力致 (3483)-國泰券商分點個股進出

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
160.5
漲跌
▼2.5
漲幅
-1.53%
成交量
3,455張
產業
上櫃電腦及週邊類股
358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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	34	161.32	14.1	162.89	160.50	19.9	4,519	0.44%
2024/05/02	28	163.88	74.3	163.83	163.00	-46.3	4,535	-1.02%
2024/04/30	179.5	162.00	86	160.98	166.50	93.5	4,657	2.01%	大買/
2024/04/29	46	159.26	21	156.79	160.00	25	4,554	0.55%
2024/04/26	80	154.67	9	154.11	154.00	71	4,509	1.57%
2024/04/25	22	146.73	4	145.00	145.00	18	4,466	0.40%
2024/04/24	26	147.63	0	0.00	147.50	26	4,483	0.58%
2024/04/23	13	140.69	1	140.00	141.00	12	4,486	0.27%
2024/04/22	2	141.00	2	141.00	138.00	0	4,521	0.00%
2024/04/19	3	137.83	101.1	134.93	140.50	-98.1	4,527	-2.17%	大賣/
2024/04/18	1	138.50	0	0.00	138.50	1	4,510	0.02%
2024/04/17	3	137.67	0	0.00	137.00	3	4,522	0.07%
2024/04/16	10	134.30	5	136.90	135.00	5	4,523	0.11%
2024/04/15	0	0.00	4	145.00	144.50	-4	4,502	-0.09%
2024/04/12	36	148.49	0	0.00	148.00	36	4,521	0.80%
2024/04/09	1	149.50	1	149.00	149.00	0	4,649	0.00%
2024/04/08	0	0.00	3	150.33	150.00	-3	4,695	-0.06%
2024/04/02	0	0.00	4	149.88	150.00	-4	4,921	-0.08%
2024/04/01	3	153.33	0	0.00	153.00	3	5,034	0.06%
2024/03/28	0	0.00	13	154.04	153.00	-13	5,038	-0.26%
2024/03/27	1	158.00	2.1	158.43	158.00	-1.1	5,105	-0.02%
2024/03/26	31	162.97	2.1	157.38	157.50	28.9	5,105	0.57%
2024/03/25	37.2	163.03	10.2	161.39	161.00	27	5,076	0.53%
2024/03/22	0.3	155.00	3	154.17	155.50	-2.7	5,064	-0.05%
2024/03/21	12	152.21	4	152.63	153.00	8	5,037	0.16%
2024/03/20	3	149.83	0	0.00	149.50	3	5,019	0.06%
2024/03/19	2	148.00	0	0.00	147.50	2	5,005	0.04%
2024/03/18	1	147.00	0	0.00	147.00	1	4,999	0.02%
2024/03/14	0	0.00	3	145.17	145.00	-3	5,034	-0.06%
2024/03/13	0	0.00	7	153.93	151.50	-7	4,992	-0.14%
2024/03/12	1	158.50	2	157.75	158.50	-1	4,989	-0.02%
2024/03/11	12	155.92	1	154.50	154.50	11	4,970	0.22%
2024/03/08	1	161.50	17.2	159.84	157.50	-16.2	4,947	-0.33%
2024/03/07	1	170.00	19.8	169.81	164.00	-18.8	4,979	-0.38%
2024/03/06	33.9	176.90	19	173.53	168.00	14.9	4,946	0.30%
2024/03/05	16	171.91	0	0.00	171.50	16	4,725	0.34%
2024/03/04	1	170.00	3.1	171.31	169.00	-2.1	4,744	-0.04%
2024/03/01	13.2	171.03	7	171.14	170.50	6.2	4,736	0.13%
2024/02/29	7	171.14	12	166.46	171.50	-5	4,729	-0.11%
2024/02/27	14	166.14	3	166.00	167.00	11	4,754	0.23%
2024/02/26	4	164.50	2	164.00	164.50	2	5,015	0.04%
2024/02/23	1	168.00	1	165.00	165.00	0	5,335	0.00%
2024/02/22	1	169.50	8	172.19	170.00	-7	5,731	-0.12%
2024/02/21	10	172.85	1	169.50	169.50	9	5,855	0.15%
2024/02/20	4	170.75	0	0.00	171.50	4	5,895	0.07%
2024/02/19	1	175.00	83.2	173.16	170.50	-82.2	5,869	-1.40%
2024/02/16	3.1	175.66	27.1	175.57	176.00	-24.1	5,848	-0.41%
2024/02/15	27.3	179.51	64.6	179.59	182.50	-37.4	5,754	-0.65%
2024/02/05	82.6	177.18	15.5	175.87	166.00	67.1	5,645	1.19%
2024/02/02	18.5	170.34	27	169.63	172.00	-8.5	5,433	-0.16%
2024/02/01	13	166.00	0	0.00	164.00	13	5,413	0.24%
2024/01/31	0	0.00	5	162.80	163.00	-5	5,470	-0.09%
2024/01/30	16.2	166.75	32.1	166.18	165.00	-16	5,479	-0.29%
2024/01/29	21.1	161.91	0	0.00	161.50	21.1	5,422	0.39%
2024/01/26	3	158.00	2	159.50	156.50	1	5,442	0.02%
2024/01/25	20	163.18	10.1	165.83	162.50	9.9	5,474	0.18%
2024/01/24	11	166.32	17.1	165.07	165.00	-6.1	5,440	-0.11%
2024/01/23	3	162.83	39.3	162.48	161.50	-36.3	5,266	-0.69%
2024/01/22	32.5	162.08	0	0.00	163.50	32.5	5,216	0.62%
2024/01/19	0	0.00	3	158.33	156.00	-3	5,153	-0.06%
2024/01/18	2	160.00	0	0.00	159.50	2	5,124	0.04%
2024/01/17	1.1	157.91	2.1	161.83	158.00	-1	5,142	-0.02%
2024/01/16	2.1	160.52	6	157.58	161.00	-3.9	5,166	-0.08%
2024/01/15	4	157.13	2	155.75	157.50	2	5,209	0.04%
2024/01/12	4	154.13	1	153.00	151.50	3	5,220	0.06%
2024/01/11	83	151.61	17	151.56	153.00	66	5,283	1.25%
2024/01/10	81	154.23	1	151.50	151.50	80	5,321	1.50%
2024/01/09	1.5	152.83	1	151.50	153.00	0.5	5,493	0.01%
2024/01/08	0	0.00	6.1	154.78	152.50	-6.1	5,686	-0.11%
2024/01/05	3	157.50	14.1	158.99	157.00	-11.1	5,926	-0.19%
2024/01/04	12.1	163.84	4	162.25	159.00	8.1	6,164	0.13%
2024/01/03	7	163.21	10	162.50	163.50	-3	6,308	-0.05%
2024/01/02	7.1	161.99	11.1	161.54	162.00	-4	6,414	-0.06%
2023/12/29	0.1	162.00	10.1	161.17	162.50	-10	6,419	-0.16%
2023/12/28	27.2	164.61	89.1	160.34	160.50	-61.9	6,370	-0.97%
2023/12/27	14.1	157.13	20	158.88	159.00	-5.9	6,234	-0.09%
2023/12/26	1	152.50	3	151.00	152.50	-2	6,193	-0.03%
2023/12/25	3	151.00	0	0.00	150.00	3	6,214	0.05%
2023/12/22	188	155.90	89	153.44	152.00	99	6,234	1.59%	大買/
2023/12/21	1	152.00	2	150.75	151.00	-1	6,247	-0.02%
2023/12/20	2	151.75	3	151.00	152.00	-1	6,256	-0.02%
2023/12/19	0	0.00	23	149.61	150.50	-23	6,254	-0.37%
2023/12/18	1	150.00	20	149.50	149.50	-19	6,320	-0.30%
2023/12/15	0	0.00	26	149.29	149.00	-26	6,331	-0.41%
2023/12/14	24	151.52	0	0.00	151.50	24	6,347	0.38%
2023/12/13	3	150.83	41	148.52	148.50	-38	6,343	-0.60%
2023/12/12	0	0.00	2	149.25	149.00	-2	6,376	-0.03%
2023/12/08	1	155.00	0	0.00	155.00	1	6,413	0.02%
2023/12/07	0	0.00	42	157.07	152.50	-42	6,428	-0.65%
2023/12/06	2	159.00	21	159.50	159.00	-19	6,474	-0.29%
2023/12/05	23	159.61	0	0.00	158.00	23	6,813	0.34%
2023/12/04	7	161.29	13	161.69	158.50	-6	6,836	-0.09%
2023/12/01	31	164.08	2	164.50	165.50	29	6,804	0.43%
2023/11/30	0	0.00	100	160.50	160.00	-100	6,874	-1.45%
2023/11/29	22	163.50	22	161.50	161.00	0	6,901	0.00%
2023/11/28	2	161.25	1	163.00	162.50	1	6,876	0.01%
2023/11/27	6	160.75	0	0.00	158.50	6	6,860	0.09%
2023/11/24	0	0.00	6	163.50	159.00	-6	6,864	-0.09%
2023/11/23	0.1	164.00	51	173.22	162.50	-50.9	6,816	-0.75%
2023/11/22	310	171.26	72	168.81	176.00	238	6,667	3.57%	大買/鉅額交易
2023/11/21	32.2	159.78	14.3	162.33	167.00	17.9	6,469	0.28%
2023/11/20	105.3	150.66	11	156.14	155.00	94.3	6,280	1.50%	大買/
2023/11/17	26	148.13	0	0.00	146.50	26	6,331	0.41%
2023/11/14	0	0.00	0.1	144.00	145.00	-0.1	7,084	0.00%
2023/11/13	50.1	143.50	50	144.50	145.00	0.1	7,386	0.00%
2023/11/10	0	0.00	0.2	144.00	143.00	-0.2	7,681	0.00%
2023/11/09	4.2	155.00	24	155.38	151.50	-19.8	7,907	-0.25%
2023/11/08	30	151.33	17	150.53	150.00	13	8,067	0.16%
2023/11/07	2	148.00	2.1	147.26	148.00	-0.1	8,241	0.00%
2023/11/06	2	147.00	0	0.00	146.00	2	9,352	0.02%
2023/11/03	0	0.00	0.2	147.00	147.00	-0.2	9,663	0.00%
2023/11/02	0.2	141.09	17	145.00	146.00	-16.8	9,627	-0.17%
2023/11/01	0	0.00	10	134.50	136.00	-10	9,576	-0.10%
2023/10/31	0	0.00	11	134.73	132.00	-11	9,595	-0.11%
2023/10/30	0	140.50	0	0.00	141.00	0	9,587	0.00%
2023/10/27	6	137.42	10	142.00	136.50	-4	9,593	-0.04%
2023/10/25	30	142.00	0	0.00	143.00	30	9,617	0.31%
2023/10/24	11	137.54	35	133.66	138.00	-24	9,593	-0.25%
2023/10/23	3	139.50	43	139.56	137.50	-40	9,575	-0.42%
2023/10/20	1	142.00	1	143.50	143.50	0	9,546	0.00%
2023/10/19	2	143.00	1	142.50	145.50	1	9,627	0.01%
2023/10/18	20	146.03	4	146.25	147.00	16	9,612	0.17%
2023/10/17	60	147.61	56.2	148.61	148.50	3.8	9,610	0.04%
2023/10/16	57.2	158.05	8	153.31	153.50	49.2	9,779	0.50%
2023/10/13	3	150.33	3.4	152.25	153.00	-0.4	10,092	0.00%
2023/10/12	20.3	150.66	6	154.83	154.00	14.3	9,938	0.14%
2023/10/11	1.1	146.55	44.1	143.90	144.00	-43	9,730	-0.44%
2023/10/06	7	143.57	7.1	142.86	141.00	-0.1	9,612	0.00%
2023/10/05	0.2	140.00	0.1	137.50	139.50	0.1	9,489	0.00%
2023/10/04	0.1	136.50	0.1	133.00	137.00	0	9,484	0.00%
2023/10/03	1	135.00	1.3	138.23	135.00	-0.3	9,490	0.00%
2023/10/02	0.4	140.00	0	0.00	139.00	0.4	9,503	0.00%
2023/09/21	1	126.00	1	129.00	129.00	0	9,794	0.00%
2023/09/20	0	0.00	2	131.50	131.50	-2	9,702	-0.02%
2023/09/14	0	0.00	1	139.00	139.50	-1	10,040	-0.01%
2023/09/13	2	132.75	0	0.00	133.00	2	9,987	0.02%
2023/09/11	1	139.00	0	0.00	133.50	1	10,056	0.01%
2023/09/08	0	0.00	6	145.00	142.00	-6	9,998	-0.06%
2023/09/07	3	138.50	3.1	142.42	142.50	-0.1	9,677	0.00%
2023/09/06	8.1	142.07	150	143.53	142.50	-141.9	9,656	-1.47%	大賣/鉅額交易
2023/09/05	93	139.78	65	140.49	143.50	28	9,646	0.29%
2023/09/04	62	136.66	2	137.50	137.50	60	9,586	0.63%
2023/09/01	1	133.50	1	132.00	132.50	0	9,721	0.00%
2023/08/31	1	134.50	2	134.25	136.00	-1	9,819	-0.01%
2023/08/30	1	137.50	0	0.00	135.00	1	9,962	0.01%
2023/08/29	5	133.00	7	134.50	134.00	-2	9,925	-0.02%
2023/08/28	1	129.50	2	135.00	133.00	-1	9,872	-0.01%
2023/08/25	13	138.46	113	140.12	140.00	-100	9,703	-1.03%	大賣/
2023/08/24	106	147.70	22	146.25	140.00	84	9,554	0.88%	大買/
2023/08/23	38	146.96	115	147.44	144.00	-77	9,286	-0.83%	大賣/
2023/08/22	83	153.13	96	150.82	150.50	-13	9,063	-0.14%
2023/08/21	55	146.78	41	151.16	152.00	14	8,852	0.16%
2023/08/18	62	145.24	50	146.87	143.00	12	8,423	0.14%
2023/08/17	55	146.97	149	144.11	146.00	-94	8,180	-1.15%	大賣/
2023/08/16	68	143.49	78	141.33	145.00	-10	7,821	-0.13%
2023/08/15	4	136.88	2	137.75	136.00	2	7,426	0.03%
2023/08/14	137	132.47	25	135.06	132.50	112	7,093	1.58%	大買/鉅額交易
2023/08/11	12	158.50	55.3	153.83	146.50	-43.3	6,715	-0.64%
2023/08/10	169	156.20	283	158.54	162.50	-114	6,461	-1.76%	大買/大賣/鉅額交易
2023/08/09	22	151.59	34	156.66	158.00	-12	5,326	-0.23%
2023/08/07	3	144.00	0	0.00	148.50	3	5,010	0.06%
2023/08/04	0	0.00	10	131.60	143.50	-10	5,066	-0.20%
2023/08/02	5	136.60	5	137.00	131.50	0	5,406	0.00%
2023/07/31	0	0.00	3.1	154.12	148.00	-3.1	5,496	-0.06%
2023/07/28	2.1	163.45	8	149.38	164.00	-5.9	5,450	-0.11%
2023/07/27	0	0.00	3	147.17	149.50	-3	5,415	-0.06%
2023/07/26	1	152.00	117	144.29	145.00	-116	5,375	-2.16%	大賣/鉅額交易
2023/07/25	1	148.00	14	151.61	147.50	-13	5,327	-0.24%
2023/07/24	68.3	159.12	29	158.02	158.00	39.3	5,275	0.74%
2023/07/21	10	149.25	17	150.00	151.50	-7	5,155	-0.14%
2023/07/20	66	135.32	49	135.61	138.00	17	5,098	0.33%
2023/07/19	217	134.96	155	130.61	133.00	62	5,039	1.23%	大買/大賣/
2023/07/18	264	123.14	47.1	122.73	126.50	216.9	4,709	4.61%	大買/鉅額交易
2023/07/17	60	119.54	157	119.84	120.00	-97	4,198	-2.31%	大賣/
2023/07/14	128	109.50	0.1	109.50	109.50	127.9	4,123	3.10%	大買/鉅額交易
2023/07/13	148	99.90	2	99.90	99.90	146	4,072	3.58%	大買/鉅額交易
2023/07/12	16.2	91.07	28	89.66	90.90	-11.8	3,998	-0.30%
2023/07/11	56	91.29	47	91.64	90.50	9	3,940	0.23%
2023/07/07	2	87.85	0	0.00	87.50	2	3,883	0.05%
2023/07/06	13	92.47	0	0.00	90.00	13	3,837	0.34%
2023/07/05	0	0.00	1	92.20	93.00	-1	3,774	-0.03%
2023/07/04	46	91.40	6	90.70	91.00	40	3,712	1.08%
2023/07/03	2	91.25	4	92.40	91.10	-2	3,614	-0.06%
2023/06/30	9	89.32	2	86.90	88.30	7	3,438	0.20%
2023/06/29	0	0.00	1	84.10	83.60	-1	3,408	-0.03%
2023/06/28	4	82.13	1	82.30	82.20	3	3,432	0.09%
2023/06/27	0	0.00	1	84.40	80.80	-1	3,425	-0.03%
2023/06/26	18	88.16	18	87.69	87.40	0	3,399	0.00%
2023/06/21	6	85.33	9	86.37	88.30	-3	3,312	-0.09%
2023/06/20	0	0.00	10	80.80	80.80	-10	3,175	-0.31%
2023/06/19	0	0.00	35	79.78	79.70	-35	3,215	-1.09%
2023/06/16	5	80.40	48	80.08	80.30	-43	3,199	-1.34%
2023/06/15	34	84.01	25	84.40	83.50	9	3,147	0.29%
2023/06/14	13	82.75	12	82.30	82.20	1	3,022	0.03%
2023/06/13	0	0.00	26	82.18	81.10	-26	2,972	-0.87%
2023/06/12	34	81.27	10	81.24	80.60	24	2,919	0.82%
2023/06/09	25	80.40	79	80.48	80.20	-54	2,873	-1.88%
2023/06/08	9	82.03	5.7	82.58	81.50	3.3	2,795	0.12%
2023/06/07	43.7	83.44	150	81.68	83.80	-106.3	2,707	-3.93%	大賣/鉅額交易
2023/06/06	23	76.56	50.2	78.64	77.50	-27.2	2,512	-1.08%
2023/06/05	269.2	77.12	1	79.40	78.40	268.2	2,373	11.30%	大買/鉅額交易
2023/05/31	0	0.00	100	72.24	72.10	-100	2,175	-4.60%
2023/05/30	0	0.00	100	73.04	73.20	-100	2,165	-4.62%
2023/05/26	0	0.00	0.3	73.21	72.70	-0.3	2,141	-0.01%
2023/05/25	200.3	74.69	0	0.00	75.00	200.3	2,093	9.57%	大買/鉅額交易
2023/05/15	0	0.00	6.1	71.50	70.00	-6.1	1,994	-0.31%
2023/05/12	2	71.70	0	0.00	72.30	2	1,982	0.10%
2023/05/11	4	77.70	125.3	73.54	73.60	-121.3	1,944	-6.24%	大賣/鉅額交易
2023/05/10	0.4	79.00	0	0.00	77.00	0.4	1,880	0.02%
2023/05/09	127	77.61	79.1	79.87	79.10	47.9	1,782	2.69%	大買/
2023/05/08	7	74.20	33.4	73.29	77.30	-26.4	1,391	-1.90%
2023/05/05	0.7	72.43	456	71.23	70.30	-455.4	1,294	-35.19%	大賣/鉅額交易
2023/05/04	0	0.00	14	69.83	69.80	-14	1,263	-1.11%
2023/04/25	0	0.00	8.1	66.93	65.60	-8.1	1,255	-0.64%
2023/04/21	0	0.00	0.1	68.80	68.00	-0.1	1,234	0.00%
2023/04/20	12	72.57	4	72.53	71.50	8	1,199	0.67%
2023/04/19	0	0.00	2	72.80	72.60	-2	1,177	-0.17%
2023/04/13	0	0.00	0.2	70.94	70.60	-0.2	1,100	-0.02%
2023/04/07	0	0.00	0.3	70.90	70.50	-0.3	1,032	-0.03%
2023/04/06	0	0.00	0.6	71.53	71.10	-0.6	1,018	-0.06%
2023/03/31	0	0.00	0.1	72.17	71.70	-0.1	1,008	-0.01%
2023/03/30	8.2	74.39	8.5	73.37	72.60	-0.4	984	-0.04%
2023/03/29	1.6	72.28	0	0.00	71.50	1.6	859	0.19%
2023/03/28	0	0.00	0.5	69.92	69.20	-0.5	805	-0.06%
2023/03/27	0.6	72.18	0	0.00	70.10	0.6	779	0.08%
2023/03/23	0	0.00	1	69.70	71.00	-1	686	-0.15%
2023/03/22	1	67.90	5	68.44	68.80	-4	548	-0.73%
2023/02/13	0	0.00	1	59.60	59.40	-1	504	-0.20%
2023/02/10	0	0.00	10	62.00	60.20	-10	505	-1.98%
2023/02/09	30	61.38	23	61.27	61.70	7	493	1.42%
2023/02/06	0	0.00	10	59.50	59.20	-10	478	-2.09%
2023/02/02	10	58.70	0	0.00	58.80	10	462	2.16%
2023/02/01	0	0.00	4	59.30	59.60	-4	439	-0.91%
2022/12/16	0	0.00	5	55.40	55.80	-5	451	-1.11%
2022/12/15	5	57.30	0	0.00	56.70	5	449	1.11%
2022/12/07	0	0.00	7	59.40	57.60	-7	433	-1.61%
2022/12/06	0	0.00	3	59.20	59.40	-3	416	-0.72%
2022/12/05	10	59.74	0	0.00	59.40	10	399	2.50%
2022/11/24	0	0.00	5	53.50	54.00	-5	324	-1.54%
2022/11/23	5	53.10	0	0.00	53.10	5	318	1.57%
2022/09/07	1	57.00	0	0.00	57.30	1	349	0.29%
2022/08/25	0	0.00	2	62.70	62.10	-2	369	-0.54%
2022/08/23	1	61.30	7	61.41	61.10	-6	377	-1.59%
2022/08/19	7	63.51	0	0.00	63.30	7	385	1.81%
2022/08/18	1	62.40	0	0.00	62.10	1	385	0.26%
2022/08/16	1	61.90	0	0.00	61.70	1	390	0.26%
2022/07/08	2	60.00	0	0.00	60.70	2	521	0.38%
2022/07/06	53	57.43	0	0.00	56.00	53	552	9.59%
2022/06/16	0	0.00	10	72.21	71.10	-10	905	-1.10%
2022/06/15	10	74.00	0	0.00	72.80	10	901	1.11%
2022/04/15	0	0.00	0.2	80.30	80.10	-0.2	1,240	-0.02%
2022/04/13	0	0.00	24.2	84.10	83.40	-24.2	1,257	-1.93%
2022/04/12	0	0.00	42	83.42	83.40	-42	1,263	-3.32%
2022/04/07	0	0.00	310	87.31	86.40	-310	1,193	-25.96%	大賣/鉅額交易
2022/04/06	54	89.21	71	88.90	88.90	-17	1,156	-1.47%
2022/04/01	267	86.84	54	88.61	89.30	213	1,112	19.14%	大買/鉅額交易
2022/03/31	0.4	84.00	50	86.44	86.50	-49.6	1,038	-4.77%
2022/03/30	126	82.68	3	82.50	82.90	123	1,003	12.26%	大買/鉅額交易
2022/03/16	0	0.00	2	74.30	74.30	-2	1,379	-0.15%
2022/03/08	17	74.13	12	74.09	74.40	5	2,088	0.24%
2022/03/03	0	0.00	3	80.90	80.60	-3	2,871	-0.10%
2022/03/02	0	0.00	6	80.10	80.70	-6	2,940	-0.20%
2022/02/25	0	0.00	10	78.60	79.80	-10	3,176	-0.31%
2022/02/24	0	0.00	10	80.54	79.20	-10	3,294	-0.30%
2022/02/22	0	0.00	1	81.50	81.70	-1	3,734	-0.03%
2022/02/21	10	85.40	0	0.00	86.10	10	3,798	0.26%
2022/02/18	9	84.32	0	0.00	84.90	9	3,800	0.24%
2022/02/17	20	85.50	0	0.00	84.20	20	3,812	0.52%
2022/02/16	12	83.73	0	0.00	83.60	12	3,810	0.31%
2022/02/15	12	82.52	0	0.00	82.00	12	3,817	0.31%
2022/02/14	0	0.00	1	80.70	81.00	-1	3,816	-0.03%
2022/02/09	0	0.00	2	85.50	85.40	-2	3,792	-0.05%
2022/01/25	0	0.00	55	78.52	78.00	-55	3,756	-1.46%
2022/01/17	0	0.00	1	79.40	82.50	-1	3,741	-0.03%
2022/01/14	2	78.50	2	78.55	78.50	0	3,729	0.00%
2022/01/12	1	81.50	0	0.00	80.20	1	3,699	0.03%
2022/01/06	0	0.00	4	88.00	88.40	-4	3,630	-0.11%
2021/12/24	0	0.00	0.2	92.45	90.70	-0.2	3,779	-0.01%
2021/12/23	10.2	94.01	30	95.00	92.60	-19.8	3,750	-0.53%
2021/12/22	33	90.25	23	92.97	93.40	10	3,668	0.27%
2021/12/21	20	89.39	20	89.10	89.10	0	3,593	0.00%
2021/12/20	1	86.90	0	0.00	86.90	1	3,573	0.03%
2021/12/16	4	87.75	1	87.60	87.50	3	3,522	0.09%
2021/12/15	0	0.00	100	88.50	88.30	-100	3,499	-2.86%
2021/12/14	3	87.63	217	87.79	87.20	-214	3,468	-6.17%	大賣/鉅額交易
2021/12/13	6	91.15	113	91.08	91.00	-107	3,422	-3.13%	大賣/鉅額交易
2021/12/10	15	92.69	2	92.20	91.50	13	3,420	0.38%
2021/12/09	4	95.08	148.2	95.32	94.20	-144.2	3,357	-4.30%	大賣/鉅額交易
2021/12/08	5	99.00	25	100.01	98.80	-20	3,259	-0.61%
2021/12/07	16	99.96	63.3	99.81	99.70	-47.3	3,216	-1.47%
2021/12/06	211	105.54	28	103.21	103.00	183	3,132	5.84%	大買/鉅額交易
2021/12/03	33	103.17	0	0.00	105.00	33	2,971	1.11%
2021/12/02	207	104.89	0	0.00	101.00	207	2,841	7.28%	大買/鉅額交易
2021/12/01	208.5	103.99	322	103.90	103.00	-113.5	2,660	-4.27%	大買/大賣/鉅額交易
2021/11/30	40	96.27	93.1	97.76	98.10	-53.1	2,197	-2.42%
2021/11/29	7	89.41	55	88.67	91.30	-48	1,933	-2.48%
2021/11/26	19	94.85	13	96.40	93.00	6	1,888	0.32%
2021/11/25	6	95.88	10	96.40	97.00	-4	1,821	-0.22%
2021/11/24	72	96.90	50.2	98.90	97.00	21.9	1,756	1.24%
2021/11/23	2	93.70	33	95.39	93.50	-31	1,586	-1.95%
2021/11/22	3	95.00	58	95.64	95.70	-55	1,465	-3.75%
2021/11/19	64	90.48	51	90.10	92.00	13	1,311	0.99%
2021/11/17	0	0.00	3	77.60	77.60	-3	939	-0.32%
2021/11/16	3	77.20	3	78.00	77.40	0	946	0.00%
2021/11/10	0	0.00	25	73.72	73.40	-25	938	-2.66%
2021/11/09	23	74.00	1	75.30	74.90	22	939	2.34%
2021/11/04	12	73.98	0	0.00	73.30	12	991	1.21%
2021/11/02	0	0.00	2	77.80	73.80	-2	1,006	-0.20%
2021/11/01	7	74.00	7	75.20	75.20	0	987	0.00%
2021/10/21	0	0.00	2	70.70	70.60	-2	1,033	-0.19%
2021/10/18	0	0.00	5	71.90	69.70	-5	1,130	-0.44%
2021/10/13	5	70.78	0	0.00	69.60	5	1,416	0.35%
2021/10/12	0	0.00	365	77.55	72.90	-365	1,581	-23.08%	大賣/鉅額交易
2021/10/08	114	77.93	105	76.65	77.10	9	1,596	0.56%	大買/大賣/
2021/10/07	143	77.97	0	0.00	80.20	143	1,687	8.47%	大買/鉅額交易
2021/10/06	222	73.17	0	0.00	74.00	222	1,725	12.86%	大買/鉅額交易
2021/09/15	30	75.50	0	0.00	75.30	30	1,802	1.66%
2021/08/30	7	81.50	0	0.00	81.50	7	2,018	0.35%
2021/08/25	0	0.00	15	81.80	82.00	-15	2,160	-0.69%
2021/08/19	0	0.00	1	74.30	74.00	-1	2,226	-0.04%
2021/08/11	0	0.00	15	82.51	82.50	-15	2,359	-0.64%
2021/08/06	15	90.77	0	0.00	90.60	15	2,412	0.62%
2021/07/30	1	95.60	0	0.00	93.00	1	2,667	0.04%
2021/07/28	3	92.80	0	0.00	92.00	3	2,771	0.11%
2021/07/21	0	0.00	3	104.00	106.00	-3	2,844	-0.11%
2021/07/20	0	0.00	5	102.00	104.50	-5	2,851	-0.18%
2021/07/19	11	109.64	63	111.91	109.50	-52	2,850	-1.82%
2021/07/16	0	0.00	20	107.00	107.50	-20	2,798	-0.71%
2021/07/15	0	0.00	3	96.57	97.80	-3	2,827	-0.11%
2021/07/13	0	0.00	1	100.50	100.50	-1	2,776	-0.04%
2021/07/08	0	0.00	30	90.30	92.80	-30	2,879	-1.04%
2021/06/23	0	0.00	0.1	90.00	89.60	-0.1	4,010	0.00%
2021/06/22	0	0.00	0.2	89.60	88.60	-0.2	4,093	0.00%
2021/06/21	1.1	93.64	1.1	92.60	90.40	0	4,078	0.00%
2021/06/18	12.3	95.24	11	97.34	94.40	1.3	4,072	0.03%
2021/06/17	0	0.00	11	92.45	93.30	-11	4,036	-0.27%
2021/06/16	0	0.00	6	93.30	90.30	-6	4,057	-0.15%
2021/06/11	10	91.49	0	0.00	91.70	10	4,145	0.24%
2021/06/10	20	91.30	20	91.80	92.90	0	4,212	0.00%
2021/06/09	41	91.34	0	0.00	89.00	41	4,316	0.95%
2021/06/07	3	88.90	2	88.40	88.60	1	4,724	0.02%
2021/06/04	2	88.15	38	88.12	88.00	-36	5,022	-0.72%
2021/06/03	1	92.40	0	0.00	91.80	1	5,016	0.02%
2021/06/02	1	96.10	101	92.09	92.40	-100	5,037	-1.99%	大賣/
2021/05/31	10	91.50	10	93.40	92.70	0	4,973	0.00%
2021/05/27	1	88.80	0	0.00	88.80	1	5,005	0.02%
2021/05/26	0	0.00	3	91.40	93.20	-3	5,020	-0.06%
2021/05/25	80	93.18	82	93.18	93.50	-2	5,013	-0.04%
2021/05/24	0	0.00	2	87.40	87.00	-2	5,033	-0.04%
2021/05/21	4	83.45	0	0.00	85.80	4	5,051	0.08%
2021/05/14	37	85.50	0	0.00	80.20	37	5,842	0.63%
2021/05/12	5	81.28	0	0.00	79.40	5	5,836	0.09%
2021/05/11	0	0.00	4	88.20	88.20	-4	5,776	-0.07%
2021/05/03	0	0.00	17	114.47	111.50	-17	5,593	-0.30%
2021/04/26	0	0.00	0.2	125.50	123.00	-0.2	5,649	0.00%
2021/04/23	1	124.50	1	125.00	124.00	0	5,628	0.00%
2021/04/22	0	0.00	6.2	129.97	123.00	-6.2	5,613	-0.11%
2021/04/21	1.4	134.79	0.3	133.33	133.50	1.1	5,558	0.02%
2021/04/20	1.3	128.96	3	127.17	130.50	-1.7	5,448	-0.03%
2021/04/15	18	124.08	160	118.31	125.00	-142	5,592	-2.54%	大賣/鉅額交易
2021/04/14	1	121.50	101	115.21	116.00	-100	5,564	-1.80%	大賣/
2021/04/13	104	125.68	91	125.91	120.00	13	5,539	0.23%	大買/
2021/04/12	1	124.00	0	0.00	124.50	1	5,574	0.02%
2021/04/09	5	130.20	0	0.00	128.50	5	5,538	0.09%
2021/04/08	0	0.00	223	132.90	136.50	-223	5,427	-4.11%	大賣/鉅額交易
2021/04/07	12	128.50	22	119.14	127.50	-10	5,213	-0.19%
2021/04/06	5	120.70	2	119.00	118.50	3	5,096	0.06%
2021/04/01	2	120.50	0	0.00	118.50	2	5,014	0.04%
2021/03/31	2	115.75	9	118.89	123.50	-7	4,871	-0.14%
2021/03/30	0	0.00	1	112.50	112.50	-1	4,673	-0.02%
2021/03/29	38	111.79	25	114.50	110.50	13	4,642	0.28%
2021/03/26	46	107.87	1	108.00	109.50	45	4,574	0.98%
2021/03/25	31	106.76	2	108.00	106.50	29	4,530	0.64%
2021/03/24	0	0.00	1	104.00	103.00	-1	4,451	-0.02%
2021/03/23	2	102.75	1	102.00	103.00	1	4,449	0.02%
2021/03/22	32	106.03	1	104.50	104.50	31	4,425	0.70%
2021/03/19	30	106.00	0	0.00	106.50	30	4,403	0.68%
2021/03/18	10	102.50	101	103.00	105.00	-91	4,363	-2.09%	大賣/
2021/03/17	50	102.20	10	104.00	104.50	40	4,317	0.93%
2021/03/16	10	103.00	23	102.65	101.50	-13	4,270	-0.30%
2021/03/15	51	103.53	20	101.25	101.00	31	4,202	0.74%
2021/03/12	31	112.60	60	105.75	108.00	-29	4,058	-0.71%
2021/03/11	2	112.00	31.1	114.62	116.00	-29.1	3,863	-0.75%
2021/03/10	89.1	114.04	9	111.28	105.50	80.1	3,656	2.19%
2021/03/09	45	107.44	0	0.00	108.50	45	3,345	1.34%
2021/03/08	0	0.00	1	111.50	111.00	-1	3,316	-0.03%
2021/03/05	41	105.96	123	108.53	108.50	-82	3,278	-2.50%	大賣/
2021/03/04	29	106.86	0	0.00	109.00	29	3,270	0.89%
2021/03/03	79	103.89	0	0.00	107.00	79	3,269	2.42%
2021/03/02	130	113.73	107	112.72	106.00	23	3,270	0.70%	大買/大賣/
2021/02/26	108	109.00	3	109.33	112.00	105	3,245	3.24%	大買/鉅額交易
2021/02/25	84	107.59	1	108.00	108.50	83	3,203	2.59%
2021/02/24	52	104.88	77	102.04	105.00	-25	3,189	-0.78%
2021/02/23	2	107.50	4	113.00	112.50	-2	3,132	-0.06%
2021/02/22	85	110.94	2	112.25	113.00	83	3,107	2.67%
2021/02/19	47	105.65	32	106.94	103.00	15	2,950	0.51%
2021/02/18	139	100.31	8	99.29	104.00	131	2,701	4.85%	大買/鉅額交易
2021/02/17	41	94.64	1	93.60	94.70	40	2,564	1.56%
2021/02/05	19	86.67	60	86.29	86.10	-41	2,517	-1.63%
2021/02/04	52	79.12	10	81.40	80.80	42	2,348	1.79%
2021/02/03	31	75.51	2	75.80	76.00	29	2,268	1.28%
2021/02/02	1	75.60	0	0.00	75.90	1	2,285	0.04%
2021/02/01	27	73.77	3	73.17	73.00	24	2,305	1.04%
2021/01/29	31	77.33	2	77.50	76.90	29	2,315	1.25%
2021/01/28	11	78.85	12	79.28	77.50	-1	2,328	-0.04%
2021/01/27	2	79.00	0	0.00	78.20	2	2,352	0.09%
2021/01/25	4	79.95	93	80.40	80.40	-89	2,312	-3.85%
2021/01/22	53	79.60	11.1	80.95	81.00	41.9	2,284	1.83%
2021/01/21	81	77.71	2	77.50	78.00	79	2,249	3.51%
2021/01/20	1	77.00	5	76.68	76.00	-4	2,242	-0.18%
2021/01/19	112	80.88	13	81.42	81.00	99	2,237	4.42%	大買/
2021/01/18	2	78.95	21	78.38	79.80	-19	2,169	-0.88%
2021/01/15	31	79.03	21	79.67	78.00	10	2,147	0.47%
2021/01/14	41	80.56	7	80.39	80.10	34	2,122	1.60%
2021/01/13	26	79.43	58.2	79.13	80.50	-32.2	2,050	-1.57%
2021/01/12	123.1	78.10	22	77.01	76.50	101.1	1,950	5.18%	大買/鉅額交易
2021/01/11	98	78.11	12	78.84	77.80	86	1,871	4.59%
2021/01/08	4	76.55	5	76.56	75.90	-1	1,773	-0.06%
2021/01/07	3	73.53	5	73.00	73.20	-2	1,668	-0.12%
2021/01/06	11	71.55	15	73.41	71.00	-4	1,632	-0.25%
2021/01/05	17	72.84	4	71.20	72.80	13	1,582	0.82%
2021/01/04	6	68.37	22	67.02	69.20	-16	1,534	-1.04%
2020/12/31	1	67.00	1	65.60	66.90	0	1,533	0.00%
2020/12/30	2	65.70	0	0.00	65.70	2	1,544	0.13%
2020/12/29	13	65.95	2	65.50	65.60	11	1,570	0.70%
2020/12/28	12	66.83	3	67.40	66.40	9	1,577	0.57%
2020/12/25	7	67.76	36	67.42	67.70	-29	1,576	-1.84%
2020/12/24	37	65.07	5	64.00	66.60	32	1,544	2.07%
2020/12/23	10	61.68	2	61.00	62.20	8	1,515	0.53%
2020/12/22	0	0.00	111.5	62.31	61.10	-111.5	1,549	-7.20%	大賣/鉅額交易
2020/12/21	10	62.50	2	63.20	62.60	8	1,583	0.51%
2020/12/18	2	62.80	1	63.30	63.30	1	1,619	0.06%
2020/12/17	0	0.00	280	63.51	63.30	-280	1,638	-17.09%	大賣/鉅額交易
2020/12/16	0	0.00	10	63.80	64.00	-10	1,687	-0.59%
2020/12/15	0	0.00	7	64.76	63.60	-7	1,722	-0.41%
2020/12/14	6	65.10	2	65.10	65.10	4	1,763	0.23%
2020/12/11	100	66.55	0	0.00	65.10	100	1,771	5.65%
2020/12/10	0	0.00	5	67.12	66.80	-5	1,775	-0.28%
2020/12/09	6	67.37	0	0.00	68.00	6	1,783	0.34%
2020/12/07	2	64.80	1	63.60	65.20	1	1,836	0.05%
2020/12/04	1	66.50	0	0.00	66.20	1	1,845	0.05%
2020/12/02	0	0.00	1	69.00	69.00	-1	1,907	-0.05%
2020/11/30	1	68.70	94.8	68.67	68.50	-93.8	2,108	-4.45%
2020/11/27	0	0.00	69	68.43	68.50	-69	2,158	-3.20%
2020/11/26	16	68.54	2	68.55	68.50	14	2,171	0.64%
2020/11/25	1	69.80	16	71.39	69.80	-15	2,208	-0.68%
2020/11/24	0	0.00	13	71.77	71.30	-13	2,257	-0.58%
2020/11/23	21	73.00	1	73.00	72.60	20	2,305	0.87%
2020/11/20	6	72.75	6.9	72.39	72.50	-0.9	2,483	-0.04%
2020/11/19	6	72.90	21	73.05	72.20	-15	2,593	-0.58%
2020/11/18	27	72.58	1	72.40	72.60	26	2,633	0.99%
2020/11/16	1	71.70	1	70.50	70.50	0	2,842	0.00%
2020/11/13	1	71.40	26	72.05	71.40	-25	2,961	-0.84%
2020/11/12	39	71.84	28	71.02	72.60	11	3,064	0.36%
2020/11/11	25	71.04	21	70.87	70.80	4	3,093	0.13%
2020/11/10	2	71.75	24	71.77	71.00	-22	3,151	-0.70%
2020/11/09	22	71.51	17.5	71.41	72.50	4.5	3,476	0.13%
2020/11/06	29	71.94	148	71.05	70.30	-119	3,626	-3.28%	大賣/鉅額交易
2020/11/05	24	71.35	21	69.48	70.50	3	3,703	0.08%
2020/11/04	12	70.18	2.4	68.97	70.20	9.6	3,816	0.25%
2020/11/03	3	70.40	1	70.40	70.10	2	3,965	0.05%
2020/11/02	3	69.93	2	69.40	69.40	1	4,225	0.02%
2020/10/30	1	72.00	9.1	71.44	70.00	-8.1	4,575	-0.18%
2020/10/29	10	70.89	0	0.00	71.80	10	4,606	0.22%
2020/10/28	0	0.00	110.5	73.07	72.10	-110.5	4,669	-2.37%	大賣/鉅額交易
2020/10/27	1	72.90	2	73.50	73.20	-1	4,725	-0.02%
2020/10/26	1	76.40	216	76.22	76.40	-215	4,723	-4.55%	大賣/鉅額交易
2020/10/23	6.5	77.14	0	0.00	77.40	6.5	4,754	0.14%
2020/10/22	1	74.90	15	75.34	75.40	-14	4,856	-0.29%
2020/10/21	1	78.00	1	77.50	77.50	0	5,094	0.00%
2020/10/20	0	0.00	2	78.25	78.20	-2	5,179	-0.04%
2020/10/19	1	79.10	1	78.50	79.10	0	5,301	0.00%
2020/10/16	0	0.00	9.2	79.74	78.50	-9.2	5,559	-0.16%
2020/10/15	2	81.90	3	81.27	80.70	-1	5,912	-0.02%
2020/10/14	4	82.05	0	0.00	82.20	4	5,931	0.07%
2020/10/13	0	0.00	1	81.60	81.60	-1	5,963	-0.02%
2020/10/12	3	83.73	9	84.72	82.00	-6	6,012	-0.10%
2020/10/08	7	84.49	5	84.92	85.30	2	6,212	0.03%
2020/10/07	4	84.30	15	84.47	84.20	-11	6,247	-0.18%
2020/10/06	8	84.00	15	83.64	84.60	-7	6,286	-0.11%
2020/10/05	26	82.15	0	0.00	82.50	26	6,345	0.41%
2020/09/30	2	78.60	4	78.50	79.20	-2	6,391	-0.03%
2020/09/29	0	0.00	5	80.36	79.80	-5	6,440	-0.08%
2020/09/28	6	80.52	0	0.00	80.50	6	6,591	0.09%
2020/09/25	4	78.63	1	78.80	78.60	3	6,757	0.04%
2020/09/24	5	82.58	14	84.17	82.00	-9	6,745	-0.13%
2020/09/23	10	86.08	112	86.11	86.20	-102	6,811	-1.50%	大賣/鉅額交易
2020/09/22	12	85.24	13	85.10	84.70	-1	6,825	-0.01%
2020/09/21	11	87.64	12	86.75	86.60	-1	6,810	-0.01%
2020/09/18	5	83.68	117	83.55	85.50	-112	6,766	-1.66%	大賣/鉅額交易
2020/09/17	21	83.25	10	83.30	82.80	11	6,736	0.16%
2020/09/16	0	0.00	3	81.30	80.70	-3	6,693	-0.04%
2020/09/15	11	81.72	8	82.05	81.10	3	6,693	0.04%
2020/09/14	10	81.17	6	80.52	81.40	4	6,695	0.06%
2020/09/11	2	81.00	68	82.12	80.20	-66	6,689	-0.99%
2020/09/10	24	88.40	40	89.13	88.40	-16	6,660	-0.24%
2020/09/09	52	87.97	2	88.35	88.80	50	6,632	0.75%
2020/09/08	9	88.43	47	87.44	85.50	-38	6,608	-0.58%
2020/09/07	7	91.26	145	90.03	88.00	-138	6,598	-2.09%	大賣/鉅額交易
2020/09/04	12	90.96	8	88.99	91.00	4	6,575	0.06%
2020/09/03	107	93.30	3	94.33	91.50	104	6,609	1.57%	大買/鉅額交易
2020/09/02	5	92.48	30	92.98	92.30	-25	6,463	-0.39%
2020/09/01	0	0.00	2	92.20	92.10	-2	6,443	-0.03%
2020/08/31	0	0.00	3	92.60	92.60	-3	6,441	-0.05%
2020/08/28	3	90.00	35	90.45	90.00	-32	6,398	-0.50%
2020/08/27	1	89.50	2	91.40	91.00	-1	6,363	-0.02%
2020/08/26	2	92.25	26	93.77	90.70	-24	6,368	-0.38%
2020/08/25	18	89.25	33	88.20	90.30	-15	6,208	-0.24%
2020/08/24	5	85.80	22	85.24	86.50	-17	6,137	-0.28%
2020/08/21	28	83.24	14	81.85	84.00	14	6,181	0.23%
2020/08/20	27	83.23	139	85.79	79.20	-112	6,418	-1.74%	大賣/鉅額交易
2020/08/19	4	88.75	96	90.36	87.80	-92	6,420	-1.43%
2020/08/18	210	88.26	122	88.13	88.30	88	6,298	1.40%	大買/大賣/
2020/08/17	107	90.05	69.1	89.36	90.10	37.9	6,207	0.61%	大買/
2020/08/14	11	85.70	54	85.45	85.40	-43	6,119	-0.70%
2020/08/13	134	86.90	47	89.44	85.50	87	6,069	1.43%	大買/
2020/08/12	34	85.19	6	87.35	86.80	28	5,730	0.49%
2020/08/11	12	82.58	4	85.15	82.50	8	5,593	0.14%
2020/08/10	203	85.98	44	87.10	86.40	159	5,506	2.89%	大買/鉅額交易
2020/08/07	44	85.09	24	83.58	86.50	20	5,433	0.37%
2020/08/06	313	85.65	116	87.34	82.50	197	5,272	3.74%	大買/大賣/鉅額交易
2020/08/05	270	83.63	6	82.45	83.50	264	5,052	5.22%	大買/鉅額交易
2020/08/04	7	77.71	6	77.43	78.00	1	4,766	0.02%
2020/08/03	10	78.19	42	78.38	77.20	-32	4,866	-0.66%
2020/07/31	42	76.97	12.1	74.14	77.00	30	4,933	0.61%
2020/07/30	16	73.81	28	73.35	74.50	-12	4,915	-0.24%
2020/07/29	5	72.38	2	71.50	73.30	3	4,955	0.06%
2020/07/28	5	73.02	30	74.26	71.50	-25	4,966	-0.50%
2020/07/27	31	78.19	101.1	76.16	75.40	-70.1	5,000	-1.40%	大賣/
2020/07/24	20	76.20	30.1	76.08	74.90	-10.1	4,867	-0.21%
2020/07/23	19.2	75.63	135	76.49	77.60	-115.8	4,965	-2.33%	大賣/鉅額交易
2020/07/22	31	77.32	139	78.29	77.60	-108	4,881	-2.21%	大賣/鉅額交易
2020/07/21	649	75.56	23	74.73	77.00	626	4,628	13.53%	大買/鉅額交易
2020/07/17	3	69.43	2	68.70	69.70	1	4,305	0.02%
2020/07/16	0	0.00	5	70.98	71.30	-5	4,378	-0.11%
2020/07/15	93	72.86	23	74.29	70.60	70	4,352	1.61%
2020/07/14	15	71.30	2	70.10	70.90	13	4,200	0.31%
2020/07/13	1	69.70	0	0.00	69.80	1	4,194	0.02%
2020/07/10	15	67.25	206	67.98	66.70	-191	4,207	-4.54%	大賣/鉅額交易
2020/07/09	3	71.90	12	72.88	71.40	-9	4,240	-0.21%
2020/07/08	22	72.34	20	72.16	72.20	2	4,299	0.05%
2020/07/07	15	71.78	1	72.70	72.20	14	4,295	0.33%
2020/07/06	211	70.66	7	70.04	70.40	204	4,208	4.85%	大買/鉅額交易
2020/07/03	200	65.35	2	65.45	65.60	198	4,143	4.78%	大買/鉅額交易
2020/07/02	1	65.50	0	0.00	65.00	1	4,194	0.02%
2020/07/01	15	62.40	0	0.00	64.40	15	4,143	0.36%
2020/06/30	6	59.40	0	0.00	61.10	6	4,123	0.15%
2020/06/29	1	58.70	0	0.00	58.80	1	4,185	0.02%
2020/06/16	0	0.00	42	60.42	61.20	-42	4,396	-0.96%
2020/06/12	0	0.00	9	58.53	59.40	-9	4,420	-0.20%
2020/06/11	0	0.00	74	61.49	59.80	-74	4,415	-1.68%
2020/06/10	2	62.20	7	62.09	62.40	-5	4,405	-0.11%
2020/06/09	0	0.00	4	65.30	64.70	-4	4,361	-0.09%
2020/06/08	0	0.00	3	65.23	65.30	-3	4,390	-0.07%
2020/06/05	3	66.73	1	66.00	67.30	2	4,368	0.05%
2020/06/04	0	0.00	150	65.20	65.20	-150	4,362	-3.44%	大賣/鉅額交易
2020/06/03	0	0.00	11	65.78	66.20	-11	4,372	-0.25%
2020/06/02	14	67.17	3	66.00	66.00	11	4,372	0.25%
2020/06/01	0	0.00	1	66.40	66.40	-1	4,353	-0.02%
2020/05/29	3	67.47	7	66.91	65.60	-4	4,350	-0.09%
2020/05/28	4	69.10	9	67.14	66.60	-5	4,328	-0.12%
2020/05/27	10	69.28	148	69.23	67.60	-138	4,271	-3.23%	大賣/鉅額交易
2020/05/26	12	66.56	12	66.77	67.20	0	4,066	0.00%
2020/05/25	1	61.10	2	61.10	61.10	-1	3,956	-0.03%
2020/05/22	6	61.97	5	61.92	61.70	1	3,945	0.03%
2020/05/21	5	64.92	33	64.56	64.90	-28	3,911	-0.72%
2020/05/20	0	0.00	1	62.80	62.40	-1	3,874	-0.03%
2020/05/19	1	61.90	77	61.63	61.60	-76	3,859	-1.97%
2020/05/18	2	63.50	2	61.05	61.00	0	3,845	0.00%
2020/05/15	0	0.00	1	61.40	61.40	-1	3,796	-0.03%
2020/05/14	137	62.37	15	64.14	61.50	122	3,775	3.23%	大買/鉅額交易
2020/05/13	0	0.00	5	65.58	65.10	-5	3,711	-0.13%
2020/05/11	0	0.00	2	65.60	65.60	-2	3,681	-0.05%
2020/05/08	18	68.88	178	69.16	66.90	-160	3,618	-4.42%	大賣/鉅額交易
2020/05/07	52	66.81	2	65.85	68.50	50	3,480	1.44%
2020/05/06	101	64.59	0	0.00	63.60	101	3,332	3.03%	大買/鉅額交易
2020/05/05	5	65.38	3	64.03	64.30	2	3,292	0.06%
2020/05/04	0	0.00	2	63.55	63.60	-2	3,234	-0.06%
2020/04/30	5	64.28	18.1	62.61	64.70	-13.1	3,185	-0.41%
2020/04/29	2	62.50	4	62.13	62.00	-2	3,067	-0.07%
2020/04/28	35	59.84	4.1	60.53	61.00	30.9	2,958	1.04%
2020/04/27	4	56.35	1.1	56.48	56.60	2.9	2,789	0.10%
2020/04/24	0.1	54.20	2	54.10	54.20	-1.9	2,753	-0.07%
2020/04/23	117	53.41	0	0.00	54.60	117	2,753	4.25%	大買/鉅額交易
2020/04/22	17	53.00	2	52.40	53.50	15	2,717	0.55%
2020/04/21	32	52.99	7	53.03	52.80	25	2,683	0.93%
2020/04/20	1	56.40	0	0.00	55.80	1	2,588	0.04%
2020/04/17	1.2	57.67	7	56.49	55.80	-5.8	2,571	-0.23%
2020/04/16	2	59.50	2	58.80	59.70	0	2,489	0.00%
2020/04/15	1	59.20	4	58.53	58.20	-3	2,439	-0.12%
2020/04/14	6	59.42	12	59.90	60.00	-6	2,385	-0.25%
2020/04/13	135	57.99	33	56.80	56.50	102	2,306	4.42%	大買/鉅額交易
2020/04/10	2	56.00	2	55.05	55.90	0	2,201	0.00%
2020/04/09	71	55.62	4	55.08	55.80	67	2,171	3.08%
2020/04/08	15	54.46	86	52.60	56.00	-71	2,142	-3.31%
2020/04/07	95	49.06	8	50.25	51.40	87	2,035	4.27%
2020/04/06	4	47.76	0	0.00	47.00	4	1,976	0.20%
2020/04/01	2	47.80	2	47.00	47.85	0	1,943	0.00%
2020/03/31	6	46.28	3	46.50	46.90	3	1,972	0.15%
2020/03/30	2	44.60	0	0.00	44.70	2	1,935	0.10%
2020/03/27	5	45.61	6	44.09	44.00	-1	1,912	-0.05%
2020/03/26	9	42.51	14	42.40	43.30	-5	1,835	-0.27%
2020/03/25	10	39.31	1	39.15	39.40	9	1,737	0.52%
2020/03/24	51	35.67	4.1	35.68	35.85	46.9	1,729	2.71%
2020/03/23	0	0.00	4	32.41	32.60	-4	1,732	-0.23%
2020/03/20	4	34.46	2.2	33.95	34.40	1.8	1,776	0.10%
2020/03/19	1	31.50	13	33.72	31.50	-12	1,830	-0.66%
2020/03/18	5	35.78	34	36.12	35.00	-29	1,817	-1.60%
2020/03/17	1	35.75	4	35.76	35.60	-3	1,800	-0.17%
2020/03/16	11	39.19	2	38.53	36.40	9	1,790	0.50%
2020/03/13	2	37.60	12	37.70	37.95	-10	1,771	-0.56%
2020/03/12	1.1	40.86	11	41.85	40.25	-9.9	1,742	-0.57%
2020/03/11	14	44.75	8	46.87	44.50	6	1,725	0.35%
2020/03/10	8	47.21	1	45.90	47.75	7	1,714	0.41%
2020/03/09	1	47.00	5	47.91	47.20	-4	1,697	-0.24%
2020/03/06	1.1	50.67	7	50.93	50.40	-5.9	1,678	-0.35%
2020/03/05	16	52.21	15	52.46	52.80	1	1,678	0.06%
2020/03/04	0	0.00	5	50.64	50.70	-5	1,716	-0.29%
2020/03/03	0	0.00	1	53.60	52.70	-1	1,705	-0.06%
2020/03/02	6	54.03	18	53.80	52.40	-12	1,703	-0.70%
2020/02/27	16	59.34	57	60.55	55.70	-41	1,676	-2.45%
2020/02/26	52	58.77	2	58.15	61.00	50	1,588	3.15%
2020/02/25	3	55.57	0	0.00	55.50	3	1,527	0.20%
2020/02/24	0	0.00	2	55.50	55.50	-2	1,571	-0.13%
2020/02/21	0	0.00	4	54.90	55.30	-4	1,711	-0.23%
2020/02/19	1	56.90	0	0.00	56.90	1	1,817	0.06%
2020/02/17	0	0.00	2	57.00	57.00	-2	1,947	-0.10%
2020/02/14	0	0.00	8	57.90	58.60	-8	2,300	-0.35%
2020/02/13	13	59.56	7.1	58.61	57.50	6	2,475	0.24%
2020/02/12	5	56.82	3	56.80	56.80	2	2,503	0.08%
2020/02/11	6	56.47	1	55.40	56.20	5	2,579	0.19%
2020/02/10	1	56.00	19	54.29	55.80	-18	2,627	-0.69%
2020/02/07	6	57.17	7	56.53	55.90	-1	2,672	-0.04%
2020/02/06	15	58.31	0.1	58.70	58.70	15	2,743	0.54%
2020/02/05	0	0.00	7	56.09	55.60	-7	2,795	-0.25%
2020/02/04	9	58.07	1.1	56.95	58.80	7.9	2,886	0.27%
2020/02/03	11.2	55.04	12	52.70	56.00	-0.8	2,905	-0.03%
2020/01/31	3	59.67	3	57.20	58.30	0	2,903	0.00%
2020/01/30	6	61.42	10	61.64	61.20	-4	2,972	-0.13%
2020/01/20	0	0.00	1	67.70	67.90	-1	2,994	-0.03%
2020/01/17	0	0.00	4	68.60	67.90	-4	3,055	-0.13%
2020/01/16	12	68.69	0	0.00	68.50	12	3,091	0.39%
2020/01/15	0	0.00	1	68.90	68.50	-1	3,223	-0.03%
2020/01/14	8	68.89	21	68.50	68.90	-13	3,405	-0.38%
2020/01/13	13	68.55	4	67.48	68.80	9	3,467	0.26%
2020/01/10	9	67.01	9	65.84	67.00	0	3,537	0.00%
2020/01/09	10	67.06	5	66.38	67.30	5	3,658	0.14%
2020/01/08	46	65.80	0	0.00	65.50	46	3,880	1.19%
2020/01/06	0	0.00	0.1	68.20	68.20	-0.1	4,181	0.00%
2020/01/03	2	69.80	0	0.00	69.60	2	4,258	0.05%
2019/12/30	0.1	69.30	1	69.20	69.70	-0.9	4,824	-0.02%
2019/12/27	0	0.00	5	68.90	68.80	-5	4,959	-0.10%
2019/12/26	6	70.22	0	0.00	70.00	6	4,967	0.12%
2019/12/25	2	69.80	0	0.00	69.90	2	4,939	0.04%
2019/12/18	2	68.60	0	0.00	67.90	2	5,001	0.04%
2019/12/16	1	69.00	1	70.10	69.10	0	5,045	0.00%
2019/11/20	3	66.67	100	66.61	65.50	-97	5,980	-1.62%
2019/11/18	2	71.00	4	71.10	71.10	-2	6,028	-0.03%
2019/11/14	1	71.30	0	0.00	71.30	1	6,279	0.02%
2019/11/13	107	74.02	0	0.00	71.60	107	6,309	1.70%	大買/鉅額交易
2019/11/12	41	71.62	68.1	72.89	76.30	-27.1	5,966	-0.45%
2019/11/11	5	69.52	0	0.00	69.40	5	5,812	0.09%
2019/11/08	10	71.90	10	70.45	71.80	0	5,794	0.00%
2019/11/07	15	70.75	0	0.00	68.40	15	5,753	0.26%
2019/11/06	10	71.45	70	71.97	71.00	-60	5,755	-1.04%
2019/11/05	70	71.27	0	0.00	71.00	70	5,742	1.22%
2019/10/29	0	0.00	8	67.90	67.90	-8	5,573	-0.14%
2019/10/15	0	0.00	23	71.30	71.30	-23	4,887	-0.47%
2019/10/14	0	0.00	50	64.90	64.90	-50	4,671	-1.07%
2019/10/08	20	59.98	0	0.00	59.70	20	4,651	0.43%
2019/10/07	8	60.50	11.1	61.90	60.50	-3.1	4,646	-0.07%
2019/10/04	0	0.00	1	60.30	60.30	-1	4,391	-0.02%
2019/10/03	20	53.98	0	0.00	57.90	20	4,220	0.47%
2019/10/02	26	54.06	15.2	54.52	54.20	10.8	4,071	0.26%
2019/10/01	15	53.57	0	0.00	53.80	15	4,047	0.37%
2019/09/23	1	52.20	0	0.00	52.10	1	4,010	0.02%
2019/09/20	0	0.00	36	52.75	52.30	-36	4,003	-0.90%
2019/09/19	1	50.70	0	0.00	51.40	1	3,970	0.03%
2019/09/17	44	52.77	10	50.20	50.30	34	4,031	0.84%
2019/09/16	17	55.15	12	55.40	55.40	5	4,010	0.12%
2019/09/12	0	0.00	9	56.70	55.10	-9	4,017	-0.22%
2019/09/11	0	0.00	9	56.27	55.60	-9	3,935	-0.23%
2019/09/10	4	54.65	48	54.46	54.20	-44	3,849	-1.14%
2019/09/09	0	0.00	10	55.62	56.50	-10	3,764	-0.27%
2019/09/06	22	53.05	7	52.96	54.80	15	3,642	0.41%
2019/09/05	32	51.42	2	50.85	51.80	30	3,431	0.87%
2019/09/03	0	0.00	6	46.90	46.90	-6	3,227	-0.19%
2019/09/02	2	45.65	0	0.00	46.20	2	3,230	0.06%
2019/08/30	0	0.00	7	46.90	46.35	-7	3,198	-0.22%
2019/08/28	1	46.50	4	46.45	47.05	-3	3,126	-0.10%
2019/08/27	4	48.10	0	0.00	48.10	4	3,077	0.13%
2019/08/23	10	48.85	0	0.00	48.20	10	2,992	0.33%
2019/08/22	1	49.50	1	50.70	49.70	0	2,932	0.00%
2019/08/21	1	47.10	1	47.50	47.55	0	2,797	0.00%
2019/08/20	11	48.09	20	48.73	46.55	-9	2,726	-0.33%
2019/08/12	9	41.20	0	0.00	41.20	9	2,281	0.39%
2019/08/05	0	0.00	1	39.25	38.45	-1	2,185	-0.05%
2019/08/02	0	0.00	8	42.00	41.50	-8	2,185	-0.37%
2019/07/29	8	43.90	0	0.00	43.90	8	2,072	0.39%
2019/07/26	1	43.30	0	0.00	43.80	1	2,030	0.05%
2019/07/23	0	0.00	0.1	44.80	44.80	-0.1	2,094	0.00%
2019/07/17	0	0.00	2	42.60	41.30	-2	2,464	-0.08%
2019/07/16	0	0.00	1	44.95	43.85	-1	2,531	-0.04%
2019/07/15	0	0.00	0.1	44.20	44.20	-0.1	2,655	0.00%
2019/07/12	0	0.00	0.1	41.60	41.80	-0.1	2,629	0.00%
2019/07/11	0	0.00	1.1	40.53	40.85	-1.1	2,606	-0.04%
2019/07/10	2.1	38.27	0	0.00	38.85	2.1	2,544	0.08%
2019/07/09	2.1	38.00	2	37.95	37.40	0.1	2,544	0.00%
2019/07/05	1	36.95	0	0.00	36.95	1	2,523	0.04%
2019/07/04	0	0.00	0.1	36.55	36.60	-0.1	2,527	0.00%
2019/07/03	1.2	37.28	2	37.00	36.90	-0.8	2,549	-0.03%
2019/07/02	2	37.53	7	37.03	36.85	-5	2,551	-0.20%
2019/06/28	0	0.00	3	36.65	35.70	-3	2,597	-0.12%
2019/06/25	9	37.00	0	0.00	37.30	9	2,898	0.31%
2019/06/24	0	0.00	0.1	37.10	37.30	-0.1	2,901	0.00%
2019/06/21	0	0.00	0.1	35.60	35.55	-0.1	2,888	0.00%
2019/06/20	3	33.07	8	33.84	34.75	-5	2,792	-0.18%
2019/06/19	5	31.80	13	31.57	31.60	-8	2,813	-0.28%
2019/06/17	0	0.00	54	31.94	31.35	-54	2,857	-1.89%
2019/06/13	4	32.30	0	0.00	32.25	4	2,964	0.13%
2019/06/12	12	32.71	11	32.55	32.55	1	2,979	0.03%
2019/06/11	0	0.00	12	32.80	32.80	-12	3,008	-0.40%
2019/06/10	14	32.92	1	32.40	33.05	13	2,997	0.43%
2019/06/06	6	31.23	0	0.00	31.05	6	2,986	0.20%
2019/06/05	29	31.82	0	0.00	31.50	29	3,008	0.96%
2019/06/04	15	31.47	0	0.00	31.70	15	3,015	0.50%
2019/05/27	11	30.10	11	30.50	30.40	0	3,092	0.00%
2019/05/21	0	0.00	4	33.49	34.30	-4	3,134	-0.13%
2019/05/20	4	33.10	4.2	32.34	33.10	-0.2	3,162	-0.01%
2019/05/17	0	0.00	60	35.13	31.80	-60	3,192	-1.88%
2019/05/16	4	34.65	0	0.00	35.15	4	3,149	0.13%
2019/05/15	22	36.60	2	36.65	36.65	20	3,143	0.64%
2019/05/14	0	0.00	3	32.90	35.50	-3	3,094	-0.10%
2019/05/13	3	32.60	9	32.90	32.90	-6	3,136	-0.19%
2019/05/10	9	29.91	17	30.55	32.50	-8	3,163	-0.25%
2019/05/09	7	35.50	0	0.00	32.50	7	3,148	0.22%
2019/05/08	10	36.27	0	0.00	36.10	10	3,143	0.32%
2019/05/07	0	0.00	15	38.02	37.90	-15	3,143	-0.48%
2019/04/29	0.1	36.15	0	0.00	36.15	0.1	3,133	0.00%
2019/04/26	45.1	41.72	1	41.75	40.15	44.1	2,992	1.47%
2019/04/25	1.2	40.50	0	0.00	40.50	1.2	2,833	0.04%
2019/04/24	15	44.70	0	0.00	44.70	15	2,682	0.56%
2019/04/23	0	0.00	40	48.33	45.35	-40	2,588	-1.55%
2019/04/22	3	50.93	42	51.14	49.20	-39	2,485	-1.57%
2019/04/19	7	60.34	40	55.62	54.20	-33	2,378	-1.39%
2019/04/18	1	59.90	1	61.00	60.20	0	2,243	0.00%
2019/04/17	6	60.72	0	0.00	60.60	6	2,236	0.27%
2019/04/16	0	0.00	7	58.80	59.40	-7	2,308	-0.30%
2019/04/15	0	0.00	2	57.65	58.80	-2	2,311	-0.09%
2019/04/12	8	53.58	0	0.00	53.50	8	2,273	0.35%
2019/04/11	1	54.80	10	54.50	54.50	-9	2,261	-0.40%
2019/04/09	10	54.00	20	53.60	54.00	-10	2,253	-0.44%
2019/04/01	92	54.40	2	56.40	56.50	90	2,319	3.88%
2019/03/29	48	52.02	3	52.30	53.20	45	2,218	2.03%
2019/03/28	1	48.40	0	0.00	48.40	1	2,056	0.05%
2019/03/25	0	0.00	3	39.00	39.25	-3	1,870	-0.16%
2019/03/20	0	0.00	8	36.35	36.35	-8	1,734	-0.46%
2019/03/18	8	34.09	0	0.00	34.55	8	1,625	0.49%
2019/03/08	0	0.00	4	30.80	31.75	-4	1,465	-0.27%
2019/02/26	0	0.00	50	31.00	30.95	-50	1,345	-3.72%
2019/02/19	50	31.64	0	0.00	31.00	50	1,215	4.11%
2019/01/28	0	0.00	7	27.00	26.70	-7	942	-0.74%
2019/01/25	1	27.25	13	27.19	27.00	-12	935	-1.28%
2019/01/23	0	0.00	2	27.60	27.50	-2	911	-0.22%
2019/01/21	22	27.33	0	0.00	27.60	22	902	2.44%
2019/01/02	0	0.00	4	26.85	26.85	-4	472	-0.85%
2018/12/26	25	29.23	17	28.50	29.40	8	401	1.99%
2018/12/25	2	29.58	0	0.00	28.90	2	348	0.57%
2018/12/24	2	28.80	2	29.35	29.20	0	301	0.00%
2018/12/22	0	0.00	3.2	27.07	27.40	-3.2	195	-1.64%
2018/10/30	1	19.50	1	19.60	19.80	0	85	0.00%
2018/10/26	0	0.00	4	19.48	19.50	-4	85	-4.70%
2018/10/25	4	19.55	1	19.90	19.50	3	84	3.57%
2018/10/24	0	0.00	4	20.40	20.25	-4	83	-4.78%
2018/10/22	5	20.75	2	20.35	20.55	3	83	3.59%
2018/10/19	4	20.10	2	20.60	20.60	2	83	2.41%
2018/10/16	0	0.00	5	20.58	20.85	-5	82	-6.05%
2018/10/15	12	20.49	8	20.65	20.40	4	81	4.89%
2018/10/12	5	19.37	6	19.53	19.40	-1	78	-1.28%
2018/10/11	4	18.70	2	19.40	19.15	2	77	2.57%
2018/10/04	0	0.00	2	21.40	21.55	-2	73	-2.72%
2018/10/03	2	22.00	0	0.00	20.90	2	70	2.85%
2018/10/01	2	20.63	3	20.93	20.95	-1	44	-2.23%
2018/09/28	1	20.40	0	0.00	20.50	1	43	2.31%
2018/09/20	1	20.70	1	21.10	21.15	0	40	0.00%
2018/09/18	1	20.90	1	20.90	20.90	0	45	0.00%
2018/09/17	1	20.85	1	20.90	20.90	0	47	0.00%
2018/09/14	0	0.00	1	20.60	20.35	-1	49	-2.03%
2018/09/11	2	20.43	1	20.95	20.20	1	51	1.94%
2018/09/07	1	21.45	1	21.10	21.20	0	50	0.00%
2018/08/24	1	22.10	1	22.25	22.00	0	53	0.00%
2018/08/21	1	21.75	1	22.15	22.10	0	57	0.00%
2018/08/16	1	21.60	1	21.95	21.80	0	58	0.00%
2018/08/14	0	0.00	1	21.75	21.65	-1	58	-1.70%
2018/08/13	1	21.55	0	0.00	21.35	1	58	1.71%
2018/07/18	0	0.00	2	21.65	21.45	-2	73	-2.73%
2018/07/17	2	21.65	0	0.00	21.60	2	73	2.73%
2018/07/13	2	22.05	2	22.25	22.05	0	73	0.00%
2018/07/11	0	0.00	2	22.05	21.90	-2	81	-2.47%
2018/07/09	2	22.05	2	21.95	22.05	0	86	0.00%
2018/07/06	2	22.15	2	22.65	22.00	0	93	0.00%
2018/07/05	4	22.50	2	22.55	22.30	2	97	2.04%
2018/06/29	0	0.00	2	23.15	23.15	-2	127	-1.57%
2018/06/28	2	23.45	0	0.00	23.00	2	151	1.32%
2018/06/26	2	23.95	2	24.35	24.40	0	188	0.00%
2018/06/22	2	23.75	2	24.20	24.40	0	188	0.00%
2018/06/20	1	23.45	1	23.85	24.00	0	193	0.00%
2018/05/31	2	22.55	2	22.95	23.10	0	224	0.00%
2018/05/18	0	0.00	1	21.90	21.90	-1	238	-0.42%
2018/05/17	1	21.60	0	0.00	21.60	1	240	0.42%
2018/05/09	0	0.00	6	21.61	21.95	-6	250	-2.40%
2018/05/04	6	23.75	0	0.00	23.30	6	245	2.44%
2018/05/03	6	23.65	7	23.70	23.70	-1	244	-0.41%
2018/04/30	0	0.00	12	24.05	24.00	-12	245	-4.89%
2018/04/25	8	23.55	0	0.00	23.60	8	247	3.24%
2018/04/23	0	0.00	4	24.00	23.95	-4	247	-1.62%
2018/04/18	0	0.00	1	24.70	24.40	-1	246	-0.41%
2018/04/17	0	0.00	2	26.05	24.85	-2	241	-0.83%
2018/04/16	12	25.90	0	0.00	25.70	12	239	5.01%
2018/03/30	0	0.00	1	27.60	27.30	-1	207	-0.48%
2018/03/23	4	23.25	4	23.78	23.90	0	159	0.00%
2018/03/21	0	0.00	1	24.90	24.75	-1	159	-0.63%
2018/03/20	0	0.00	2	24.85	24.65	-2	160	-1.25%
2018/03/16	3	24.75	0	0.00	24.90	3	162	1.85%
2018/03/12	2	26.15	2	26.10	25.20	0	159	0.00%
2018/03/08	4	23.40	4	23.93	24.00	0	137	0.00%
2018/02/22	2	22.78	2	23.08	23.10	0	138	0.00%
2018/02/21	1	22.20	2	22.60	22.90	-1	138	-0.72%
2018/02/12	4	21.99	4	22.35	22.00	0	137	0.00%
2018/02/09	2	21.95	1	22.15	22.00	1	140	0.71%
2018/02/08	3	22.00	3	22.22	22.65	0	141	0.00%
2018/02/06	5	21.70	5	21.71	21.20	0	146	0.00%
2018/02/05	2	22.63	2	22.90	22.95	0	141	0.00%
2018/02/02	1	23.40	0	0.00	23.20	1	143	0.70%
2018/01/29	0	0.00	1	23.30	23.75	-1	145	-0.69%
2018/01/25	2	23.05	1	23.25	23.00	1	145	0.69%
2018/01/09	1	23.60	1	23.75	23.60	0	179	0.00%
2018/01/04	0	0.00	1	24.30	24.10	-1	197	-0.51%