力致 (3483)-凱基-內湖券商分點個股進出

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
140.5
漲跌
▲2.0
漲幅
+1.44%
成交量
2,534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-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖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
2024/04/16	2	135.75	0.2	135.00	135.00	1.8	4,523	0.04%
2024/04/09	2	148.50	0	0.00	149.00	2	4,649	0.04%
2024/04/02	3	149.50	0	0.00	150.00	3	4,921	0.06%
2024/03/29	0	0.00	1	156.00	153.00	-1	5,043	-0.02%
2024/03/28	1	153.00	0	0.00	153.00	1	5,038	0.02%
2024/03/25	0.1	161.50	0	0.00	161.00	0.1	5,076	0.00%
2024/03/22	0	0.00	30	155.02	155.50	-30	5,064	-0.59%
2024/03/21	2	151.75	0	0.00	153.00	2	5,037	0.04%
2024/03/20	0.1	149.00	0	0.00	149.50	0.1	5,019	0.00%
2024/03/07	0	0.00	1	170.50	164.00	-1	4,979	-0.02%
2024/03/06	6	175.33	3	177.67	168.00	3	4,946	0.06%
2024/03/05	2	171.25	1	168.50	171.50	1	4,725	0.02%
2024/03/01	1	171.00	0	0.00	170.50	1	4,736	0.02%
2024/02/29	1	172.00	1	172.00	171.50	0	4,729	0.00%
2024/02/23	1	167.00	1	167.50	165.00	0	5,335	0.00%
2024/02/22	1	167.00	2	170.50	170.00	-1	5,731	-0.02%
2024/02/21	1	169.50	3	171.01	169.50	-2	5,855	-0.03%
2024/02/19	3	172.00	2	174.50	170.50	1	5,869	0.02%
2024/02/16	3	178.33	6	177.00	176.00	-3	5,848	-0.05%
2024/02/15	4.6	180.64	7	176.29	182.50	-2.4	5,754	-0.04%
2024/02/05	9	170.06	2	171.75	166.00	7	5,645	0.12%
2024/02/02	4	170.00	5	170.00	172.00	-1	5,433	-0.02%
2024/02/01	0	0.00	1	163.51	164.00	-1	5,413	-0.02%
2024/01/30	4	167.13	3	166.33	165.00	1	5,479	0.02%
2024/01/29	2	162.00	3	158.33	161.50	-1	5,422	-0.02%
2024/01/26	3	156.67	1	159.00	156.50	2	5,442	0.04%
2024/01/25	6	163.00	8	166.56	162.50	-2	5,474	-0.04%
2024/01/24	5	166.60	2	167.50	165.00	3	5,440	0.06%
2024/01/23	3	162.00	3	161.00	161.50	0	5,266	0.00%
2024/01/22	1	163.00	3	160.50	163.50	-2	5,216	-0.04%
2024/01/19	2	156.00	0	0.00	156.00	2	5,153	0.04%
2024/01/18	0	0.00	2	158.50	159.50	-2	5,124	-0.04%
2024/01/17	1	162.00	1.7	159.86	158.00	-0.7	5,142	-0.01%
2024/01/16	2.7	158.99	2	159.50	161.00	0.7	5,166	0.01%
2024/01/15	2	156.75	0	0.00	157.50	2	5,209	0.04%
2024/01/11	0	0.00	0.3	151.58	153.00	-0.3	5,283	-0.01%
2024/01/08	1	153.49	1	153.00	152.50	0	5,686	0.00%
2024/01/03	1	163.50	0	0.00	163.50	1	6,308	0.02%
2024/01/02	0	0.00	1	162.00	162.00	-1	6,414	-0.02%
2023/12/29	0	0.00	1	160.00	162.50	-1	6,419	-0.02%
2023/12/28	1	159.58	2	163.25	160.50	-1	6,370	-0.02%
2023/12/27	2	160.75	5.2	160.96	159.00	-3.2	6,234	-0.05%
2023/12/22	1	156.50	0	0.00	152.00	1	6,234	0.02%
2023/12/21	0	0.00	0.1	151.50	151.00	-0.1	6,247	0.00%
2023/12/19	1	146.00	1	146.50	150.50	0	6,254	0.00%
2023/12/15	0	0.00	1	150.50	149.00	-1	6,331	-0.02%
2023/12/14	0	0.00	1	150.00	151.50	-1	6,347	-0.02%
2023/12/13	0	0.00	1	150.50	148.50	-1	6,343	-0.02%
2023/12/12	5	150.00	0	0.00	149.00	5	6,376	0.08%
2023/12/11	4	149.88	1	151.00	150.50	3	6,421	0.05%
2023/12/07	3	152.83	5	152.80	152.50	-2	6,428	-0.03%
2023/12/06	1	159.00	3	160.83	159.00	-2	6,474	-0.03%
2023/12/05	3	158.00	2	159.50	158.00	1	6,813	0.01%
2023/12/04	4	159.14	2	160.25	158.50	2	6,836	0.03%
2023/12/01	1	165.00	2.1	162.93	165.50	-1.1	6,804	-0.02%
2023/11/30	2	159.75	3	160.33	160.00	-1	6,874	-0.01%
2023/11/29	2	161.25	2	161.75	161.00	0	6,901	0.00%
2023/11/28	2	161.00	3	161.83	162.50	-1	6,876	-0.01%
2023/11/27	4	159.25	3	160.50	158.50	1	6,860	0.01%
2023/11/24	3	159.00	2	163.50	159.00	1	6,864	0.01%
2023/11/23	23	166.00	21	166.19	162.50	2	6,816	0.03%
2023/11/22	8	164.75	10.1	168.22	176.00	-2.1	6,667	-0.03%
2023/11/21	3	160.33	8	162.31	167.00	-5	6,469	-0.08%
2023/11/20	2	153.00	0	0.00	155.00	2	6,280	0.03%
2023/11/17	2	149.75	1	148.00	146.50	1	6,331	0.02%
2023/11/16	2	146.00	2	146.75	146.00	0	6,503	0.00%
2023/11/15	1	146.50	1	147.00	145.00	0	6,902	0.00%
2023/11/13	3	142.33	1	145.00	145.00	2	7,386	0.03%
2023/11/10	1	144.00	2	142.50	143.00	-1	7,681	-0.01%
2023/11/09	1	151.50	0	0.00	151.50	1	7,907	0.01%
2023/11/08	2	151.25	1	149.00	150.00	1	8,067	0.01%
2023/10/26	0	0.00	0.2	140.04	138.50	-0.2	9,606	0.00%
2023/10/25	2	142.50	2	143.00	143.00	0	9,617	0.00%
2023/10/18	0	0.00	2.2	145.57	147.00	-2.2	9,612	-0.02%
2023/10/17	5.1	152.24	4.4	150.19	148.50	0.7	9,610	0.01%
2023/10/16	3	153.50	0	0.00	153.50	3	9,779	0.03%
2023/10/13	1.7	157.15	3	155.17	153.00	-1.3	10,092	-0.01%
2023/10/12	0	0.00	1.5	155.03	154.00	-1.5	9,938	-0.02%
2023/10/11	1	146.50	0	0.00	144.00	1	9,730	0.01%
2023/10/06	0	0.00	1	145.00	141.00	-1	9,612	-0.01%
2023/10/05	0	0.00	1	140.00	139.50	-1	9,489	-0.01%
2023/10/02	0	0.00	35	140.50	139.00	-35	9,503	-0.37%
2023/09/26	1	134.50	1	135.00	130.50	0	9,589	0.00%
2023/09/21	2	129.00	0	0.00	129.00	2	9,794	0.02%
2023/09/20	4	132.63	3	132.67	131.50	1	9,702	0.01%
2023/09/19	1	134.00	1	135.50	131.50	0	9,769	0.00%
2023/09/18	1	135.50	1	137.50	135.50	0	9,837	0.00%
2023/09/15	1	138.00	10	138.00	138.00	-9	10,086	-0.09%
2023/09/14	0	0.00	1	138.00	139.50	-1	10,040	-0.01%
2023/09/13	2	130.00	0	0.00	133.00	2	9,987	0.02%
2023/09/12	0	0.00	2	135.00	135.00	-2	9,979	-0.02%
2023/09/11	2	134.75	0	0.00	133.50	2	10,056	0.02%
2023/09/08	13	147.54	0	0.00	142.00	13	9,998	0.13%
2023/09/07	1	139.00	2	139.25	142.50	-1	9,677	-0.01%
2023/09/06	1	142.50	0	0.00	142.50	1	9,656	0.01%
2023/09/05	1	140.00	12	138.13	143.50	-11	9,646	-0.11%
2023/09/04	10	138.00	0	0.00	137.50	10	9,586	0.10%
2023/08/29	0	0.00	0.1	133.37	134.00	-0.1	9,925	0.00%
2023/08/28	1	136.00	2	132.50	133.00	-1	9,872	-0.01%
2023/08/24	2	146.75	1	145.51	140.00	1	9,554	0.01%
2023/08/23	15	144.63	2	145.75	144.00	13	9,286	0.14%
2023/08/22	12	149.71	3	152.83	150.50	9	9,063	0.10%
2023/08/21	0	0.00	4	152.00	152.00	-4	8,852	-0.05%
2023/08/18	3	144.33	2	147.75	143.00	1	8,423	0.01%
2023/08/17	0	0.00	1	151.00	146.00	-1	8,180	-0.01%
2023/08/16	2	143.00	1	144.00	145.00	1	7,821	0.01%
2023/08/15	5	135.20	5	136.50	136.00	0	7,426	0.00%
2023/08/14	23	138.84	3	134.67	132.50	20	7,093	0.28%
2023/08/11	27	153.37	5	159.30	146.50	22	6,715	0.33%
2023/08/10	26	157.21	18	157.72	162.50	8	6,461	0.12%
2023/08/09	2	154.00	7	157.43	158.00	-5	5,326	-0.09%
2023/08/07	0	0.00	1	144.00	148.50	-1	5,010	-0.02%
2023/08/04	1	129.00	2	135.25	143.50	-1	5,066	-0.02%
2023/08/02	1	140.50	10	146.00	131.50	-9	5,406	-0.17%
2023/08/01	0	0.00	0	146.00	146.00	0	5,476	0.00%
2023/07/27	0	0.00	1	149.00	149.50	-1	5,415	-0.02%
2023/07/26	1	145.00	1.1	150.64	145.00	-0.1	5,375	0.00%
2023/07/25	2	151.00	0	0.00	147.50	2	5,327	0.04%
2023/07/24	1.2	155.42	0	0.00	158.00	1.2	5,275	0.02%
2023/07/19	0	0.00	1	134.50	133.00	-1	5,039	-0.02%
2023/07/18	32	122.78	24.2	123.71	126.50	7.8	4,709	0.17%
2023/07/17	0	120.00	10	119.50	120.00	-10	4,198	-0.24%
2023/07/10	3	86.90	5	87.62	87.50	-2	3,896	-0.05%
2023/07/07	8	88.08	11	89.60	87.50	-3	3,883	-0.08%
2023/07/06	8	90.46	3	90.40	90.00	5	3,837	0.13%
2023/07/04	8	90.55	8	90.83	91.00	0	3,712	0.00%
2023/07/03	82	92.81	74	93.03	91.10	8	3,614	0.22%
2023/06/30	6	89.10	6	89.30	88.30	0	3,438	0.00%
2023/06/29	0	0.00	1	83.60	83.60	-1	3,408	-0.03%
2023/06/28	0	0.00	6	82.23	82.20	-6	3,432	-0.17%
2023/06/27	4	82.00	3	81.13	80.80	1	3,425	0.03%
2023/06/26	8	87.49	10	87.98	87.40	-2	3,399	-0.06%
2023/06/21	8	86.35	3	85.40	88.30	5	3,312	0.15%
2023/06/19	5	80.32	0	0.00	79.70	5	3,215	0.16%
2023/06/16	12	80.81	22	80.74	80.30	-10	3,199	-0.31%
2023/06/15	2	83.60	0	0.00	83.50	2	3,147	0.06%
2023/06/14	0	0.00	3	82.70	82.20	-3	3,022	-0.10%
2023/06/13	1	81.10	0	0.00	81.10	1	2,972	0.03%
2023/06/12	1	81.10	1	81.60	80.60	0	2,919	0.00%
2023/06/09	1.2	80.80	3	81.17	80.20	-1.9	2,873	-0.06%
2023/06/08	12.2	82.02	8	82.51	81.50	4.2	2,795	0.15%
2023/06/07	8	82.53	10	83.00	83.80	-2	2,707	-0.07%
2023/06/06	15	76.54	18	76.80	77.50	-3	2,512	-0.12%
2023/06/05	0	0.00	11	77.61	78.40	-11	2,373	-0.46%
2023/06/02	1	71.80	8	72.24	72.20	-7	2,201	-0.32%
2023/05/29	3	73.67	0	0.00	73.50	3	2,155	0.14%
2023/05/26	0	0.00	3	72.87	72.70	-3	2,141	-0.14%
2023/05/25	2	75.60	2	75.90	75.00	0	2,093	0.00%
2023/05/24	5	72.92	0	72.80	72.90	5	2,000	0.25%
2023/05/22	0	0.00	2	72.90	72.70	-2	1,997	-0.10%
2023/05/19	6	72.73	9	72.22	71.80	-3	2,004	-0.15%
2023/05/18	1	72.90	0	0.00	72.20	1	2,040	0.05%
2023/05/16	6	72.72	2	72.90	72.50	4	2,033	0.20%
2023/05/12	0	0.00	1	71.70	72.30	-1	1,982	-0.05%
2023/05/11	6	73.33	11	73.85	73.60	-5	1,944	-0.26%
2023/05/10	5	77.42	4	77.70	77.00	1	1,880	0.05%
2023/05/09	22	77.85	13	78.09	79.10	9	1,782	0.50%
2023/05/02	0	0.00	0	69.00	69.20	0	1,282	0.00%
2023/04/14	0	0.00	1	70.20	70.30	-1	1,106	-0.09%
2023/04/07	0	0.00	3	71.00	70.50	-3	1,032	-0.29%
2023/03/31	0	0.00	1	71.60	71.70	-1	1,008	-0.10%
2023/03/30	0	0.00	0	74.30	72.60	0	984	0.00%
2023/03/29	0	0.00	4	71.65	71.50	-4	859	-0.47%
2023/03/28	1	69.20	1	70.40	69.20	0	805	0.00%
2023/03/27	0	0.00	1	71.40	70.10	-1	779	-0.13%
2023/03/23	5	71.82	1	70.52	71.00	4	686	0.58%
2023/03/22	5	67.35	0.3	66.56	68.80	4.8	548	0.87%
2023/03/21	0	63.00	0	0.00	62.60	0	493	0.01%
2023/03/16	0	0.00	5	61.02	59.70	-5	495	-1.01%
2023/03/15	0	62.60	0	0.00	61.90	0	504	0.00%
2023/03/08	0	64.00	0	0.00	64.00	0	569	0.00%
2023/03/07	0.1	64.00	0	0.00	64.00	0.1	563	0.02%
2023/03/06	0	63.00	0	0.00	63.40	0	557	0.00%
2023/03/03	0	62.20	5.1	62.34	62.60	-5.1	554	-0.92%
2023/03/02	5	62.00	0	0.00	61.70	5	550	0.91%
2023/02/24	0.1	63.37	0	0.00	62.60	0.1	546	0.01%
2023/02/23	0	63.00	0	0.00	63.20	0	547	0.01%
2023/02/22	5	62.40	2	62.50	62.80	3	551	0.55%
2023/02/21	0	0.00	1	63.90	63.80	-1	563	-0.18%
2023/02/20	10	63.80	2	64.50	64.20	8	574	1.39%
2023/02/17	0	0.00	5	63.54	64.40	-5	569	-0.88%
2023/02/16	5	64.20	0	0.00	64.30	5	554	0.90%
2023/02/02	10	59.01	2	59.30	58.80	8	462	1.73%
2023/02/01	0	57.70	0	0.00	59.60	0	439	0.00%
2023/01/31	2	57.00	0	0.00	56.10	2	421	0.47%
2022/12/26	0	0.00	2	54.15	53.70	-2	427	-0.47%
2022/10/17	0	0.00	2	45.23	45.80	-2	264	-0.76%
2022/06/15	0	0.00	1	73.50	72.80	-1	901	-0.11%
2022/05/13	0	0.00	1	69.20	69.00	-1	1,023	-0.10%
2022/05/05	1	75.90	0	0.00	74.70	1	1,102	0.09%
2022/04/29	0	0.00	0.1	73.20	72.80	-0.1	1,130	-0.01%
2022/04/26	1	74.50	0	0.00	74.20	1	1,147	0.09%
2022/04/22	0	0.00	0.1	77.81	77.00	-0.1	1,165	-0.01%
2022/04/18	0	0.00	4	80.10	78.70	-4	1,219	-0.33%
2022/04/15	0	0.00	9	81.30	80.10	-9	1,240	-0.73%
2022/04/14	0	0.00	9	83.88	82.00	-9	1,254	-0.72%
2022/04/13	0.2	84.00	9	83.80	83.40	-8.8	1,257	-0.70%
2022/04/12	0	0.00	9	82.10	83.40	-9	1,263	-0.71%
2022/04/11	0	0.00	6	86.65	83.10	-6	1,252	-0.48%
2022/04/08	0	0.00	9	87.50	87.30	-9	1,213	-0.74%
2022/04/07	0	0.00	10	88.16	86.40	-10	1,193	-0.84%
2022/04/06	12	89.04	20	87.66	88.90	-8	1,156	-0.69%
2022/04/01	0	0.00	11	87.46	89.30	-11	1,112	-0.99%
2022/03/31	0	0.00	14	84.31	86.50	-14	1,038	-1.35%
2022/03/30	0	0.00	9	83.00	82.90	-9	1,003	-0.90%
2022/02/22	5	83.76	0	0.00	81.70	5	3,734	0.13%
2022/02/14	0	81.10	0	0.00	81.00	0	3,816	0.00%
2022/02/10	2	86.30	0	0.00	83.30	2	3,824	0.05%
2021/12/13	1	90.50	0	0.00	91.00	1	3,422	0.03%
2021/12/10	0	0.00	2	91.95	91.50	-2	3,420	-0.06%
2021/12/09	0	0.00	1	100.00	94.20	-1	3,357	-0.03%
2021/12/08	0	0.00	1	100.00	98.80	-1	3,259	-0.03%
2021/12/07	3	99.63	1	99.80	99.70	2	3,216	0.06%
2021/12/06	8.1	103.51	7	106.29	103.00	1.1	3,132	0.04%
2021/12/03	10	100.00	1	102.50	105.00	9	2,971	0.30%
2021/12/02	5	102.40	4	105.38	101.00	1	2,841	0.04%
2021/12/01	13	103.31	0	0.00	103.00	13	2,660	0.49%
2021/11/30	118	99.96	121.4	99.42	98.10	-3.4	2,197	-0.15%	大買/大賣/
2021/11/29	1	91.00	10	91.50	91.30	-9	1,933	-0.47%
2021/11/25	0	0.00	1	95.00	97.00	-1	1,821	-0.05%
2021/11/24	2	97.25	1.1	96.69	97.00	0.9	1,756	0.05%
2021/11/23	2	95.80	1	94.00	93.50	1	1,586	0.06%
2021/11/22	1	95.10	1	96.10	95.70	0	1,465	0.00%
2021/11/19	86	93.56	137.1	91.44	92.00	-51.1	1,311	-3.90%	大賣/
2021/11/18	50	85.30	1	84.90	85.30	49	1,017	4.81%
2021/11/17	0.1	78.30	0	0.00	77.60	0.1	939	0.01%
2021/11/15	4	76.45	1	76.60	77.40	3	938	0.32%
2021/11/11	0	0.00	1	74.70	72.60	-1	932	-0.11%
2021/11/08	0	0.00	1	73.40	73.00	-1	942	-0.11%
2021/10/13	5	69.00	0	0.00	69.60	5	1,416	0.35%
2021/10/12	5	73.00	0	0.00	72.90	5	1,581	0.32%
2021/08/13	0	0.00	1	83.60	82.20	-1	2,315	-0.04%
2021/08/12	0	0.00	4	85.20	84.00	-4	2,330	-0.17%
2021/08/11	1	80.80	0	0.00	82.50	1	2,359	0.04%
2021/08/10	0	0.00	9	89.63	87.80	-9	2,348	-0.38%
2021/08/03	0	0.00	9	94.83	92.50	-9	2,609	-0.34%
2021/07/30	0	0.00	9	94.90	93.00	-9	2,667	-0.34%
2021/07/29	0	0.00	9	94.33	93.50	-9	2,711	-0.33%
2021/07/28	1	92.00	6	93.30	92.00	-5	2,771	-0.18%
2021/07/27	0	0.00	9	101.00	94.50	-9	2,816	-0.32%
2021/07/26	1	98.00	9	99.67	98.00	-8	2,840	-0.28%
2021/07/23	0	0.00	9	106.50	101.00	-9	2,827	-0.32%
2021/07/22	0	0.00	9	104.00	104.50	-9	2,823	-0.32%
2021/07/21	0	0.00	9	107.00	106.00	-9	2,844	-0.32%
2021/07/20	0	0.00	10	108.30	104.50	-10	2,851	-0.35%
2021/07/19	2	110.25	10	106.95	109.50	-8	2,850	-0.28%
2021/07/16	16	107.50	25	104.54	107.50	-9	2,798	-0.32%
2021/07/15	0	0.00	9	100.33	97.80	-9	2,827	-0.32%
2021/07/14	1	101.00	10	104.55	101.50	-9	2,897	-0.31%
2021/07/13	1	95.00	9	94.33	100.50	-8	2,776	-0.29%
2021/07/12	0	0.00	9	91.50	91.50	-9	2,743	-0.33%
2021/07/09	1	91.30	1	90.70	90.40	0	2,809	0.00%
2021/07/08	0	0.00	1	92.60	92.80	-1	2,879	-0.03%
2021/06/29	0.5	89.19	0	0.00	88.30	0.5	3,637	0.01%
2021/06/24	0.1	90.00	0	0.00	89.50	0.1	3,964	0.00%
2021/06/23	0.3	90.00	0	0.00	89.60	0.3	4,010	0.01%
2021/06/18	0.1	93.00	0	0.00	94.40	0.1	4,072	0.00%
2021/05/24	0	0.00	0	87.40	87.00	0	5,033	0.00%
2021/05/20	0	0.00	3	83.20	80.60	-3	5,217	-0.06%
2021/05/17	0	0.00	1	80.00	74.40	-1	5,612	-0.02%
2021/05/13	1	81.50	0	0.00	81.50	1	5,897	0.02%
2021/05/12	2	79.40	0	0.00	79.40	2	5,836	0.03%
2021/05/11	1.2	88.43	0	0.00	88.20	1.2	5,776	0.02%
2021/05/06	6	99.00	0	0.00	98.40	6	5,703	0.11%
2021/05/05	0	0.00	1	104.50	99.90	-1	5,670	-0.02%
2021/05/04	3.1	101.47	0	0.00	101.50	3.1	5,632	0.06%
2021/05/03	0	0.00	10	113.15	111.50	-10	5,593	-0.18%
2021/04/29	0	0.00	9	117.17	120.50	-9	5,597	-0.16%
2021/04/28	1	120.00	10.1	119.85	118.50	-9.1	5,589	-0.16%
2021/04/27	1.1	120.22	9	120.50	118.50	-7.9	5,605	-0.14%
2021/04/26	0.1	124.50	9	126.50	123.00	-8.9	5,649	-0.16%
2021/04/23	0	0.00	9	123.33	124.00	-9	5,628	-0.16%
2021/04/22	0	0.00	9	131.33	123.00	-9	5,613	-0.16%
2021/04/21	1	135.50	20	131.40	133.50	-19	5,558	-0.34%
2021/04/20	9	130.17	11	121.36	130.50	-2	5,448	-0.04%
2021/04/19	0	0.00	10	119.60	119.00	-10	5,428	-0.18%
2021/04/16	1	125.00	9	125.67	121.50	-8	5,522	-0.14%
2021/04/15	2	121.50	11	120.55	125.00	-9	5,592	-0.16%
2021/04/14	2	115.50	10	123.00	116.00	-8	5,564	-0.14%
2021/04/13	3	124.17	10	126.95	120.00	-7	5,539	-0.13%
2021/04/12	2	126.50	10.8	129.24	124.50	-8.8	5,574	-0.16%
2021/04/09	0	0.00	14	131.07	128.50	-14	5,538	-0.25%
2021/04/08	3.3	136.54	17	131.91	136.50	-13.8	5,427	-0.25%
2021/04/07	6	130.00	20.3	122.97	127.50	-14.3	5,213	-0.27%
2021/04/06	3	118.33	9	123.00	118.50	-6	5,096	-0.12%
2021/04/01	10.3	120.92	9	120.00	118.50	1.3	5,014	0.03%
2021/03/31	4.5	118.11	19	119.58	123.50	-14.5	4,871	-0.30%
2021/03/30	11	112.00	9	112.00	112.50	2	4,673	0.04%
2021/03/29	0	0.00	9	111.17	110.50	-9	4,642	-0.19%
2021/03/26	0	0.00	11	108.95	109.50	-11	4,574	-0.24%
2021/03/25	0	0.00	9	104.50	106.50	-9	4,530	-0.20%
2021/03/24	0	0.00	9	103.67	103.00	-9	4,451	-0.20%
2021/03/23	0	0.00	9	103.50	103.00	-9	4,449	-0.20%
2021/03/22	0	0.00	4	105.75	104.50	-4	4,425	-0.09%
2021/03/18	0	0.00	9	105.83	105.00	-9	4,363	-0.21%
2021/03/15	7.1	101.76	2	100.40	101.00	5.1	4,202	0.12%
2021/03/12	13	107.12	38	108.17	108.00	-25	4,058	-0.62%
2021/03/11	141	115.43	107.1	115.95	116.00	33.9	3,863	0.88%	大買/大賣/
2021/03/10	2.1	110.26	3	118.33	105.50	-0.9	3,656	-0.02%
2021/03/09	2	109.00	1	110.00	108.50	1	3,345	0.03%
2021/03/08	0	0.00	2	113.50	111.00	-2	3,316	-0.06%
2021/03/04	0	108.00	0	0.00	109.00	0	3,270	0.00%
2021/03/03	0	0.00	2	107.00	107.00	-2	3,269	-0.06%
2021/03/02	2	106.50	1	106.00	106.00	1	3,270	0.03%
2021/02/26	0	0.00	2	113.00	112.00	-2	3,245	-0.06%
2021/02/25	0	0.00	6	108.25	108.50	-6	3,203	-0.19%
2021/02/24	2	102.00	0	0.00	105.00	2	3,189	0.06%
2021/02/23	0	0.00	1	110.50	112.50	-1	3,132	-0.03%
2021/02/22	3	105.50	3	109.00	113.00	0	3,107	0.00%
2021/02/19	30	101.00	31	104.44	103.00	-1	2,950	-0.03%
2021/02/18	4	100.98	44.2	100.19	104.00	-40.2	2,701	-1.49%
2021/02/17	1	94.40	22	94.15	94.70	-21	2,564	-0.82%
2021/02/05	0	0.00	4.1	86.34	86.10	-4.1	2,517	-0.16%
2021/02/04	0	0.00	5	80.80	80.80	-5	2,348	-0.21%
2021/02/02	5	74.20	1	74.90	75.90	4	2,285	0.17%
2021/02/01	1	73.00	5	75.00	73.00	-4	2,305	-0.17%
2021/01/28	0	0.00	3	77.90	77.50	-3	2,328	-0.13%
2021/01/27	0	0.00	6	77.95	78.20	-6	2,352	-0.26%
2021/01/26	0	0.00	7	79.77	77.10	-7	2,335	-0.30%
2021/01/21	0	0.00	6	77.42	78.00	-6	2,249	-0.27%
2021/01/20	3	76.00	0	0.00	76.00	3	2,242	0.13%
2021/01/19	4	80.95	1	79.10	81.00	3	2,237	0.13%
2021/01/18	1	76.00	1	78.60	79.80	0	2,169	0.00%
2021/01/14	2	79.50	1	79.40	80.10	1	2,122	0.05%
2021/01/12	3	76.67	1	78.20	76.50	2	1,950	0.10%
2021/01/11	9	77.71	2	78.30	77.80	7	1,871	0.37%
2021/01/08	6	76.33	4	75.20	75.90	2	1,773	0.11%
2021/01/06	7	72.77	0	0.00	71.00	7	1,632	0.43%
2021/01/05	10	69.89	12	74.65	72.80	-2	1,582	-0.13%
2021/01/04	4	66.60	0	0.00	69.20	4	1,534	0.26%
2020/12/29	9	66.13	0	0.00	65.60	9	1,570	0.57%
2020/12/28	8	66.59	0	0.00	66.40	8	1,577	0.51%
2020/12/25	2	68.20	2	67.90	67.70	0	1,576	0.00%
2020/12/22	2	62.20	0	0.00	61.10	2	1,549	0.13%
2020/12/01	2	68.60	0	0.00	68.30	2	1,952	0.10%
2020/11/18	0	0.00	9	72.30	72.60	-9	2,633	-0.34%
2020/11/13	9	71.43	0	0.00	71.40	9	2,961	0.30%
2020/11/12	0	0.00	14	73.00	72.60	-14	3,064	-0.46%
2020/11/11	1	70.60	0	0.00	70.80	1	3,093	0.03%
2020/11/04	4	68.70	0	0.00	70.20	4	3,816	0.10%
2020/10/28	4	72.95	3	72.50	72.10	1	4,669	0.02%
2020/10/27	9	73.38	0	0.00	73.20	9	4,725	0.19%
2020/10/26	5	76.40	0	0.00	76.40	5	4,723	0.11%
2020/10/21	0.1	77.50	0	0.00	77.50	0.1	5,094	0.00%
2020/10/14	5	82.30	0	0.00	82.20	5	5,931	0.08%
2020/10/06	0	0.00	5	83.80	84.60	-5	6,286	-0.08%
2020/10/05	5	81.50	0	0.00	82.50	5	6,345	0.08%
2020/09/28	0	0.00	1	79.10	80.50	-1	6,591	-0.02%
2020/09/25	1	80.00	2	80.60	78.60	-1	6,757	-0.01%
2020/09/18	0	0.00	1	84.80	85.50	-1	6,766	-0.01%
2020/09/17	0	0.00	2	83.40	82.80	-2	6,736	-0.03%
2020/09/16	2	80.80	0	0.00	80.70	2	6,693	0.03%
2020/09/14	3	80.80	0	0.00	81.40	3	6,695	0.04%
2020/09/11	5	81.20	0	0.00	80.20	5	6,689	0.07%
2020/09/10	1	89.80	1	88.10	88.40	0	6,660	0.00%
2020/09/09	1	87.40	1	87.10	88.80	0	6,632	0.00%
2020/09/08	1	88.00	1	87.50	85.50	0	6,608	0.00%
2020/09/07	2	91.35	3	88.23	88.00	-1	6,598	-0.02%
2020/09/03	3	94.70	4	93.70	91.50	-1	6,609	-0.02%
2020/09/02	3	92.37	3	92.90	92.30	0	6,463	0.00%
2020/09/01	0	0.00	1	90.70	92.10	-1	6,443	-0.02%
2020/08/31	0	0.00	1	91.30	92.60	-1	6,441	-0.02%
2020/08/28	2	91.25	1	90.60	90.00	1	6,398	0.02%
2020/08/27	1	91.60	0	0.00	91.00	1	6,363	0.02%
2020/08/26	6	93.88	4	91.68	90.70	2	6,368	0.03%
2020/08/25	2	90.10	1	90.00	90.30	1	6,208	0.02%
2020/08/24	3	84.20	3	84.90	86.50	0	6,137	0.00%
2020/08/21	2	82.55	1	81.80	84.00	1	6,181	0.02%
2020/08/20	13	83.05	8	85.08	79.20	5	6,418	0.08%
2020/08/19	15	90.62	16	90.31	87.80	-1	6,420	-0.02%
2020/08/18	3	88.10	2	88.40	88.30	1	6,298	0.02%
2020/08/17	1	88.50	5	89.00	90.10	-4	6,207	-0.06%
2020/08/14	1	85.00	0	0.00	85.40	1	6,119	0.02%
2020/08/13	12	89.61	7	85.89	85.50	5	6,069	0.08%
2020/08/11	5	81.50	7	81.80	82.50	-2	5,593	-0.04%
2020/08/10	1	88.30	2	86.60	86.40	-1	5,506	-0.02%
2020/08/06	4	84.60	6	87.40	82.50	-2	5,272	-0.04%
2020/08/05	5	85.00	5	83.04	83.50	0	5,052	0.00%
2020/07/29	10	70.20	0	0.00	73.30	10	4,955	0.20%
2020/07/27	14	76.84	3	80.20	75.40	11	5,000	0.22%
2020/07/24	1	76.50	0	0.00	74.90	1	4,867	0.02%
2020/07/23	2	76.10	0	0.00	77.60	2	4,965	0.04%
2020/07/22	8	77.93	43	77.54	77.60	-35	4,881	-0.72%
2020/07/21	45	76.73	21	74.70	77.00	24	4,628	0.52%
2020/07/17	3	69.43	1	71.00	69.70	2	4,305	0.05%
2020/07/16	1	69.10	0	0.00	71.30	1	4,378	0.02%
2020/07/15	5	73.16	2	75.00	70.60	3	4,352	0.07%
2020/07/10	5	66.80	0	0.00	66.70	5	4,207	0.12%
2020/07/08	0	0.00	1	72.20	72.20	-1	4,299	-0.02%
2020/07/06	0	0.00	2	70.40	70.40	-2	4,208	-0.05%
2020/07/03	0	0.00	15	65.53	65.60	-15	4,143	-0.36%
2020/06/24	5	59.50	0	0.00	59.80	5	4,207	0.12%
2020/06/15	0	0.00	1	59.20	59.20	-1	4,414	-0.02%
2020/06/12	1	58.90	0	0.00	59.40	1	4,420	0.02%
2020/06/11	15	60.80	0	0.00	59.80	15	4,415	0.34%
2020/06/10	2	61.80	0	0.00	62.40	2	4,405	0.05%
2020/06/08	0	0.00	1	66.80	65.30	-1	4,390	-0.02%
2020/06/04	0	0.00	2	65.45	65.20	-2	4,362	-0.05%
2020/06/03	0	0.00	1	66.10	66.20	-1	4,372	-0.02%
2020/06/02	6	68.18	4	66.33	66.00	2	4,372	0.05%
2020/06/01	1	67.00	1	66.10	66.40	0	4,353	0.00%
2020/05/28	3	69.23	1	68.20	66.60	2	4,328	0.05%
2020/05/27	6	69.07	18	70.48	67.60	-12	4,271	-0.28%
2020/05/26	162	67.20	165	67.20	67.20	-3	4,066	-0.07%	大買/大賣/
2020/05/25	10	61.20	0	0.00	61.10	10	3,956	0.25%
2020/05/21	0	0.00	10	64.50	64.90	-10	3,911	-0.26%
2020/05/18	10	59.55	0	0.00	61.00	10	3,845	0.26%
2020/05/15	0	0.00	3	61.70	61.40	-3	3,796	-0.08%
2020/05/08	1	66.80	0	0.00	66.90	1	3,618	0.03%
2020/05/07	0	0.00	2	67.00	68.50	-2	3,480	-0.06%
2020/05/05	0	0.00	10.5	64.20	64.30	-10.5	3,292	-0.32%
2020/05/04	0	0.00	1	63.70	63.60	-1	3,234	-0.03%
2020/04/30	13	64.59	56.1	63.28	64.70	-43.1	3,185	-1.35%
2020/04/29	8	62.18	0	0.00	62.00	8	3,067	0.26%
2020/04/28	2	60.65	2	60.70	61.00	0	2,958	0.00%
2020/04/24	1	54.20	1	54.10	54.20	0	2,753	0.00%
2020/04/23	4	53.50	1	54.80	54.60	3	2,753	0.11%
2020/04/17	1	59.90	0	0.00	55.80	1	2,571	0.04%
2020/04/16	0	0.00	5	59.04	59.70	-5	2,489	-0.20%
2020/04/15	17	58.98	0	0.00	58.20	17	2,439	0.70%
2020/04/14	1	57.50	2	58.35	60.00	-1	2,385	-0.04%
2020/04/13	1.5	57.17	6	57.95	56.50	-4.5	2,306	-0.20%
2020/04/10	2	54.70	3.1	55.52	55.90	-1.1	2,201	-0.05%
2020/04/09	2	56.20	1	55.90	55.80	1	2,171	0.05%
2020/04/08	4	54.10	0	0.00	56.00	4	2,142	0.19%
2020/04/07	0	0.00	10	50.08	51.40	-10	2,035	-0.49%
2020/03/27	2	45.28	2	45.25	44.00	0	1,912	0.00%
2020/03/26	4	41.69	4	41.56	43.30	0	1,835	0.00%
2020/03/17	5	36.50	0	0.00	35.60	5	1,800	0.28%
2020/03/11	1	46.00	0	0.00	44.50	1	1,725	0.06%
2020/03/10	1	47.70	0	0.00	47.75	1	1,714	0.06%
2020/03/06	1	50.40	0	0.00	50.40	1	1,678	0.06%
2020/03/04	1	50.80	0	0.00	50.70	1	1,716	0.06%
2020/03/03	1	52.50	0	0.00	52.70	1	1,705	0.06%
2020/02/27	0	0.00	1	61.20	55.70	-1	1,676	-0.06%
2020/02/25	1	55.50	0	0.00	55.50	1	1,527	0.07%
2020/02/18	1	56.80	0	0.00	57.20	1	1,875	0.05%
2020/02/14	0	0.00	1	58.00	58.60	-1	2,300	-0.04%
2020/02/06	1	57.70	0	0.00	58.70	1	2,743	0.04%
2020/02/04	0	0.00	1	57.40	58.80	-1	2,886	-0.03%
2020/02/03	1	55.30	0	0.00	56.00	1	2,905	0.03%
2020/01/31	3	59.87	2	60.00	58.30	1	2,903	0.03%
2020/01/02	0	0.00	2	71.40	71.30	-2	4,338	-0.05%
2019/12/26	0	0.00	1	71.50	70.00	-1	4,967	-0.02%
2019/12/17	5	71.00	5	69.20	69.30	0	5,055	0.00%
2019/12/16	1	70.20	0	0.00	69.10	1	5,045	0.02%
2019/12/11	2	68.00	2	67.00	67.00	0	5,200	0.00%
2019/12/10	5	68.70	5	68.30	67.90	0	5,279	0.00%
2019/12/06	0	0.00	1	68.60	68.40	-1	5,432	-0.02%
2019/12/04	1	67.40	0	0.00	67.00	1	5,722	0.02%
2019/11/25	0	0.00	2	67.30	67.00	-2	5,917	-0.03%
2019/11/22	2	66.80	0	0.00	66.00	2	5,943	0.03%
2019/11/21	0	0.00	1	65.30	66.50	-1	5,967	-0.02%
2019/11/20	0	0.00	2	65.00	65.50	-2	5,980	-0.03%
2019/11/19	0	0.00	43	71.00	69.50	-43	5,980	-0.72%
2019/11/18	3	71.10	20	70.80	71.10	-17	6,028	-0.28%
2019/11/15	1	72.20	51	72.45	72.90	-50	6,208	-0.81%
2019/11/14	4	72.00	3	71.47	71.30	1	6,279	0.02%
2019/11/13	13	75.58	8	72.24	71.60	5	6,309	0.08%
2019/11/12	0	0.00	5	73.40	76.30	-5	5,966	-0.08%
2019/11/08	0	0.00	4	71.95	71.80	-4	5,794	-0.07%
2019/11/07	1	68.40	22	68.95	68.40	-21	5,753	-0.36%
2019/11/06	0	0.00	1	72.00	71.00	-1	5,755	-0.02%
2019/11/01	1	71.00	0	0.00	70.40	1	5,671	0.02%
2019/10/31	6	66.93	0	0.00	66.10	6	5,581	0.11%
2019/10/29	5	67.80	0	0.00	67.90	5	5,573	0.09%
2019/10/25	8	69.76	5	69.28	69.30	3	5,519	0.05%
2019/10/22	8	70.24	0.2	71.60	71.70	7.8	5,363	0.15%
2019/10/21	24	70.23	0	0.00	69.80	24	5,309	0.45%
2019/10/18	0	0.00	2	72.50	72.20	-2	5,239	-0.04%
2019/10/17	8	71.43	4	71.95	72.50	4	5,170	0.08%
2019/10/16	1	70.90	0	0.00	73.20	1	5,059	0.02%
2019/10/15	0	0.00	1.1	70.73	71.30	-1.1	4,887	-0.02%
2019/10/14	108	64.90	113	64.90	64.90	-5	4,671	-0.11%	大買/大賣/
2019/10/09	2	59.00	0	0.00	59.00	2	4,675	0.04%
2019/10/08	33	60.25	0	0.00	59.70	33	4,651	0.71%
2019/10/07	53.8	63.55	0	0.00	60.50	53.8	4,646	1.16%
2019/10/04	42	59.37	20	59.12	60.30	22	4,391	0.50%
2019/10/03	0	0.00	17.1	56.47	57.90	-17.1	4,220	-0.41%
2019/10/02	6	54.10	0	0.00	54.20	6	4,071	0.15%
2019/10/01	0.1	53.50	5	53.40	53.80	-4.9	4,047	-0.12%
2019/09/27	15	52.60	25	51.86	52.60	-10	4,017	-0.25%
2019/09/26	0	0.00	5	52.40	52.10	-5	3,990	-0.13%
2019/09/17	5	51.00	0	0.00	50.30	5	4,031	0.12%
2019/09/12	10	56.15	0	0.00	55.10	10	4,017	0.25%
2019/09/11	10	55.15	15	55.83	55.60	-5	3,935	-0.13%
2019/09/10	5	54.60	0	0.00	54.20	5	3,849	0.13%
2019/09/09	21	55.13	23	55.67	56.50	-2	3,764	-0.05%
2019/09/06	56	53.13	227	52.51	54.80	-171	3,642	-4.70%	大賣/鉅額交易
2019/09/05	215	51.76	64	51.79	51.80	151	3,431	4.40%	大買/鉅額交易
2019/08/27	24	47.30	0	0.00	48.10	24	3,077	0.78%
2019/08/23	0	0.00	10	49.50	48.20	-10	2,992	-0.33%
2019/08/21	0	0.00	1	47.55	47.55	-1	2,797	-0.04%
2019/08/20	16	50.24	0	0.00	46.55	16	2,726	0.59%
2019/08/19	10	47.30	10	46.18	47.75	0	2,468	0.00%
2019/08/12	0	0.00	2	42.60	41.20	-2	2,281	-0.09%
2019/08/06	0	0.00	2	35.55	38.00	-2	2,234	-0.09%
2019/07/30	2	41.40	0	0.00	41.60	2	2,116	0.09%
2019/07/29	4	45.41	4	45.15	43.90	0	2,072	0.00%
2019/07/24	1	45.35	0	0.00	44.80	1	2,013	0.05%
2019/07/15	0	0.00	1	42.05	44.20	-1	2,655	-0.04%
2019/07/11	0	0.00	1	40.00	40.85	-1	2,606	-0.04%
2019/07/08	0	0.00	1	36.60	36.90	-1	2,507	-0.04%
2019/07/01	1	37.15	0	0.00	36.90	1	2,558	0.04%
2019/06/20	0	0.00	1	34.75	34.75	-1	2,792	-0.04%
2019/06/14	0	0.00	5	32.30	32.05	-5	2,918	-0.17%
2019/05/27	0	0.00	2	30.40	30.40	-2	3,092	-0.06%
2019/05/20	1	34.00	1	34.25	33.10	0	3,162	0.00%
2019/05/17	1	34.60	0	0.00	31.80	1	3,192	0.03%
2019/04/30	1	36.90	0	0.00	37.65	1	3,147	0.03%
2019/04/29	2	38.95	2	39.05	36.15	0	3,133	0.00%
2019/04/26	4	40.38	3	40.80	40.15	1	2,992	0.03%
2019/04/25	5	41.50	0	0.00	40.50	5	2,833	0.18%
2019/04/24	1	46.00	1	46.35	44.70	0	2,682	0.00%
2019/04/23	5	45.50	0	0.00	45.35	5	2,588	0.19%
2019/04/22	15	50.20	0	0.00	49.20	15	2,485	0.60%
2019/04/19	7	55.57	1	61.50	54.20	6	2,378	0.25%
2019/04/17	1	60.40	0	0.00	60.60	1	2,236	0.04%
2019/04/10	0	0.00	9	53.50	53.90	-9	2,249	-0.40%
2019/04/09	0	0.00	4	53.90	54.00	-4	2,253	-0.18%
2019/04/03	4	54.20	0	0.00	55.50	4	2,286	0.17%
2019/04/02	22	55.33	21	55.32	55.80	1	2,310	0.04%
2019/04/01	36	54.54	35	54.85	56.50	1	2,319	0.04%
2019/03/29	2	51.95	2.7	51.94	53.20	-0.7	2,218	-0.03%
2019/03/28	0	0.00	4	48.40	48.40	-4	2,056	-0.19%
2019/03/27	1	44.10	1	42.90	44.00	0	2,028	0.00%
2019/03/26	1	41.50	0	0.00	41.10	1	1,924	0.05%
2019/03/25	2	38.00	0	0.00	39.25	2	1,870	0.11%
2019/03/21	10	36.67	0	0.00	36.90	10	1,757	0.57%
2019/03/20	1	36.70	4	36.80	36.35	-3	1,734	-0.17%
2019/03/19	1	35.15	3	36.15	35.95	-2	1,694	-0.12%
2019/03/18	5	34.50	0	0.00	34.55	5	1,625	0.31%
2019/03/12	2	32.40	0	0.00	32.00	2	1,508	0.13%
2019/03/07	1	31.30	0	0.00	30.80	1	1,452	0.07%
2019/03/06	4	32.43	4	32.08	31.50	0	1,432	0.00%
2019/02/11	7	29.00	7	27.92	30.20	0	997	0.00%
2019/01/16	3	28.00	0	0.00	28.20	3	872	0.34%
2019/01/15	0	0.00	3	28.15	28.55	-3	861	-0.35%
2019/01/09	1	30.45	2	30.35	30.20	-1	724	-0.14%
2019/01/08	1	29.80	0	0.00	29.95	1	671	0.15%
2018/12/26	2	29.60	3	28.93	29.40	-1	401	-0.25%
2018/12/22	1	26.00	1	26.15	27.40	0	195	0.00%
2018/11/08	0	0.00	2	21.55	21.55	-2	84	-2.37%
2018/11/07	1	20.95	1	21.50	20.90	0	82	0.00%
2018/11/02	0	0.00	1	20.85	20.60	-1	85	-1.17%
2018/10/31	1	20.00	0	0.00	19.85	1	85	1.17%
2018/08/08	0	0.00	0.4	21.95	21.75	-0.4	56	-0.63%
2018/08/07	1	22.00	0	0.00	22.00	1	56	1.77%
2018/07/24	0	0.00	0.1	22.15	22.10	-0.1	71	-0.20%
2018/07/13	0	0.00	5	22.00	22.05	-5	73	-6.83%
2018/06/06	1	24.20	0	0.00	24.00	1	213	0.47%
2018/05/11	2	21.75	0	0.00	21.85	2	250	0.80%
2018/05/04	6	23.47	0	0.00	23.30	6	245	2.44%
2018/05/03	4	23.71	0	0.00	23.70	4	244	1.63%
2018/05/02	5	23.70	0	0.00	23.65	5	246	2.03%
2018/04/16	0	0.00	2	25.70	25.70	-2	239	-0.83%
2018/04/12	63	26.88	0	0.00	26.90	63	234	26.88%
2018/04/11	6	26.90	0	0.00	27.10	6	228	2.63%
2018/04/10	65	26.97	0	0.00	26.90	65	229	28.29%
2018/04/03	64	27.03	2	26.60	26.90	62	216	28.69%
2018/04/02	21	26.70	7	26.72	26.60	14	214	6.52%
2018/03/31	37	27.02	0	0.00	27.10	37	229	16.12%
2018/03/30	54	26.81	0	0.00	27.30	54	207	26.02%
2018/03/29	54	25.13	0	0.00	25.25	54	169	31.91%
2018/03/28	30	24.69	0	0.00	25.00	30	166	17.98%
2018/03/27	42	24.87	0	0.00	25.00	42	166	25.22%
2018/03/26	10	24.35	0	0.00	24.70	10	164	6.09%
2018/03/23	15	23.95	0	0.00	23.90	15	159	9.43%
2018/03/14	5	24.50	0	0.00	24.50	5	158	3.15%
2018/03/09	0	0.00	3	24.65	25.20	-3	150	-1.99%
2018/03/08	20	23.90	0	0.00	24.00	20	137	14.55%
2018/03/07	9	23.50	0	0.00	23.50	9	136	6.59%
2018/01/08	3	23.85	0	0.00	24.00	3	188	1.59%