昇達科 (3491)-兆豐-復興券商分點個股進出

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
222.0
漲跌
▲7.5
漲幅
+3.50%
成交量
3,704張
產業
上櫃通信網路類股
529人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-復興券商分點個股進出

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

兆豐-復興券商分點個股進出
兆豐-復興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
2024/05/09	0	0.00	0.1	218.50	213.00	-0.1	1,912	-0.01%
2024/05/08	3.1	208.71	2	207.25	207.00	1.1	1,842	0.06%
2024/05/07	0	0.00	1	203.50	205.50	-1	1,790	-0.06%
2024/05/06	0	0.00	2	201.25	201.50	-2	1,763	-0.11%
2024/05/03	3	200.33	3	201.67	200.00	0	1,753	0.00%
2024/05/02	3	201.67	2	199.25	198.50	1	1,720	0.06%
2024/04/30	1	198.00	1	198.00	198.00	0	1,673	0.00%
2024/04/26	0	0.00	9	198.50	197.50	-9	1,546	-0.58%
2024/04/25	1	201.00	0	0.00	197.00	1	1,503	0.07%
2024/04/24	0	0.00	2	196.25	196.50	-2	1,393	-0.14%
2024/04/23	22	182.68	37	183.65	179.50	-15	1,200	-1.25%
2024/04/19	12	172.00	0	0.00	182.50	12	1,113	1.08%
2024/04/18	5	183.00	0	0.00	180.50	5	1,046	0.48%
2024/04/17	0	0.00	21	174.33	180.50	-21	976	-2.15%
2024/04/16	1	168.00	1	170.00	171.00	0	887	0.00%
2024/04/12	0	0.00	1	169.50	168.50	-1	840	-0.12%
2024/04/11	11	166.09	0	0.00	167.50	11	831	1.32%
2024/04/10	0	0.00	2	167.50	167.50	-2	839	-0.24%
2024/04/09	1	164.50	12	166.92	166.50	-11	836	-1.32%
2024/04/08	0	0.00	10	172.25	172.00	-10	808	-1.24%
2024/04/02	5	168.50	0	0.00	170.00	5	781	0.64%
2024/04/01	5	169.00	2	162.00	169.50	3	749	0.40%
2024/03/26	1	159.50	0	0.00	158.00	1	713	0.14%
2024/03/22	1	160.00	0	0.00	161.00	1	715	0.14%
2024/03/21	0	0.00	6	159.00	158.50	-6	721	-0.83%
2024/03/20	0	0.00	1	160.00	160.00	-1	746	-0.13%
2024/03/18	1	157.00	0	0.00	156.50	1	754	0.13%
2024/03/12	0	0.00	1	162.00	161.00	-1	795	-0.13%
2024/03/11	1	157.50	0	0.00	156.50	1	796	0.13%
2024/03/08	12	157.33	2	159.75	156.00	10	796	1.26%
2024/03/07	11	167.82	0	0.00	166.00	11	777	1.41%
2024/03/06	0	0.00	25	171.56	172.00	-25	747	-3.34%
2024/03/04	11	164.55	11	166.36	164.00	0	693	0.00%
2024/02/29	1	160.00	0	0.00	161.00	1	674	0.15%
2024/02/20	0	0.00	1	161.00	161.00	-1	764	-0.13%
2024/02/19	1	160.50	0	0.00	161.00	1	773	0.13%
2024/02/16	0	0.00	1	161.00	160.50	-1	777	-0.13%
2024/01/26	1	160.00	5	159.50	158.00	-4	945	-0.42%
2024/01/25	1	163.00	2	164.50	161.00	-1	1,009	-0.10%
2024/01/19	1	157.00	0	0.00	156.50	1	1,341	0.07%
2024/01/17	0	0.00	1	157.00	156.00	-1	1,474	-0.07%
2024/01/12	1	162.00	1	160.50	161.00	0	1,531	0.00%
2024/01/02	1	162.00	0	0.00	161.00	1	1,886	0.05%
2023/12/29	0	0.00	1	166.00	162.50	-1	1,895	-0.05%
2023/12/25	2	162.50	0	0.00	162.00	2	1,929	0.10%
2023/12/19	10	161.50	0	0.00	161.50	10	2,144	0.47%
2023/12/15	1	164.50	0	0.00	163.50	1	2,153	0.05%
2023/12/13	5	169.00	0	0.00	169.00	5	2,192	0.23%
2023/12/12	0	0.00	1	168.00	168.00	-1	2,195	-0.05%
2023/12/11	1	165.50	1	166.50	166.00	0	2,184	0.00%
2023/12/08	1	169.00	6	169.17	167.00	-5	2,174	-0.23%
2023/12/07	20	166.00	34.1	169.39	166.00	-14.1	2,149	-0.65%
2023/12/05	13	162.69	0	0.00	162.50	13	2,098	0.62%
2023/12/04	0	0.00	5	168.70	166.00	-5	2,095	-0.24%
2023/11/30	11	164.55	0	0.00	164.50	11	2,079	0.53%
2023/11/29	17	165.79	0	0.00	166.50	17	2,073	0.82%
2023/11/28	0	0.00	40	165.13	166.00	-40	2,076	-1.93%
2023/11/24	0	0.00	1	164.50	163.50	-1	2,123	-0.05%
2023/11/22	22	163.48	0	0.00	163.50	22	2,122	1.04%
2023/11/21	0	0.00	2	169.50	167.00	-2	2,098	-0.10%
2023/11/20	2	165.50	0	0.00	165.50	2	2,074	0.10%
2023/11/17	0	0.00	2	168.50	169.00	-2	2,046	-0.10%
2023/11/10	1	164.00	0	0.00	161.00	1	2,007	0.05%
2023/11/09	1	163.00	0	0.00	166.00	1	1,982	0.05%
2023/11/08	1	171.00	6	172.17	170.50	-5	1,934	-0.26%
2023/11/07	1	171.00	1	173.00	171.50	0	1,919	0.00%
2023/11/06	5	169.00	0	0.00	171.00	5	1,910	0.26%
2023/11/03	1	171.00	0	0.00	171.00	1	1,890	0.05%
2023/11/01	2	165.75	0	0.00	166.00	2	1,803	0.11%
2023/10/31	17	174.35	11	175.68	168.50	6	1,760	0.34%
2023/10/26	4	170.88	3	171.33	168.50	1	1,522	0.07%
2023/10/23	12	168.83	12	166.67	166.50	0	1,356	0.00%
2023/10/19	0	0.00	3.1	166.63	167.00	-3.1	1,333	-0.23%
2023/10/18	2	170.50	2	171.00	171.00	0	1,285	0.00%
2023/10/17	1	172.00	2	172.25	170.50	-1	1,231	-0.08%
2023/10/16	10	172.95	12	171.75	169.00	-2	1,175	-0.17%
2023/10/13	1	165.50	1	166.50	166.00	0	1,069	0.00%
2023/10/12	0	0.00	4	161.00	160.50	-4	1,028	-0.39%
2023/10/11	0	0.00	11	154.82	158.00	-11	1,014	-1.08%
2023/10/05	6	158.83	0	0.00	156.00	6	997	0.60%
2023/09/27	3	157.17	1	156.50	156.50	2	1,015	0.20%
2023/09/26	2	165.75	0	0.00	162.50	2	993	0.20%
2023/09/25	12	169.67	4	170.25	169.50	8	961	0.83%
2023/09/20	0	0.00	1	155.50	156.00	-1	899	-0.11%
2023/09/18	1	158.00	0	0.00	155.50	1	926	0.11%
2023/09/15	1	154.50	1	155.50	153.50	0	870	0.00%
2023/09/14	1	154.00	0	0.00	153.00	1	858	0.12%
2023/09/11	1	148.00	1	150.00	149.50	0	876	0.00%
2023/09/04	0	0.00	9	155.39	156.00	-9	875	-1.03%
2023/09/01	0	0.00	6	157.50	153.50	-6	874	-0.69%
2023/08/29	0	0.00	10	150.50	152.50	-10	831	-1.20%
2023/08/28	0	0.00	10	150.50	149.00	-10	826	-1.21%
2023/08/25	0	0.00	51	149.49	147.50	-51	824	-6.19%
2023/08/24	0	0.00	44	149.39	146.50	-44	831	-5.29%
2023/08/14	23	138.13	0	0.00	136.50	23	1,019	2.26%
2023/08/04	5	147.00	0	0.00	149.00	5	1,036	0.48%
2023/08/02	6	150.67	0	0.00	148.00	6	1,046	0.57%
2023/08/01	10	152.00	29	156.52	154.00	-19	1,041	-1.82%
2023/07/28	5	146.50	0	0.00	146.00	5	1,007	0.50%
2023/07/25	0	0.00	1	152.00	150.50	-1	1,066	-0.09%
2023/07/19	1	151.00	0	0.00	150.50	1	1,130	0.09%
2023/07/18	25	154.10	0	0.00	152.00	25	1,164	2.15%
2023/07/13	0	0.00	17	155.50	152.50	-17	1,269	-1.34%
2023/07/12	7	152.64	0	0.00	151.50	7	1,378	0.51%
2023/07/11	10	154.30	0	0.00	154.50	10	1,399	0.71%
2023/07/06	1	161.00	310	161.28	160.50	-309	1,555	-19.87%	大賣/鉅額交易
2023/07/05	0	0.00	9	167.50	164.50	-9	1,587	-0.57%
2023/07/04	0	0.00	160	166.00	166.50	-160	1,626	-9.84%	大賣/鉅額交易
2023/06/29	2	169.25	2	168.50	168.50	0	2,118	0.00%
2023/06/08	0	0.00	1	171.50	169.50	-1	3,223	-0.03%
2023/06/05	0	0.00	25	174.48	174.00	-25	3,723	-0.67%
2023/06/02	0	0.00	26	174.00	172.50	-26	3,764	-0.69%
2023/05/24	2	174.50	1	176.50	173.50	1	4,144	0.02%
2023/05/19	0	0.00	5	171.20	171.50	-5	4,139	-0.12%
2023/05/12	2	161.00	0	0.00	161.50	2	4,136	0.05%
2023/05/11	15	160.17	0	0.00	158.00	15	4,145	0.36%
2023/05/09	5	164.50	0	0.00	163.00	5	4,131	0.12%
2023/05/04	3	159.50	0	0.00	164.00	3	4,158	0.07%
2023/04/27	10	159.50	0	0.00	159.50	10	4,127	0.24%
2023/04/21	20	166.50	0	0.00	166.00	20	4,060	0.49%
2023/04/20	0	0.00	1	176.50	172.00	-1	4,022	-0.02%
2023/04/19	1	183.00	7	178.79	177.00	-6	4,002	-0.15%
2023/04/18	5	183.20	6	185.33	180.50	-1	3,973	-0.03%
2023/04/17	13	186.27	3	187.00	181.00	10	3,910	0.26%
2023/04/14	1	178.50	1	176.50	177.00	0	3,800	0.00%
2023/04/13	2	177.50	10	180.00	176.00	-8	3,775	-0.21%
2023/04/07	1	181.00	4	180.25	179.50	-3	3,559	-0.08%
2023/04/06	0	0.00	1	176.00	178.50	-1	3,554	-0.03%
2023/03/31	3	180.83	2	181.75	175.00	1	3,468	0.03%
2023/03/30	10	169.75	10	171.50	175.00	0	3,112	0.00%
2023/03/29	0	0.00	1	167.00	166.00	-1	3,048	-0.03%
2023/03/27	1	167.50	1	169.00	172.00	0	3,031	0.00%
2023/03/24	6	173.58	5	176.40	173.50	1	2,968	0.03%
2023/03/23	5	176.80	7	177.71	173.00	-2	2,888	-0.07%
2023/03/22	5	168.00	1	170.00	170.00	4	2,630	0.15%
2023/03/16	0	0.00	1	167.00	162.50	-1	2,514	-0.04%
2023/03/15	4	171.63	3	173.67	166.00	1	2,548	0.04%
2023/03/14	4	170.25	3	170.83	168.00	1	2,442	0.04%
2023/03/13	12	167.33	22	167.95	173.00	-10	2,377	-0.42%
2023/03/10	3	168.50	3	169.50	164.00	0	2,257	0.00%
2023/03/09	1	166.50	7	167.57	173.50	-6	2,112	-0.28%
2023/03/08	1	158.00	2	157.25	158.00	-1	2,066	-0.05%
2023/03/07	2	153.75	1	154.50	151.00	1	2,078	0.05%
2023/03/06	4	159.88	4	156.63	156.50	0	2,044	0.00%
2023/03/02	1	156.00	0	0.00	156.00	1	1,966	0.05%
2023/03/01	16	156.81	16	155.97	155.00	0	1,923	0.00%
2023/02/24	5	154.60	1	147.50	149.50	4	1,792	0.22%
2023/02/23	0	0.00	1	147.00	146.00	-1	1,678	-0.06%
2023/02/21	3	147.33	0	0.00	144.50	3	1,668	0.18%
2023/02/20	0	0.00	38	143.59	143.00	-38	1,715	-2.22%
2023/02/17	25	143.50	0	0.00	143.50	25	1,770	1.41%
2023/02/13	6	141.42	5	143.30	143.50	1	1,905	0.05%
2023/02/06	0.1	141.50	0	0.00	140.00	0.1	1,942	0.01%
2022/12/30	0	0.00	2	135.00	134.50	-2	2,451	-0.08%
2022/12/28	3	137.50	3	139.00	134.00	0	2,478	0.00%
2022/12/26	63	142.48	0	0.00	142.50	63	2,484	2.54%
2022/12/22	0	0.00	8	136.00	135.00	-8	2,477	-0.32%
2022/12/20	1	136.00	0	0.00	133.00	1	2,511	0.04%
2022/12/19	0	0.00	2	139.25	139.00	-2	2,526	-0.08%
2022/12/16	1	130.50	1	134.50	137.50	0	2,536	0.00%
2022/12/15	1	136.00	0	0.00	136.00	1	2,540	0.04%
2022/12/14	1	137.00	1	136.00	138.00	0	2,551	0.00%
2022/12/08	0	0.00	2	140.00	140.50	-2	2,717	-0.07%
2022/12/07	6	142.67	4	140.00	140.00	2	2,731	0.07%
2022/12/06	12	149.25	1	148.50	147.00	11	2,655	0.41%
2022/12/05	1	145.50	1	147.50	146.00	0	2,591	0.00%
2022/12/02	10	147.00	2	147.00	147.00	8	2,559	0.31%
2022/12/01	1	140.00	0	0.00	144.50	1	2,506	0.04%
2022/11/30	5	141.00	4	139.38	137.50	1	2,474	0.04%
2022/11/29	7	132.36	7	133.79	135.50	0	2,414	0.00%
2022/11/16	1	127.00	0	0.00	126.50	1	2,871	0.03%
2022/11/15	1	135.50	0	0.00	135.00	1	2,832	0.04%
2022/11/14	10	130.75	10	132.50	133.00	0	2,900	0.00%
2022/11/08	0	0.00	10	123.00	120.50	-10	3,065	-0.33%
2022/11/07	0	0.00	1	123.00	120.50	-1	3,148	-0.03%
2022/11/03	1	120.00	2	120.50	120.00	-1	3,337	-0.03%
2022/11/02	1	119.50	1	119.50	119.50	0	3,502	0.00%
2022/11/01	32	121.14	20	120.00	119.50	12	3,652	0.33%
2022/10/19	0	0.00	1	123.50	120.50	-1	4,539	-0.02%
2022/10/04	1	143.00	2	145.00	144.50	-1	4,848	-0.02%
2022/10/03	0	0.00	1	141.00	141.00	-1	4,953	-0.02%
2022/09/30	0	0.00	1	139.50	140.00	-1	5,024	-0.02%
2022/09/29	2	138.00	2	141.00	138.00	0	5,105	0.00%
2022/09/28	1	140.50	0	0.00	137.50	1	5,130	0.02%
2022/09/27	0	0.00	2	145.50	147.50	-2	5,130	-0.04%
2022/09/26	2	146.50	1	147.50	143.50	1	5,131	0.02%
2022/09/23	1	157.50	6	156.00	153.50	-5	5,142	-0.10%
2022/09/22	1	154.00	1	154.50	157.00	0	5,139	0.00%
2022/09/21	0	0.00	11	154.91	153.00	-11	5,139	-0.21%
2022/09/20	10	155.50	1	153.50	155.50	9	5,150	0.17%
2022/09/15	6	154.50	2	154.50	149.00	4	5,231	0.08%
2022/09/14	1	159.50	0	0.00	158.50	1	5,260	0.02%
2022/09/13	1	161.50	0	0.00	161.00	1	5,409	0.02%
2022/09/07	0	0.00	1	160.00	160.00	-1	5,685	-0.02%
2022/09/06	9	168.94	8	164.81	163.00	1	5,881	0.02%
2022/09/05	3	175.67	4	170.88	170.00	-1	6,038	-0.02%
2022/09/02	5	176.40	9	180.94	176.00	-4	6,005	-0.07%
2022/09/01	5	176.90	2	179.00	174.00	3	5,881	0.05%
2022/08/31	1	176.50	1	179.50	180.00	0	5,852	0.00%
2022/08/29	0	0.00	2	167.50	169.50	-2	5,983	-0.03%
2022/08/26	17	177.62	17	179.65	173.50	0	5,984	0.00%
2022/08/25	1	175.50	1	176.50	175.00	0	5,885	0.00%
2022/08/24	0	0.00	1	174.50	173.00	-1	5,889	-0.02%
2022/08/23	5	171.80	5	175.60	172.50	0	5,924	0.00%
2022/08/22	5	172.00	7	174.43	170.00	-2	5,924	-0.03%
2022/08/19	11	176.18	40	177.76	179.50	-29	5,947	-0.49%
2022/08/18	2	169.50	2	172.50	173.00	0	5,835	0.00%
2022/08/17	5	170.00	7	167.57	167.50	-2	5,779	-0.03%
2022/08/16	1	176.50	5	172.70	169.50	-4	5,806	-0.07%
2022/08/15	5	170.00	1	172.00	171.50	4	5,701	0.07%
2022/08/12	3	170.00	23	172.39	171.00	-20	5,614	-0.36%
2022/08/11	6	166.67	6	167.92	170.50	0	5,511	0.00%
2022/08/10	14	168.89	17	164.97	164.50	-3	5,417	-0.06%
2022/08/09	5	167.00	15	166.67	168.00	-10	5,347	-0.19%
2022/08/08	6	167.50	5	164.50	170.00	1	5,179	0.02%
2022/08/05	9	161.83	21	161.07	162.50	-12	5,029	-0.24%
2022/08/04	14	157.18	4	158.38	159.50	10	4,991	0.20%
2022/08/03	19	166.00	25	168.40	159.50	-6	4,896	-0.12%
2022/08/02	6	162.58	1	163.50	163.50	5	4,624	0.11%
2022/08/01	3	164.67	0	0.00	161.50	3	4,579	0.07%
2022/07/29	2	162.00	2	160.75	161.00	0	4,486	0.00%
2022/07/28	7	158.64	8	158.44	159.00	-1	4,410	-0.02%
2022/07/27	11	151.09	12	152.42	151.50	-1	4,254	-0.02%
2022/07/26	1	155.00	1	151.00	146.50	0	4,206	0.00%
2022/07/22	2	158.25	2	155.75	153.00	0	4,242	0.00%
2022/07/21	8	156.75	38	155.92	157.50	-30	4,252	-0.71%
2022/07/20	1	155.50	0	0.00	152.00	1	4,242	0.02%
2022/07/19	10	155.50	0	0.00	152.00	10	4,229	0.24%
2022/07/18	21	157.19	36	160.89	157.00	-15	4,261	-0.35%
2022/07/15	6	157.83	6	157.08	157.50	0	4,251	0.00%
2022/07/14	1	154.00	1	157.50	159.50	0	4,223	0.00%
2022/07/13	7	159.21	7	163.43	156.00	0	4,166	0.00%
2022/07/12	11	149.09	1	149.00	153.50	10	4,049	0.25%
2022/07/11	2	150.75	2	152.50	155.00	0	4,060	0.00%
2022/07/08	2	144.50	2	146.00	152.50	0	3,974	0.00%
2022/07/05	0	0.00	2	135.00	137.00	-2	3,871	-0.05%
2022/06/30	11	158.82	0	0.00	152.50	11	4,110	0.27%
2022/06/28	16	163.63	1	163.50	162.00	15	4,276	0.35%
2022/06/27	1	163.00	20	167.48	167.50	-19	4,341	-0.44%
2022/06/24	7	154.07	3	152.50	162.00	4	4,401	0.09%
2022/06/23	0	0.00	1	160.00	158.50	-1	4,475	-0.02%
2022/06/22	7	160.57	0	0.00	157.50	7	4,737	0.15%
2022/06/21	17	176.59	11	172.18	174.50	6	4,993	0.12%
2022/06/20	10	172.50	1	176.00	175.00	9	4,977	0.18%
2022/06/17	1	165.50	2	167.25	174.00	-1	4,936	-0.02%
2022/06/16	9	174.78	9	175.22	169.00	0	4,982	0.00%
2022/06/15	4	175.88	2	175.00	169.50	2	5,024	0.04%
2022/06/14	15	169.63	19	170.39	173.00	-4	4,864	-0.08%
2022/06/13	3	161.00	8	162.19	165.50	-5	4,663	-0.11%
2022/06/09	3	164.33	1	165.00	165.50	2	4,636	0.04%
2022/06/08	3	168.83	1	169.50	168.00	2	4,627	0.04%
2022/06/07	3	164.17	15	165.47	168.00	-12	4,564	-0.26%
2022/06/01	1	160.50	0	0.00	156.50	1	4,580	0.02%
2022/05/30	0	0.00	3	158.50	157.50	-3	4,666	-0.06%
2022/05/27	1	146.50	2	149.75	150.50	-1	4,616	-0.02%
2022/05/25	0	0.00	3	140.50	140.50	-3	4,592	-0.07%
2022/05/24	1	146.00	2	146.50	138.00	-1	4,635	-0.02%
2022/05/23	2	145.50	1	142.50	142.50	1	4,598	0.02%
2022/05/20	3	143.83	0	0.00	142.50	3	4,629	0.06%
2022/05/19	1	145.00	0	0.00	145.00	1	4,642	0.02%
2022/05/18	2	144.25	1	142.00	142.00	1	4,660	0.02%
2022/05/16	1	138.50	1	137.50	137.50	0	4,696	0.00%
2022/05/12	1	138.50	12	131.42	130.50	-11	4,779	-0.23%
2022/05/10	1	137.00	1	137.50	140.00	0	4,924	0.00%
2022/05/06	1	146.00	1	146.50	146.00	0	5,039	0.00%
2022/05/05	1	157.50	0	0.00	152.00	1	5,093	0.02%
2022/05/03	1	149.50	1	148.00	149.50	0	5,246	0.00%
2022/04/29	5	153.00	5	151.50	148.50	0	5,309	0.00%
2022/04/28	3	149.00	0	0.00	145.00	3	5,334	0.06%
2022/04/25	1	155.50	4	153.50	156.00	-3	5,505	-0.05%
2022/04/22	2	164.00	0	0.00	161.00	2	5,508	0.04%
2022/04/21	6	168.00	5	172.50	173.50	1	5,521	0.02%
2022/04/20	5	173.00	0	0.00	170.50	5	5,570	0.09%
2022/04/19	5	169.50	7	171.93	170.50	-2	5,625	-0.04%
2022/04/18	2	168.00	0	0.00	167.00	2	5,661	0.04%
2022/04/15	20	172.88	2	164.00	166.00	18	5,602	0.32%
2022/04/13	10	185.50	0	0.00	180.00	10	5,552	0.18%
2022/04/11	6	190.17	5	192.00	184.50	1	5,497	0.02%
2022/04/08	1	188.00	1	189.50	191.50	0	5,460	0.00%
2022/04/07	0	0.00	1	187.00	185.50	-1	5,316	-0.02%
2022/04/06	0	0.00	1	188.00	194.50	-1	5,224	-0.02%
2022/04/01	2	193.75	2	190.75	188.50	0	5,154	0.00%
2022/03/30	12	195.58	0	0.00	191.50	12	4,984	0.24%
2022/03/29	1	197.00	1	192.50	192.50	0	4,939	0.00%
2022/03/28	14	192.39	15	194.50	196.00	-1	5,141	-0.02%
2022/03/25	43	194.41	42	195.89	193.00	1	5,235	0.02%
2022/03/24	16	187.25	35	187.66	189.50	-19	5,126	-0.37%
2022/03/23	28	177.46	23	178.13	178.50	5	5,043	0.10%
2022/03/21	25	173.50	19	174.87	170.00	6	5,398	0.11%
2022/03/18	17	162.76	13	164.38	166.00	4	5,608	0.07%
2022/03/17	11	159.05	11	160.55	161.50	0	5,845	0.00%
2022/03/14	0	0.00	16	153.09	152.00	-16	6,503	-0.25%
2022/03/11	0	0.00	5	149.00	150.50	-5	6,564	-0.08%
2022/03/09	20	145.00	0	0.00	147.00	20	6,593	0.30%
2022/03/07	1	150.50	0	0.00	146.00	1	6,859	0.01%
2022/03/04	2	163.25	14	164.93	161.00	-12	6,884	-0.17%
2022/03/03	1	162.00	1	158.00	158.00	0	6,781	0.00%
2022/03/01	1	157.00	1	158.50	158.00	0	7,028	0.00%
2022/02/23	2	156.25	2	157.50	158.00	0	7,316	0.00%
2022/02/18	1	160.50	1	162.00	164.00	0	7,746	0.00%
2022/02/14	24	162.71	0	0.00	159.00	24	7,875	0.30%
2022/02/11	4	161.63	4	162.13	169.50	0	7,904	0.00%
2022/02/10	1	171.50	1	173.00	168.00	0	7,850	0.00%
2022/02/09	3	169.50	23	168.87	168.00	-20	7,817	-0.26%
2022/02/08	5	163.70	12	162.50	162.00	-7	7,739	-0.09%
2022/02/07	4	163.75	1	162.50	166.50	3	7,761	0.04%
2022/01/26	37	166.73	0	0.00	167.00	37	7,763	0.48%
2022/01/25	2	166.75	1	176.00	165.00	1	8,010	0.01%
2022/01/20	10	189.00	0	0.00	185.50	10	8,419	0.12%
2022/01/19	7	197.93	6	199.17	196.00	1	8,409	0.01%
2022/01/18	26	204.56	25	202.94	196.50	1	8,322	0.01%
2022/01/13	0	0.00	6	192.08	190.00	-6	8,114	-0.07%
2022/01/12	6	180.50	0	0.00	183.00	6	8,051	0.07%
2022/01/11	11	194.14	0	0.00	182.50	11	8,002	0.14%
2022/01/07	0	0.00	1	191.00	189.50	-1	7,931	-0.01%
2022/01/04	0	0.00	1	216.00	213.00	-1	7,936	-0.01%
2022/01/03	0	0.00	5	212.00	212.00	-5	7,925	-0.06%
2021/12/28	3	213.17	0	0.00	211.00	3	7,912	0.04%
2021/12/27	5	213.50	7	214.57	215.00	-2	7,905	-0.03%
2021/12/23	20	213.00	0	0.00	213.50	20	7,881	0.25%
2021/12/22	2	217.00	7	225.93	220.50	-5	7,867	-0.06%
2021/12/21	21	216.36	36	215.21	213.00	-15	7,563	-0.20%
2021/12/20	72	215.65	6	214.00	208.00	66	7,314	0.90%
2021/12/17	15	211.20	14	211.32	217.50	1	7,101	0.01%
2021/12/16	8	210.25	8	212.75	216.00	0	6,839	0.00%
2021/12/15	11	196.09	11	197.18	196.50	0	6,588	0.00%
2021/12/14	33	195.05	26	194.25	194.50	7	6,288	0.11%
2021/12/13	15	195.93	17	197.53	204.50	-2	5,920	-0.03%
2021/12/10	27	183.09	39	184.28	186.00	-12	5,557	-0.22%
2021/12/09	3	179.65	3	179.83	177.50	0	5,176	0.00%
2021/12/08	6	179.08	9	178.67	182.50	-3	5,027	-0.06%
2021/12/07	5	168.90	6	169.25	166.00	-1	4,775	-0.02%
2021/12/06	3	166.00	3	165.67	165.00	0	4,693	0.00%
2021/12/03	1	162.00	1	159.50	162.00	0	4,643	0.00%
2021/12/02	14	158.07	2	163.00	160.00	12	4,593	0.26%
2021/12/01	5	151.80	1	159.00	160.00	4	4,451	0.09%
2021/11/30	6	178.00	6	178.75	168.00	0	4,211	0.00%
2021/11/29	6	166.25	5	167.00	170.00	1	4,107	0.02%
2021/11/26	32	171.59	29	172.16	170.00	3	4,028	0.07%
2021/11/25	17	179.15	5	179.70	175.00	12	3,948	0.30%
2021/11/24	14	175.50	14	177.43	183.00	0	3,734	0.00%
2021/11/23	17	169.44	2	172.75	166.50	15	3,525	0.43%
2021/11/22	2	174.25	1	175.00	173.00	1	3,419	0.03%
2021/11/19	18	172.19	20	174.88	180.00	-2	3,292	-0.06%
2021/11/18	1	167.50	0	0.00	164.00	1	3,025	0.03%
2021/11/17	5	170.40	3	171.17	171.00	2	2,917	0.07%
2021/11/16	23	179.33	4	180.13	179.00	19	2,747	0.69%
2021/11/15	6	175.00	5	170.50	180.00	1	2,678	0.04%
2021/11/12	1	155.00	0	0.00	164.00	1	2,580	0.04%
2021/11/11	27	147.30	0	0.00	152.50	27	2,493	1.08%
2021/11/10	28	157.79	0	0.00	154.50	28	2,433	1.15%
2021/11/05	1	144.00	0	0.00	144.50	1	2,213	0.05%
2021/11/04	28	147.45	2	151.25	140.50	26	2,155	1.21%
2021/11/03	2	140.00	0	0.00	145.00	2	2,053	0.10%
2021/11/02	146	138.59	6	134.33	132.00	140	1,962	7.13%	大買/鉅額交易
2021/11/01	0	0.00	1	129.50	136.50	-1	1,616	-0.06%
2021/10/29	4	122.88	7	124.21	124.50	-3	1,427	-0.21%
2021/10/28	100	113.47	1	113.50	113.50	99	1,172	8.44%
2021/10/27	0	0.00	1	103.50	103.50	-1	946	-0.11%
2021/10/22	0	0.00	1	90.80	92.10	-1	854	-0.12%
2021/10/21	1	89.10	1	90.00	89.70	0	874	0.00%
2021/10/20	2	90.80	2	90.20	90.30	0	844	0.00%
2021/10/19	0	0.00	1	87.50	89.00	-1	807	-0.12%
2021/10/18	0	0.00	5	85.40	85.40	-5	770	-0.65%
2021/10/14	0	0.00	1	82.50	83.30	-1	724	-0.14%
2021/10/13	1	81.80	1	80.20	83.00	0	692	0.00%
2021/10/12	1	81.00	1	81.60	80.20	0	649	0.00%
2021/10/07	1	77.80	0	0.00	77.70	1	599	0.17%
2021/10/06	5	76.80	0	0.00	77.10	5	593	0.84%
2021/10/01	1	75.00	0	0.00	75.80	1	586	0.17%
2021/09/24	2	78.20	0	0.00	78.50	2	485	0.41%
2021/09/23	2	76.50	0	0.00	78.50	2	466	0.43%
2021/09/22	2	77.80	0	0.00	76.50	2	437	0.46%
2021/09/15	0	0.00	5	74.26	76.40	-5	369	-1.35%
2021/09/14	1	74.00	0	0.00	74.00	1	342	0.29%
2021/09/10	3	72.60	0	0.00	72.40	3	337	0.89%
2021/07/27	1	71.80	1	72.20	72.00	0	258	0.00%
2021/06/21	0	0.00	3	67.40	65.20	-3	275	-1.09%
2021/06/18	1	67.40	0	0.00	67.40	1	276	0.36%
2021/06/16	2	67.25	0	0.00	66.90	2	282	0.71%
2021/05/25	1	64.10	3	64.53	64.30	-2	320	-0.62%
2021/05/24	0	0.00	3	63.90	64.00	-3	325	-0.92%
2021/05/21	1	63.80	0	0.00	63.80	1	334	0.30%
2021/05/20	2	62.90	0	0.00	62.70	2	349	0.57%
2021/05/19	0	0.00	1	62.40	62.90	-1	360	-0.28%
2021/05/18	3	62.33	0	0.00	63.00	3	365	0.82%
2021/04/08	0	0.00	39	75.97	75.60	-39	433	-9.00%
2021/04/07	88	74.55	49	74.80	75.60	39	425	9.16%
2021/02/19	1	75.80	0	0.00	76.60	1	380	0.26%
2021/02/04	0	0.00	10	70.53	70.50	-10	357	-2.80%
2021/01/21	2	73.10	0	0.00	72.50	2	332	0.60%
2021/01/20	10	78.75	3	77.50	76.90	7	310	2.25%
2021/01/19	1	79.80	10.1	77.08	80.90	-9.1	266	-3.39%
2020/12/08	10	75.50	0	0.00	75.50	10	198	5.03%
2020/09/25	0	0.00	3	70.90	69.50	-3	420	-0.71%
2020/08/19	0	0.00	1	77.80	77.60	-1	669	-0.15%
2020/07/27	0	0.00	1	77.20	74.00	-1	673	-0.15%
2020/07/15	3	85.20	0	0.00	85.20	3	691	0.43%
2020/07/10	0	0.00	1	85.70	85.50	-1	687	-0.15%
2020/07/08	0	0.00	6	89.32	89.40	-6	667	-0.90%
2020/07/07	0	0.00	5	90.40	89.00	-5	662	-0.75%
2020/07/01	0	0.00	1	88.20	87.00	-1	612	-0.16%
2020/06/24	3	88.20	2	90.50	88.50	1	579	0.17%
2020/06/23	3	89.13	0	0.00	90.10	3	560	0.54%
2020/05/15	0	0.00	2	74.60	72.70	-2	545	-0.37%
2020/04/30	0	0.00	3	74.93	75.20	-3	567	-0.53%
2020/04/29	1	74.00	0	0.00	74.20	1	587	0.17%
2020/04/27	0	0.00	1	74.30	74.20	-1	609	-0.16%
2020/04/24	1	72.80	0	0.00	72.80	1	605	0.17%
2020/03/24	0	0.00	5	63.66	63.40	-5	663	-0.75%
2020/03/19	5	59.10	0	0.00	54.10	5	654	0.76%
2020/03/17	2	59.00	2	62.50	61.30	0	639	0.00%
2020/02/27	0	0.00	7	83.40	80.30	-7	622	-1.13%
2020/02/26	2	80.80	0	0.00	81.60	2	605	0.33%
2020/02/25	0	0.00	1	80.80	80.70	-1	606	-0.16%
2020/02/20	0	0.00	1	81.80	81.70	-1	635	-0.16%
2020/02/17	1	81.50	0	0.00	81.30	1	646	0.15%
2020/02/13	0	0.00	1	82.50	81.00	-1	664	-0.15%
2020/02/06	0	0.00	20	82.95	82.40	-20	721	-2.77%
2020/01/30	32	83.74	0	0.00	81.20	32	719	4.45%
2020/01/14	0	0.00	1	91.30	91.80	-1	795	-0.13%
2020/01/10	1	89.10	0	0.00	89.00	1	812	0.12%
2020/01/08	3	89.80	0	0.00	89.60	3	851	0.35%
2020/01/02	1	94.90	0	0.00	94.90	1	935	0.11%
2019/12/23	1	91.00	0	0.00	90.00	1	935	0.11%
2019/12/20	1	92.00	0	0.00	91.90	1	944	0.11%
2019/11/14	0	0.00	8	88.94	88.70	-8	1,944	-0.41%
2019/11/11	4	88.18	0	0.00	88.90	4	1,999	0.20%
2019/11/06	2	95.10	0	0.00	94.70	2	2,122	0.09%
2019/11/05	1	95.50	0	0.00	94.80	1	2,159	0.05%
2019/11/01	0	0.00	0.1	94.80	94.70	-0.1	2,259	0.00%
2019/10/31	0	0.00	4	94.80	95.20	-4	2,396	-0.17%
2019/10/30	2	96.95	0	0.00	95.90	2	2,594	0.08%
2019/10/29	0	0.00	2	95.30	95.80	-2	2,639	-0.08%
2019/10/28	2	97.55	0	0.00	97.70	2	2,690	0.07%
2019/10/18	0	0.00	1	94.30	94.30	-1	3,198	-0.03%
2019/10/15	1	93.10	1	92.10	92.10	0	3,174	0.00%
2019/10/14	1	95.20	0	0.00	95.10	1	3,154	0.03%
2019/10/09	0	0.00	5.1	94.67	95.00	-5.1	3,151	-0.16%
2019/10/08	5	94.40	3	94.13	94.40	2	3,156	0.06%
2019/10/07	1	100.00	0	0.00	98.10	1	3,112	0.03%
2019/10/04	4	100.63	2	101.25	100.50	2	3,105	0.06%
2019/10/03	6	100.42	5	101.30	101.00	1	3,121	0.03%
2019/10/02	1	100.50	2	101.50	102.00	-1	3,123	-0.03%
2019/10/01	3	100.33	1	100.50	100.50	2	3,125	0.06%
2019/09/27	1	102.00	0	0.00	101.00	1	3,132	0.03%
2019/09/26	0	0.00	21	103.50	104.00	-21	3,135	-0.67%
2019/09/25	1	102.50	0	0.00	103.00	1	3,140	0.03%
2019/09/24	0	0.00	1	103.00	103.50	-1	3,180	-0.03%
2019/09/20	2	101.50	2	101.75	102.50	0	3,165	0.00%
2019/09/19	3	101.00	0	0.00	101.00	3	3,158	0.09%
2019/09/18	0	0.00	6	101.00	101.50	-6	3,163	-0.19%
2019/09/17	0.1	100.00	0.1	100.00	100.00	0	3,165	0.00%
2019/09/12	1	103.00	0	0.00	103.50	1	3,203	0.03%
2019/09/10	4	103.13	4	103.63	103.50	0	3,196	0.00%
2019/09/09	2	109.25	1	109.50	110.00	1	3,149	0.03%
2019/09/06	1	109.00	1	109.00	109.00	0	3,135	0.00%
2019/09/04	2	109.25	0	0.00	110.00	2	3,082	0.06%
2019/09/03	2	111.75	2	113.50	109.00	0	3,074	0.00%
2019/09/02	0	0.00	1	108.50	108.50	-1	2,951	-0.03%
2019/08/30	4	107.75	0	0.00	107.00	4	2,939	0.14%
2019/08/29	2	106.50	0	0.00	106.00	2	2,915	0.07%
2019/08/28	1	106.50	0	0.00	107.50	1	2,880	0.03%
2019/08/27	10	111.00	10	112.00	110.00	0	2,851	0.00%
2019/08/26	0	0.00	1	109.00	108.50	-1	2,807	-0.04%
2019/08/23	22	113.59	1	109.50	111.50	21	2,792	0.75%
2019/08/22	4	109.38	9	109.89	108.00	-5	2,653	-0.19%
2019/08/21	0	0.00	2	107.25	107.50	-2	2,613	-0.08%
2019/08/20	10	109.25	17	110.97	107.50	-7	2,574	-0.27%
2019/08/19	6	101.58	0	0.00	102.50	6	2,430	0.25%
2019/08/15	1	98.80	3	98.33	99.30	-2	2,464	-0.08%
2019/08/12	0	0.00	1	103.50	103.50	-1	2,533	-0.04%
2019/08/08	0	0.00	1	110.50	112.00	-1	2,625	-0.04%
2019/08/07	1	108.00	0	0.00	105.50	1	2,604	0.04%
2019/08/05	0	0.00	2	110.75	107.00	-2	2,683	-0.07%
2019/08/02	3	113.50	3	111.67	113.50	0	2,685	0.00%
2019/08/01	1	113.50	8	113.63	114.00	-7	2,652	-0.26%
2019/07/31	0	0.00	1	105.00	104.00	-1	2,468	-0.04%
2019/07/30	0	0.00	5	103.40	103.00	-5	2,459	-0.20%
2019/07/29	3	107.17	3	108.00	106.50	0	2,467	0.00%
2019/07/26	4	111.25	5	111.70	111.50	-1	2,484	-0.04%
2019/07/25	10	108.65	23	108.00	110.50	-13	2,336	-0.56%
2019/07/23	4	99.65	4	99.30	98.60	0	2,210	0.00%
2019/07/22	7	96.11	15	97.00	97.70	-8	2,208	-0.36%
2019/07/19	1	94.50	0	0.00	94.50	1	2,280	0.04%
2019/07/16	1	94.60	2	94.40	94.40	-1	2,644	-0.04%
2019/07/15	2	93.35	0	0.00	93.30	2	2,751	0.07%
2019/07/09	7	93.20	0	0.00	92.30	7	2,992	0.23%
2019/07/08	2	95.70	0	0.00	95.70	2	2,971	0.07%
2019/07/03	11	94.95	0	0.00	94.40	11	3,066	0.36%
2019/07/02	0	0.00	1	97.10	96.30	-1	3,082	-0.03%
2019/07/01	1	96.60	8	96.63	96.10	-7	3,073	-0.23%
2019/06/27	0	0.00	9	93.18	92.60	-9	3,035	-0.30%
2019/06/25	8	91.90	0	0.00	91.80	8	3,033	0.26%
2019/06/24	7	94.00	0	0.00	93.60	7	3,021	0.23%
2019/06/21	6	95.90	0	0.00	94.00	6	3,014	0.20%
2019/06/19	2	95.00	0	0.00	95.40	2	2,962	0.07%
2019/06/10	1	95.00	1	95.00	95.00	0	2,989	0.00%
2019/06/03	2	91.20	3	90.67	90.50	-1	3,002	-0.03%
2019/05/31	1	92.40	1	92.90	93.00	0	3,005	0.00%
2019/05/30	0	0.00	2	92.15	93.00	-2	3,008	-0.07%
2019/05/29	0	0.00	2	91.50	90.70	-2	3,002	-0.07%
2019/05/23	0	0.00	2	87.90	88.70	-2	3,011	-0.07%
2019/05/20	2	91.30	5	92.00	91.50	-3	3,022	-0.10%
2019/05/17	8	93.09	38	92.78	94.10	-30	2,990	-1.00%
2019/05/16	6	93.67	6	95.58	92.00	0	2,916	0.00%
2019/05/15	1	103.00	1	103.50	100.00	0	2,776	0.00%
2019/05/14	10	102.25	1	104.00	102.00	9	2,728	0.33%
2019/05/13	5	103.00	5	104.50	106.00	0	2,648	0.00%
2019/05/10	0	0.00	22	102.18	102.50	-22	2,571	-0.86%
2019/05/09	23	100.63	0	0.00	101.00	23	2,521	0.91%
2019/05/08	10	99.10	0	0.00	100.00	10	2,410	0.41%
2019/05/07	10	102.00	0	0.00	102.50	10	2,385	0.42%
2019/05/06	10	100.00	6	102.00	99.20	4	2,340	0.17%
2019/05/03	6	106.00	0	0.00	104.50	6	2,271	0.26%
2019/04/26	0	0.00	5	98.80	101.00	-5	2,042	-0.24%
2019/04/25	0	0.00	1	104.00	104.00	-1	1,984	-0.05%
2019/04/24	0	0.00	5	107.00	103.50	-5	1,889	-0.26%
2019/04/23	8	104.13	0	0.00	103.00	8	1,773	0.45%
2019/04/19	5	94.68	2	94.90	95.60	3	1,505	0.20%
2019/04/18	0	0.00	45	92.41	90.10	-45	1,385	-3.25%
2019/04/17	32	89.94	8	92.00	90.00	24	1,309	1.83%
2019/04/16	1	90.00	35	90.30	91.00	-34	1,269	-2.68%
2019/04/15	0	0.00	6	86.90	86.60	-6	1,155	-0.52%
2019/04/10	14	86.68	1	86.20	87.10	13	1,100	1.18%
2019/04/09	1	88.20	1	88.10	86.70	0	1,077	0.00%
2019/04/08	0	0.00	21	83.50	86.70	-21	1,004	-2.09%
2019/04/03	37	83.22	0	0.00	83.20	37	964	3.83%
2019/04/01	0	0.00	1	83.10	82.30	-1	943	-0.11%
2019/03/25	5	80.10	0	0.00	80.30	5	945	0.53%
2019/03/20	1	81.50	0	0.00	81.50	1	939	0.11%
2019/03/13	0	0.00	26	81.87	82.30	-26	973	-2.67%
2019/03/12	10	79.50	0	0.00	80.00	10	951	1.05%
2019/03/11	10	78.00	0	0.00	79.10	10	964	1.04%
2019/03/07	2	80.05	0	0.00	79.30	2	981	0.20%
2019/02/27	1	80.80	0	0.00	80.30	1	1,010	0.10%
2019/02/26	3	82.17	0	0.00	82.20	3	1,017	0.29%
2019/02/22	0	0.00	1	83.90	82.10	-1	1,049	-0.10%
2019/02/21	0	0.00	2	83.75	84.00	-2	1,037	-0.19%
2019/02/20	2	84.20	0	0.00	84.40	2	1,010	0.20%
2019/02/19	2	83.30	0	0.00	85.20	2	975	0.20%
2019/02/15	1	81.20	0	0.00	79.60	1	900	0.11%
2019/02/11	0	0.00	1	81.70	81.30	-1	868	-0.12%
2019/01/02	0	0.00	1	77.60	77.60	-1	754	-0.13%
2018/12/25	0	0.00	1	75.90	76.50	-1	768	-0.13%
2018/12/22	1	77.00	0	0.00	77.30	1	786	0.13%
2018/12/19	0	0.00	0.2	76.20	76.20	-0.2	764	-0.03%
2018/12/17	0	0.00	3	80.17	78.70	-3	742	-0.40%
2018/12/14	1	79.10	2	80.65	80.00	-1	736	-0.14%
2018/12/12	1	80.10	0	0.00	79.70	1	715	0.14%
2018/12/10	4	76.95	0	0.00	77.30	4	671	0.60%
2018/12/04	0	0.00	1	81.20	80.40	-1	602	-0.17%
2018/11/29	1	79.30	0	0.00	77.70	1	532	0.19%
2018/11/22	0	0.00	1	75.90	74.80	-1	418	-0.24%
2018/11/20	0	0.00	1	72.60	72.30	-1	357	-0.28%
2018/10/31	0	0.00	2	69.15	68.80	-2	371	-0.54%
2018/10/30	0	0.00	6	68.60	68.30	-6	370	-1.62%
2018/10/26	8	66.63	0	0.00	67.80	8	384	2.08%
2018/10/05	0	0.00	1	71.60	74.70	-1	750	-0.13%
2018/09/10	1	70.00	0	0.00	69.10	1	781	0.13%
2018/09/07	0	0.00	6	69.90	70.50	-6	782	-0.77%
2018/08/14	0	0.00	2	68.50	68.50	-2	884	-0.23%
2018/08/10	0	0.00	5	70.80	70.80	-5	868	-0.58%
2018/07/30	8	74.79	0	0.00	74.20	8	826	0.97%
2018/07/18	2	85.00	2	86.00	83.50	0	725	0.00%
2018/07/17	0	0.00	3	84.23	82.30	-3	653	-0.46%
2018/07/16	0.2	83.70	2	84.50	84.10	-1.8	602	-0.30%
2018/07/13	3	79.17	0	0.00	79.90	3	481	0.62%
2018/06/13	1	82.20	0	0.00	79.50	1	335	0.30%
2018/06/12	0	0.00	16	76.66	77.00	-16	301	-5.30%
2018/06/08	0	0.00	10	76.30	76.30	-10	296	-3.37%
2018/06/05	3	76.10	0	0.00	76.80	3	280	1.07%
2018/06/04	0	0.00	26	78.03	78.00	-26	268	-9.68%
2018/06/01	0	0.00	7	74.29	75.70	-7	237	-2.95%
2018/05/22	0	0.00	1	66.20	66.00	-1	228	-0.44%
2018/05/21	0	0.00	4	65.40	65.70	-4	235	-1.70%
2018/05/18	1	64.20	0	0.00	64.20	1	236	0.42%
2018/05/15	0	0.00	1	64.20	64.00	-1	251	-0.40%
2018/05/09	10	64.33	0	0.00	64.50	10	271	3.69%
2018/05/04	4	64.48	0	0.00	64.40	4	271	1.47%
2018/05/03	4	62.00	0	0.00	61.70	4	269	1.49%
2018/04/13	2	71.10	0	0.00	71.30	2	264	0.76%
2018/03/22	3	73.17	0	0.00	73.50	3	322	0.93%
2018/03/20	2	73.10	0	0.00	73.60	2	339	0.59%
2018/03/19	18	73.81	2	73.20	73.90	16	342	4.68%
2018/03/16	2	72.20	0	0.00	72.00	2	343	0.58%
2018/01/25	2	76.65	0	0.00	76.30	2	422	0.47%
2018/01/04	0	0.00	1	76.10	77.30	-1	452	-0.22%