緯軟 (4953)-凱基-新莊券商分點個股進出

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

緯軟

(4953)

可現股當沖

股價
112.0
漲跌
▲0.5
漲幅
+0.45%
成交量
131張
產業
上櫃資訊服務類股
267人加入追蹤

立即追蹤
本地時間:13:30

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

緯軟 (4953)籌碼相關－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2024/11/22	0.1	112.50	0	0.00	112.00	0.1	173	0.03%
2024/11/21	0.1	111.50	0	0.00	111.50	0.1	173	0.08%
2024/11/19	0.1	112.00	0	0.00	111.50	0.1	176	0.06%
2024/10/15	0	0.00	1	121.00	121.00	-1	257	-0.39%
2024/09/10	0	0.00	0.3	110.50	110.00	-0.3	354	-0.07%
2024/08/30	0	0.00	0.5	117.13	116.00	-0.5	368	-0.14%
2024/08/23	0	113.50	0	0.00	113.00	0	377	0.00%
2024/08/05	0	0.00	5	105.00	105.50	-5	408	-1.23%
2024/07/31	0.2	118.00	0	0.00	118.00	0.2	417	0.05%
2024/07/30	0.1	118.00	0	0.00	117.50	0.1	422	0.03%
2024/07/26	0	0.00	1	115.50	118.00	-1	421	-0.24%
2024/07/18	0	0.00	2	129.25	129.50	-2	417	-0.48%
2024/07/17	1	134.00	0	0.00	132.50	1	413	0.24%
2024/07/15	0.5	130.00	0	0.00	129.00	0.5	410	0.12%
2024/07/12	0.5	131.00	0	0.00	131.00	0.5	416	0.12%
2024/07/10	0.5	133.00	0	0.00	132.50	0.5	428	0.12%
2024/07/09	0	0.00	2	132.00	132.00	-2	456	-0.44%
2024/07/08	0	0.00	0	138.00	135.00	0	446	0.00%
2024/06/24	1	139.50	0	0.00	137.50	1	506	0.20%
2024/06/18	1	135.00	0	0.00	134.50	1	622	0.16%
2024/05/28	0	0.00	4	136.50	136.50	-4	1,102	-0.36%
2024/04/26	0	0.00	0.2	137.50	135.50	-0.2	1,793	-0.01%
2024/04/23	0	0.00	0.2	135.00	134.50	-0.2	1,925	-0.01%
2024/04/19	1	135.50	1	135.00	135.00	0	1,965	0.00%
2024/04/18	0	0.00	1	141.00	141.00	-1	1,963	-0.05%
2024/04/16	1	133.00	0	0.00	135.00	1	1,974	0.05%
2024/04/15	0.4	141.50	0	0.00	137.00	0.4	1,981	0.02%
2024/04/12	0	0.00	0.1	143.50	142.50	-0.1	1,954	0.00%
2024/04/11	0	0.00	0.3	144.00	143.50	-0.3	1,952	-0.02%
2024/04/10	1	146.00	0.1	147.00	144.00	1	1,957	0.05%
2024/04/09	0	0.00	1	147.50	145.50	-1	1,953	-0.05%
2024/04/08	0.1	145.48	1	144.50	145.00	-0.9	1,941	-0.05%
2024/04/01	1	143.00	1	143.00	142.50	0	1,987	0.00%
2024/03/28	2	144.50	0	0.00	143.00	2	1,982	0.10%
2024/03/27	0	0.00	1.2	143.42	144.00	-1.2	1,989	-0.06%
2024/03/26	3.1	144.18	1	142.00	142.00	2.1	1,994	0.10%
2024/03/25	0	0.00	1	148.00	146.50	-1	1,986	-0.05%
2024/03/21	0.2	150.50	3	151.83	151.00	-2.9	1,948	-0.15%
2024/03/20	2	149.00	0	0.00	150.50	2	1,941	0.10%
2024/03/18	2	150.75	0	0.00	152.00	2	1,900	0.11%
2024/03/15	4	150.50	4	149.00	150.50	0	1,887	0.00%
2024/03/12	5	149.00	5.1	148.52	149.00	-0.1	1,955	-0.01%
2024/03/11	0	0.00	0.1	146.00	145.00	-0.1	2,033	0.00%
2024/03/08	2.2	141.88	6.2	139.15	142.50	-4	2,058	-0.19%
2024/03/07	0.2	143.50	3.1	148.84	141.00	-3	2,088	-0.14%
2024/03/06	1	148.50	1.2	146.81	146.00	-0.2	2,039	-0.01%
2024/03/05	1	145.00	6	144.00	146.50	-5	2,020	-0.25%
2024/03/04	0	0.00	1	146.00	145.50	-1	2,015	-0.05%
2024/03/01	6	145.92	5.1	145.79	145.50	0.9	2,006	0.04%
2024/02/29	1	145.00	2.1	145.44	145.00	-1.1	2,003	-0.06%
2024/02/27	2	146.50	0	0.00	144.00	2	2,015	0.10%
2024/02/26	5.1	148.40	8	148.00	147.50	-2.9	2,026	-0.14%
2024/02/23	1.3	156.08	0.4	153.64	152.00	0.9	2,040	0.04%
2024/02/22	8.2	151.46	4	151.00	150.00	4.2	1,964	0.21%
2024/02/21	9.3	147.74	6.2	148.75	148.00	3.1	1,908	0.16%
2024/02/20	8.4	152.26	11.1	152.59	149.50	-2.7	1,848	-0.15%
2024/02/19	0	142.00	2	140.50	140.50	-2	1,690	-0.12%
2024/02/16	2.3	143.15	1	141.00	142.00	1.3	1,695	0.08%
2024/02/15	2	140.00	0	0.00	142.00	2	1,681	0.12%
2024/02/01	4	135.00	0	0.00	134.00	4	1,679	0.24%
2024/01/31	4	138.50	0.2	139.00	137.00	3.8	1,709	0.22%
2024/01/30	3.2	140.50	0	0.00	140.50	3.2	1,705	0.18%
2024/01/29	3	137.00	3	138.50	140.50	0	1,703	0.00%
2024/01/26	0	0.00	1.1	139.55	138.00	-1.1	1,699	-0.06%
2024/01/25	3	138.33	0	0.00	137.50	3	1,681	0.18%
2024/01/24	3	138.33	5	138.00	138.00	-2	1,686	-0.12%
2024/01/23	4.1	141.06	4	138.00	138.50	0.1	1,689	0.01%
2024/01/22	6	141.92	11	141.86	142.50	-5	1,662	-0.30%
2024/01/19	2	137.50	1	141.50	141.50	1	1,599	0.06%
2024/01/18	3	136.50	2.1	136.52	136.50	0.9	1,507	0.06%
2024/01/16	5	135.50	0	0.00	135.50	5	1,479	0.34%
2024/01/10	0	0.00	10	132.00	132.00	-10	1,450	-0.69%
2024/01/04	0	0.00	5	128.50	128.50	-5	1,467	-0.34%
2024/01/02	0	0.00	8	132.06	133.00	-8	1,550	-0.52%
2023/12/28	2	131.00	0	0.00	130.50	2	1,545	0.13%
2023/12/21	0	0.00	2	136.50	136.00	-2	1,563	-0.13%
2023/12/20	3	139.00	0	0.00	137.50	3	1,557	0.19%
2023/12/19	1	137.00	0	0.00	139.50	1	1,544	0.06%
2023/12/18	0	137.50	1	136.50	137.00	-1	1,519	-0.07%
2023/12/15	3	135.33	5	134.50	135.00	-2	1,524	-0.13%
2023/12/12	0	0.00	3	137.50	139.00	-3	1,504	-0.20%
2023/12/11	0	0.00	1	137.50	137.50	-1	1,528	-0.07%
2023/12/08	4	143.88	5	143.80	142.50	-1	1,534	-0.07%
2023/12/07	1	138.50	0	0.00	138.50	1	1,477	0.07%
2023/12/06	5	134.50	0	0.00	135.50	5	1,478	0.34%
2023/12/05	1	135.50	13	134.15	135.50	-12	1,469	-0.82%
2023/12/04	0	0.00	4	134.75	132.50	-4	1,423	-0.28%
2023/11/29	0	0.00	6	125.67	126.50	-6	1,359	-0.44%
2023/11/28	5.1	123.50	0	0.00	123.50	5.1	1,350	0.37%
2023/11/24	5.1	127.51	0	0.00	127.50	5.1	1,340	0.38%
2023/11/22	9	127.06	2.3	126.30	129.00	6.7	1,296	0.52%
2023/11/21	0	0.00	0	123.00	122.50	0	1,259	0.00%
2023/11/20	0	0.00	2	121.01	121.50	-2	1,267	-0.16%
2023/11/17	2	120.00	1	120.50	120.50	1	1,271	0.08%
2023/11/13	15	121.00	3	124.50	121.00	12	1,429	0.84%
2023/11/10	0	0.00	5	121.50	121.00	-5	1,436	-0.35%
2023/11/09	10	121.50	0	0.00	122.00	10	1,460	0.68%
2023/11/08	1	122.00	1	121.50	121.50	0	1,460	0.00%
2023/11/07	1	116.00	0	0.00	116.50	1	1,437	0.07%
2023/11/06	0	0.00	1	115.50	115.50	-1	1,474	-0.07%
2023/11/03	1	112.50	0	0.00	113.00	1	1,501	0.07%
2023/10/31	0	111.17	0	0.00	108.50	0	1,715	0.00%
2023/10/26	0	115.00	0	0.00	114.50	0	1,986	0.00%
2023/10/16	0	0.00	1	119.50	118.00	-1	3,491	-0.03%
2023/10/13	6	123.00	6	123.75	122.00	0	3,540	0.00%
2023/10/11	4	121.00	3	128.00	120.50	1	3,617	0.03%
2023/10/06	0	0.00	1	125.50	124.50	-1	3,738	-0.03%
2023/10/03	3	122.50	2	124.00	122.00	1	3,803	0.03%
2023/10/02	0	0.00	0.2	121.32	123.50	-0.2	3,794	-0.01%
2023/09/28	0.1	117.00	0	0.00	117.50	0.1	3,759	0.00%
2023/09/22	0	117.00	3	116.00	116.50	-3	3,780	-0.08%
2023/09/21	0	0.00	1	115.00	115.00	-1	3,776	-0.03%
2023/09/20	1	116.00	0	0.00	115.50	1	3,771	0.03%
2023/09/19	3	118.99	0	0.00	117.50	3	3,759	0.08%
2023/09/14	0	0.00	1	126.00	123.50	-1	3,729	-0.03%
2023/09/13	5	122.50	3	121.50	122.00	2	3,690	0.05%
2023/09/12	0.1	123.00	0	122.00	122.50	0.1	3,666	0.00%
2023/09/11	3	117.01	3	122.00	117.00	0	3,640	0.00%
2023/09/08	0	0.00	0.1	121.50	121.50	-0.1	3,597	0.00%
2023/09/07	1	116.00	0	0.00	116.00	1	3,489	0.03%
2023/09/01	0	114.50	0	0.00	114.00	0	3,545	0.00%
2023/08/30	0	0.00	1	115.00	115.00	-1	3,593	-0.03%
2023/08/29	1	113.49	0	0.00	114.00	1	3,613	0.03%
2023/08/28	0	114.00	0	0.00	114.00	0	3,607	0.00%
2023/08/25	0.1	116.45	0	0.00	115.50	0.1	3,597	0.00%
2023/08/22	0	0.00	10	120.20	119.00	-10	3,609	-0.28%
2023/08/21	2	117.50	2	119.25	118.00	0	3,606	0.00%
2023/08/18	11.2	118.09	0	0.00	118.00	11.2	3,610	0.31%
2023/08/17	0	0.00	1	125.00	127.50	-1	3,536	-0.03%
2023/08/16	1	124.00	0	0.00	123.00	1	3,477	0.03%
2023/08/14	2	123.25	1	125.00	122.00	1	3,479	0.03%
2023/08/11	0.1	128.50	0	0.00	127.00	0.1	3,462	0.00%
2023/08/09	1	134.00	0	0.00	133.50	1	3,423	0.03%
2023/08/08	7	139.00	7	140.00	138.50	0	3,406	0.00%
2023/08/07	1	140.50	0.2	144.00	144.00	0.8	3,369	0.02%
2023/08/02	0.1	141.00	1	152.00	142.00	-0.9	3,260	-0.03%
2023/08/01	1	157.50	0	0.00	150.50	1	3,211	0.03%
2023/07/31	18	164.69	13	166.77	157.00	5	3,177	0.16%
2023/07/27	0	0.00	1	166.00	166.00	-1	3,134	-0.03%
2023/07/26	4	167.75	8	166.06	168.00	-4	3,010	-0.13%
2023/07/25	17	164.24	15	161.43	162.00	2	2,787	0.07%
2023/07/24	7	146.93	4	148.64	155.00	3	2,514	0.12%
2023/07/21	9	140.11	9	139.28	141.00	0	2,342	0.00%
2023/07/20	9	137.22	13	130.77	138.50	-4	2,030	-0.20%
2023/07/18	14	128.18	13	132.65	127.00	1	1,893	0.05%
2023/07/14	1	130.96	2	127.25	126.00	-1	1,960	-0.05%
2023/07/13	2	125.75	5	127.40	126.50	-3	1,928	-0.16%
2023/07/12	4	120.63	4	121.00	121.00	0	1,891	0.00%
2023/07/11	1.1	113.26	2	116.25	116.50	-0.9	1,850	-0.05%
2023/07/10	0	0.00	1	112.00	112.00	-1	1,834	-0.05%
2023/07/07	1	113.00	3	115.00	113.00	-2	1,853	-0.11%
2023/07/06	0	0.00	1	111.00	111.00	-1	1,884	-0.05%
2023/07/05	0	0.00	1	113.00	113.00	-1	1,929	-0.05%
2023/07/04	1	110.00	0	0.00	111.00	1	1,937	0.05%
2023/07/03	0	0.00	0	116.00	116.00	0	1,950	0.00%
2023/06/27	1	112.00	0	0.00	112.00	1	2,095	0.05%
2023/06/16	4	115.13	1	114.00	114.00	3	2,514	0.12%
2023/06/09	2	115.75	0	0.00	116.50	2	2,719	0.07%
2023/06/08	1	117.00	0	0.00	117.00	1	2,739	0.04%
2023/06/02	0	0.00	1	121.00	119.50	-1	2,844	-0.04%
2023/05/30	0	0.00	1	118.50	118.50	-1	2,984	-0.03%
2023/05/29	1	120.00	0	0.00	120.00	1	3,048	0.03%
2023/05/23	0	0.00	3	120.33	121.00	-3	3,060	-0.10%
2023/05/19	1	116.50	1	119.00	116.50	0	3,050	0.00%
2023/05/18	1	121.50	0	0.00	120.50	1	3,038	0.03%
2023/05/17	0	0.00	2	118.25	118.00	-2	3,084	-0.06%
2023/05/16	0	0.00	4	117.63	115.50	-4	3,120	-0.13%
2023/05/15	5	116.20	0	0.00	116.00	5	3,110	0.16%
2023/05/12	1	117.50	0	0.00	121.00	1	3,090	0.03%
2023/05/09	1	123.00	1	123.00	122.50	0	3,004	0.00%
2023/05/08	0	0.00	1	128.00	125.50	-1	2,973	-0.03%
2023/05/04	8	126.94	5	125.50	125.50	3	2,915	0.10%
2023/05/03	0	0.00	3	128.17	130.00	-3	2,766	-0.11%
2023/05/02	1	124.50	1	126.00	125.00	0	2,710	0.00%
2023/04/28	4	121.75	8	120.69	122.50	-4	2,662	-0.15%
2023/04/26	1	115.00	1	117.50	115.50	0	2,611	0.00%
2023/04/25	2	116.00	0	0.00	114.50	2	2,591	0.08%
2023/04/24	0	0.00	1	118.50	118.00	-1	2,565	-0.04%
2023/04/21	5	114.40	23	115.02	114.50	-18	2,545	-0.71%
2023/04/20	2	123.75	0	0.00	119.00	2	2,493	0.08%
2023/04/19	2	126.75	6	128.92	126.00	-4	2,416	-0.17%
2023/04/18	1	127.00	12	125.13	124.00	-11	2,328	-0.47%
2023/04/17	3	126.00	2	127.00	126.00	1	2,281	0.04%
2023/04/14	20	120.75	5	120.80	121.50	15	2,162	0.69%
2023/04/13	4	118.25	0	0.00	119.00	4	2,101	0.19%
2023/04/12	7	119.57	0	0.00	120.00	7	2,080	0.34%
2023/04/11	5	123.00	0.5	121.00	122.00	4.5	2,050	0.22%
2023/04/10	6	120.75	7.5	121.35	122.00	-1.5	1,996	-0.07%
2023/04/07	1	117.00	0	0.00	116.50	1	1,942	0.05%
2023/04/06	2	116.25	4	117.00	118.00	-2	1,924	-0.10%
2023/03/31	2	118.25	1.3	119.10	117.00	0.8	1,895	0.04%
2023/03/30	3	119.33	4	118.75	118.50	-1	1,818	-0.06%
2023/03/29	1	116.50	4	116.63	116.00	-3	1,777	-0.17%
2023/03/28	1	118.00	11	115.73	116.50	-10	1,756	-0.57%
2023/03/27	1	117.00	0	0.00	116.50	1	1,714	0.06%
2023/03/24	12	124.08	19	123.50	120.00	-7	1,665	-0.42%
2023/03/23	4	116.13	4	116.00	117.00	0	1,498	0.00%
2023/03/22	5	117.20	4	117.63	116.50	1	1,444	0.07%
2023/03/21	5	116.59	26	116.85	115.00	-21	1,374	-1.53%
2023/03/20	71.3	115.29	75	117.05	115.00	-3.8	1,271	-0.29%
2023/03/17	0	0.00	1	112.00	111.50	-1	1,152	-0.09%
2023/03/16	2	104.25	0	0.00	104.00	2	1,092	0.18%
2023/03/14	10	106.70	3	108.00	108.00	7	1,075	0.65%
2023/03/13	3	106.17	1	110.50	109.00	2	1,079	0.19%
2023/03/10	33	108.97	2	108.00	108.50	31	1,056	2.93%
2023/03/09	1.6	113.36	1	113.00	113.00	0.6	1,014	0.06%
2023/03/08	2	116.25	3	118.17	117.50	-1	961	-0.10%
2023/03/07	4	113.88	2	116.50	117.00	2	933	0.21%
2023/03/06	16	113.34	15	114.80	113.00	1	859	0.12%
2023/03/03	0	0.00	11	109.23	114.00	-11	773	-1.42%
2023/03/02	11	103.14	2	104.25	104.00	9	698	1.29%
2023/03/01	10	105.70	4	108.75	104.00	6	690	0.87%
2023/02/24	1	106.00	12.2	105.69	106.00	-11.2	632	-1.77%
2023/02/23	0	0.00	6	101.50	99.60	-6	563	-1.06%
2023/02/21	1	97.60	0	0.00	97.20	1	546	0.18%
2023/02/20	1	98.10	0	0.00	97.90	1	554	0.18%
2023/02/17	0	97.00	0	0.00	95.90	0	550	0.01%
2023/02/16	3	96.60	1	97.20	97.40	2	546	0.37%
2023/02/15	63.2	101.32	47	98.04	95.40	16.2	539	2.99%
2023/02/14	5	96.68	13	99.88	102.00	-8	462	-1.73%
2023/02/13	0	0.00	1	92.80	93.00	-1	413	-0.24%
2023/02/08	1	92.00	0	0.00	92.00	1	416	0.24%
2023/02/03	0.2	90.40	0	0.00	90.40	0.2	414	0.05%
2022/12/22	0	82.30	0	0.00	81.90	0	365	0.01%
2022/12/20	1	83.00	0	0.00	82.30	1	361	0.28%
2022/12/08	1	91.40	0	0.00	91.60	1	335	0.30%
2022/12/05	0	0.00	2	90.80	91.10	-2	289	-0.69%
2022/12/02	0	0.00	1	86.50	88.50	-1	273	-0.37%
2022/09/26	1	82.00	0	0.00	80.00	1	167	0.60%
2022/09/23	1	85.00	0	0.00	84.00	1	167	0.60%
2022/09/21	1	86.60	0	0.00	85.70	1	169	0.59%
2022/09/14	1	87.50	0	0.00	88.20	1	168	0.59%
2022/08/30	0	0.00	1	89.20	89.10	-1	159	-0.63%
2022/07/26	0	0.00	3	77.07	76.00	-3	134	-2.24%
2022/07/25	0	0.00	3	77.20	77.00	-3	134	-2.22%
2022/07/22	0	0.00	2	75.00	75.40	-2	132	-1.51%
2022/07/07	1	74.20	0	0.00	74.10	1	156	0.64%
2022/07/05	0	0.00	2	72.50	74.10	-2	199	-1.00%
2022/07/04	2	71.50	0	0.00	72.90	2	218	0.91%
2022/07/01	2	74.50	0	0.00	72.30	2	221	0.90%
2022/06/30	2	76.20	0	0.00	75.30	2	220	0.91%
2022/06/29	2	78.00	0	0.00	77.50	2	224	0.89%
2022/06/28	2	79.00	0	0.00	78.70	2	244	0.82%
2022/06/13	1	83.80	0	0.00	83.90	1	274	0.36%
2022/03/28	1	94.00	0	0.00	94.20	1	222	0.45%
2022/03/25	0	0.00	1	90.50	90.70	-1	209	-0.48%
2022/03/18	1	90.70	0	0.00	90.50	1	210	0.47%
2022/03/07	0	86.50	0	0.00	86.50	0	222	0.00%
2022/03/01	0	0.00	1	87.50	88.10	-1	220	-0.45%
2022/02/25	1	86.60	0	0.00	85.70	1	220	0.45%
2021/12/14	5	84.30	0	0.00	84.10	5	174	2.87%
2021/08/04	1	100.50	0	0.00	100.00	1	360	0.28%
2021/05/24	0	0.00	2	94.60	94.80	-2	1,152	-0.17%
2021/05/13	2	91.80	0	0.00	92.60	2	1,157	0.17%
2021/04/26	0	0.00	1	104.00	104.00	-1	1,123	-0.09%
2021/04/22	2	105.50	2	104.50	102.00	0	1,126	0.00%
2021/04/19	0	0.00	6	103.00	103.00	-6	1,113	-0.54%
2021/04/16	6	106.00	1	106.50	103.00	5	1,118	0.45%
2021/04/15	0	0.00	6	102.00	102.50	-6	1,112	-0.54%
2021/04/14	6	101.50	0	0.00	101.50	6	1,115	0.54%
2021/04/12	1	106.00	0	0.00	106.00	1	1,086	0.09%
2021/04/09	2	109.50	5	110.80	108.50	-3	1,072	-0.28%
2021/04/08	8	112.25	9	113.28	112.00	-1	1,056	-0.09%
2021/04/07	5	109.00	1	107.50	109.00	4	998	0.40%
2021/04/06	5	107.50	5	107.00	107.00	0	1,002	0.00%
2021/04/01	6	108.50	10	108.00	108.00	-4	1,000	-0.40%
2021/03/31	5	108.50	5	108.00	108.00	0	992	0.00%
2021/03/30	6	108.42	3	108.00	108.50	3	978	0.31%
2021/03/26	2	105.75	0	0.00	105.00	2	967	0.21%
2021/03/23	0	0.00	5	106.50	104.50	-5	1,068	-0.47%
2021/03/22	10	106.25	5	107.00	107.00	5	1,059	0.47%
2021/03/19	1	107.00	5	107.00	106.50	-4	1,050	-0.38%
2021/03/18	5	105.50	6	107.00	105.50	-1	1,034	-0.10%
2021/03/17	1	107.00	0	0.00	107.50	1	1,012	0.10%
2021/03/16	9	114.61	3	110.67	111.50	6	979	0.61%
2021/03/15	1	109.50	2	109.50	110.00	-1	891	-0.11%
2021/03/12	2	104.50	1	106.50	106.50	1	741	0.13%
2021/03/11	0	0.00	1	97.80	97.20	-1	633	-0.16%
2021/03/08	1	96.30	1	98.40	95.10	0	662	0.00%
2021/02/02	0	0.00	4	89.80	90.10	-4	780	-0.51%
2021/02/01	4	89.85	0	0.00	89.50	4	782	0.51%
2020/12/29	0	0.00	3	100.50	99.40	-3	741	-0.40%
2020/12/25	3	98.67	0	0.00	99.00	3	731	0.41%
2020/12/23	0	0.00	46	99.64	99.30	-46	730	-6.30%
2020/12/22	6	98.60	4	103.25	98.60	2	735	0.27%
2020/12/21	4	100.50	4	102.00	103.00	0	719	0.00%
2020/12/18	61	102.43	20	102.08	100.50	41	705	5.81%
2020/12/17	4	102.50	0	0.00	100.50	4	683	0.59%
2020/12/11	0	0.00	2	97.50	97.10	-2	663	-0.30%
2020/12/04	0	0.00	2	103.50	98.00	-2	749	-0.27%
2020/11/27	0	0.00	4	94.50	94.80	-4	1,192	-0.34%
2020/11/24	0	0.00	1	95.20	94.80	-1	1,301	-0.08%
2020/11/19	1	94.00	0	0.00	93.00	1	1,479	0.07%
2020/11/17	6	92.83	0	0.00	92.30	6	1,627	0.37%
2020/11/16	0	0.00	1	94.20	94.00	-1	1,666	-0.06%
2020/11/13	1	90.20	0	0.00	93.90	1	1,743	0.06%
2020/11/04	1	84.50	0	0.00	86.40	1	1,899	0.05%
2020/10/26	0	0.00	0.2	86.10	87.00	-0.2	1,902	-0.01%
2020/10/16	0	0.00	1	86.60	86.50	-1	1,913	-0.05%
2020/10/15	1	89.40	0	0.00	89.30	1	1,907	0.05%
2020/10/14	1	87.00	0	0.00	87.30	1	1,898	0.05%
2020/09/23	1	89.70	0	0.00	88.40	1	1,945	0.05%
2020/09/04	0	0.00	4	107.13	108.50	-4	1,679	-0.24%
2020/09/03	3	109.50	2	104.50	110.50	1	1,561	0.06%
2020/09/01	1	99.80	0	0.00	99.00	1	1,521	0.07%
2020/08/28	3	104.17	2	103.50	100.50	1	1,630	0.06%
2020/08/26	1	105.50	0	0.00	100.50	1	1,582	0.06%
2020/08/25	0	0.00	1	101.50	102.50	-1	1,532	-0.07%
2020/08/24	1	100.00	0	0.00	100.00	1	1,456	0.07%
2020/08/21	0	0.00	2	91.65	93.90	-2	1,363	-0.15%
2020/08/20	0	0.00	1	91.50	86.80	-1	1,318	-0.08%
2020/08/19	3	95.53	3	94.10	93.10	0	1,275	0.00%
2020/08/18	1	91.90	1	89.50	89.70	0	1,178	0.00%
2020/08/13	5	87.00	5	85.80	86.60	0	1,080	0.00%
2020/07/21	0	0.00	1	80.30	80.20	-1	1,111	-0.09%
2020/07/20	1	77.00	0	0.00	77.20	1	1,112	0.09%
2020/07/13	1	86.00	0	0.00	85.60	1	1,201	0.08%
2020/07/08	0	0.00	1	89.20	89.00	-1	1,215	-0.08%
2020/07/03	1	87.90	0	0.00	87.50	1	1,221	0.08%
2020/07/01	1	87.40	1	86.70	86.80	0	1,233	0.00%
2020/06/22	0	0.00	1	87.50	87.20	-1	1,218	-0.08%
2020/06/19	1	88.30	2	88.30	88.20	-1	1,223	-0.08%
2020/06/18	2	89.10	0	0.00	88.90	2	1,224	0.16%
2020/06/15	2	91.80	2	89.65	88.20	0	1,239	0.00%
2020/06/12	0	0.00	3	89.60	91.00	-3	1,236	-0.24%
2020/06/11	0	0.00	2	92.50	89.60	-2	1,228	-0.16%
2020/06/10	3	96.90	0	0.00	94.70	3	1,219	0.25%
2020/06/09	2	95.55	1	96.80	96.90	1	1,222	0.08%
2020/06/08	18	96.95	28	97.70	94.30	-10	1,214	-0.82%
2020/06/05	5	91.34	7	91.51	91.80	-2	1,122	-0.18%
2020/06/04	11	91.22	0	0.00	90.10	11	1,097	1.00%
2020/06/03	0	0.00	1.2	83.48	87.20	-1.2	983	-0.12%
2020/06/02	0	0.00	12	78.50	79.30	-12	941	-1.27%
2020/06/01	13	81.88	0	0.00	80.00	13	930	1.40%
2020/05/22	2	75.50	0	0.00	74.40	2	902	0.22%
2020/05/08	0	0.00	2	80.10	78.10	-2	928	-0.22%
2020/04/30	2	77.50	0	0.00	77.50	2	944	0.21%
2020/04/10	0	0.00	1	69.70	69.80	-1	879	-0.11%
2020/04/08	1	70.40	0	0.00	70.60	1	992	0.10%
2020/04/06	0	0.00	1	66.30	67.00	-1	970	-0.10%
2020/03/20	0	0.00	1	58.80	58.70	-1	940	-0.11%
2020/03/19	1	56.30	0	0.00	55.20	1	933	0.11%
2020/03/17	0	0.00	1	60.20	59.80	-1	925	-0.11%
2020/03/13	1	66.50	0	0.00	67.70	1	938	0.11%
2020/03/05	1	86.60	0	0.00	87.70	1	878	0.11%
2020/02/19	1	92.10	0	0.00	92.10	1	903	0.11%
2020/02/13	0	0.00	2	95.15	94.60	-2	939	-0.21%
2020/02/04	2	90.45	0	0.00	90.40	2	996	0.20%
2020/02/03	0	0.00	1	81.80	84.90	-1	991	-0.10%
2020/01/31	1	90.00	3	91.20	90.40	-2	962	-0.21%
2020/01/20	3	111.00	0	0.00	107.50	3	931	0.32%
2020/01/17	1	111.50	9	111.00	109.50	-8	934	-0.86%
2020/01/16	8	109.50	0	0.00	108.50	8	930	0.86%
2020/01/15	0	0.00	10	108.20	107.00	-10	955	-1.05%
2020/01/14	16	108.25	8	108.00	108.00	8	960	0.83%
2020/01/09	2	106.50	8	106.19	106.00	-6	964	-0.62%
2020/01/08	1	105.00	0	0.00	104.00	1	979	0.10%
2020/01/07	8	106.00	0	0.00	106.00	8	1,003	0.80%
2020/01/03	1	114.00	1	111.00	110.50	0	1,057	0.00%
2020/01/02	7	111.50	7	113.00	112.50	0	1,026	0.00%
2019/12/25	0	0.00	2	106.25	106.00	-2	1,027	-0.19%
2019/12/24	1	104.00	0	0.00	104.00	1	1,042	0.10%
2019/12/18	1	105.00	0	0.00	104.50	1	1,327	0.08%
2019/12/11	1	106.50	2	107.50	107.50	-1	1,482	-0.07%
2019/12/03	1	103.00	1	103.00	103.00	0	1,740	0.00%
2019/11/29	0	0.00	1	104.50	103.00	-1	1,773	-0.06%
2019/11/26	1	104.50	0	0.00	105.00	1	1,862	0.05%
2019/11/25	0	0.00	1	106.00	105.00	-1	1,929	-0.05%
2019/11/22	1	104.00	0	0.00	104.00	1	1,948	0.05%
2019/11/01	1	111.50	2	110.25	111.50	-1	2,811	-0.04%
2019/10/31	1	106.50	0	0.00	106.00	1	2,798	0.04%
2019/10/25	0	0.00	3	111.00	110.00	-3	2,913	-0.10%
2019/10/14	1	105.00	0	0.00	105.00	1	3,458	0.03%
2019/09/26	0	0.00	1	115.50	114.00	-1	3,805	-0.03%
2019/09/25	0	0.00	2	118.00	115.50	-2	3,800	-0.05%
2019/09/24	9	117.06	9	115.44	117.50	0	3,735	0.00%
2019/09/23	5	112.00	5	112.50	110.50	0	3,601	0.00%
2019/09/19	1	112.00	0	0.00	111.00	1	3,630	0.03%
2019/09/18	1	107.00	1	109.00	111.00	0	3,646	0.00%
2019/09/11	1	113.00	0	0.00	113.50	1	3,561	0.03%
2019/09/10	3	119.00	1	114.50	115.00	2	3,537	0.06%
2019/09/09	1	127.00	2	128.00	126.00	-1	3,501	-0.03%
2019/09/06	0	0.00	0.1	125.50	126.00	-0.1	3,473	0.00%
2019/09/03	3	125.50	3	127.00	124.50	0	3,507	0.00%
2019/09/02	3	123.50	3	124.83	127.50	0	3,527	0.00%
2019/08/30	6	127.08	5	127.40	125.50	1	3,547	0.03%
2019/08/28	1	129.50	2	128.00	124.50	-1	3,586	-0.03%
2019/08/23	9	139.50	21	138.43	137.00	-12	3,469	-0.35%
2019/08/22	18	133.67	4	137.75	135.50	14	3,348	0.42%
2019/08/21	3	125.50	3	124.50	126.50	0	3,151	0.00%
2019/08/20	4	122.25	2	123.00	122.00	2	3,128	0.06%
2019/08/19	2	123.00	2	123.50	121.50	0	3,171	0.00%
2019/08/16	2	123.50	2	124.50	122.50	0	3,168	0.00%
2019/08/13	3	127.17	2	127.00	126.00	1	3,251	0.03%
2019/08/12	5	132.20	7	132.71	128.00	-2	3,220	-0.06%
2019/08/07	2	121.50	2	122.50	122.50	0	3,110	0.00%
2019/08/05	5	136.00	4	130.50	130.50	1	3,103	0.03%
2019/07/31	1	136.50	1	130.50	139.00	0	3,151	0.00%
2019/07/30	4	136.13	4	131.25	131.00	0	3,123	0.00%
2019/07/26	0	0.00	2	134.00	134.00	-2	3,104	-0.06%
2019/07/25	2	141.50	0	0.00	139.00	2	3,046	0.07%
2019/07/22	8	137.63	6	141.42	139.00	2	2,984	0.07%
2019/07/19	1	132.00	1	130.00	132.50	0	2,876	0.00%
2019/07/17	0	0.00	10	127.50	131.50	-10	2,790	-0.36%
2019/07/16	1	129.50	2	129.00	127.00	-1	2,725	-0.04%
2019/07/15	5	122.00	7	122.57	125.50	-2	2,637	-0.08%
2019/07/12	7	121.64	1	122.00	123.00	6	2,626	0.23%
2019/07/11	7	116.64	7	119.14	119.00	0	2,619	0.00%
2019/07/09	2	102.50	2	102.00	102.50	0	2,349	0.00%
2019/07/05	1	100.50	1	101.00	99.50	0	2,494	0.00%
2019/07/04	1	101.50	1	103.00	100.50	0	2,640	0.00%
2019/07/03	0	0.00	3	102.83	102.00	-3	2,750	-0.11%
2019/07/02	1	99.90	1	100.50	102.00	0	2,780	0.00%
2019/07/01	1	99.50	0	0.00	101.00	1	2,807	0.04%
2019/06/28	5	97.50	5	98.10	97.50	0	2,850	0.00%
2019/06/27	3	98.20	5	98.44	98.80	-2	2,850	-0.07%
2019/06/26	13	96.88	10	96.52	97.00	3	2,861	0.10%
2019/06/25	2	102.50	2	98.50	98.50	0	2,844	0.00%
2019/06/24	2	100.25	1	101.00	99.60	1	2,866	0.03%
2019/06/21	1	102.00	5	101.00	100.00	-4	2,917	-0.14%
2019/06/20	1	100.50	0	0.00	101.00	1	2,951	0.03%
2019/06/19	0	0.00	1	97.70	97.30	-1	2,971	-0.03%
2019/06/18	8	96.49	5	98.36	96.20	3	3,006	0.10%
2019/06/17	6	96.50	5	99.08	98.00	1	3,095	0.03%
2019/06/13	1	109.00	3	108.00	104.00	-2	3,169	-0.06%
2019/06/11	3	105.83	3	105.00	104.00	0	3,222	0.00%
2019/06/06	2	107.50	9	105.00	105.00	-7	3,475	-0.20%
2019/06/05	12	106.54	6	103.58	107.00	6	3,542	0.17%
2019/06/03	3	101.50	3	99.80	101.50	0	3,617	0.00%
2019/05/30	1	99.50	0	0.00	100.00	1	3,742	0.03%
2019/05/29	2	100.00	2	102.00	99.90	0	3,755	0.00%
2019/05/28	1	100.00	2	102.00	102.00	-1	3,776	-0.03%
2019/05/27	6	100.30	5	98.14	98.50	1	3,807	0.03%
2019/05/24	6	100.50	5	101.50	98.20	1	3,880	0.03%
2019/05/23	6	98.27	6	95.22	97.40	0	4,004	0.00%
2019/05/22	7	97.36	7	98.64	97.00	0	4,032	0.00%
2019/05/21	8	94.63	8	94.44	94.00	0	4,066	0.00%
2019/05/16	1	112.00	2	111.75	107.00	-1	4,177	-0.02%
2019/05/15	0	0.00	1	112.00	112.00	-1	4,249	-0.02%
2019/05/14	3	107.00	5	108.30	110.50	-2	4,268	-0.05%
2019/05/13	2	106.00	2	106.50	106.50	0	4,291	0.00%
2019/05/10	2	110.75	1	111.50	105.00	1	4,345	0.02%
2019/05/07	3	107.17	1	106.50	107.50	2	4,440	0.05%
2019/04/26	5	113.30	2	115.00	114.50	3	4,756	0.06%
2019/04/25	2	120.50	2	119.00	119.00	0	4,800	0.00%
2019/04/19	0	0.00	1	128.00	122.00	-1	5,096	-0.02%
2019/04/18	2	126.50	1	126.00	125.50	1	5,235	0.02%
2019/04/17	3	134.17	6	133.50	132.00	-3	5,398	-0.06%
2019/04/12	12	133.63	12	131.46	127.50	0	5,452	0.00%
2019/04/11	8	134.50	2	131.75	129.50	6	5,380	0.11%
2019/04/10	10	135.25	17	136.00	134.00	-7	5,300	-0.13%
2019/04/09	10	135.10	2	133.50	138.50	8	5,165	0.15%
2019/04/08	1	125.50	2	125.50	126.00	-1	5,061	-0.02%
2019/04/03	3	127.33	7	124.21	123.00	-4	5,090	-0.08%
2019/04/02	3	122.17	4	125.00	124.50	-1	5,152	-0.02%
2019/04/01	1	117.00	1	117.50	117.00	0	5,093	0.00%
2019/03/29	1	121.00	0	0.00	118.00	1	5,085	0.02%
2019/03/27	3	122.50	2	120.00	120.00	1	5,098	0.02%
2019/03/26	5	120.00	5	118.00	118.00	0	5,130	0.00%
2019/03/25	4	115.25	4	116.00	115.00	0	5,172	0.00%
2019/03/21	2	123.00	2	120.50	120.50	0	5,120	0.00%
2019/03/20	8	119.00	7	118.00	120.00	1	5,081	0.02%
2019/03/19	5	129.10	2	130.50	123.00	3	4,991	0.06%
2019/03/15	1	134.50	0	0.00	130.50	1	4,883	0.02%
2019/03/14	6	133.50	6	132.83	134.00	0	4,844	0.00%
2019/03/13	8	132.13	121	132.44	132.50	-113	4,825	-2.34%	大賣/鉅額交易
2019/03/12	117	130.69	5	127.60	131.00	112	4,661	2.40%	大買/鉅額交易
2019/03/11	8	121.94	8	119.56	119.50	0	4,658	0.00%
2019/03/08	1	114.50	1	117.00	118.50	0	4,579	0.00%
2019/03/07	4	118.38	4	111.38	113.00	0	4,552	0.00%
2019/03/06	0	0.00	1	118.50	118.50	-1	4,538	-0.02%
2019/03/05	13	118.23	12	117.54	116.00	1	4,556	0.02%
2019/03/04	2	113.00	2	113.00	113.00	0	4,538	0.00%
2019/02/27	3	115.00	5	112.90	115.00	-2	4,533	-0.04%
2019/02/26	2	113.50	0	0.00	112.00	2	4,505	0.04%
2019/02/25	7	110.36	9	112.39	116.00	-2	4,469	-0.04%
2019/02/22	7	115.79	6	116.08	108.00	1	4,381	0.02%
2019/02/21	0	0.00	1	118.50	117.00	-1	4,169	-0.02%
2019/02/20	2	118.00	3	118.00	118.50	-1	4,112	-0.02%
2019/02/19	3	114.00	1	114.00	119.50	2	4,005	0.05%
2019/02/18	7	107.93	4	109.00	109.50	3	3,889	0.08%
2019/02/15	3	101.17	4	102.50	102.00	-1	3,783	-0.03%
2019/02/14	5	98.64	8	101.35	103.50	-3	3,727	-0.08%
2019/02/13	2	97.50	4	97.30	94.40	-2	3,634	-0.06%
2019/02/12	9	98.42	10	98.29	98.50	-1	3,587	-0.03%
2019/02/11	0	0.00	13	93.96	98.10	-13	3,532	-0.37%
2019/01/30	32	92.39	18	91.48	90.70	14	3,443	0.41%
2019/01/28	3	88.00	3	87.00	87.00	0	3,249	0.00%
2019/01/25	7	86.93	6	86.72	86.80	1	3,209	0.03%
2019/01/24	5	87.52	3	84.43	87.50	2	3,149	0.06%
2019/01/23	5	82.80	5	81.80	81.80	0	3,033	0.00%
2019/01/22	10	84.07	8	82.46	82.50	2	3,001	0.07%
2019/01/21	1	81.30	1	83.10	83.60	0	2,972	0.00%
2019/01/18	19	84.76	20	82.65	81.80	-1	2,936	-0.03%
2019/01/17	4	80.60	4	81.78	81.60	0	2,798	0.00%
2019/01/16	1	83.00	0	0.00	79.70	1	2,701	0.04%
2019/01/15	7	84.27	7	83.19	85.30	0	2,635	0.00%
2019/01/14	27	83.77	27	84.80	85.00	0	2,576	0.00%
2019/01/11	2	81.60	5	82.00	81.40	-3	2,461	-0.12%
2019/01/10	7	80.24	7	82.56	83.00	0	2,375	0.00%
2019/01/09	16	76.79	15	78.17	79.00	1	2,224	0.04%
2019/01/08	5	73.48	8	73.03	73.30	-3	2,038	-0.15%
2019/01/07	5	67.80	6	69.27	70.40	-1	1,933	-0.05%
2018/12/27	1	69.50	0	0.00	68.20	1	1,943	0.05%
2018/12/26	7	71.99	3	68.20	68.10	4	1,922	0.21%
2018/12/25	0	0.00	7	71.33	72.20	-7	1,883	-0.37%
2018/12/24	0	0.00	1	69.50	69.50	-1	1,823	-0.05%
2018/12/22	2	68.50	0	0.00	68.00	2	1,811	0.11%
2018/12/21	2	65.60	3	66.27	67.80	-1	1,807	-0.06%
2018/12/20	9	69.07	11	67.09	66.40	-2	1,786	-0.11%
2018/12/19	10	71.98	15	69.41	68.10	-5	1,766	-0.28%
2018/12/18	16	69.87	5	70.00	70.00	11	1,686	0.65%
2018/12/13	5	70.50	5	68.20	68.20	0	1,563	0.00%
2018/12/07	5	68.90	5	68.80	68.20	0	1,519	0.00%
2018/12/06	1	66.60	0	0.00	66.60	1	1,507	0.07%
2018/12/05	1	71.20	0	0.00	71.10	1	1,502	0.07%
2018/12/04	10	71.90	10	73.39	75.00	0	1,495	0.00%
2018/12/03	5	71.90	5	69.40	69.50	0	1,435	0.00%
2018/11/30	5	70.50	5	70.10	70.10	0	1,421	0.00%
2018/11/29	7	73.83	8	68.61	67.00	-1	1,394	-0.07%
2018/11/28	5	66.30	5	69.20	70.10	0	1,321	0.00%
2018/11/27	2	62.80	1	65.20	63.80	1	1,306	0.08%
2018/11/26	0	0.00	1	59.70	59.70	-1	1,269	-0.08%
2018/11/02	1	53.50	0	0.00	52.70	1	2,128	0.05%
2018/11/01	0	0.00	1	53.90	53.70	-1	2,133	-0.05%
2018/10/26	1	43.95	0	0.00	44.50	1	2,183	0.05%
2018/10/25	0	0.00	1	48.30	46.45	-1	2,200	-0.05%
2018/10/24	3	52.70	3	51.60	51.60	0	2,196	0.00%
2018/10/17	2	56.00	2	54.00	54.00	0	2,184	0.00%
2018/10/16	3	55.50	3	54.20	54.20	0	2,186	0.00%
2018/10/11	0	0.00	12	50.56	50.30	-12	2,152	-0.56%
2018/10/09	3	57.17	5	56.82	55.80	-2	2,139	-0.09%
2018/10/08	1	55.60	0	0.00	55.80	1	2,112	0.05%
2018/10/03	9	71.28	10	69.31	70.00	-1	2,029	-0.05%
2018/10/02	3	67.33	2	69.50	69.50	1	1,984	0.05%
2018/09/26	0	0.00	1	67.00	64.40	-1	1,923	-0.05%
2018/09/25	0	0.00	1	63.50	67.60	-1	1,913	-0.05%
2018/09/20	4	62.03	0	0.00	60.80	4	1,872	0.21%
2018/09/19	5	60.52	4	59.88	59.70	1	1,851	0.05%
2018/09/18	1	60.30	2	59.60	59.30	-1	1,841	-0.05%
2018/09/17	1	64.20	0	0.00	64.00	1	1,816	0.06%
2018/09/14	2	65.70	2	66.40	66.40	0	1,808	0.00%
2018/09/12	3	70.90	4	66.88	66.60	-1	1,792	-0.06%
2018/09/11	3	67.30	4	69.40	69.40	-1	1,769	-0.06%
2018/09/10	8	65.51	8	65.60	66.10	0	1,742	0.00%
2018/09/07	6	69.08	5	65.50	64.60	1	1,709	0.06%
2018/09/04	3	74.40	3	72.90	72.90	0	1,628	0.00%
2018/09/03	4	75.65	4	74.30	74.30	0	1,610	0.00%
2018/08/31	8	73.56	8	77.25	77.70	0	1,574	0.00%
2018/08/30	7	74.29	7	72.00	72.00	0	1,518	0.00%
2018/08/29	3	70.60	3	73.80	73.80	0	1,505	0.00%
2018/08/28	9	75.67	8	71.50	71.50	1	1,484	0.07%
2018/08/27	5	72.92	5	74.88	74.80	0	1,436	0.00%
2018/08/24	7	71.61	7	73.19	72.90	0	1,402	0.00%
2018/08/23	8	75.51	8	75.94	74.20	0	1,346	0.00%
2018/08/22	5	76.40	5	80.70	80.50	0	1,283	0.00%
2018/08/21	14	74.14	8	72.18	75.00	6	1,193	0.50%
2018/08/20	8	76.80	4	83.40	74.70	4	1,092	0.37%
2018/08/16	6	75.63	4	78.08	78.90	2	861	0.23%
2018/08/15	6	69.08	5	71.42	71.80	1	775	0.13%
2018/08/09	0	0.00	1	63.70	63.50	-1	652	-0.15%
2018/08/08	1	64.10	0	0.00	63.00	1	625	0.16%
2018/08/07	0	0.00	5	61.80	64.60	-5	613	-0.82%
2018/08/03	5	60.00	0	0.00	60.80	5	587	0.85%
2018/07/25	0	0.00	1	55.70	54.70	-1	505	-0.20%
2018/07/09	1	49.00	0	0.00	48.00	1	472	0.21%
2018/06/12	0	0.00	3	49.27	49.65	-3	490	-0.61%
2018/05/31	1	47.90	1	47.90	47.10	0	569	0.00%
2018/05/24	0	0.00	0.1	40.35	40.35	-0.1	516	-0.01%
2018/05/23	0	0.00	0	40.80	40.95	0	514	0.00%
2018/05/10	0	0.00	2	39.70	40.20	-2	464	-0.43%
2018/05/08	2	38.33	0	0.00	38.00	2	440	0.45%
2018/04/18	2	37.45	0	0.00	37.80	2	440	0.45%
2018/04/17	1	37.40	0	0.00	37.70	1	435	0.23%
2018/03/26	0	0.00	3	32.35	32.85	-3	366	-0.82%
2018/03/21	0	0.00	1	33.85	33.50	-1	355	-0.28%
2018/03/20	1	33.90	0	0.00	33.85	1	352	0.28%
2018/03/08	0	0.00	1	34.00	34.15	-1	208	-0.48%
2018/01/15	1	33.00	0	0.00	32.20	1	147	0.68%