	414	-0.24%
2022/12/07	1	60.10	0	0.00	57.60	1	433	0.23%
2022/11/29	0	0.00	6	53.35	53.60	-6	327	-1.83%
2022/11/18	1	54.90	0	0.00	53.80	1	317	0.32%
2022/11/17	2	54.45	0	0.00	54.40	2	311	0.64%
2022/11/09	0	0.00	0.1	52.30	52.30	-0.1	258	-0.05%
2022/08/10	0	0.00	5	58.00	57.80	-5	412	-1.21%
2022/08/01	5	58.40	0	0.00	58.20	5	432	1.16%
2022/06/10	1	74.00	0	0.00	74.50	1	909	0.11%
2022/05/05	0	0.00	2	74.70	74.70	-2	1,102	-0.18%
2022/04/27	1	71.70	3	70.10	73.00	-2	1,153	-0.17%
2022/04/26	1	74.20	0	0.00	74.20	1	1,147	0.09%
2022/04/25	0	0.00	1	75.40	74.90	-1	1,157	-0.09%
2022/04/01	4	88.83	2	89.30	89.30	2	1,112	0.18%
2022/03/25	0	0.00	2	77.70	77.80	-2	1,141	-0.18%
2022/03/21	0	0.00	1	77.10	77.00	-1	1,225	-0.08%
2022/03/18	1	76.70	0	0.00	77.00	1	1,275	0.08%
2022/03/15	1	74.60	0	0.00	74.30	1	1,485	0.07%
2022/03/11	1	75.60	0	0.00	75.70	1	1,624	0.06%
2022/03/10	1	77.30	2	76.90	77.50	-1	1,785	-0.06%
2022/02/24	2	78.90	0	0.00	79.20	2	3,294	0.06%
2022/01/26	0	0.00	1	77.00	78.50	-1	3,741	-0.03%
2022/01/24	0	0.00	1	78.40	79.80	-1	3,770	-0.03%
2022/01/17	1	81.90	0	0.00	82.50	1	3,741	0.03%
2022/01/13	0	0.00	2	80.85	81.20	-2	3,713	-0.05%
2022/01/12	1	80.00	1	80.60	80.20	0	3,699	0.00%
2022/01/06	1	88.50	0	0.00	88.40	1	3,630	0.03%
2022/01/05	1	88.40	0	0.00	88.40	1	3,644	0.03%
2021/12/29	1	91.20	0	0.00	91.00	1	3,749	0.03%
2021/12/23	1	93.00	1	92.60	92.60	0	3,750	0.00%
2021/12/22	0	0.00	1	94.60	93.40	-1	3,668	-0.03%
2021/12/21	3	89.10	0	0.00	89.10	3	3,593	0.08%
2021/12/17	2	88.80	1	88.50	88.10	1	3,553	0.03%
2021/12/16	1	87.60	0	0.00	87.50	1	3,522	0.03%
2021/12/10	0	0.00	3	92.50	91.50	-3	3,420	-0.09%
2021/12/09	1	95.50	1	95.90	94.20	0	3,357	0.00%
2021/12/07	1	99.70	1	100.00	99.70	0	3,216	0.00%
2021/12/03	1	100.50	1	100.50	105.00	0	2,971	0.00%
2021/12/02	1	102.00	0	0.00	101.00	1	2,841	0.04%
2021/12/01	2	103.75	10.1	102.77	103.00	-8.1	2,660	-0.30%
2021/11/30	1	99.50	3	99.70	98.10	-2	2,197	-0.09%
2021/11/29	3	89.60	3	87.60	91.30	0	1,933	0.00%
2021/11/26	2	94.45	1	93.70	93.00	1	1,888	0.05%
2021/11/25	0	0.00	2	95.20	97.00	-2	1,821	-0.11%
2021/11/24	33	97.81	31	96.89	97.00	2	1,756	0.11%
2021/11/22	3	94.30	0	0.00	95.70	3	1,465	0.20%
2021/11/02	2	75.90	0	0.00	73.80	2	1,006	0.20%
2021/10/28	2	72.70	0	0.00	72.00	2	981	0.20%
2021/10/27	1	70.80	0	0.00	71.10	1	971	0.10%
2021/10/25	1	69.90	0	0.00	70.10	1	975	0.10%
2021/10/15	2	69.70	0	0.00	70.00	2	1,170	0.17%
2021/10/12	1	77.50	1	73.20	72.90	0	1,581	0.00%
2021/10/08	1	77.50	1	76.90	77.10	0	1,596	0.00%
2021/09/15	1	75.60	1	76.10	75.30	0	1,802	0.00%
2021/09/02	0	0.00	2	85.90	85.30	-2	1,977	-0.10%
2021/09/01	2	85.10	0	0.00	87.50	2	2,013	0.10%
2021/08/26	0	0.00	1	81.10	82.30	-1	2,081	-0.05%
2021/08/24	2	79.05	2	78.50	78.00	0	2,173	0.00%
2021/08/23	1	77.30	0	0.00	77.60	1	2,200	0.05%
2021/08/19	0	0.00	10	74.93	74.00	-10	2,226	-0.45%
2021/08/18	1	75.30	0	0.00	78.80	1	2,251	0.04%
2021/08/13	0	0.00	2	82.15	82.20	-2	2,315	-0.09%
2021/08/12	7	84.00	0	0.00	84.00	7	2,330	0.30%
2021/07/29	1	93.70	0	0.00	93.50	1	2,711	0.04%
2021/07/28	1	92.40	2	92.05	92.00	-1	2,771	-0.04%
2021/07/27	0	0.00	2	97.60	94.50	-2	2,816	-0.07%
2021/07/26	1	99.50	1	98.00	98.00	0	2,840	0.00%
2021/07/23	1	100.50	0	0.00	101.00	1	2,827	0.04%
2021/07/22	0	0.00	4	104.00	104.50	-4	2,823	-0.14%
2021/07/21	3	106.83	3	105.50	106.00	0	2,844	0.00%
2021/07/20	3	105.67	3	104.50	104.50	0	2,851	0.00%
2021/07/19	3	113.17	0	0.00	109.50	3	2,850	0.11%
2021/07/16	4	106.00	7	107.43	107.50	-3	2,798	-0.11%
2021/07/15	2	99.60	2	97.80	97.80	0	2,827	0.00%
2021/07/14	5	101.84	1	104.00	101.50	4	2,897	0.14%
2021/07/13	3	96.90	0	0.00	100.50	3	2,776	0.11%
2021/07/12	0	0.00	1	91.00	91.50	-1	2,743	-0.04%
2021/07/09	1	91.50	3	90.80	90.40	-2	2,809	-0.07%
2021/07/08	4	91.00	1	86.10	92.80	3	2,879	0.10%
2021/07/07	0	0.00	2	86.70	86.10	-2	2,880	-0.07%
2021/06/22	1	89.20	0	0.00	88.60	1	4,093	0.02%
2021/06/17	2	92.95	0	0.00	93.30	2	4,036	0.05%
2021/06/11	1	91.80	0	0.00	91.70	1	4,145	0.02%
2021/06/09	0	0.00	1	89.20	89.00	-1	4,316	-0.02%
2021/06/07	3	88.27	3	88.93	88.60	0	4,724	0.00%
2021/06/02	1	97.20	2	94.70	92.40	-1	5,037	-0.02%
2021/05/31	1	90.80	0	0.00	92.70	1	4,973	0.02%
2021/05/28	0	0.00	1	89.40	89.10	-1	4,974	-0.02%
2021/05/27	1	89.50	0	0.00	88.80	1	5,005	0.02%
2021/05/25	1	93.50	3	93.40	93.50	-2	5,013	-0.04%
2021/05/21	1	82.80	0	0.00	85.80	1	5,051	0.02%
2021/05/19	0	0.00	2	83.80	83.80	-2	5,456	-0.04%
2021/05/17	1	79.20	1	74.60	74.40	0	5,612	0.00%
2021/05/14	1	85.50	2	80.80	80.20	-1	5,842	-0.02%
2021/05/13	1	74.40	0	0.00	81.50	1	5,897	0.02%
2021/05/11	7	88.83	5	88.20	88.20	2	5,776	0.03%
2021/05/10	0	0.00	1	100.00	97.90	-1	5,741	-0.02%
2021/05/06	1	100.00	6	98.07	98.40	-5	5,703	-0.09%
2021/05/05	1	105.00	1	105.50	99.90	0	5,670	0.00%
2021/04/29	1	119.00	1	117.00	120.50	0	5,597	0.00%
2021/04/28	2	119.75	0	0.00	118.50	2	5,589	0.04%
2021/04/27	0	0.00	1	120.50	118.50	-1	5,605	-0.02%
2021/04/26	2	125.00	0	0.00	123.00	2	5,649	0.04%
2021/04/23	0	0.00	1	123.50	124.00	-1	5,628	-0.02%
2021/04/22	7	131.71	5	132.00	123.00	2	5,613	0.04%
2021/04/21	9	131.28	9	133.89	133.50	0	5,558	0.00%
2021/04/20	1	123.00	2	130.50	130.50	-1	5,448	-0.02%
2021/04/16	1	126.50	1	122.00	121.50	0	5,522	0.00%
2021/04/15	0	0.00	2	124.50	125.00	-2	5,592	-0.04%
2021/04/14	1	112.50	0	0.00	116.00	1	5,564	0.02%
2021/04/12	1	128.50	1	130.00	124.50	0	5,574	0.00%
2021/04/09	2	129.75	3	130.17	128.50	-1	5,538	-0.02%
2021/04/08	5	130.30	7	135.79	136.50	-2	5,427	-0.04%
2021/04/07	1	121.50	2	125.00	127.50	-1	5,213	-0.02%
2021/04/06	5	121.50	0	0.00	118.50	5	5,096	0.10%
2021/04/01	6	119.83	0	0.00	118.50	6	5,014	0.12%
2021/03/31	5	116.00	5	120.00	123.50	0	4,871	0.00%
2021/03/30	0	0.00	2	112.25	112.50	-2	4,673	-0.04%
2021/03/29	1	113.50	4	112.13	110.50	-3	4,642	-0.06%
2021/03/26	1	109.00	3	109.50	109.50	-2	4,574	-0.04%
2021/03/25	0	0.00	1	110.00	106.50	-1	4,530	-0.02%
2021/03/18	1	105.50	0	0.00	105.00	1	4,363	0.02%
2021/03/17	2	102.75	1	103.50	104.50	1	4,317	0.02%
2021/03/16	3	102.83	3	103.50	101.50	0	4,270	0.00%
2021/03/15	5	102.70	14	103.57	101.00	-9	4,202	-0.21%
2021/03/12	5	106.10	0	0.00	108.00	5	4,058	0.12%
2021/03/11	1	108.00	2	113.00	116.00	-1	3,863	-0.03%
2021/03/10	1	109.50	1	119.00	105.50	0	3,656	0.00%
2021/03/08	10	111.00	0	0.00	111.00	10	3,316	0.30%
2021/03/02	0	0.00	1	111.00	106.00	-1	3,270	-0.03%
2021/02/26	1	109.00	0	0.00	112.00	1	3,245	0.03%
2021/02/25	1	105.00	1	106.00	108.50	0	3,203	0.00%
2021/02/24	1	106.00	0	0.00	105.00	1	3,189	0.03%
2021/02/23	0	0.00	2	109.00	112.50	-2	3,132	-0.06%
2021/02/22	0	0.00	2	112.75	113.00	-2	3,107	-0.06%
2021/02/19	1	105.00	1.1	104.91	103.00	-0.1	2,950	0.00%
2021/02/18	0	0.00	3.2	100.77	104.00	-3.2	2,701	-0.12%
2021/02/05	1	85.30	1	86.90	86.10	0	2,517	0.00%
2021/02/04	1	81.00	3	80.47	80.80	-2	2,348	-0.09%
2021/02/03	1	75.30	0	0.00	76.00	1	2,268	0.04%
2021/02/01	2	74.95	0	0.00	73.00	2	2,305	0.09%
2021/01/29	1	78.00	0	0.00	76.90	1	2,315	0.04%
2021/01/28	1	78.20	0	0.00	77.50	1	2,328	0.04%
2021/01/25	0	0.00	1	80.40	80.40	-1	2,312	-0.04%
2021/01/22	0	0.00	2	80.10	81.00	-2	2,284	-0.09%
2021/01/21	2	77.90	2	78.45	78.00	0	2,249	0.00%
2021/01/20	0	78.00	0	0.00	76.00	0	2,242	0.00%
2021/01/19	10	81.90	10	81.00	81.00	0	2,237	0.00%
2021/01/18	1	77.60	0	0.00	79.80	1	2,169	0.05%
2021/01/15	1	78.70	0	0.00	78.00	1	2,147	0.05%
2021/01/14	2	80.30	4	80.38	80.10	-2	2,122	-0.09%
2021/01/13	0	0.00	4	79.78	80.50	-4	2,050	-0.20%
2021/01/12	2	76.80	2	79.00	76.50	0	1,950	0.00%
2021/01/08	2	75.35	2	76.60	75.90	0	1,773	0.00%
2021/01/07	0	0.00	1	73.20	73.20	-1	1,668	-0.06%
2021/01/06	1	72.90	0	0.00	71.00	1	1,632	0.06%
2021/01/05	0	0.00	3	72.90	72.80	-3	1,582	-0.19%
2021/01/04	0	0.00	7	68.93	69.20	-7	1,534	-0.46%
2020/12/28	1	66.80	0	0.00	66.40	1	1,577	0.06%
2020/12/25	1	67.70	1	67.20	67.70	0	1,576	0.00%
2020/12/24	1	64.40	0	0.00	66.60	1	1,544	0.06%
2020/12/15	0	0.00	1	63.60	63.60	-1	1,722	-0.06%
2020/12/10	0	0.00	4	66.60	66.80	-4	1,775	-0.23%
2020/12/07	3	64.70	0	0.00	65.20	3	1,836	0.16%
2020/12/04	3	67.10	0	0.00	66.20	3	1,845	0.16%
2020/12/03	5	68.28	0.1	68.10	68.10	4.9	1,858	0.26%
2020/12/01	4	68.60	0	0.00	68.30	4	1,952	0.20%
2020/11/27	1	68.30	0	0.00	68.50	1	2,158	0.05%
2020/11/18	1	72.30	0	0.00	72.60	1	2,633	0.04%
2020/11/17	1	70.00	0	0.00	69.90	1	2,670	0.04%
2020/11/04	1	68.70	1	70.00	70.20	0	3,816	0.00%
2020/10/30	1	71.30	1	70.30	70.00	0	4,575	0.00%
2020/10/29	1	68.80	1	69.90	71.80	0	4,606	0.00%
2020/10/27	2	72.85	1.3	73.36	73.20	0.7	4,725	0.02%
2020/10/16	0	0.00	1	79.90	78.50	-1	5,559	-0.02%
2020/10/12	2	84.20	0	0.00	82.00	2	6,012	0.03%
2020/10/08	1	84.70	0	0.00	85.30	1	6,212	0.02%
2020/10/06	1	83.90	0	0.00	84.60	1	6,286	0.02%
2020/10/05	0	0.00	1	79.20	82.50	-1	6,345	-0.02%
2020/09/30	0	0.00	5	77.60	79.20	-5	6,391	-0.08%
2020/09/24	0	0.00	8	83.68	82.00	-8	6,745	-0.12%
2020/09/23	1	84.90	1	86.10	86.20	0	6,811	0.00%
2020/09/21	11	87.45	1	86.70	86.60	10	6,810	0.15%
2020/09/18	0	0.00	1	84.20	85.50	-1	6,766	-0.01%
2020/09/17	1	82.20	0	0.00	82.80	1	6,736	0.01%
2020/09/07	9	90.52	0	0.00	88.00	9	6,598	0.14%
2020/09/04	2	90.40	0	0.00	91.00	2	6,575	0.03%
2020/09/03	8	93.28	1	93.60	91.50	7	6,609	0.11%
2020/09/02	4	92.55	2	92.05	92.30	2	6,463	0.03%
2020/09/01	1	91.20	0	0.00	92.10	1	6,443	0.02%
2020/08/31	1	93.00	0	0.00	92.60	1	6,441	0.02%
2020/08/26	0	0.00	1	91.80	90.70	-1	6,368	-0.02%
2020/08/25	1	89.20	3	89.87	90.30	-2	6,208	-0.03%
2020/08/24	1	84.30	0	0.00	86.50	1	6,137	0.02%
2020/08/21	1	82.50	0	0.00	84.00	1	6,181	0.02%
2020/08/20	10	79.55	2	88.25	79.20	8	6,418	0.12%
2020/08/19	3	90.17	2	88.20	87.80	1	6,420	0.02%
2020/08/18	2	88.90	2	88.10	88.30	0	6,298	0.00%
2020/08/17	8	88.61	1	89.00	90.10	7	6,207	0.11%
2020/08/14	2	85.50	2	85.85	85.40	0	6,119	0.00%
2020/08/13	2	86.60	2	85.85	85.50	0	6,069	0.00%
2020/08/12	11	84.95	28	86.49	86.80	-17	5,730	-0.30%
2020/08/10	2	86.30	0	0.00	86.40	2	5,506	0.04%
2020/08/07	0	0.00	21	83.55	86.50	-21	5,433	-0.39%
2020/08/06	23	82.81	0	0.00	82.50	23	5,272	0.44%
2020/08/05	2	81.70	13	82.03	83.50	-11	5,052	-0.22%
2020/08/04	1	76.90	0	0.00	78.00	1	4,766	0.02%
2020/08/03	0	0.00	1	77.40	77.20	-1	4,866	-0.02%
2020/07/31	0	0.00	2	75.80	77.00	-2	4,933	-0.04%
2020/07/30	1	73.10	1	74.20	74.50	0	4,915	0.00%
2020/07/29	1	71.50	0	0.00	73.30	1	4,955	0.02%
2020/07/28	2	73.85	1	75.10	71.50	1	4,966	0.02%
2020/07/27	0	0.00	30	78.58	75.40	-30	5,000	-0.60%
2020/07/24	16	76.29	3	75.40	74.90	13	4,867	0.27%
2020/07/23	7	76.47	10	76.70	77.60	-3	4,965	-0.06%
2020/07/22	24	77.43	3	77.13	77.60	21	4,881	0.43%
2020/07/21	1	76.10	4	75.10	77.00	-3	4,628	-0.06%
2020/07/16	1	71.20	0	0.00	71.30	1	4,378	0.02%
2020/07/15	0	0.00	2	73.80	70.60	-2	4,352	-0.05%
2020/07/14	1	71.60	1	70.80	70.90	0	4,200	0.00%
2020/07/13	0	0.00	1	69.80	69.80	-1	4,194	-0.02%
2020/07/10	1	67.70	0	0.00	66.70	1	4,207	0.02%
2020/07/08	1	72.00	0	0.00	72.20	1	4,299	0.02%
2020/07/07	1	70.70	1	71.90	72.20	0	4,295	0.00%
2020/07/06	11	69.37	11	70.09	70.40	0	4,208	0.00%
2020/07/02	1	65.40	0	0.00	65.00	1	4,194	0.02%
2020/06/19	0	0.00	1	61.00	61.60	-1	4,397	-0.02%
2020/06/12	10	57.05	10	59.10	59.40	0	4,420	0.00%
2020/06/11	0	0.00	1	60.60	59.80	-1	4,415	-0.02%
2020/06/10	1	62.10	0	0.00	62.40	1	4,405	0.02%
2020/06/04	1	65.50	20	66.15	65.20	-19	4,362	-0.44%
2020/06/03	3	65.90	1	66.20	66.20	2	4,372	0.05%
2020/06/02	2	67.55	0	0.00	66.00	2	4,372	0.05%
2020/06/01	0	0.00	1	66.40	66.40	-1	4,353	-0.02%
2020/05/29	3	66.27	0	0.00	65.60	3	4,350	0.07%
2020/05/28	2	68.00	2	67.80	66.60	0	4,328	0.00%
2020/05/27	13	68.80	10	70.45	67.60	3	4,271	0.07%
2020/05/26	7	66.19	5	63.76	67.20	2	4,066	0.05%
2020/05/22	1	62.90	1	61.90	61.70	0	3,945	0.00%
2020/05/21	8	64.14	141	64.65	64.90	-133	3,911	-3.40%	大賣/鉅額交易
2020/05/20	24	61.40	0	0.00	62.40	24	3,874	0.62%
2020/05/19	1	61.50	1	62.40	61.60	0	3,859	0.00%
2020/05/18	88	61.77	100	62.40	61.00	-12	3,845	-0.31%
2020/05/15	50	61.92	2	61.90	61.40	48	3,796	1.26%
2020/05/14	71	63.83	70	65.47	61.50	1	3,775	0.03%
2020/05/13	31	65.10	2	65.10	65.10	29	3,711	0.78%
2020/05/12	3	65.93	0	0.00	65.40	3	3,719	0.08%
2020/05/11	50	66.58	22	66.10	65.60	28	3,681	0.76%
2020/05/08	18	67.93	9	67.83	66.90	9	3,618	0.25%
2020/05/07	0	0.00	166	65.81	68.50	-166	3,480	-4.77%	大賣/鉅額交易
2020/05/06	1	63.80	0	0.00	63.60	1	3,332	0.03%
2020/05/05	137	64.88	129	65.51	64.30	8	3,292	0.24%	大買/大賣/
2020/05/04	31	63.47	0	0.00	63.60	31	3,234	0.96%
2020/04/30	195	64.06	144	64.43	64.70	51	3,185	1.60%	大買/大賣/
2020/04/29	47	61.78	8	61.76	62.00	39	3,067	1.27%
2020/04/28	31	60.75	1	60.10	61.00	30	2,958	1.01%
2020/04/27	2	55.75	0	0.00	56.60	2	2,789	0.07%
2020/04/21	3	53.10	6	52.20	52.80	-3	2,683	-0.11%
2020/04/20	3	55.80	3	56.80	55.80	0	2,588	0.00%
2020/04/17	9	59.50	3	56.10	55.80	6	2,571	0.23%
2020/04/16	3	58.07	3	58.57	59.70	0	2,489	0.00%
2020/04/14	1	59.90	4	58.95	60.00	-3	2,385	-0.13%
2020/04/13	4	57.53	1	58.50	56.50	3	2,306	0.13%
2020/04/10	3	55.07	3	55.27	55.90	0	2,201	0.00%
2020/04/09	1	56.00	3	55.60	55.80	-2	2,171	-0.09%
2020/04/08	0	0.00	1	55.90	56.00	-1	2,142	-0.05%
2020/03/31	1	46.00	0	0.00	46.90	1	1,972	0.05%
2020/03/30	1	44.30	0	0.00	44.70	1	1,935	0.05%
2020/03/27	1	43.00	0	0.00	44.00	1	1,912	0.05%
2020/03/26	0	0.00	2	42.55	43.30	-2	1,835	-0.11%
2020/03/12	3	40.85	0	0.00	40.25	3	1,742	0.17%
2020/03/06	1	51.20	0	0.00	50.40	1	1,678	0.06%
2020/03/05	1	52.50	0	0.00	52.80	1	1,678	0.06%
2020/03/04	1	51.70	0	0.00	50.70	1	1,716	0.06%
2020/02/27	1	61.30	0	0.00	55.70	1	1,676	0.06%
2020/01/17	0	0.00	0.1	67.90	67.90	-0.1	3,055	0.00%
2019/12/26	1	70.60	1	70.30	70.00	0	4,967	0.00%
2019/12/25	1	69.00	1	69.90	69.90	0	4,939	0.00%
2019/12/16	1	69.50	1	69.70	69.10	0	5,045	0.00%
2019/12/11	0	0.00	5	66.90	67.00	-5	5,200	-0.10%
2019/12/06	5	69.50	0	0.00	68.40	5	5,432	0.09%
2019/11/28	0	0.00	18	66.48	67.00	-18	5,850	-0.31%
2019/11/25	36	66.99	36	66.00	67.00	0	5,917	0.00%
2019/11/22	1	66.20	0	0.00	66.00	1	5,943	0.02%
2019/11/21	1	65.80	1	66.70	66.50	0	5,967	0.00%
2019/11/20	41	65.49	41	68.40	65.50	0	5,980	0.00%
2019/11/18	37	70.77	37	71.77	71.10	0	6,028	0.00%
2019/11/15	36	72.44	36	72.07	72.90	0	6,208	0.00%
2019/11/14	12	71.42	12	71.53	71.30	0	6,279	0.00%
2019/11/13	11	76.36	9	74.96	71.60	2	6,309	0.03%
2019/11/12	3	72.10	6	72.57	76.30	-3	5,966	-0.05%
2019/11/11	19	70.15	0	0.00	69.40	19	5,812	0.33%
2019/11/08	0	0.00	1	71.80	71.80	-1	5,794	-0.02%
2019/11/07	23	71.49	21	68.50	68.40	2	5,753	0.03%
2019/11/05	0	0.00	1	72.00	71.00	-1	5,742	-0.02%
2019/11/04	2	71.25	0	0.00	70.70	2	5,714	0.03%
2019/11/01	1	67.20	2	70.55	70.40	-1	5,671	-0.02%
2019/10/30	0	0.00	4	68.30	67.40	-4	5,579	-0.07%
2019/10/29	4	67.23	2	67.20	67.90	2	5,573	0.04%
2019/10/28	0	0.00	3.4	67.89	67.90	-3.4	5,523	-0.06%
2019/10/24	0	0.00	1	70.20	70.00	-1	5,462	-0.02%
2019/10/23	1	73.30	1	70.50	70.60	0	5,442	0.00%
2019/10/22	1	72.20	1	72.70	71.70	0	5,363	0.00%
2019/10/21	1	69.70	3	69.93	69.80	-2	5,309	-0.04%
2019/10/18	33	72.68	54.1	73.49	72.20	-21.1	5,239	-0.40%
2019/10/17	7	71.70	1	73.20	72.50	6	5,170	0.12%
2019/10/16	17	73.06	7	71.56	73.20	10	5,059	0.20%
2019/10/15	0	0.00	7.3	70.43	71.30	-7.3	4,887	-0.15%
2019/10/14	0	0.00	5.1	64.90	64.90	-5.1	4,671	-0.11%
2019/10/09	2	58.35	0	0.00	59.00	2	4,675	0.04%
2019/10/08	2	60.35	0	0.00	59.70	2	4,651	0.04%
2019/10/07	43	61.34	40	63.85	60.50	3	4,646	0.06%
2019/10/04	1	59.50	8	59.64	60.30	-7	4,391	-0.16%
2019/10/03	3	55.23	4	55.48	57.90	-1	4,220	-0.02%
2019/10/02	4	54.50	0	0.00	54.20	4	4,071	0.10%
2019/09/25	0	0.00	4	52.20	52.00	-4	4,001	-0.10%
2019/09/24	0	0.00	3	52.73	52.80	-3	4,039	-0.07%
2019/09/23	6	52.52	0	0.00	52.10	6	4,010	0.15%
2019/09/20	1	52.80	2	53.05	52.30	-1	4,003	-0.02%
2019/09/19	1	50.90	0	0.00	51.40	1	3,970	0.03%
2019/09/18	1	51.60	2	51.40	52.00	-1	4,028	-0.02%
2019/09/17	4	53.65	0	0.00	50.30	4	4,031	0.10%
2019/09/16	1	55.20	1	55.50	55.40	0	4,010	0.00%
2019/09/12	1	54.40	1	56.20	55.10	0	4,017	0.00%
2019/09/11	0	0.00	3	56.10	55.60	-3	3,935	-0.08%
2019/09/10	9	55.49	4	54.33	54.20	5	3,849	0.13%
2019/09/09	0	0.00	12	55.73	56.50	-12	3,764	-0.32%
2019/09/06	12	54.18	5	54.42	54.80	7	3,642	0.19%
2019/09/05	0	0.00	14	51.53	51.80	-14	3,431	-0.41%
2019/09/04	2	46.90	1	47.35	47.15	1	3,230	0.03%
2019/09/02	0	0.00	3	45.05	46.20	-3	3,230	-0.09%
2019/08/29	3	46.88	0	0.00	47.05	3	3,158	0.09%
2019/08/28	3	46.55	0	0.00	47.05	3	3,126	0.10%
2019/08/23	4	50.29	0	0.00	48.20	4	2,992	0.13%
2019/08/22	5	50.54	0	0.00	49.70	5	2,932	0.17%
2019/08/21	2	46.85	9	47.33	47.55	-7	2,797	-0.25%
2019/08/20	16	48.34	11	48.34	46.55	5	2,726	0.18%
2019/08/19	5	44.90	0	0.00	47.75	5	2,468	0.20%
2019/08/16	0	0.00	1	43.80	43.45	-1	2,348	-0.04%
2019/08/12	6	42.53	5	42.11	41.20	1	2,281	0.04%
2019/08/07	1	39.55	1	40.80	40.45	0	2,263	0.00%
2019/07/29	0	0.00	2	44.90	43.90	-2	2,072	-0.10%
2019/07/17	2	43.10	0	0.00	41.30	2	2,464	0.08%
2019/07/16	2	43.60	0	0.00	43.85	2	2,531	0.08%
2019/07/15	32	41.68	32	44.06	44.20	0	2,655	0.00%
2019/07/09	0	0.00	4	38.10	37.40	-4	2,544	-0.16%
2019/07/02	0	0.00	3	37.10	36.85	-3	2,551	-0.12%
2019/07/01	0	0.00	2	37.45	36.90	-2	2,558	-0.08%
2019/06/25	9	37.71	2	37.85	37.30	7	2,898	0.24%
2019/06/21	8	36.32	4	36.18	35.55	4	2,888	0.14%
2019/05/17	0	0.00	1	34.00	31.80	-1	3,192	-0.03%
2019/05/15	2	36.80	0	0.00	36.65	2	3,143	0.06%
2019/05/03	0	0.00	1	36.50	37.30	-1	3,153	-0.03%
2019/04/29	0	0.00	5	36.55	36.15	-5	3,133	-0.16%
2019/04/26	1	41.55	0	0.00	40.15	1	2,992	0.03%
2019/04/23	2	46.50	0	0.00	45.35	2	2,588	0.08%
2019/04/22	0	0.00	1	51.40	49.20	-1	2,485	-0.04%
2019/04/19	4	57.88	0	0.00	54.20	4	2,378	0.17%
2019/04/18	0	0.00	2	59.90	60.20	-2	2,243	-0.09%
2019/04/17	17	58.80	14	60.91	60.60	3	2,236	0.13%
2019/04/16	1	59.40	0	0.00	59.40	1	2,308	0.04%
2019/04/15	0	0.00	1	58.80	58.80	-1	2,311	-0.04%
2019/04/09	0	0.00	4	53.10	54.00	-4	2,253	-0.18%
2019/04/08	2	55.10	0	0.00	55.60	2	2,254	0.09%
2019/04/03	5	54.50	0	0.00	55.50	5	2,286	0.22%
2019/04/02	5	55.80	2	55.00	55.80	3	2,310	0.13%
2019/04/01	5	52.96	6	55.50	56.50	-1	2,319	-0.04%
2019/03/29	15	49.65	19	51.12	53.20	-4	2,218	-0.18%
2019/03/26	1	41.15	4	41.14	41.10	-3	1,924	-0.16%
2019/03/25	7	39.08	20	38.90	39.25	-13	1,870	-0.69%
2019/03/22	4	39.54	8	39.67	39.75	-4	1,831	-0.22%
2019/03/21	10	36.80	1	37.05	36.90	9	1,757	0.51%
2019/03/20	0	0.00	4	36.58	36.35	-4	1,734	-0.23%
2019/03/19	12	35.43	0	0.00	35.95	12	1,694	0.71%
2019/03/18	0	0.00	2	34.55	34.55	-2	1,625	-0.12%
2019/03/15	0	0.00	4	32.88	33.00	-4	1,574	-0.25%
2019/03/14	0	0.00	1	33.60	32.40	-1	1,554	-0.06%
2019/03/06	0	0.00	5	32.29	31.50	-5	1,432	-0.35%
2019/02/26	5	31.60	0	0.00	30.95	5	1,345	0.37%
2019/02/19	10	31.18	0	0.00	31.00	10	1,215	0.82%
2019/02/14	0	0.00	1	29.50	29.35	-1	1,076	-0.09%
2019/02/12	10	30.55	0	0.00	30.00	10	1,047	0.95%
2019/02/11	6	28.20	0	0.00	30.20	6	997	0.60%
2019/01/11	0	0.00	2	30.15	29.70	-2	802	-0.25%
2019/01/10	2	30.45	0	0.00	30.20	2	780	0.26%
2018/12/24	0	0.00	1	29.45	29.20	-1	301	-0.33%
2018/12/17	1	22.95	0	0.00	22.65	1	102	0.98%
2018/12/12	0	0.00	1	23.90	23.30	-1	101	-0.99%
2018/12/05	1	22.30	0	0.00	22.45	1	98	1.02%
2018/06/26	0	0.00	1	24.30	24.40	-1	188	-0.53%
2018/06/13	0	0.00	1	23.95	24.10	-1	195	-0.51%
2018/04/10	0	0.00	2	26.90	26.90	-2	229	-0.87%
2018/04/09	0	0.00	1	27.45	26.90	-1	224	-0.44%
2018/03/31	1	27.80	1	28.00	27.10	0	229	0.00%
2018/03/30	1	26.80	1	27.70	27.30	0	207	0.00%
2018/03/09	0	0.00	8	24.70	25.20	-8	150	-5.30%
2018/03/08	0	0.00	2	24.05	24.00	-2	137	-1.45%
2018/03/01	6	24.22	0	0.00	24.20	6	144	4.15%
2018/02/27	0	0.00	6	24.50	24.40	-6	147	-4.08%
2018/01/02	2	24.30	0	0.00	24.35	2	218	0.92%