力致 (3483)-凱基-城中券商分點個股進出

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
147.5
漲跌
▲6.5
漲幅
+4.61%
成交量
2,939張
產業
上櫃電腦及週邊類股
355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－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/04/24	2	147.50	0	0.00	147.50	2	4,483	0.04%
2024/04/22	0	0.00	1	143.00	138.00	-1	4,521	-0.02%
2024/04/19	1	137.50	0	0.00	140.50	1	4,527	0.02%
2024/04/18	1	138.50	0	0.00	138.50	1	4,510	0.02%
2024/04/16	1	135.50	1	137.00	135.00	0	4,523	0.00%
2024/04/11	1	146.00	2	146.25	146.00	-1	4,536	-0.02%
2024/04/10	0	0.00	0	148.50	147.00	0	4,582	0.00%
2024/04/09	0	0.00	3	150.99	149.00	-3	4,649	-0.06%
2024/04/03	0	0.00	0.4	152.50	152.50	-0.4	4,757	-0.01%
2024/04/02	1	148.50	2	149.26	150.00	-1	4,921	-0.02%
2024/04/01	0	0.00	2.1	154.46	153.00	-2.1	5,034	-0.04%
2024/03/29	0	153.50	10	155.00	153.00	-10	5,043	-0.20%
2024/03/28	1	154.50	8	154.44	153.00	-7	5,038	-0.14%
2024/03/27	0	0.00	2	158.50	158.00	-2	5,105	-0.04%
2024/03/26	7.1	158.29	2	157.75	157.50	5.1	5,105	0.10%
2024/03/25	6	163.58	14.1	163.35	161.00	-8.1	5,076	-0.16%
2024/03/22	0	155.50	2	155.75	155.50	-2	5,064	-0.04%
2024/03/21	2	152.50	1	152.50	153.00	1	5,037	0.02%
2024/03/20	1	150.50	1	150.00	149.50	0	5,019	0.00%
2024/03/19	0	149.00	0	0.00	147.50	0	5,005	0.00%
2024/03/18	2	147.00	1	147.00	147.00	1	4,999	0.02%
2024/03/15	0	0.00	10	146.00	146.00	-10	4,996	-0.20%
2024/03/14	8.1	146.94	3	146.17	145.00	5.1	5,034	0.10%
2024/03/13	6	151.83	3	159.50	151.50	3	4,992	0.06%
2024/03/12	3	158.51	13	158.08	158.50	-10	4,989	-0.20%
2024/03/11	3	154.67	1	155.50	154.50	2	4,970	0.04%
2024/03/08	12	161.29	9	161.17	157.50	3	4,947	0.06%
2024/03/07	19	167.34	5	164.60	164.00	14	4,979	0.28%
2024/03/06	36	173.32	13	175.96	168.00	23	4,946	0.46%
2024/03/05	0	0.00	11	169.09	171.50	-11	4,725	-0.23%
2024/03/04	2.1	170.10	5	172.40	169.00	-2.9	4,744	-0.06%
2024/03/01	3	170.50	1	169.50	170.50	2	4,736	0.04%
2024/02/29	13	169.46	11	170.32	171.50	2	4,729	0.04%
2024/02/27	2.1	163.90	2.1	165.09	167.00	0	4,754	0.00%
2024/02/26	2	164.54	1	165.00	164.50	1	5,015	0.02%
2024/02/23	5	166.70	0	0.00	165.00	5	5,335	0.09%
2024/02/22	3	171.17	1	168.50	170.00	2	5,731	0.03%
2024/02/21	13	169.62	12	172.00	169.50	1	5,855	0.02%
2024/02/20	3.4	169.62	2	170.25	171.50	1.4	5,895	0.02%
2024/02/19	10	172.70	2	173.25	170.50	8	5,869	0.14%
2024/02/16	7.1	176.87	6	178.17	176.00	1.1	5,848	0.02%
2024/02/15	4	177.25	15	176.53	182.50	-11	5,754	-0.19%
2024/02/05	31.5	175.04	39.1	177.24	166.00	-7.7	5,645	-0.14%
2024/02/02	19.2	170.78	19	168.89	172.00	0.2	5,433	0.00%
2024/01/31	1	163.50	1	164.00	163.00	0	5,470	0.00%
2024/01/30	3.4	165.55	5.2	165.38	165.00	-1.9	5,479	-0.03%
2024/01/29	2	162.25	6	160.25	161.50	-4	5,422	-0.07%
2024/01/26	9	158.67	1	163.00	156.50	8	5,442	0.15%
2024/01/25	10	163.45	5	165.70	162.50	5	5,474	0.09%
2024/01/24	27	167.09	7	166.21	165.00	20	5,440	0.37%
2024/01/23	2	161.50	4	161.50	161.50	-2	5,266	-0.04%
2024/01/22	1	163.50	16	161.03	163.50	-15	5,216	-0.29%
2024/01/19	15	157.37	5	160.50	156.00	10	5,153	0.19%
2024/01/18	12	157.21	11	158.50	159.50	1	5,124	0.02%
2024/01/17	2	158.00	4	156.75	158.00	-2	5,142	-0.04%
2024/01/16	5	158.70	3	160.33	161.00	2	5,166	0.04%
2024/01/15	0	0.00	6	155.42	157.50	-6	5,209	-0.12%
2024/01/11	23	152.54	0.5	153.43	153.00	22.5	5,283	0.43%
2024/01/10	39	153.01	1	155.00	151.50	38	5,321	0.71%
2024/01/08	0.3	153.80	0	0.00	152.50	0.3	5,686	0.00%
2024/01/04	1	161.00	9	161.06	159.00	-8	6,164	-0.13%
2024/01/03	10	162.25	7	163.29	163.50	3	6,308	0.05%
2024/01/02	4	162.00	5	162.50	162.00	-1	6,414	-0.02%
2023/12/29	3	159.50	0	0.00	162.50	3	6,419	0.05%
2023/12/28	30	161.90	14	161.46	160.50	16	6,370	0.25%
2023/12/27	4	160.50	8.5	158.55	159.00	-4.5	6,234	-0.07%
2023/12/25	1	150.00	0	0.00	150.00	1	6,214	0.02%
2023/12/22	5	155.00	110	154.24	152.00	-105	6,234	-1.68%	大賣/鉅額交易
2023/12/21	1	150.52	0	0.00	151.00	1	6,247	0.02%
2023/12/20	1	152.50	4	151.75	152.00	-3	6,256	-0.05%
2023/12/19	19.4	142.90	15	145.50	150.50	4.4	6,254	0.07%
2023/12/15	1	149.00	0	0.00	149.00	1	6,331	0.02%
2023/12/14	1	150.00	0	0.00	151.50	1	6,347	0.02%
2023/12/13	0.1	150.00	1	150.00	148.50	-1	6,343	-0.01%
2023/12/12	5	150.30	0	0.00	149.00	5	6,376	0.08%
2023/12/11	2.2	148.63	5	150.30	150.50	-2.8	6,421	-0.04%
2023/12/08	0	154.50	0	0.00	155.00	0	6,413	0.00%
2023/12/07	5	157.59	2	151.75	152.50	3	6,428	0.05%
2023/12/06	3	160.17	0	0.00	159.00	3	6,474	0.05%
2023/12/05	2	158.50	1	160.00	158.00	1	6,813	0.01%
2023/12/04	14.6	159.59	3	162.17	158.50	11.6	6,836	0.17%
2023/12/01	5	163.60	7	164.57	165.50	-2	6,804	-0.03%
2023/11/30	1	159.50	0	0.00	160.00	1	6,874	0.01%
2023/11/29	15	162.67	10	164.00	161.00	5	6,901	0.07%
2023/11/28	1	160.50	0	0.00	162.50	1	6,876	0.01%
2023/11/27	1.5	159.17	11	161.00	158.50	-9.5	6,860	-0.14%
2023/11/24	13	163.29	7	161.14	159.00	6	6,864	0.09%
2023/11/23	53.1	164.15	73.7	166.03	162.50	-20.6	6,816	-0.30%
2023/11/22	13	168.92	25	170.78	176.00	-12	6,667	-0.18%
2023/11/21	42	158.77	42	161.54	167.00	0	6,469	0.00%
2023/11/20	37	150.84	61	151.66	155.00	-24	6,280	-0.38%
2023/11/17	34	148.99	3	147.50	146.50	31	6,331	0.49%
2023/11/16	1	147.00	0.2	147.00	146.00	0.8	6,503	0.01%
2023/11/15	14	146.79	38	145.97	145.00	-24	6,902	-0.35%
2023/11/14	9	145.28	11	144.86	145.00	-2	7,084	-0.03%
2023/11/13	15.2	143.80	16	144.63	145.00	-0.8	7,386	-0.01%
2023/11/10	26.1	142.56	6	143.17	143.00	20.1	7,681	0.26%
2023/11/09	11.3	153.04	14	153.14	151.50	-2.7	7,907	-0.03%
2023/11/08	33	149.68	34.2	149.85	150.00	-1.2	8,067	-0.02%
2023/11/07	3	146.67	1	146.50	148.00	2	8,241	0.02%
2023/11/06	2	146.25	1	149.91	146.00	1	9,352	0.01%
2023/11/03	32	145.81	13	147.58	147.00	19	9,663	0.20%
2023/11/02	13.4	144.48	19	142.42	146.00	-5.6	9,627	-0.06%
2023/11/01	1	136.00	1	134.00	136.00	0	9,576	0.00%
2023/10/31	0	0.00	4	135.13	132.00	-4	9,595	-0.04%
2023/10/30	1	140.00	1	141.00	141.00	0	9,587	0.00%
2023/10/27	0	0.00	13	138.08	136.50	-13	9,593	-0.14%
2023/10/26	8	139.06	3	138.50	138.50	5	9,606	0.05%
2023/10/25	8	141.81	17	142.82	143.00	-9	9,617	-0.09%
2023/10/24	6.1	136.13	4	134.13	138.00	2.1	9,593	0.02%
2023/10/23	15.2	141.98	8	142.06	137.50	7.2	9,575	0.08%
2023/10/20	13	143.15	8	144.00	143.50	5	9,546	0.05%
2023/10/19	31	146.98	32	143.80	145.50	-1	9,627	-0.01%
2023/10/18	1.1	146.95	3	146.33	147.00	-1.9	9,612	-0.02%
2023/10/17	10	150.35	10.2	148.60	148.50	-0.2	9,610	0.00%
2023/10/16	20	153.73	36	155.15	153.50	-16	9,779	-0.16%
2023/10/13	25.1	152.39	62	152.38	153.00	-36.9	10,092	-0.37%
2023/10/12	73	150.12	36	152.56	154.00	37	9,938	0.37%
2023/10/11	7	144.50	52.1	144.75	144.00	-45.1	9,730	-0.46%
2023/10/06	12	142.46	14	143.11	141.00	-2	9,612	-0.02%
2023/10/05	1	140.00	3	140.17	139.50	-2	9,489	-0.02%
2023/10/03	1	136.00	0	0.00	135.00	1	9,490	0.01%
2023/10/02	4	139.00	20	139.23	139.00	-16	9,503	-0.17%
2023/09/28	21	135.05	0	0.00	137.00	21	9,489	0.22%
2023/09/26	21	134.67	5	131.60	130.50	16	9,589	0.17%
2023/09/25	4	133.50	4	133.50	134.00	0	9,676	0.00%
2023/09/22	2	132.00	2	126.75	132.00	0	9,805	0.00%
2023/09/21	7	126.57	41	122.32	129.00	-34	9,794	-0.35%
2023/09/20	2	132.50	3	132.17	131.50	-1	9,702	-0.01%
2023/09/19	2	132.50	2	133.00	131.50	0	9,769	0.00%
2023/09/18	2	135.50	1	137.00	135.50	1	9,837	0.01%
2023/09/15	9	138.39	7	140.57	138.00	2	10,086	0.02%
2023/09/14	26	137.67	11	137.95	139.50	15	10,040	0.15%
2023/09/13	6	131.66	6	132.50	133.00	0	9,987	0.00%
2023/09/12	1	135.00	1	135.00	135.00	0	9,979	0.00%
2023/09/11	16	136.88	6	135.08	133.50	10	10,056	0.10%
2023/09/08	42	146.29	9	146.72	142.00	33	9,998	0.33%
2023/09/07	8	141.25	6	141.58	142.50	2	9,677	0.02%
2023/09/06	3	142.50	6	143.50	142.50	-3	9,656	-0.03%
2023/09/05	12	142.71	6	139.58	143.50	6	9,646	0.06%
2023/09/04	2	137.00	2	136.50	137.50	0	9,586	0.00%
2023/09/01	2	133.75	3	132.17	132.50	-1	9,721	-0.01%
2023/08/31	1	135.50	0	0.00	136.00	1	9,819	0.01%
2023/08/30	9	136.44	4	137.00	135.00	5	9,962	0.05%
2023/08/29	2	134.25	2	134.00	134.00	0	9,925	0.00%
2023/08/28	7	134.57	17	133.91	133.00	-10	9,872	-0.10%
2023/08/25	4	139.88	4.3	140.15	140.00	-0.3	9,703	0.00%
2023/08/24	16	143.56	3	144.50	140.00	13	9,554	0.14%
2023/08/23	16	146.09	38	147.32	144.00	-22	9,286	-0.24%
2023/08/22	18.2	151.04	27	150.43	150.50	-8.8	9,063	-0.10%
2023/08/21	16.1	150.32	11	149.45	152.00	5.1	8,852	0.06%
2023/08/18	24	143.60	9	145.89	143.00	15	8,423	0.18%
2023/08/17	14	146.36	8	146.31	146.00	6	8,180	0.07%
2023/08/16	66	139.86	45	143.40	145.00	21	7,821	0.27%
2023/08/15	17	137.00	15	137.27	136.00	2	7,426	0.03%
2023/08/14	113.1	133.60	80	135.56	132.50	33.1	7,093	0.47%	大買/
2023/08/11	14	154.36	41	157.09	146.50	-27	6,715	-0.40%
2023/08/10	55	157.40	218	154.06	162.50	-163	6,461	-2.52%	大賣/鉅額交易
2023/08/09	6	154.42	41.1	153.96	158.00	-35	5,326	-0.66%
2023/08/08	22	149.00	0	0.00	144.00	22	4,987	0.44%
2023/08/07	9	146.78	0	0.00	148.50	9	5,010	0.18%
2023/08/02	0	0.00	2	133.00	131.50	-2	5,406	-0.04%
2023/08/01	4	145.25	0	0.00	146.00	4	5,476	0.07%
2023/07/31	1	150.00	0	0.00	148.00	1	5,496	0.02%
2023/07/27	0	0.00	12	145.96	149.50	-12	5,415	-0.22%
2023/07/25	0	0.00	54	151.47	147.50	-54	5,327	-1.01%
2023/07/24	5	163.00	32	164.00	158.00	-27	5,275	-0.51%
2023/07/21	1	150.00	1	150.00	151.50	0	5,155	0.00%
2023/07/20	3	137.67	1	135.00	138.00	2	5,098	0.04%
2023/07/19	6.1	133.61	8	133.31	133.00	-2	5,039	-0.04%
2023/07/18	11	121.45	16	119.63	126.50	-5	4,709	-0.11%
2023/07/17	4	119.63	2	119.75	120.00	2	4,198	0.05%
2023/07/13	4	99.90	1	99.90	99.90	3	4,072	0.07%
2023/07/12	3	91.73	23	90.46	90.90	-20	3,998	-0.50%
2023/07/11	2	90.50	2	88.50	90.50	0	3,940	0.00%
2023/07/10	1	87.50	2	87.85	87.50	-1	3,896	-0.03%
2023/07/07	1	89.50	4	87.60	87.50	-3	3,883	-0.08%
2023/07/06	21	93.00	6	92.45	90.00	15	3,837	0.39%
2023/07/05	5	93.00	6	91.98	93.00	-1	3,774	-0.03%
2023/07/04	5	91.52	9	91.14	91.00	-4	3,712	-0.11%
2023/07/03	13	91.72	4	93.28	91.10	9	3,614	0.25%
2023/06/30	4	87.23	9	88.48	88.30	-5	3,438	-0.15%
2023/06/29	0	0.00	3	83.00	83.60	-3	3,408	-0.09%
2023/06/28	2	82.20	5	81.60	82.20	-3	3,432	-0.09%
2023/06/27	1	85.00	7	84.26	80.80	-6	3,425	-0.18%
2023/06/26	10	87.56	2	86.90	87.40	8	3,399	0.24%
2023/06/21	11	86.05	8	87.50	88.30	3	3,312	0.09%
2023/06/19	1	80.80	4	80.40	79.70	-3	3,215	-0.09%
2023/06/16	1	81.30	2	80.75	80.30	-1	3,199	-0.03%
2023/06/15	3	83.83	5.2	84.71	83.50	-2.2	3,147	-0.07%
2023/06/14	7	82.87	4	82.15	82.20	3	3,022	0.10%
2023/06/13	7	81.17	7	81.99	81.10	0	2,972	0.00%
2023/06/12	12	79.73	6	80.72	80.60	6	2,919	0.21%
2023/06/09	13	80.37	14	80.12	80.20	-1	2,873	-0.03%
2023/06/08	16	82.45	23	82.94	81.50	-7	2,795	-0.25%
2023/06/07	27	83.35	21	83.55	83.80	6	2,707	0.22%
2023/06/06	7	77.93	5	78.24	77.50	2	2,512	0.08%
2023/06/05	3	75.27	7.2	77.58	78.40	-4.2	2,373	-0.18%
2023/06/01	2	71.60	0	0.00	71.60	2	2,181	0.09%
2023/05/30	0	0.00	1	73.10	73.20	-1	2,165	-0.05%
2023/05/26	3	73.33	1	73.60	72.70	2	2,141	0.09%
2023/05/25	0	0.00	6	74.95	75.00	-6	2,093	-0.29%
2023/05/23	46	72.50	0	0.00	72.30	46	1,996	2.30%
2023/05/19	2	71.95	0	0.00	71.80	2	2,004	0.10%
2023/05/18	0	0.00	1	73.10	72.20	-1	2,040	-0.05%
2023/05/17	1	72.90	0	0.00	72.30	1	2,036	0.05%
2023/05/16	0	0.00	1	72.10	72.50	-1	2,033	-0.05%
2023/05/15	1	70.80	0	0.00	70.00	1	1,994	0.05%
2023/05/12	1	72.10	0	0.00	72.30	1	1,982	0.05%
2023/05/11	9	73.64	9	76.94	73.60	0	1,944	0.00%
2023/05/10	15	77.51	4	78.95	77.00	11	1,880	0.58%
2023/05/09	30	79.84	4	78.80	79.10	26	1,782	1.46%
2023/05/08	0	0.00	3	75.97	77.30	-3	1,391	-0.22%
2023/04/26	0	0.00	1	66.00	67.40	-1	1,264	-0.08%
2023/04/25	0.5	67.50	0	0.00	65.60	0.5	1,255	0.04%
2023/04/24	0.5	68.00	0	0.00	67.90	0.5	1,245	0.04%
2023/04/20	0	0.00	22	71.45	71.50	-22	1,199	-1.83%
2023/04/19	20	73.40	0	0.00	72.60	20	1,177	1.70%
2023/04/12	0	0.00	2	72.80	72.60	-2	1,082	-0.18%
2023/04/10	0	0.00	1	72.30	71.60	-1	1,054	-0.09%
2023/03/31	4	72.18	0	0.00	71.70	4	1,008	0.40%
2023/03/30	16	73.11	4	74.38	72.60	12	984	1.22%
2023/03/29	0	0.00	4	71.98	71.50	-4	859	-0.47%
2023/03/27	6	71.57	15	71.12	70.10	-9	779	-1.15%
2023/03/24	2	69.70	0	0.00	70.00	2	711	0.28%
2023/03/23	13	71.48	15	70.80	71.00	-2	686	-0.29%
2023/03/22	12.2	67.84	3	67.67	68.80	9.2	548	1.67%
2023/03/21	2	62.70	0	0.00	62.60	2	493	0.41%
2023/02/22	2	62.20	0	0.00	62.80	2	551	0.36%
2023/02/20	4	63.83	0	0.00	64.20	4	574	0.70%
2023/02/16	0	0.00	4	63.93	64.30	-4	554	-0.72%
2023/02/15	2	61.50	0	0.00	61.20	2	502	0.40%
2023/02/14	1	61.30	0	0.00	60.80	1	509	0.20%
2023/02/10	2	60.60	2	60.25	60.20	0	505	0.00%
2023/02/09	0	0.00	1	61.70	61.70	-1	493	-0.20%
2023/02/08	1	59.60	1	59.40	59.20	0	474	0.00%
2023/02/01	20	57.00	5	59.20	59.60	15	439	3.41%
2023/01/30	1	52.30	1	52.60	52.80	0	408	0.00%
2022/12/26	1	54.00	0	0.00	53.70	1	427	0.23%
2022/12/19	5	55.30	0	0.00	55.30	5	448	1.11%
2022/12/15	0	0.00	10	57.06	56.70	-10	449	-2.22%
2022/12/09	5	56.00	0	0.00	56.30	5	447	1.12%
2022/12/07	1	59.10	0	0.00	57.60	1	433	0.23%
2022/12/02	1	59.20	5	57.70	58.30	-4	376	-1.06%
2022/12/01	4	56.70	3	56.60	57.50	1	357	0.28%
2022/11/29	5	53.70	0	0.00	53.60	5	327	1.53%
2022/11/25	0	53.80	0	0.00	52.80	0	325	0.00%
2022/11/17	3	54.50	0	0.00	54.40	3	311	0.96%
2022/11/16	1	54.90	6	54.85	55.40	-5	292	-1.71%
2022/11/15	5	51.70	0	0.00	51.90	5	278	1.80%
2022/11/10	1	51.60	1	52.70	51.00	0	276	0.00%
2022/11/09	1	52.30	0	0.00	52.30	1	258	0.39%
2022/10/19	1	46.70	1	46.20	46.30	0	252	0.00%
2022/10/18	0	0.00	0.5	46.70	47.00	-0.5	252	-0.18%
2022/09/29	0	49.05	0	0.00	48.50	0	280	0.00%
2022/07/04	1	55.90	1	56.30	56.10	0	618	0.00%
2022/07/01	3	59.13	7.1	57.03	55.60	-4.1	666	-0.62%
2022/06/20	1	67.90	0	0.00	65.30	1	907	0.11%
2022/06/17	4	69.68	4	69.70	69.30	0	912	0.00%
2022/06/15	0	0.00	1	74.20	72.80	-1	901	-0.11%
2022/06/13	2	72.75	2	73.40	73.40	0	907	0.00%
2022/06/09	2	74.50	0	0.00	74.20	2	909	0.22%
2022/06/06	0	0.00	1	74.20	73.60	-1	924	-0.11%
2022/05/30	0	0.00	2	72.30	72.30	-2	945	-0.21%
2022/05/25	1	70.00	1	71.20	70.80	0	950	0.00%
2022/05/20	0	0.00	1	71.80	73.20	-1	985	-0.10%
2022/05/19	2	70.50	0	0.00	71.00	2	984	0.20%
2022/05/18	10	71.60	0	0.00	72.20	10	988	1.01%
2022/05/13	1	69.10	0	0.00	69.00	1	1,023	0.10%
2022/05/12	1	71.00	0	0.00	70.00	1	1,022	0.10%
2022/05/11	0	0.00	1	70.40	70.80	-1	1,025	-0.10%
2022/05/10	7	69.59	4	69.50	70.70	3	1,056	0.28%
2022/05/09	10	71.17	0	0.00	70.80	10	1,059	0.94%
2022/05/06	1	72.50	1	72.70	72.70	0	1,074	0.00%
2022/05/04	5	73.08	0	0.00	74.10	5	1,107	0.45%
2022/05/03	5	71.80	20	72.00	71.80	-15	1,116	-1.34%
2022/04/29	30	73.98	2	73.20	72.80	28	1,130	2.48%
2022/04/28	6	73.28	7	73.50	72.60	-1	1,147	-0.09%
2022/04/27	1	71.20	24	71.64	73.00	-23	1,153	-1.99%
2022/04/26	1	74.50	0	0.00	74.20	1	1,147	0.09%
2022/04/25	1	74.90	20	75.00	74.90	-19	1,157	-1.64%
2022/04/22	1	77.10	0.1	77.20	77.00	0.9	1,165	0.08%
2022/04/20	1	78.80	0	0.00	79.00	1	1,182	0.08%
2022/04/18	0.2	79.40	0	0.00	78.70	0.2	1,219	0.02%
2022/04/15	1.4	79.81	0	0.00	80.10	1.4	1,240	0.12%
2022/04/13	6	83.80	1	84.00	83.40	5	1,257	0.40%
2022/04/12	1	82.50	0	0.00	83.40	1	1,263	0.08%
2022/04/11	3	83.00	0	0.00	83.10	3	1,252	0.24%
2022/04/07	0	0.00	30	87.13	86.40	-30	1,193	-2.51%
2022/04/01	10	88.60	4	87.80	89.30	6	1,112	0.54%
2022/03/31	10	85.16	3	83.60	86.50	7	1,038	0.67%
2022/03/29	10	80.50	3	79.50	81.30	7	1,059	0.66%
2022/03/28	0	0.00	6	77.20	77.50	-6	1,117	-0.54%
2022/03/25	0	0.00	1	77.70	77.80	-1	1,141	-0.09%
2022/03/23	1	78.70	1	79.40	79.20	0	1,189	0.00%
2022/03/22	0	0.00	2	78.60	78.20	-2	1,205	-0.17%
2022/03/18	2	75.50	0	0.00	77.00	2	1,275	0.16%
2022/03/17	1	76.00	3	76.50	76.30	-2	1,319	-0.15%
2022/03/14	3	75.23	2	75.30	75.10	1	1,527	0.07%
2022/03/02	3	80.60	0	0.00	80.70	3	2,940	0.10%
2022/02/25	0	0.00	0.4	79.80	79.80	-0.4	3,176	-0.01%
2022/02/24	1	79.10	0	82.22	79.20	1	3,294	0.03%
2022/02/23	1	82.60	1	83.20	82.80	0	3,442	0.00%
2022/02/22	0	0.00	0	82.60	81.70	0	3,734	0.00%
2022/02/21	2	85.00	2	85.40	86.10	0	3,798	0.00%
2022/02/17	1	85.70	0	0.00	84.20	1	3,812	0.03%
2022/02/16	20	83.70	21	83.62	83.60	-1	3,810	-0.03%
2022/02/15	1	82.80	0	0.00	82.00	1	3,817	0.03%
2022/02/10	30	87.58	0	0.00	83.30	30	3,824	0.78%
2022/02/09	0	0.00	4	85.00	85.40	-4	3,792	-0.11%
2022/02/07	1	83.60	1	83.90	84.80	0	3,768	0.00%
2022/01/25	1	79.20	1	78.00	78.00	0	3,756	0.00%
2022/01/19	1	81.00	1	82.60	83.40	0	3,754	0.00%
2022/01/14	0	0.00	3.2	78.14	78.50	-3.2	3,729	-0.08%
2022/01/12	2	80.70	0	0.00	80.20	2	3,699	0.05%
2022/01/11	2	82.45	0	0.00	82.00	2	3,687	0.05%
2022/01/10	2	85.00	1	85.40	85.00	1	3,673	0.03%
2022/01/05	0	0.00	2	88.40	88.40	-2	3,644	-0.05%
2021/12/28	1	90.10	0	0.00	90.20	1	3,751	0.03%
2021/12/23	0	0.00	1.3	93.73	92.60	-1.3	3,750	-0.03%
2021/12/22	2.1	92.56	2	93.40	93.40	0.1	3,668	0.00%
2021/12/21	6	86.80	6	88.60	89.10	0	3,593	0.00%
2021/12/17	25	87.80	23	88.64	88.10	2	3,553	0.06%
2021/12/16	1	89.20	2	89.00	87.50	-1	3,522	-0.03%
2021/12/14	2.3	87.53	0	0.00	87.20	2.3	3,468	0.07%
2021/12/13	4	90.73	3	90.80	91.00	1	3,422	0.03%
2021/12/10	1	94.20	2	93.10	91.50	-1	3,420	-0.03%
2021/12/09	5	94.92	4	97.95	94.20	1	3,357	0.03%
2021/12/08	6	98.80	10	101.49	98.80	-4	3,259	-0.12%
2021/12/07	13	99.70	66	100.29	99.70	-53	3,216	-1.65%
2021/12/06	5	105.20	11	105.00	103.00	-6	3,132	-0.19%
2021/12/03	7	104.27	6	100.67	105.00	1	2,971	0.03%
2021/12/02	16	104.53	14	101.82	101.00	2	2,841	0.07%
2021/12/01	36.2	102.86	50	99.38	103.00	-13.8	2,660	-0.52%
2021/11/30	29.7	99.51	5	95.12	98.10	24.7	2,197	1.13%
2021/11/26	3	95.30	2	93.00	93.00	1	1,888	0.05%
2021/11/25	7	96.89	6	96.40	97.00	1	1,821	0.05%
2021/11/24	23	98.00	22	97.93	97.00	1	1,756	0.06%
2021/11/23	13	93.50	14	94.29	93.50	-1	1,586	-0.06%
2021/11/22	4	94.85	10.3	94.90	95.70	-6.3	1,465	-0.43%
2021/11/19	6	91.18	7.3	90.44	92.00	-1.3	1,311	-0.10%
2021/11/18	5.6	85.30	3.1	85.30	85.30	2.5	1,017	0.25%
2021/11/15	23	77.73	23.1	78.14	77.40	-0.1	938	-0.01%
2021/11/12	15	75.09	0	0.00	74.90	15	937	1.60%
2021/11/09	0	0.00	0.1	74.40	74.90	-0.1	939	-0.01%
2021/11/05	1	73.50	0	0.00	73.30	1	985	0.10%
2021/11/03	0	0.00	2	74.00	74.00	-2	1,002	-0.20%
2021/11/01	2.7	75.49	2	72.90	75.20	0.7	987	0.08%
2021/10/29	2	71.70	0	0.00	71.70	2	973	0.21%
2021/10/28	0	0.00	5	71.90	72.00	-5	981	-0.51%
2021/10/27	0	0.00	0.1	70.50	71.10	-0.1	971	-0.01%
2021/10/26	20.3	71.70	0	0.00	70.30	20.3	974	2.08%
2021/10/21	0	0.00	1	71.80	70.60	-1	1,033	-0.10%
2021/10/19	8	70.73	0	0.00	71.10	8	1,111	0.72%
2021/10/18	0	0.00	3	71.50	69.70	-3	1,130	-0.27%
2021/10/14	1	68.60	0	0.00	69.20	1	1,235	0.08%
2021/10/13	0	0.00	21	69.18	69.60	-21	1,416	-1.48%
2021/10/12	3	73.93	4	72.85	72.90	-1	1,581	-0.06%
2021/10/08	3	77.00	2	76.80	77.10	1	1,596	0.06%
2021/10/07	22	78.54	3	79.40	80.20	19	1,687	1.13%
2021/10/06	2	74.15	37	72.45	74.00	-35	1,725	-2.03%
2021/10/05	0	0.00	1	69.60	70.50	-1	1,716	-0.06%
2021/10/04	42	70.60	7	73.71	72.70	35	1,724	2.03%
2021/09/30	1	72.10	1	72.30	72.10	0	1,753	0.00%
2021/09/29	1	72.30	2	72.30	72.10	-1	1,763	-0.06%
2021/09/22	1	75.70	0	0.00	75.20	1	1,786	0.06%
2021/09/15	1	76.00	0	0.00	75.30	1	1,802	0.06%
2021/09/09	0	0.00	1	83.40	82.70	-1	1,879	-0.05%
2021/09/08	1	79.20	0	0.00	79.20	1	1,890	0.05%
2021/09/06	0	0.00	20	82.34	82.00	-20	1,909	-1.05%
2021/08/27	20	83.98	0	0.00	81.40	20	2,060	0.97%
2021/08/25	15	80.07	0	0.00	82.00	15	2,160	0.69%
2021/08/23	2	77.50	3	77.60	77.60	-1	2,200	-0.05%
2021/08/20	4	72.10	3	72.93	72.60	1	2,207	0.05%
2021/08/19	1	75.50	1	74.00	74.00	0	2,226	0.00%
2021/08/18	1	75.10	6	73.53	78.80	-5	2,251	-0.22%
2021/08/17	0	0.00	1	80.10	79.00	-1	2,264	-0.04%
2021/08/13	0	0.00	37	81.85	82.20	-37	2,315	-1.60%
2021/08/12	17	84.11	0	0.00	84.00	17	2,330	0.73%
2021/08/11	2	83.20	1	80.60	82.50	1	2,359	0.04%
2021/08/10	1	89.00	0	0.00	87.80	1	2,348	0.04%
2021/08/06	1	91.60	0	0.00	90.60	1	2,412	0.04%
2021/08/05	0	0.00	1	91.10	91.50	-1	2,480	-0.04%
2021/07/29	0	0.00	2	94.50	93.50	-2	2,711	-0.07%
2021/07/28	2	90.40	0	0.00	92.00	2	2,771	0.07%
2021/07/27	0	0.00	2	98.40	94.50	-2	2,816	-0.07%
2021/07/26	0	0.00	28	98.90	98.00	-28	2,840	-0.99%
2021/07/23	0	0.00	2	102.00	101.00	-2	2,827	-0.07%
2021/07/21	2	104.25	1	105.50	106.00	1	2,844	0.04%
2021/07/20	2	108.25	0	0.00	104.50	2	2,851	0.07%
2021/07/19	8	111.63	9	108.39	109.50	-1	2,850	-0.04%
2021/07/16	1	99.70	6	106.33	107.50	-5	2,798	-0.18%
2021/07/15	3	98.80	3	97.90	97.80	0	2,827	0.00%
2021/07/14	7	101.31	4	102.50	101.50	3	2,897	0.10%
2021/07/13	5	96.10	1.1	95.75	100.50	3.9	2,776	0.14%
2021/07/12	0	0.00	1.2	91.08	91.50	-1.2	2,743	-0.04%
2021/07/09	2	91.95	2	90.40	90.40	0	2,809	0.00%
2021/07/08	27	89.56	14	88.10	92.80	13	2,879	0.45%
2021/07/07	1	88.00	0	0.00	86.10	1	2,880	0.03%
2021/07/06	2	88.25	2	87.50	87.50	0	2,934	0.00%
2021/07/05	0.1	88.84	0	0.00	88.50	0.1	3,040	0.00%
2021/07/02	1.1	87.95	1	87.80	87.80	0.1	3,248	0.00%
2021/06/29	0	0.00	0	88.60	88.30	0	3,637	0.00%
2021/06/28	1	87.90	0	0.00	88.00	1	3,869	0.03%
2021/06/25	1	90.00	0	0.00	89.20	1	3,896	0.03%
2021/06/24	0	0.00	2	89.70	89.50	-2	3,964	-0.05%
2021/06/23	5	90.30	0	0.00	89.60	5	4,010	0.12%
2021/06/22	2	89.35	5	89.04	88.60	-3	4,093	-0.07%
2021/06/21	3	91.30	0	0.00	90.40	3	4,078	0.07%
2021/06/18	10	95.65	3	96.27	94.40	7	4,072	0.17%
2021/06/16	2	91.80	0	0.00	90.30	2	4,057	0.05%
2021/06/15	0	0.00	3	92.23	92.70	-3	4,098	-0.07%
2021/06/11	0	0.00	1	91.50	91.70	-1	4,145	-0.02%
2021/06/10	55	92.33	51	92.86	92.90	4	4,212	0.09%
2021/06/09	0	0.00	1	92.40	89.00	-1	4,316	-0.02%
2021/06/04	1	88.00	0	0.00	88.00	1	5,022	0.02%
2021/06/01	1	93.30	0	0.00	92.40	1	4,977	0.02%
2021/05/27	0	0.00	1	89.50	88.80	-1	5,005	-0.02%
2021/05/25	4	94.60	4	93.63	93.50	0	5,013	0.00%
2021/05/24	0	0.00	1	85.10	87.00	-1	5,033	-0.02%
2021/05/20	16	82.79	0	0.00	80.60	16	5,217	0.31%
2021/05/19	8	83.71	7	82.90	83.80	1	5,456	0.02%
2021/05/18	1	80.30	1	80.30	81.80	0	5,571	0.00%
2021/05/14	2	82.20	10	79.15	80.20	-8	5,842	-0.14%
2021/05/13	10	71.50	4	80.10	81.50	6	5,897	0.10%
2021/05/12	1	79.40	0	0.00	79.40	1	5,836	0.02%
2021/05/11	1	91.60	31	89.00	88.20	-30	5,776	-0.52%
2021/05/07	1	99.20	1	99.80	102.00	0	5,737	0.00%
2021/05/04	0	0.00	12	104.92	101.50	-12	5,632	-0.21%
2021/05/03	1	112.50	16	112.25	111.50	-15	5,593	-0.27%
2021/04/29	0	0.00	30	120.58	120.50	-30	5,597	-0.54%
2021/04/27	1	118.50	1	123.50	118.50	0	5,605	0.00%
2021/04/26	1	125.00	1	125.50	123.00	0	5,649	0.00%
2021/04/23	0	0.00	12	121.50	124.00	-12	5,628	-0.21%
2021/04/22	9	131.78	0	0.00	123.00	9	5,613	0.16%
2021/04/21	13	131.77	3	132.50	133.50	10	5,558	0.18%
2021/04/20	0	0.00	10	130.00	130.50	-10	5,448	-0.18%
2021/04/19	1	121.00	0	0.00	119.00	1	5,428	0.02%
2021/04/16	38	122.72	0	0.00	121.50	38	5,522	0.69%
2021/04/14	2	116.00	20	112.80	116.00	-18	5,564	-0.32%
2021/04/13	2	126.00	16	123.56	120.00	-14	5,539	-0.25%
2021/04/12	1	129.00	25	126.10	124.50	-24	5,574	-0.43%
2021/04/09	4	131.75	2	130.50	128.50	2	5,538	0.04%
2021/04/08	9	134.39	3	135.00	136.50	6	5,427	0.11%
2021/04/07	17	128.26	2.4	120.77	127.50	14.6	5,213	0.28%
2021/04/06	4	119.63	2	119.75	118.50	2	5,096	0.04%
2021/04/01	22	125.07	6	123.58	118.50	16	5,014	0.32%
2021/03/31	10	114.30	20	116.25	123.50	-10	4,871	-0.21%
2021/03/30	0	113.00	5	113.00	112.50	-5	4,673	-0.11%
2021/03/29	7	111.93	4	113.13	110.50	3	4,642	0.06%
2021/03/26	10	108.00	0	0.00	109.50	10	4,574	0.22%
2021/03/25	20	110.30	7	107.64	106.50	13	4,530	0.29%
2021/03/23	1	103.50	1	103.00	103.00	0	4,449	0.00%
2021/03/22	17	105.29	0	0.00	104.50	17	4,425	0.38%
2021/03/19	1	106.00	0	0.00	106.50	1	4,403	0.02%
2021/03/18	0	0.00	2	105.25	105.00	-2	4,363	-0.05%
2021/03/17	9	102.50	11	101.68	104.50	-2	4,317	-0.05%
2021/03/16	13	103.58	3	103.33	101.50	10	4,270	0.23%
2021/03/15	7	102.57	3	103.50	101.00	4	4,202	0.10%
2021/03/12	14	108.93	4	111.13	108.00	10	4,058	0.25%
2021/03/11	0	0.00	43	114.43	116.00	-43	3,863	-1.11%
2021/03/10	21	113.67	51	117.95	105.50	-30	3,656	-0.82%
2021/03/09	10	106.00	0	0.00	108.50	10	3,345	0.30%
2021/03/08	32	111.78	0	0.00	111.00	32	3,316	0.96%
2021/03/03	1	104.50	0	0.00	107.00	1	3,269	0.03%
2021/03/02	5	106.00	0	0.00	106.00	5	3,270	0.15%
2021/02/26	1	105.00	0	0.00	112.00	1	3,245	0.03%
2021/02/25	63	108.32	0	0.00	108.50	63	3,203	1.97%
2021/02/24	2	103.75	0	0.00	105.00	2	3,189	0.06%
2021/02/23	1	112.00	70	108.56	112.50	-69	3,132	-2.20%
2021/02/22	1	106.50	1	111.50	113.00	0	3,107	0.00%
2021/02/19	6	106.00	7.2	104.72	103.00	-1.2	2,950	-0.04%
2021/02/18	1	100.00	3	101.33	104.00	-2	2,701	-0.07%
2021/02/05	1	84.90	2	85.40	86.10	-1	2,517	-0.04%
2021/02/04	0	0.00	8	78.46	80.80	-8	2,348	-0.34%
2021/02/03	0	0.00	1	76.30	76.00	-1	2,268	-0.04%
2021/02/01	0	0.00	6	74.33	73.00	-6	2,305	-0.26%
2021/01/29	0	0.00	1	78.00	76.90	-1	2,315	-0.04%
2021/01/27	0	0.00	10	77.60	78.20	-10	2,352	-0.43%
2021/01/26	0	0.00	20	78.02	77.10	-20	2,335	-0.86%
2021/01/22	2	81.20	1	81.00	81.00	1	2,284	0.04%
2021/01/20	2	79.00	7	78.84	76.00	-5	2,242	-0.22%
2021/01/19	13	80.38	1	79.00	81.00	12	2,237	0.54%
2021/01/15	0	0.00	21	78.10	78.00	-21	2,147	-0.98%
2021/01/14	1	80.80	11	79.39	80.10	-10	2,122	-0.47%
2021/01/13	0	0.00	2	80.40	80.50	-2	2,050	-0.10%
2021/01/12	2	78.40	18	77.62	76.50	-16	1,950	-0.82%
2021/01/11	7	77.87	6	78.03	77.80	1	1,871	0.05%
2021/01/08	64	76.96	20	75.16	75.90	44	1,773	2.48%
2021/01/05	0	0.00	5	72.84	72.80	-5	1,582	-0.32%
2021/01/04	32	68.09	4	68.35	69.20	28	1,534	1.82%
2020/12/31	0	0.00	0.8	66.60	66.90	-0.8	1,533	-0.05%
2020/12/30	15	65.20	0	0.00	65.70	15	1,544	0.97%
2020/12/29	2	65.30	0	0.00	65.60	2	1,570	0.13%
2020/12/28	20	66.50	0	0.00	66.40	20	1,577	1.27%
2020/12/25	15	67.67	6	68.17	67.70	9	1,576	0.57%
2020/12/24	21	66.06	1	66.30	66.60	20	1,544	1.29%
2020/12/15	1	63.60	0.4	63.63	63.60	0.6	1,722	0.03%
2020/12/14	0	0.00	1	65.60	65.10	-1	1,763	-0.06%
2020/12/11	6	66.62	0.1	65.50	65.10	5.9	1,771	0.33%
2020/12/09	0	0.00	7.2	66.97	68.00	-7.2	1,783	-0.40%
2020/12/04	1	66.40	1	66.50	66.20	0	1,845	0.00%
2020/12/03	1	68.10	0	0.00	68.10	1	1,858	0.05%
2020/12/02	0	0.00	0.3	68.60	69.00	-0.3	1,907	-0.02%
2020/12/01	0	0.00	20	68.30	68.30	-20	1,952	-1.02%
2020/11/27	0	0.00	1	68.30	68.50	-1	2,158	-0.05%
2020/11/25	1	69.90	0	0.00	69.80	1	2,208	0.05%
2020/11/24	3	71.93	1	72.70	71.30	2	2,257	0.09%
2020/11/23	1	72.60	1	73.80	72.60	0	2,305	0.00%
2020/11/20	22	72.48	0	0.00	72.50	22	2,483	0.89%
2020/11/19	3	72.67	2	73.25	72.20	1	2,593	0.04%
2020/11/18	2	72.30	9	72.54	72.60	-7	2,633	-0.27%
2020/11/17	1	70.40	0	0.00	69.90	1	2,670	0.04%
2020/11/16	4	70.90	1	71.60	70.50	3	2,842	0.11%
2020/11/13	3	71.67	1	71.70	71.40	2	2,961	0.07%
2020/11/12	9	73.03	13.1	73.09	72.60	-4.1	3,064	-0.13%
2020/11/11	1	70.50	1	71.20	70.80	0	3,093	0.00%
2020/11/10	6	70.97	1	71.10	71.00	5	3,151	0.16%
2020/11/09	2	70.00	1	71.81	72.50	1	3,476	0.03%
2020/11/06	4	70.83	2	72.20	70.30	2	3,626	0.06%
2020/11/04	2	68.15	140	68.77	70.20	-138	3,816	-3.62%	大賣/鉅額交易
2020/10/29	1	70.70	0	0.00	71.80	1	4,606	0.02%
2020/10/27	5	74.12	2	73.95	73.20	3	4,725	0.06%
2020/10/26	1	76.90	1	77.30	76.40	0	4,723	0.00%
2020/10/22	1	76.60	0	0.00	75.40	1	4,856	0.02%
2020/10/20	1	78.20	0	0.00	78.20	1	5,179	0.02%
2020/10/14	1	82.30	0	0.00	82.20	1	5,931	0.02%
2020/10/06	1	83.70	2	84.25	84.60	-1	6,286	-0.02%
2020/10/05	3	80.53	0	0.00	82.50	3	6,345	0.05%
2020/09/22	0	0.00	2	86.00	84.70	-2	6,825	-0.03%
2020/09/17	4	82.80	3	83.00	82.80	1	6,736	0.01%
2020/09/15	0	0.00	5	82.80	81.10	-5	6,693	-0.07%
2020/09/14	0	0.00	5	81.40	81.40	-5	6,695	-0.07%
2020/09/10	0	0.00	20	88.70	88.40	-20	6,660	-0.30%
2020/09/07	0	0.00	11	88.37	88.00	-11	6,598	-0.17%
2020/09/04	8	89.69	49	90.68	91.00	-41	6,575	-0.62%
2020/09/03	25	94.50	23	95.15	91.50	2	6,609	0.03%
2020/09/02	1	92.50	71	92.43	92.30	-70	6,463	-1.08%
2020/09/01	2	91.55	20	90.95	92.10	-18	6,443	-0.28%
2020/08/31	22	92.12	4	92.15	92.60	18	6,441	0.28%
2020/08/28	1	90.00	1	92.60	90.00	0	6,398	0.00%
2020/08/27	0	0.00	2	90.25	91.00	-2	6,363	-0.03%
2020/08/26	8	92.18	5	92.38	90.70	3	6,368	0.05%
2020/08/24	3	84.43	7	85.41	86.50	-4	6,137	-0.07%
2020/08/21	15	82.15	5	82.60	84.00	10	6,181	0.16%
2020/08/19	5	90.76	10	90.51	87.80	-5	6,420	-0.08%
2020/08/18	0	0.00	4	86.98	88.30	-4	6,298	-0.06%
2020/08/17	5	88.52	29	89.66	90.10	-24	6,207	-0.39%
2020/08/14	5	85.16	5	85.30	85.40	0	6,119	0.00%
2020/08/13	42	88.41	21	89.38	85.50	21	6,069	0.35%
2020/08/12	8	86.26	33.3	85.31	86.80	-25.3	5,730	-0.44%
2020/08/11	10	82.70	4	83.38	82.50	6	5,593	0.11%
2020/08/10	6	88.18	2.4	86.44	86.40	3.6	5,506	0.07%
2020/08/07	14	83.28	15	84.01	86.50	-1	5,433	-0.02%
2020/08/06	20	86.12	14	86.04	82.50	6	5,272	0.11%
2020/08/05	23	81.33	25	84.66	83.50	-2	5,052	-0.04%
2020/08/04	0	0.00	1	77.40	78.00	-1	4,766	-0.02%
2020/08/03	1	78.60	6	78.33	77.20	-5	4,866	-0.10%
2020/07/31	0	0.00	3	76.83	77.00	-3	4,933	-0.06%
2020/07/30	4	74.05	6	73.63	74.50	-2	4,915	-0.04%
2020/07/28	1	71.50	11	73.45	71.50	-10	4,966	-0.20%
2020/07/27	29	79.99	30	77.47	75.40	-1	5,000	-0.02%
2020/07/24	12	76.79	0	0.00	74.90	12	4,867	0.25%
2020/07/22	13	77.82	9	77.27	77.60	4	4,881	0.08%
2020/07/21	24	73.95	40	75.63	77.00	-16	4,628	-0.35%
2020/07/20	0	0.00	3	68.60	70.00	-3	4,298	-0.07%
2020/07/15	13	73.58	20	72.49	70.60	-7	4,352	-0.16%
2020/07/14	10	70.38	0	0.00	70.90	10	4,200	0.24%
2020/07/13	50	68.30	3	69.63	69.80	47	4,194	1.12%
2020/07/10	1	66.70	1	68.70	66.70	0	4,207	0.00%
2020/07/09	1	72.90	4	72.35	71.40	-3	4,240	-0.07%
2020/07/08	0	0.00	2	71.70	72.20	-2	4,299	-0.05%
2020/07/07	5	72.04	9	71.88	72.20	-4	4,295	-0.09%
2020/07/06	32	69.52	30	70.52	70.40	2	4,208	0.05%
2020/07/03	0	0.00	1	65.50	65.60	-1	4,143	-0.02%
2020/07/02	11	66.98	13	65.88	65.00	-2	4,194	-0.05%
2020/07/01	0	0.00	2	63.00	64.40	-2	4,143	-0.05%
2020/06/30	50	59.98	2	61.10	61.10	48	4,123	1.16%
2020/06/29	1	58.50	0	0.00	58.80	1	4,185	0.02%
2020/06/24	1	59.60	0	0.00	59.80	1	4,207	0.02%
2020/06/23	1	60.50	0	0.00	60.40	1	4,294	0.02%
2020/06/19	6	61.93	6	61.63	61.60	0	4,397	0.00%
2020/06/18	40	60.61	1	60.70	60.70	39	4,395	0.89%
2020/06/16	1	60.60	0	0.00	61.20	1	4,396	0.02%
2020/06/11	1	60.00	0	0.00	59.80	1	4,415	0.02%
2020/06/10	3	62.20	2	62.25	62.40	1	4,405	0.02%
2020/06/09	2	65.10	0	0.00	64.70	2	4,361	0.05%
2020/06/08	1	65.50	0	0.00	65.30	1	4,390	0.02%
2020/06/03	5	66.00	1	65.90	66.20	4	4,372	0.09%
2020/06/02	7	67.93	10	67.58	66.00	-3	4,372	-0.07%
2020/05/29	1	65.60	3	66.53	65.60	-2	4,350	-0.05%
2020/05/28	4	67.18	4.1	68.15	66.60	-0.1	4,328	0.00%
2020/05/27	35	69.63	18	70.29	67.60	17	4,271	0.40%
2020/05/26	2	66.85	32	67.12	67.20	-30	4,066	-0.74%
2020/05/22	4	63.60	0	0.00	61.70	4	3,945	0.10%
2020/05/21	3	64.37	3	65.00	64.90	0	3,911	0.00%
2020/05/19	4	61.53	4	61.78	61.60	0	3,859	0.00%
2020/05/18	1	62.50	1	63.40	61.00	0	3,845	0.00%
2020/05/15	7	62.10	6	61.57	61.40	1	3,796	0.03%
2020/05/14	2	61.75	9	64.60	61.50	-7	3,775	-0.19%
2020/05/13	0	0.00	1	65.80	65.10	-1	3,711	-0.03%
2020/05/12	0	0.00	2	65.40	65.40	-2	3,719	-0.05%
2020/05/11	4	66.68	5	66.82	65.60	-1	3,681	-0.03%
2020/05/08	3	68.57	37	69.12	66.90	-34	3,618	-0.94%
2020/05/07	29	66.67	7	66.39	68.50	22	3,480	0.63%
2020/05/06	21	64.89	2	65.00	63.60	19	3,332	0.57%
2020/05/05	0	0.00	3	63.87	64.30	-3	3,292	-0.09%
2020/05/04	2	63.00	0	0.00	63.60	2	3,234	0.06%
2020/04/30	3	64.93	8	64.15	64.70	-5	3,185	-0.16%
2020/04/29	13	62.29	1	63.20	62.00	12	3,067	0.39%
2020/04/28	10	60.38	12	59.82	61.00	-2	2,958	-0.07%
2020/04/23	3	54.67	4	54.65	54.60	-1	2,753	-0.04%
2020/04/22	6	53.10	9	52.91	53.50	-3	2,717	-0.11%
2020/04/21	11	52.95	11	53.03	52.80	0	2,683	0.00%
2020/04/20	21	55.95	0	0.00	55.80	21	2,588	0.81%
2020/04/17	5	57.40	53	57.77	55.80	-48	2,571	-1.87%
2020/04/16	3	58.57	1	58.10	59.70	2	2,489	0.08%
2020/04/15	10	59.50	0	0.00	58.20	10	2,439	0.41%
2020/04/14	12	59.26	38	59.29	60.00	-26	2,385	-1.09%
2020/04/13	28	58.34	11	57.95	56.50	17	2,306	0.74%
2020/04/10	2	54.90	10	54.83	55.90	-8	2,201	-0.36%
2020/04/09	0	0.00	5	55.38	55.80	-5	2,171	-0.23%
2020/04/08	7	53.77	5	55.28	56.00	2	2,142	0.09%
2020/04/07	6	50.55	0	0.00	51.40	6	2,035	0.29%
2020/04/06	6	47.43	6	47.75	47.00	0	1,976	0.00%
2020/04/01	0	0.00	2	47.40	47.85	-2	1,943	-0.10%
2020/03/31	11	46.84	1	45.85	46.90	10	1,972	0.51%
2020/03/30	4	43.91	4	44.41	44.70	0	1,935	0.00%
2020/03/27	3	44.67	8	44.66	44.00	-5	1,912	-0.26%
2020/03/26	14	41.99	16	42.40	43.30	-2	1,835	-0.11%
2020/03/25	1	39.05	6	38.79	39.40	-5	1,737	-0.29%
2020/03/24	1	35.75	4	35.40	35.85	-3	1,729	-0.17%
2020/03/23	4	32.30	1	33.00	32.60	3	1,732	0.17%
2020/03/20	2	34.20	2	34.35	34.40	0	1,776	0.00%
2020/03/19	8	31.69	13	32.73	31.50	-5	1,830	-0.27%
2020/03/18	3	36.25	0	0.00	35.00	3	1,817	0.17%
2020/03/17	1	37.00	4	36.18	35.60	-3	1,800	-0.17%
2020/03/16	10	38.04	6	36.40	36.40	4	1,790	0.22%
2020/03/12	0	0.00	5	42.15	40.25	-5	1,742	-0.29%
2020/03/11	2	46.85	0	0.00	44.50	2	1,725	0.12%
2020/03/10	0	0.00	3	46.10	47.75	-3	1,714	-0.17%
2020/03/09	2	47.30	15	47.00	47.20	-13	1,697	-0.77%
2020/03/06	4	51.25	2	51.80	50.40	2	1,678	0.12%
2020/03/05	7	52.76	6.4	53.08	52.80	0.6	1,678	0.03%
2020/03/04	12	51.00	8	51.20	50.70	4	1,716	0.23%
2020/03/03	3	53.60	1	52.80	52.70	2	1,705	0.12%
2020/03/02	5	54.72	1	54.70	52.40	4	1,703	0.23%
2020/02/27	20	57.07	21	60.74	55.70	-1	1,676	-0.06%
2020/02/26	5	58.00	11.6	58.24	61.00	-6.6	1,588	-0.41%
2020/02/25	2	54.30	2	55.80	55.50	0	1,527	0.00%
2020/02/21	0	0.00	2.4	55.13	55.30	-2.4	1,711	-0.14%
2020/02/18	18	57.29	1	57.30	57.20	17	1,875	0.91%
2020/02/17	6	57.77	0	0.00	57.00	6	1,947	0.31%
2020/02/13	10	58.22	9	58.01	57.50	1	2,475	0.04%
2020/02/11	15	56.80	0	0.00	56.20	15	2,579	0.58%
2020/02/10	10	56.10	0	0.00	55.80	10	2,627	0.38%
2020/02/07	4	56.75	0	0.00	55.90	4	2,672	0.15%
2020/02/06	15	58.45	8	58.41	58.70	7	2,743	0.26%
2020/02/05	4	56.90	0	0.00	55.60	4	2,795	0.14%
2020/01/31	1	59.10	0	0.00	58.30	1	2,903	0.03%
2020/01/30	2	63.00	0	0.00	61.20	2	2,972	0.07%
2020/01/17	2	68.50	2	67.90	67.90	0	3,055	0.00%
2020/01/14	2	68.20	2	68.90	68.90	0	3,405	0.00%
2020/01/10	2	66.50	2	67.50	67.00	0	3,537	0.00%
2020/01/08	2	66.00	3	65.40	65.50	-1	3,880	-0.03%
2020/01/07	6	67.18	2	65.30	66.30	4	4,145	0.10%
2020/01/02	0	0.00	3	71.27	71.30	-3	4,338	-0.07%
2019/12/30	0	0.00	3	69.80	69.70	-3	4,824	-0.06%
2019/12/27	7	69.07	18	68.91	68.80	-11	4,959	-0.22%
2019/12/26	4	71.28	7	71.14	70.00	-3	4,967	-0.06%
2019/12/25	2	69.75	12	69.38	69.90	-10	4,939	-0.20%
2019/12/23	5	69.08	4	68.20	67.10	1	4,952	0.02%
2019/12/19	1	68.00	2	67.80	67.90	-1	4,986	-0.02%
2019/12/17	3	69.73	2	71.20	69.30	1	5,055	0.02%
2019/12/16	11	69.51	9	69.72	69.10	2	5,045	0.04%
2019/12/13	2	67.10	0	0.00	66.90	2	5,034	0.04%
2019/12/12	3	67.03	2	67.70	67.00	1	5,167	0.02%
2019/12/11	4	67.90	0	0.00	67.00	4	5,200	0.08%
2019/12/10	2	68.40	2	67.90	67.90	0	5,279	0.00%
2019/12/09	2	69.50	5	68.88	68.40	-3	5,358	-0.06%
2019/12/06	2	69.20	2	69.65	68.40	0	5,432	0.00%
2019/12/04	2	66.85	1	67.00	67.00	1	5,722	0.02%
2019/12/02	0	0.00	2	68.30	67.90	-2	5,915	-0.03%
2019/11/29	2	68.65	1	68.40	67.00	1	5,902	0.02%
2019/11/28	3	66.23	14	66.08	67.00	-11	5,850	-0.19%
2019/11/27	2	66.70	2	66.40	66.40	0	5,873	0.00%
2019/11/26	0	0.00	3	67.80	66.90	-3	5,885	-0.05%
2019/11/25	6	67.05	1	67.00	67.00	5	5,917	0.08%
2019/11/22	0	0.00	11	66.34	66.00	-11	5,943	-0.19%
2019/11/21	8	65.63	1	64.60	66.50	7	5,967	0.12%
2019/11/20	22	65.79	2	64.65	65.50	20	5,980	0.33%
2019/11/19	11	70.32	0	0.00	69.50	11	5,980	0.18%
2019/11/18	14	70.79	6	71.00	71.10	8	6,028	0.13%
2019/11/13	33	75.10	4	74.90	71.60	29	6,309	0.46%
2019/11/12	1	72.80	7	73.59	76.30	-6	5,966	-0.10%
2019/11/11	2	70.50	0	0.00	69.40	2	5,812	0.03%
2019/11/08	0	0.00	9	70.94	71.80	-9	5,794	-0.16%
2019/11/07	5	68.80	0	0.00	68.40	5	5,753	0.09%
2019/11/04	2	71.00	0	0.00	70.70	2	5,714	0.03%
2019/11/01	6	70.37	4	69.05	70.40	2	5,671	0.04%
2019/10/31	1	67.40	16	66.94	66.10	-15	5,581	-0.27%
2019/10/30	0	0.00	5	68.30	67.40	-5	5,579	-0.09%
2019/10/29	3	66.13	11	67.20	67.90	-8	5,573	-0.14%
2019/10/28	2.4	68.72	0	0.00	67.90	2.4	5,523	0.04%
2019/10/25	3	70.17	0	0.00	69.30	3	5,519	0.05%
2019/10/24	1	71.40	0	0.00	70.00	1	5,462	0.02%
2019/10/23	2	71.35	2.8	72.64	70.60	-0.8	5,442	-0.02%
2019/10/22	13	69.93	12	71.66	71.70	1	5,363	0.02%
2019/10/21	7	70.06	2	70.10	69.80	5	5,309	0.09%
2019/10/18	2	72.80	1	72.40	72.20	1	5,239	0.02%
2019/10/17	4	72.03	1	72.20	72.50	3	5,170	0.06%
2019/10/16	4	71.83	6	71.48	73.20	-2	5,059	-0.04%
2019/10/15	20	70.65	38.8	70.90	71.30	-18.8	4,887	-0.39%
2019/10/14	5	64.90	15.2	64.90	64.90	-10.2	4,671	-0.22%
2019/10/09	6	58.57	10.1	58.62	59.00	-4.1	4,675	-0.09%
2019/10/08	8	60.50	0.1	59.60	59.70	7.9	4,651	0.17%
2019/10/07	30	62.60	73	62.85	60.50	-43	4,646	-0.93%
2019/10/04	13	59.50	38	59.59	60.30	-25	4,391	-0.57%
2019/10/03	21	56.40	20	56.57	57.90	1	4,220	0.02%
2019/10/02	2	54.20	0	0.00	54.20	2	4,071	0.05%
2019/09/27	1	52.50	2	52.80	52.60	-1	4,017	-0.02%
2019/09/26	3	52.37	2	52.40	52.10	1	3,990	0.03%
2019/09/25	7	51.84	7	52.19	52.00	0	4,001	0.00%
2019/09/24	9	53.36	9	53.08	52.80	0	4,039	0.00%
2019/09/23	0	0.00	4	52.05	52.10	-4	4,010	-0.10%
2019/09/20	2	53.40	3	52.77	52.30	-1	4,003	-0.02%
2019/09/19	0	0.00	5	51.28	51.40	-5	3,970	-0.13%
2019/09/18	0	0.00	2	51.50	52.00	-2	4,028	-0.05%
2019/09/17	1	51.00	12	51.78	50.30	-11	4,031	-0.27%
2019/09/16	0	0.00	3	55.17	55.40	-3	4,010	-0.07%
2019/09/12	1	55.00	9	55.07	55.10	-8	4,017	-0.20%
2019/09/11	10	56.04	7	55.47	55.60	3	3,935	0.08%
2019/09/10	1	55.00	5	54.80	54.20	-4	3,849	-0.10%
2019/09/09	9	55.01	16	55.06	56.50	-7	3,764	-0.19%
2019/09/06	26	52.93	24	53.95	54.80	2	3,642	0.05%
2019/09/05	5	50.81	15	51.11	51.80	-10	3,431	-0.29%
2019/09/04	11	47.20	16	47.35	47.15	-5	3,230	-0.15%
2019/09/03	0	0.00	18	46.58	46.90	-18	3,227	-0.56%
2019/09/02	0	0.00	40	45.95	46.20	-40	3,230	-1.24%
2019/08/30	2	47.13	27	46.63	46.35	-25	3,198	-0.78%
2019/08/29	2	46.68	32	46.94	47.05	-30	3,158	-0.95%
2019/08/28	8	46.91	3	47.37	47.05	5	3,126	0.16%
2019/08/27	11	47.85	23	47.70	48.10	-12	3,077	-0.39%
2019/08/26	4	46.16	1	46.05	45.50	3	3,033	0.10%
2019/08/23	4	49.20	1	48.20	48.20	3	2,992	0.10%
2019/08/22	5	49.78	8	49.60	49.70	-3	2,932	-0.10%
2019/08/21	4	47.40	2	47.80	47.55	2	2,797	0.07%
2019/08/20	68	49.82	43	48.45	46.55	25	2,726	0.92%
2019/08/19	13	45.69	33	46.32	47.75	-20	2,468	-0.81%
2019/08/16	10	43.90	16	42.55	43.45	-6	2,348	-0.26%
2019/08/15	1	40.80	0	0.00	41.30	1	2,263	0.04%
2019/08/13	20	41.75	0	0.00	41.50	20	2,276	0.88%
2019/08/08	40	41.46	2	42.60	42.05	38	2,258	1.68%
2019/08/07	15	39.45	2	39.13	40.45	13	2,263	0.57%
2019/08/06	13	36.43	0	0.00	38.00	13	2,234	0.58%
2019/08/02	3	41.57	3	41.80	41.50	0	2,185	0.00%
2019/08/01	0	0.00	5	43.29	43.00	-5	2,165	-0.23%
2019/07/31	4	41.39	20	42.00	42.00	-16	2,138	-0.75%
2019/07/30	0	0.00	20	41.40	41.60	-20	2,116	-0.95%
2019/07/29	4	44.95	4	45.36	43.90	0	2,072	0.00%
2019/07/25	1	44.50	0	0.00	43.70	1	2,023	0.05%
2019/07/24	4	44.85	2	44.85	44.80	2	2,013	0.10%
2019/07/23	2	43.73	2	43.80	44.80	0	2,094	0.00%
2019/07/17	9	41.48	0	0.00	41.30	9	2,464	0.37%
2019/07/16	5	43.93	0	0.00	43.85	5	2,531	0.20%
2019/07/12	60	41.31	5	41.59	41.80	55	2,629	2.09%
2019/07/11	54	40.91	6	40.58	40.85	48	2,606	1.84%
2019/07/10	11	37.97	26	38.22	38.85	-15	2,544	-0.59%
2019/07/09	47	37.76	42	37.86	37.40	5	2,544	0.20%
2019/07/08	10	36.70	0	0.00	36.90	10	2,507	0.40%
2019/07/05	0	0.00	1	36.90	36.95	-1	2,523	-0.04%
2019/07/03	12	36.96	0	0.00	36.90	12	2,549	0.47%
2019/07/02	2	37.05	0	0.00	36.85	2	2,551	0.08%
2019/07/01	7	37.36	9	37.39	36.90	-2	2,558	-0.08%
2019/06/28	3	35.70	0	0.00	35.70	3	2,597	0.12%
2019/06/27	3	36.62	0	0.00	36.25	3	2,747	0.11%
2019/06/26	7	36.32	3	36.50	37.00	4	2,912	0.14%
2019/06/25	43	37.55	0	0.00	37.30	43	2,898	1.48%
2019/06/21	17	36.39	20	36.33	35.55	-3	2,888	-0.10%
2019/06/20	11	33.14	18	33.27	34.75	-7	2,792	-0.25%
2019/06/19	5	31.68	3	31.90	31.60	2	2,813	0.07%
2019/06/17	1	31.45	0	0.00	31.35	1	2,857	0.03%
2019/06/14	3	32.40	0	0.00	32.05	3	2,918	0.10%
2019/06/13	0	0.00	3	32.30	32.25	-3	2,964	-0.10%
2019/06/12	2	32.70	2	32.78	32.55	0	2,979	0.00%
2019/06/11	7	33.08	4	33.25	32.80	3	3,008	0.10%
2019/06/10	15	32.90	14	32.76	33.05	1	2,997	0.03%
2019/06/06	2	31.38	1	31.70	31.05	1	2,986	0.03%
2019/06/05	4	32.43	4	32.21	31.50	0	3,008	0.00%
2019/06/04	3	31.65	3	31.78	31.70	0	3,015	0.00%
2019/05/31	10	32.58	9	32.62	32.20	1	3,082	0.03%
2019/05/29	2	31.83	2	31.83	31.15	0	3,077	0.00%
2019/05/28	4	31.06	26	31.36	31.50	-22	3,082	-0.71%
2019/05/27	3	30.37	2	30.68	30.40	1	3,092	0.03%
2019/05/24	1	31.60	0	0.00	31.40	1	3,131	0.03%
2019/05/23	2	32.25	13	32.03	31.60	-11	3,135	-0.35%
2019/05/22	1	34.75	1	34.70	32.95	0	3,130	0.00%
2019/05/21	10	33.52	14	33.78	34.30	-4	3,134	-0.13%
2019/05/20	19	32.15	32	31.71	33.10	-13	3,162	-0.41%
2019/05/17	47	33.46	321	32.93	31.80	-274	3,192	-8.58%	大賣/鉅額交易
2019/05/16	75	34.71	170	35.18	35.15	-95	3,149	-3.02%	大賣/
2019/05/15	62	36.91	175	36.33	36.65	-113	3,143	-3.59%	大賣/鉅額交易
2019/05/13	0	0.00	10	32.45	32.90	-10	3,136	-0.32%
2019/05/10	96	29.75	0	0.00	32.50	96	3,163	3.04%
2019/05/06	26	36.85	0	0.00	37.05	26	3,147	0.83%
2019/04/30	52	36.92	0	0.00	37.65	52	3,147	1.65%
2019/04/29	241	36.72	55	38.71	36.15	186	3,133	5.94%	大買/鉅額交易
2019/04/26	93	40.58	53	40.80	40.15	40	2,992	1.34%
2019/04/25	88	42.83	14	43.89	40.50	74	2,833	2.61%
2019/04/24	103	46.04	20	46.50	44.70	83	2,682	3.09%	大買/
2019/04/23	28	46.27	50	45.77	45.35	-22	2,588	-0.85%
2019/04/22	29	51.57	26	52.22	49.20	3	2,485	0.12%
2019/04/19	27	58.01	22	55.70	54.20	5	2,378	0.21%
2019/04/16	0	0.00	29	59.00	59.40	-29	2,308	-1.26%
2019/04/15	29	55.00	0.2	58.80	58.80	28.8	2,311	1.25%
2019/04/09	0	0.00	5	54.50	54.00	-5	2,253	-0.22%
2019/04/08	0	0.00	7	55.10	55.60	-7	2,254	-0.31%
2019/04/03	3	55.50	3	55.30	55.50	0	2,286	0.00%
2019/04/02	28	54.74	18	55.11	55.80	10	2,310	0.43%
2019/04/01	13	55.79	9	56.47	56.50	4	2,319	0.17%
2019/03/29	4	50.81	4	52.13	53.20	0	2,218	0.00%
2019/03/27	22	42.54	1	43.75	44.00	21	2,028	1.04%
2019/03/20	0	0.00	32	36.25	36.35	-32	1,734	-1.85%
2019/03/15	1	33.05	0	0.00	33.00	1	1,574	0.06%
2019/03/12	1	32.50	0	0.00	32.00	1	1,508	0.07%
2019/03/11	0	0.00	1	32.05	32.20	-1	1,487	-0.07%
2019/03/08	1	31.00	0	0.00	31.75	1	1,465	0.07%
2019/03/06	30	32.35	0	0.00	31.50	30	1,432	2.09%
2019/02/27	0	0.00	19	30.41	30.30	-19	1,359	-1.40%
2019/02/26	5	31.30	0	0.00	30.95	5	1,345	0.37%
2019/02/25	1	31.30	2	31.30	31.00	-1	1,324	-0.08%
2019/02/22	1	30.60	0	0.00	30.10	1	1,268	0.08%
2019/02/20	0	0.00	6	30.00	30.10	-6	1,241	-0.48%
2019/02/19	36	31.24	0	0.00	31.00	36	1,215	2.96%
2019/02/18	14	31.25	0	0.00	31.40	14	1,164	1.20%
2019/02/14	0	0.00	20	29.35	29.35	-20	1,076	-1.86%
2019/02/12	20	30.55	0	0.00	30.00	20	1,047	1.91%
2019/01/15	0	0.00	1	28.00	28.55	-1	861	-0.12%
2019/01/10	4	30.46	4	30.69	30.20	0	780	0.00%
2019/01/09	0	0.00	15	29.70	30.20	-15	724	-2.07%
2019/01/08	1	29.80	2	28.80	29.95	-1	671	-0.15%
2019/01/07	5	27.30	4	28.35	28.35	1	555	0.18%
2019/01/04	0	0.00	4	26.30	25.80	-4	505	-0.79%
2019/01/02	10	26.85	0	0.00	26.85	10	472	2.11%
2018/12/27	10	29.45	0	0.00	29.15	10	436	2.29%
2018/12/26	10	29.40	15	29.51	29.40	-5	401	-1.24%
2018/12/25	1	27.95	11	28.45	28.90	-10	348	-2.87%
2018/12/24	30	28.60	52	28.95	29.20	-22	301	-7.29%
2018/12/22	16	26.45	6	26.47	27.40	10	195	5.11%
2018/12/21	10	24.50	0	0.00	24.95	10	128	7.76%
2018/10/03	10	21.80	10	22.00	20.90	0	70	0.00%
2018/09/11	0	0.00	29	20.10	20.20	-29	51	-56.32%
2018/06/19	0	0.00	2	23.50	23.95	-2	194	-1.03%
2018/05/30	0	0.00	1	22.40	22.65	-1	224	-0.45%
2018/05/29	1	22.30	0	0.00	22.15	1	223	0.45%
2018/05/23	0	0.00	1	21.45	21.70	-1	235	-0.43%
2018/05/17	0	0.00	2	21.90	21.60	-2	240	-0.83%
2018/05/11	0	0.00	2	21.80	21.85	-2	250	-0.80%
2018/05/09	0	0.00	1	21.75	21.95	-1	250	-0.40%
2018/04/23	0	0.00	3	24.00	23.95	-3	247	-1.21%
2018/04/19	0	0.00	1	24.50	24.50	-1	247	-0.40%
2018/04/11	0	0.00	2	27.15	27.10	-2	228	-0.88%
2018/04/03	0	0.00	5	27.25	26.90	-5	216	-2.31%
2018/03/31	20	28.00	0	0.00	27.10	20	229	8.71%
2018/03/27	0	0.00	1	25.00	25.00	-1	166	-0.60%
2018/03/15	0	0.00	1	25.00	25.10	-1	160	-0.62%
2018/02/27	2	24.50	0	0.00	24.40	2	147	1.36%
2018/02/22	1	23.00	0	0.00	23.10	1	138	0.72%
2018/01/11	0	0.00	4	23.55	23.75	-4	173	-2.31%