立凱-KY (5227)-群益金鼎券商分點個股進出

台股 » 個股 » 立凱-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

立凱-KY

(5227)

股價
36.80
漲跌
▲1.35
漲幅
+3.81%
成交量
842張
產業
上櫃電子零組件類股
263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

立凱-KY (5227)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/29	0	35.26	0	0.00	35.45	0	249	0.01%
2024/04/23	0	35.30	0	0.00	34.85	0	247	0.00%
2024/04/22	0	34.60	0	0.00	34.30	0	246	0.01%
2024/04/19	0	35.50	0	0.00	35.30	0	239	0.00%
2024/04/18	0	38.06	0	0.00	37.00	0	229	0.02%
2024/04/17	0	38.65	0	0.00	38.50	0	222	0.01%
2024/04/16	0	39.21	0	0.00	38.55	0	219	0.01%
2024/04/15	0	39.35	0	0.00	39.10	0	217	0.01%
2024/04/11	1	41.35	0	0.00	41.20	1	206	0.48%
2024/04/10	0	0.00	2	43.15	42.70	-2	205	-0.97%
2024/04/09	0	39.40	0	0.00	43.45	0	198	0.01%
2024/04/01	0	40.30	0	0.00	40.05	0	186	0.00%
2024/03/26	0	40.65	0	0.00	39.85	0	182	0.00%
2024/03/20	0.1	40.24	0	0.00	40.00	0.1	180	0.05%
2024/03/19	0	40.80	0	0.00	40.30	0	178	0.00%
2024/03/15	0.1	40.31	0	0.00	40.50	0.1	181	0.05%
2024/03/13	0	40.55	0	0.00	40.20	0	180	0.01%
2024/03/12	0	41.25	0	0.00	40.80	0	179	0.02%
2024/03/11	0.1	41.10	0	0.00	41.25	0.1	181	0.05%
2024/03/08	1	41.94	1	43.20	40.60	0.1	184	0.04%
2024/03/07	3	43.21	1	43.20	42.80	2	178	1.10%
2024/03/06	0.1	44.85	0	44.85	44.50	0.1	171	0.04%
2024/03/05	0.1	44.95	0.2	44.80	44.60	-0.2	170	-0.09%
2024/03/04	0	44.95	0	0.00	44.85	0	168	0.02%
2024/02/29	1	44.80	0	0.00	45.00	1	166	0.60%
2024/02/27	0	45.31	0	0.00	44.90	0	167	0.03%
2024/02/23	0.1	46.00	0	0.00	45.70	0.1	166	0.04%
2024/02/20	0.1	47.40	0	0.00	47.15	0.1	165	0.03%
2024/02/15	2	45.90	0	0.00	46.10	2	161	1.24%
2024/02/05	0.1	46.05	0	0.00	45.60	0.1	164	0.03%
2024/02/02	2	45.60	0	0.00	46.25	2	165	1.22%
2024/02/01	0.1	45.25	0	0.00	45.30	0.1	161	0.07%
2024/01/23	0	0.00	10	45.77	45.65	-10	160	-6.23%
2024/01/22	0	0.00	5	45.75	45.90	-5	160	-3.11%
2024/01/18	0	0.00	1	46.20	45.60	-1	163	-0.61%
2024/01/15	0	0.00	0.4	46.90	47.05	-0.4	170	-0.25%
2023/12/29	1	47.40	0	0.00	47.45	1	196	0.51%
2023/12/27	0.1	47.63	0	0.00	47.20	0.1	198	0.03%
2023/12/25	0.1	47.55	0	0.00	47.15	0.1	205	0.05%
2023/12/19	0	47.80	0	0.00	47.35	0	218	0.00%
2023/12/15	0	0.00	22	48.61	48.20	-22	222	-9.91%
2023/12/14	0.1	49.00	0	0.00	48.55	0.1	226	0.03%
2023/12/11	0	0.00	6	49.18	49.15	-6	249	-2.41%
2023/12/07	0	50.30	0	0.00	49.90	0	281	0.01%
2023/12/06	0	0.00	6	51.27	51.30	-6	298	-2.01%
2023/12/04	0	0.00	4	49.28	49.00	-4	289	-1.38%
2023/11/29	0	48.50	0	0.00	47.90	0	280	0.00%
2023/11/28	0	0.00	2	48.05	48.50	-2	282	-0.71%
2023/11/24	0	0.00	6	47.90	47.15	-6	285	-2.10%
2023/11/22	0	0.00	8	48.34	48.15	-8	285	-2.80%
2023/11/21	0	47.80	0	0.00	47.70	0	290	0.00%
2023/11/15	1	46.05	0	0.00	46.55	1	296	0.34%
2023/11/13	0	46.10	0	0.00	45.65	0	300	0.01%
2023/10/31	0.1	46.65	0	0.00	46.40	0.1	315	0.02%
2023/10/27	0	47.10	0	0.00	46.90	0	317	0.00%
2023/10/26	0.1	47.73	0	0.00	47.40	0.1	318	0.05%
2023/10/25	0	47.40	0	0.00	47.30	0	317	0.00%
2023/10/23	0	0.00	1	47.00	46.50	-1	315	-0.32%
2023/10/20	0.1	47.80	0	0.00	47.10	0.1	311	0.02%
2023/10/11	0	0.00	1	50.20	51.00	-1	323	-0.31%
2023/10/06	1	53.90	0	0.00	54.30	1	320	0.31%
2023/10/05	0	0.00	3	53.60	53.80	-3	319	-0.94%
2023/10/04	0	0.00	3	52.67	52.70	-3	319	-0.94%
2023/10/02	2	53.70	99	54.31	54.30	-97	321	-30.14%
2023/09/28	4	54.75	39	55.14	54.60	-35	320	-10.91%
2023/09/27	2	54.80	111	54.28	54.00	-109	321	-33.85%	大賣/鉅額交易
2023/09/26	0	0.00	33	55.35	55.70	-33	322	-10.23%
2023/09/22	0	52.90	0	0.00	53.30	0	322	0.01%
2023/09/21	0	53.20	0	0.00	53.00	0	324	0.01%
2023/09/15	0	53.20	0	0.00	56.50	0	319	0.01%
2023/09/14	0	53.20	0	0.00	53.20	0	307	0.02%
2023/09/13	0.1	53.82	0	0.00	53.30	0.1	307	0.05%
2023/09/11	0.1	48.20	1	47.10	49.15	-0.9	292	-0.31%
2023/09/06	0.1	51.10	0	0.00	50.70	0.1	289	0.02%
2023/09/04	0.1	51.50	0	0.00	51.10	0.1	303	0.02%
2023/08/28	0.1	49.40	0	0.00	49.00	0.1	314	0.02%
2023/08/25	0.1	49.96	0	0.00	49.25	0.1	313	0.03%
2023/08/24	0	52.60	0	0.00	51.10	0	309	0.02%
2023/08/22	0.2	53.36	0	0.00	53.00	0.2	321	0.05%
2023/08/09	5	61.10	0	0.00	60.30	5	515	0.97%
2023/07/24	5	60.60	1	60.10	60.00	4	799	0.50%
2023/07/21	0	0.00	1	62.80	62.10	-1	800	-0.12%
2023/07/19	0	0.00	9	63.52	63.10	-9	827	-1.09%
2023/07/18	1	65.10	0	0.00	63.90	1	864	0.12%
2023/07/17	0.2	65.80	0	0.00	65.20	0.2	953	0.02%
2023/07/14	0	0.00	2	65.85	65.80	-2	980	-0.20%
2023/07/13	1	65.60	1.2	66.93	65.20	-0.2	984	-0.02%
2023/07/04	1	67.20	0	0.00	67.10	1	1,056	0.09%
2023/06/30	3	68.50	0	0.00	68.50	3	1,046	0.29%
2023/06/16	1	68.90	0	0.00	70.70	1	1,047	0.10%
2023/06/14	0	0.00	4	69.85	69.70	-4	1,033	-0.39%
2023/06/13	1	70.10	8	70.13	69.80	-7	1,042	-0.67%
2023/06/12	2	71.25	0	0.00	69.80	2	1,040	0.19%
2023/06/07	1	71.10	2	71.30	71.20	-1	1,037	-0.10%
2023/06/06	3	71.63	0	0.00	71.00	3	1,039	0.29%
2023/06/02	0	0.00	12	71.86	71.80	-12	1,054	-1.14%
2023/06/01	2	71.80	0	0.00	71.60	2	1,055	0.19%
2023/05/31	0	0.00	3	72.40	72.10	-3	1,057	-0.28%
2023/05/29	0	0.00	20	71.13	71.20	-20	1,083	-1.85%
2023/05/26	0	0.00	1	71.10	70.80	-1	1,090	-0.09%
2023/05/25	1	73.00	0	0.00	72.20	1	1,094	0.09%
2023/05/24	2	73.40	0	0.00	72.50	2	1,098	0.18%
2023/05/23	0	0.00	1	72.80	72.10	-1	1,092	-0.09%
2023/05/22	1	73.40	0	0.00	73.20	1	1,084	0.09%
2023/05/19	0.1	73.50	0	0.00	73.30	0.1	1,083	0.01%
2023/05/18	0	0.00	1	73.60	73.40	-1	1,082	-0.09%
2023/05/17	1	75.40	0.1	76.36	75.00	0.9	1,062	0.09%
2023/05/15	0.1	76.80	1	78.30	80.00	-0.9	980	-0.09%
2023/05/12	38	77.05	0	0.00	77.80	38	959	3.96%
2023/05/10	7	74.70	0	0.00	74.90	7	893	0.78%
2023/05/08	11	72.97	0	0.00	72.40	11	843	1.30%
2023/05/05	0	0.00	1	73.30	72.70	-1	837	-0.12%
2023/05/04	1	72.10	0	0.00	72.80	1	838	0.12%
2023/05/03	0	0.00	0.1	72.10	72.00	-0.1	829	-0.01%
2023/05/02	2.1	70.88	0.2	69.55	73.50	1.9	815	0.23%
2023/04/28	0.2	70.40	0	0.00	70.70	0.2	774	0.03%
2023/04/26	0	0.00	1	69.00	70.10	-1	762	-0.13%
2023/04/25	1	70.80	0	0.00	70.40	1	756	0.13%
2023/04/24	0	0.00	0.1	69.50	68.60	-0.1	737	-0.01%
2023/04/21	1.1	70.41	0.1	68.50	68.20	1	730	0.13%
2023/04/20	0.1	73.00	1	72.70	73.00	-0.9	696	-0.13%
2023/04/18	0	0.00	50	67.11	66.90	-50	585	-8.54%
2023/04/12	0	0.00	3	67.70	67.50	-3	578	-0.52%
2023/04/11	53	71.68	0	0.00	69.80	53	565	9.37%
2023/04/10	0	68.80	0	0.00	69.20	0	548	0.00%
2023/03/30	0	0.00	4	64.43	64.60	-4	522	-0.77%
2023/03/27	0	0.00	2	66.10	66.30	-2	532	-0.38%
2023/03/03	0	0.00	3	70.60	70.50	-3	645	-0.46%
2023/03/01	0	0.00	80	72.72	72.60	-80	665	-12.02%
2023/02/24	0	0.00	1	72.00	72.50	-1	649	-0.15%
2023/02/23	35	70.03	10	69.60	71.10	25	648	3.85%
2023/02/22	0	0.00	4	70.30	70.10	-4	659	-0.61%
2023/02/21	4	71.80	0	0.00	71.70	4	688	0.58%
2023/02/14	5	72.10	0	0.00	71.70	5	835	0.60%
2023/02/13	0	0.00	1	72.20	71.60	-1	890	-0.11%
2023/02/10	2	75.30	0	0.00	73.30	2	950	0.21%
2023/02/08	4	71.50	0	0.00	71.90	4	985	0.41%
2023/02/07	1	71.50	0	0.00	71.60	1	999	0.10%
2023/02/06	5	73.20	0	0.00	73.10	5	1,021	0.49%
2023/02/02	2	73.30	2	73.80	73.10	0	1,015	0.00%
2023/01/13	0	0.00	1	67.80	68.00	-1	1,069	-0.09%
2023/01/11	0	0.00	0.5	68.20	68.00	-0.5	1,124	-0.04%
2022/12/26	0	0.00	10	66.05	66.00	-10	1,483	-0.67%
2022/12/16	0.5	68.72	0	0.00	68.10	0.5	1,687	0.03%
2022/12/07	1	70.30	0	0.00	69.90	1	1,719	0.06%
2022/12/06	42	74.08	0	0.00	73.20	42	1,697	2.47%
2022/12/01	0	0.00	3	75.00	74.60	-3	1,655	-0.18%
2022/11/30	3	74.90	0	0.00	74.70	3	1,649	0.18%
2022/11/29	0	0.00	40	76.42	75.90	-40	1,639	-2.44%
2022/11/10	1	75.90	3	75.40	76.80	-2	1,460	-0.14%
2022/11/09	5	78.60	4	79.00	78.60	1	1,402	0.07%
2022/11/08	1	76.50	0	0.00	79.40	1	1,354	0.07%
2022/11/07	0	0.00	1	72.20	72.20	-1	1,288	-0.08%
2022/11/04	14	74.10	2	72.10	73.50	12	1,259	0.95%
2022/10/27	0	0.00	1.1	65.16	66.40	-1.1	1,148	-0.09%
2022/10/26	0	0.00	1	65.30	64.50	-1	1,142	-0.09%
2022/10/24	2	68.50	0	0.00	68.50	2	1,116	0.18%
2022/10/20	0	0.00	0.1	71.30	71.60	-0.1	1,080	-0.01%
2022/10/19	100	69.28	2	71.80	68.10	98	1,054	9.29%
2022/10/18	0	0.00	1	71.40	70.90	-1	1,050	-0.10%
2022/10/17	1	72.50	3	72.93	72.90	-2	1,054	-0.19%
2022/10/14	2	70.35	0	0.00	71.60	2	1,017	0.20%
2022/10/13	1	66.80	1	66.07	65.10	0	979	0.00%
2022/10/11	3	72.43	2	72.40	72.80	1	922	0.11%
2022/10/07	0.1	68.50	0	0.00	69.70	0.1	863	0.01%
2022/10/06	2	69.60	2	66.50	69.80	0	832	0.00%
2022/10/05	2	62.40	1	61.30	63.80	1	783	0.13%
2022/10/04	1	60.90	1	61.30	62.00	0	771	0.00%
2022/10/03	1	61.00	2	61.60	60.30	-1	767	-0.13%
2022/09/30	1	60.10	0	0.00	62.30	1	776	0.13%
2022/09/28	1	65.30	1	63.80	62.90	0	773	0.00%
2022/09/27	1	60.40	2	60.27	64.30	-1	755	-0.14%
2022/09/26	1.1	58.67	0	0.00	58.50	1.1	753	0.14%
2022/09/23	2	63.00	4	63.00	64.10	-2	756	-0.26%
2022/09/22	1	58.30	0	0.00	60.60	1	714	0.14%
2022/09/21	2	52.60	0	0.00	55.10	2	676	0.30%
2022/09/15	0	0.00	1	51.60	51.60	-1	725	-0.14%
2022/09/08	1	51.10	0	0.00	51.00	1	825	0.12%
2022/09/07	0	52.10	0	0.00	51.20	0	881	0.00%
2022/09/06	1	51.00	0	0.00	51.00	1	926	0.11%
2022/09/02	1	55.20	0	0.00	55.50	1	948	0.11%
2022/08/25	0	0.00	5	53.70	53.30	-5	945	-0.53%
2022/08/22	1	55.70	0	0.00	55.80	1	948	0.11%
2022/08/16	0	0.00	5	53.20	53.20	-5	1,070	-0.47%
2022/08/09	0.1	50.70	0	0.00	50.80	0.1	1,206	0.01%
2022/07/28	0	52.80	0	0.00	52.00	0	1,220	0.00%
2022/07/26	0	0.00	3	52.07	51.80	-3	1,221	-0.25%
2022/07/25	3	54.20	0	0.00	53.80	3	1,216	0.25%
2022/07/22	1	58.10	0	0.00	57.60	1	1,199	0.08%
2022/07/20	0.1	51.80	0	0.00	51.30	0.1	1,164	0.00%
2022/07/12	0.1	50.48	0	0.00	50.20	0.1	1,215	0.00%
2022/07/07	0	54.30	0	0.00	54.50	0	1,201	0.00%
2022/07/06	0	52.37	0	0.00	49.95	0	1,187	0.00%
2022/07/05	1	54.60	0	0.00	55.00	1	1,167	0.09%
2022/07/01	0	0.00	0	67.50	65.50	0	1,109	0.00%
2022/06/23	0	0.00	1	71.00	70.90	-1	1,058	-0.09%
2022/06/22	1	72.60	0	0.00	72.20	1	1,055	0.09%
2022/06/20	0	0.00	10	69.34	69.10	-10	1,045	-0.96%
2022/06/16	0	0.00	1	73.01	72.00	-1	1,010	-0.10%
2022/06/15	1	71.40	0	0.00	70.30	1	975	0.10%
2022/06/14	1	64.70	1	67.90	68.40	0	954	0.00%
2022/06/13	0	0.00	1	64.90	65.80	-1	945	-0.11%
2022/06/10	0	0.00	1	67.20	66.10	-1	959	-0.10%
2022/06/09	1	66.90	0	0.00	66.50	1	977	0.10%
2022/06/08	0	0.00	1	69.00	67.70	-1	1,018	-0.10%
2022/06/07	0	0.00	2	66.00	65.80	-2	1,039	-0.19%
2022/06/02	1	67.30	0	0.00	66.60	1	1,044	0.10%
2022/06/01	1	68.80	0	0.00	67.30	1	1,049	0.10%
2022/05/30	0	0.00	1	67.90	67.30	-1	1,059	-0.09%
2022/05/27	2	66.50	0	0.00	67.40	2	1,080	0.19%
2022/05/26	2	66.80	0	0.00	66.00	2	1,075	0.19%
2022/05/25	1	71.00	2	72.05	71.60	-1	1,036	-0.10%
2022/05/24	2	78.65	0	0.00	78.30	2	1,014	0.20%
2022/05/23	3	77.80	1	81.50	81.00	2	980	0.20%
2022/05/20	1	74.60	0	0.00	74.50	1	949	0.11%
2022/05/19	7	77.04	1	74.00	77.70	6	921	0.65%
2022/05/18	0	0.00	1	72.60	72.60	-1	873	-0.11%
2022/05/17	0	0.00	4	65.10	66.00	-4	883	-0.45%
2022/05/16	4	60.40	2.2	60.94	60.00	1.8	882	0.20%
2022/05/13	2	59.70	0	0.00	59.90	2	889	0.23%
2022/04/29	0	66.10	0	0.00	65.60	0	1,003	0.00%
2022/04/27	0	66.20	0	0.00	66.20	0	1,110	0.00%
2022/04/22	0	72.50	1	73.50	72.10	-1	1,194	-0.08%
2022/04/21	1	76.90	4	77.83	76.00	-3	1,236	-0.24%
2022/04/15	0	0.00	1	67.70	67.60	-1	1,245	-0.08%
2022/04/13	0	75.40	0	0.00	74.60	0	1,256	0.00%
2022/04/11	0	78.50	0	0.00	77.70	0	1,289	0.00%
2022/04/08	0	0.00	1	80.30	78.90	-1	1,311	-0.08%
2022/04/07	1	80.10	0	0.00	78.50	1	1,333	0.07%
2022/04/06	0	0.00	2	79.20	80.10	-2	1,407	-0.14%
2022/03/31	0.5	80.50	0	0.00	80.10	0.5	1,587	0.03%
2022/03/29	0	0.00	3	81.67	81.60	-3	1,707	-0.18%
2022/03/25	3	85.80	0	0.00	84.40	3	1,712	0.18%
2022/03/24	0	0.00	1	88.90	87.10	-1	1,716	-0.06%
2022/03/22	0	0.00	2	84.50	83.80	-2	1,732	-0.12%
2022/03/21	0.1	85.40	0	0.00	85.10	0.1	1,761	0.00%
2022/03/18	3	85.20	1	85.10	85.50	2	1,845	0.11%
2022/03/16	0	84.95	0	0.00	84.20	0	1,867	0.00%
2022/03/15	1.1	87.42	3	86.43	86.00	-1.9	1,934	-0.10%
2022/03/14	1.1	88.10	0	0.00	87.10	1.1	1,965	0.05%
2022/03/11	3.1	89.27	0	0.00	89.50	3.1	1,998	0.15%
2022/03/10	0	0.00	2	82.50	88.50	-2	1,990	-0.10%
2022/03/03	0	0.00	1.2	85.87	85.00	-1.2	2,186	-0.05%
2022/03/02	2.2	87.21	1	88.90	86.80	1.2	2,236	0.05%
2022/02/25	0	0.00	2.1	77.59	77.60	-2.1	2,389	-0.09%
2022/02/24	0	77.60	0	0.00	75.00	0	2,423	0.00%
2022/02/17	1	85.20	0	0.00	85.50	1	2,531	0.04%
2022/02/09	3	87.50	3	89.00	87.70	0	3,228	0.00%
2022/02/08	1	82.60	0	0.00	82.90	1	3,397	0.03%
2022/01/26	1	83.80	0	0.00	83.50	1	3,518	0.03%
2022/01/24	3	87.50	1	87.60	89.50	2	3,551	0.06%
2022/01/21	0	0.00	1	94.30	92.00	-1	3,545	-0.03%
2022/01/20	2	98.40	1	97.60	96.20	1	3,563	0.03%
2022/01/19	13	91.88	0	0.00	93.20	13	3,557	0.37%
2022/01/12	0	0.00	14	90.60	89.90	-14	3,468	-0.40%
2022/01/11	0	0.00	1	88.00	88.00	-1	3,473	-0.03%
2022/01/06	0	0.00	0	98.00	98.00	0	3,454	0.00%
2022/01/05	1	100.00	0	99.70	98.10	1	3,464	0.03%
2022/01/04	0	0.00	0.2	98.60	99.00	-0.2	3,445	-0.01%
2022/01/03	1	99.60	0.3	94.88	94.10	0.7	3,427	0.02%
2021/12/29	0.2	97.10	0	0.00	96.10	0.2	3,397	0.00%
2021/12/28	1	100.00	2	95.55	100.00	-1	3,331	-0.03%
2021/12/27	1	89.80	1	87.80	91.30	0	3,242	0.00%
2021/12/24	1	78.60	0.4	83.00	83.00	0.6	3,173	0.02%
2021/12/20	0	0.00	1	70.00	70.90	-1	3,191	-0.03%
2021/12/17	0	72.50	0	0.00	70.10	0	3,180	0.00%
2021/12/16	1	73.00	0	0.00	73.00	1	3,173	0.03%
2021/12/15	0.8	75.80	0.1	75.40	76.00	0.6	3,146	0.02%
2021/12/14	0	0.00	1	75.50	80.00	-1	3,115	-0.03%
2021/12/13	0	0.00	0.3	73.40	73.40	-0.3	3,029	-0.01%
2021/12/01	0	0.00	4.2	42.08	43.50	-4.2	3,020	-0.14%
2021/11/30	1	43.80	0	0.00	43.05	1	2,974	0.03%
2021/11/26	1	39.90	0	0.00	38.25	1	2,884	0.03%
2021/11/25	0.5	43.15	2	41.00	41.00	-1.5	2,878	-0.05%
2021/11/24	0.1	43.60	1	44.05	43.35	-1	2,908	-0.03%
2021/11/23	3	46.00	1	45.20	45.10	2	3,023	0.07%
2021/11/19	0	0.00	3	46.88	46.20	-3	3,092	-0.10%
2021/11/18	2	48.78	2	49.03	48.50	0	3,059	0.00%
2021/11/17	1	48.10	0	0.00	46.80	1	2,980	0.03%
2021/11/16	1	47.60	7.1	48.50	48.60	-6.1	2,934	-0.21%
2021/11/15	1	48.80	0	0.00	50.60	1	2,867	0.03%
2021/11/12	0	0.00	1	44.50	46.00	-1	2,783	-0.04%
2021/11/10	7	42.65	0	0.00	42.45	7	2,741	0.26%
2021/11/09	2	44.10	1	44.00	44.00	1	2,730	0.04%
2021/11/08	2	44.55	0	0.00	43.70	2	2,778	0.07%
2021/11/05	0	0.00	1	46.30	45.00	-1	2,744	-0.04%
2021/11/04	0	0.00	1	46.30	44.50	-1	2,715	-0.04%
2021/11/03	0	0.00	7	43.41	45.55	-7	2,817	-0.25%
2021/11/02	5	43.96	7	45.23	42.85	-2	2,884	-0.07%
2021/11/01	11	47.79	14	47.95	47.55	-3	2,887	-0.10%
2021/10/29	10	44.50	4	46.45	45.95	6	2,821	0.21%
2021/10/28	8	38.94	2	40.63	42.75	6	2,637	0.23%
2021/10/27	2	38.53	1	37.35	38.90	1	2,445	0.04%
2021/10/21	0	0.00	5	29.84	29.75	-5	2,142	-0.23%
2021/10/20	0	0.00	2	28.60	28.60	-2	2,136	-0.09%
2021/10/19	2	29.40	0	0.00	29.40	2	2,137	0.09%
2021/10/15	0	0.00	2	26.45	26.45	-2	2,104	-0.10%
2021/10/14	2	25.05	0	0.00	24.05	2	2,106	0.09%
2021/10/13	0.2	25.80	0	0.00	25.25	0.2	2,119	0.01%
2021/10/12	4	26.50	0	0.00	26.50	4	2,118	0.19%
2021/10/01	2	29.03	0	0.00	28.60	2	2,256	0.09%
2021/09/29	0	27.81	0	0.00	27.35	0	2,380	0.00%
2021/09/28	0	0.00	2	27.65	28.40	-2	2,395	-0.08%
2021/09/27	0	0.00	2	28.85	28.00	-2	2,393	-0.08%
2021/09/23	0	0.00	5	30.00	28.65	-5	2,401	-0.21%
2021/09/22	6	29.08	1	29.05	29.00	5	2,401	0.21%
2021/09/17	1	28.85	1	29.00	30.15	0	2,414	0.00%
2021/09/16	2	30.38	0	0.00	29.90	2	2,414	0.08%
2021/09/15	1	37.00	2	35.50	33.00	-1	2,390	-0.04%
2021/09/13	1	31.60	0	0.00	31.50	1	2,352	0.04%
2021/09/10	0	0.00	2	30.45	31.40	-2	2,364	-0.08%
2021/09/03	1	28.15	0	0.00	28.30	1	2,429	0.04%
2021/08/31	0	0.00	2	30.85	32.20	-2	2,391	-0.08%
2021/08/30	1	32.00	1	32.95	32.20	0	2,343	0.00%
2021/08/27	4	33.28	1	34.70	33.80	3	2,273	0.13%
2021/08/26	3	29.43	0.2	31.55	31.55	2.8	2,125	0.13%
2021/08/25	1	28.35	0	0.00	28.70	1	2,011	0.05%
2021/08/24	0	0.00	5	26.05	26.10	-5	1,994	-0.25%
2021/08/20	0.5	23.00	0	0.00	23.65	0.5	1,958	0.03%
2021/08/19	5.1	22.80	2	22.80	22.80	3.1	1,949	0.16%
2021/08/13	0.1	28.54	0	0.00	28.70	0.1	1,948	0.01%
2021/08/09	2	38.68	0	0.00	38.35	2	1,894	0.11%
2021/08/06	1	30.20	0	0.00	35.20	1	1,755	0.06%
2021/08/05	3	29.40	9	30.58	32.00	-6	1,647	-0.36%
2021/07/26	0.2	26.50	0	0.00	25.50	0.2	1,529	0.02%
2021/07/21	0.8	29.00	1	27.10	29.50	-0.2	1,490	-0.01%
2021/07/19	0.3	24.80	3	25.20	27.20	-2.7	1,468	-0.18%
2021/07/16	3	24.75	0	0.00	24.75	3	1,508	0.20%
2021/07/15	0	0.00	3	25.33	25.50	-3	1,554	-0.19%
2021/07/14	1	23.00	0	0.00	24.20	1	1,567	0.06%
2021/07/12	0	0.00	2	26.90	27.00	-2	1,617	-0.12%
2021/07/09	0	0.00	6	25.17	24.55	-6	1,589	-0.38%
2021/07/08	8	24.63	1	23.60	24.65	7	1,563	0.45%
2021/07/07	4	24.10	0	0.00	24.40	4	1,497	0.27%
2021/07/06	1	22.20	0.6	22.20	22.20	0.4	1,407	0.03%
2021/07/01	0.2	17.60	0	0.00	16.75	0.2	1,339	0.01%
2021/06/30	0.1	18.05	0	0.00	17.85	0.1	1,330	0.01%
2021/06/29	0.1	18.56	0	0.00	18.20	0.1	1,338	0.01%
2021/06/28	0.1	19.10	0	0.00	19.00	0.1	1,348	0.01%
2021/06/16	1	10.75	0	0.00	10.70	1	1,332	0.08%
2021/06/11	5	10.75	0	0.00	10.90	5	1,393	0.36%
2021/06/03	0.3	10.71	0	0.00	10.60	0.3	1,506	0.02%
2021/06/02	0	0.00	1	10.70	11.05	-1	1,460	-0.07%
2021/05/24	0.4	9.40	0	0.00	9.40	0.4	1,454	0.03%
2021/05/18	0.2	9.41	0	0.00	9.57	0.2	1,462	0.01%
2021/05/14	1	10.25	0	0.00	9.80	1	1,440	0.07%
2021/05/13	0.1	10.10	0	0.00	10.15	0.1	1,423	0.01%
2021/05/12	0.1	10.04	2	9.96	9.91	-1.9	1,409	-0.13%
2021/05/11	0.3	10.46	0	0.00	10.40	0.3	1,382	0.02%
2021/05/04	1.1	10.45	1	10.70	10.45	0.1	1,337	0.01%
2021/04/29	5	10.85	0	0.00	10.80	5	1,295	0.39%
2021/04/28	1	11.00	0	0.00	11.00	1	1,294	0.08%
2021/04/27	0.2	11.45	0	0.00	11.15	0.2	1,302	0.02%
2021/04/26	0.1	11.15	0	0.00	11.15	0.1	1,298	0.01%
2021/04/23	5.1	10.95	0	0.00	10.90	5.1	1,294	0.39%
2021/04/22	0.3	11.30	0	0.00	11.00	0.3	1,301	0.03%
2021/04/21	0.7	11.45	0	0.00	11.30	0.7	1,304	0.06%
2021/04/20	0.1	11.55	0	0.00	11.40	0.1	1,293	0.01%
2021/04/19	0.2	11.53	0	0.00	11.20	0.2	1,289	0.02%
2021/04/16	7.2	11.71	0	0.00	11.70	7.2	1,271	0.56%
2021/04/15	0	0.00	2	11.95	12.15	-2	1,265	-0.16%
2021/04/14	0	0.00	1	12.30	12.25	-1	1,259	-0.08%
2021/04/13	2	12.80	0	0.00	12.75	2	1,258	0.16%
2021/04/12	0	0.00	5	12.40	12.75	-5	1,215	-0.41%
2021/04/09	0	0.00	1	12.05	11.60	-1	1,175	-0.09%
2021/04/08	2	11.98	0.2	12.30	12.15	1.8	1,175	0.15%
2021/04/06	7	10.39	0	0.00	10.40	7	1,260	0.56%
2021/03/29	0.1	10.55	0	0.00	10.45	0.1	1,333	0.01%
2021/03/26	1	10.45	0	0.00	10.50	1	1,332	0.08%
2021/03/25	1	10.45	0	0.00	10.40	1	1,335	0.07%
2021/03/24	0	0.00	1	10.75	10.65	-1	1,330	-0.08%
2021/03/23	1	10.50	0	0.00	10.45	1	1,327	0.08%
2021/03/18	0	12.10	0	0.00	11.50	0	1,285	0.00%
2021/03/17	5.1	11.95	1	11.90	12.10	4.1	1,256	0.33%
2021/03/16	1	11.27	0	0.00	11.35	1	1,205	0.08%
2021/03/12	0.2	10.25	5	10.15	10.15	-4.8	1,207	-0.40%
2021/03/11	7.4	10.16	0	0.00	10.10	7.4	1,214	0.61%
2021/03/10	1.3	10.83	10	10.60	10.55	-8.7	1,184	-0.73%
2021/03/09	3.2	10.43	0	0.00	10.40	3.2	1,114	0.29%
2021/03/08	0.6	11.57	0	0.00	11.55	0.6	1,105	0.06%
2021/03/04	1.2	14.22	0	0.00	14.20	1.2	1,126	0.11%
2021/02/26	0	0.00	5	14.50	14.50	-5	1,334	-0.37%
2021/02/22	0	0.00	3	14.50	14.50	-3	1,402	-0.21%
2021/02/18	0	0.00	1	14.20	14.40	-1	1,431	-0.07%
2021/02/17	1	14.00	0	0.00	14.00	1	1,438	0.07%
2021/02/01	0	0.00	2	13.50	13.60	-2	1,666	-0.12%
2021/01/27	2	14.00	0	0.00	14.25	2	1,813	0.11%
2021/01/25	2.1	13.57	0	0.00	13.90	2.1	1,879	0.11%
2021/01/20	0.5	15.00	0	0.00	14.30	0.5	1,887	0.03%
2021/01/18	0.1	15.35	0	0.00	15.30	0.1	1,877	0.00%
2021/01/15	0	0.00	1	15.70	15.75	-1	1,872	-0.05%
2021/01/14	0	0.00	1	16.45	16.65	-1	1,854	-0.05%
2021/01/11	1	15.85	0	0.00	15.70	1	1,828	0.05%
2021/01/08	1	16.20	0	0.00	16.00	1	1,828	0.05%
2021/01/07	0.1	16.05	0	0.00	15.80	0.1	1,819	0.01%
2021/01/06	1	16.30	0	0.00	15.85	1	1,825	0.05%
2021/01/05	0	0.00	1	16.55	16.55	-1	1,799	-0.06%
2021/01/04	2	16.20	1	16.15	16.10	1	1,785	0.06%
2020/12/30	3.1	16.81	0	0.00	16.65	3.1	1,757	0.17%
2020/12/29	5	17.60	25	17.62	17.90	-20	1,702	-1.17%
2020/12/28	26	16.63	0	0.00	17.10	26	1,571	1.65%
2020/12/18	0	15.40	0	0.00	15.20	0	1,545	0.00%
2020/12/04	0	0.00	10	15.85	15.70	-10	1,953	-0.51%
2020/11/27	10	16.80	0	0.00	16.70	10	2,393	0.42%
2020/11/26	0	0.00	1	16.50	16.65	-1	2,397	-0.04%
2020/11/25	0	0.00	21	16.68	17.20	-21	2,353	-0.89%
2020/11/18	0	15.30	0	0.00	15.25	0	2,174	0.00%
2020/11/11	1	16.25	0	0.00	15.85	1	2,126	0.05%
2020/11/05	0	0.00	2	15.00	15.00	-2	1,956	-0.10%
2020/11/04	1	15.35	0	0.00	15.00	1	1,945	0.05%
2020/10/27	0.1	13.77	0	0.00	13.40	0.1	1,903	0.00%
2020/10/23	0	14.00	0	0.00	13.90	0	1,910	0.00%
2020/10/19	0	0.00	2	14.18	14.05	-2	1,952	-0.10%
2020/10/14	1	14.15	0	0.00	14.30	1	1,934	0.05%
2020/10/06	2	14.20	0	0.00	14.15	2	1,911	0.10%
2020/09/25	0	0.00	3	14.43	14.10	-3	1,946	-0.15%
2020/09/24	1	13.90	0	0.00	13.85	1	1,925	0.05%
2020/09/22	1	14.72	0	0.00	14.80	1	1,893	0.05%
2020/09/21	0	0.00	12	16.14	15.85	-12	1,842	-0.65%
2020/09/18	1	16.60	3	16.45	16.45	-2	1,818	-0.11%
2020/09/17	5.2	16.93	0	0.00	16.55	5.2	1,802	0.29%
2020/09/16	11.1	16.75	0	0.00	16.70	11.1	1,791	0.62%
2020/09/15	3.1	17.02	6	17.43	17.20	-3	1,759	-0.17%
2020/09/14	0	0.00	5	16.26	16.80	-5	1,698	-0.29%
2020/09/10	1	16.15	20	16.15	16.05	-19	1,638	-1.16%
2020/09/09	23	15.80	0	0.00	16.80	23	1,558	1.48%
2020/09/08	0.2	16.00	35	15.87	16.00	-34.8	1,521	-2.28%
2020/09/07	19	17.09	0	0.00	16.50	19	1,493	1.27%
2020/09/04	20	17.05	3	15.70	17.05	17	1,428	1.19%
2020/09/03	13	15.40	1	15.50	15.50	12	1,267	0.95%
2020/09/02	17	13.81	0	0.00	14.10	17	1,228	1.38%
2020/09/01	5	12.85	0	0.00	12.85	5	1,140	0.44%
2020/08/20	0	0.00	2	12.10	11.40	-2	1,101	-0.18%
2020/08/19	0	0.00	1	12.55	12.40	-1	1,085	-0.09%
2020/08/18	0	0.00	38	12.30	12.25	-38	1,079	-3.52%
2020/08/17	0	0.00	13	12.47	12.40	-13	1,078	-1.21%
2020/08/14	19	12.46	0	0.00	12.75	19	1,073	1.77%
2020/08/12	0	0.00	1	12.00	12.25	-1	1,068	-0.09%
2020/08/07	0	0.00	2	13.08	12.80	-2	1,017	-0.20%
2020/07/29	0	0.00	1	13.70	13.50	-1	988	-0.10%
2020/07/16	0	0.00	0.6	16.55	16.50	-0.6	977	-0.06%
2020/07/08	0.1	17.10	7	16.85	16.90	-6.9	965	-0.71%
2020/07/03	0.1	16.50	0.2	16.50	16.35	-0.2	963	-0.02%
2020/07/01	0	0.00	3	16.55	16.15	-3	968	-0.31%
2020/06/29	0	0.00	1	16.90	16.95	-1	988	-0.10%
2020/06/10	0	0.00	1	10.25	10.00	-1	1,015	-0.10%
2020/06/08	0	0.00	4	10.55	10.30	-4	1,029	-0.39%
2020/06/03	0	0.00	4	10.83	11.25	-4	1,078	-0.37%
2020/06/02	3	10.18	2	10.00	11.15	1	1,064	0.09%
2020/06/01	0	0.00	7	10.20	10.15	-7	1,059	-0.66%
2020/05/29	34	10.41	0	0.00	10.40	34	1,094	3.11%
2020/05/28	1	10.90	0	0.00	10.90	1	1,123	0.09%
2020/05/27	0	0.00	2	9.50	9.93	-2	1,123	-0.18%
2020/05/26	0	0.00	19	9.04	9.03	-19	1,187	-1.60%
2020/05/25	0	0.00	4	9.04	9.01	-4	1,310	-0.31%
2020/05/19	2	9.10	0	0.00	9.15	2	1,600	0.12%
2020/05/18	0	0.00	6	9.07	9.13	-6	1,679	-0.36%
2020/05/15	0	0.00	5	9.01	9.13	-5	1,679	-0.30%
2020/05/04	0	0.00	1	9.18	9.18	-1	1,634	-0.06%
2020/04/30	11	9.80	0	0.00	9.75	11	1,625	0.68%
2020/04/29	2	9.50	0	0.00	9.50	2	1,592	0.13%
2020/04/24	0	0.00	5	8.28	8.30	-5	1,587	-0.32%
2020/04/23	0	0.00	1	8.09	8.19	-1	1,582	-0.06%
2020/04/16	0	0.00	3	8.78	8.88	-3	1,573	-0.19%
2020/04/09	0	0.00	13	8.69	8.67	-13	1,582	-0.82%
2020/03/31	2	7.92	2	7.91	7.80	0	1,584	0.00%
2020/03/27	17	8.75	0	0.00	8.22	17	1,574	1.08%
2020/03/18	0	0.00	1	8.27	8.15	-1	1,477	-0.07%
2020/03/12	0	0.00	7	10.66	10.60	-7	1,415	-0.49%
2020/03/11	2	11.95	16	11.99	11.75	-14	1,377	-1.02%
2020/03/10	0	0.00	2	11.20	11.85	-2	1,356	-0.15%
2020/03/09	4	12.83	13	12.25	12.15	-9	1,319	-0.68%
2020/03/04	0	0.00	7	13.63	13.95	-7	1,234	-0.57%
2020/03/03	21	14.70	20	14.40	14.20	1	1,187	0.08%
2020/02/27	35	16.20	12	16.20	16.20	23	1,090	2.11%
2020/02/26	3	17.58	2	18.55	17.95	1	1,004	0.10%
2020/02/25	3	17.62	5	16.35	17.65	-2	873	-0.23%
2020/02/24	5	16.10	5	16.15	16.05	0	772	0.00%
2020/02/21	7	17.03	1	16.70	16.80	6	734	0.82%
2020/02/20	25	16.71	0	0.00	17.05	25	670	3.73%
2020/02/19	6	15.85	0	0.00	16.25	6	569	1.05%
2020/02/18	0	0.00	9	14.57	14.80	-9	499	-1.80%
2020/02/14	0	0.00	10	14.65	14.65	-10	504	-1.98%
2020/02/13	0	0.00	8	14.55	14.50	-8	510	-1.57%
2020/02/11	0	0.00	183	14.59	14.50	-183	545	-33.52%	大賣/鉅額交易
2020/02/10	0	0.00	204.8	14.52	14.45	-204.8	545	-37.52%	大賣/鉅額交易
2020/02/04	3	14.45	0	0.00	14.55	3	575	0.52%
2020/01/17	3	15.80	0	0.00	15.80	3	776	0.39%
2020/01/16	0	0.00	1	15.75	15.80	-1	776	-0.13%
2020/01/10	3	15.85	0	0.00	15.70	3	768	0.39%
2020/01/08	5	15.80	5	15.55	15.55	0	772	0.00%
2020/01/07	20	15.97	6	15.80	15.80	14	780	1.79%
2020/01/03	11	16.05	0	0.00	15.50	11	763	1.44%
2020/01/02	11	15.87	0	0.00	15.85	11	777	1.41%
2019/12/30	0	0.00	1	14.95	15.00	-1	764	-0.13%
2019/12/27	0	0.00	4	14.85	14.85	-4	779	-0.51%
2019/12/18	0	0.00	2	14.95	14.90	-2	840	-0.24%
2019/12/13	1	14.75	0	0.00	14.75	1	843	0.12%
2019/12/09	17	14.93	0	0.00	14.90	17	884	1.92%
2019/11/28	0	0.00	3	14.68	14.60	-3	1,087	-0.28%
2019/11/26	0	0.00	5	14.92	14.85	-5	1,129	-0.44%
2019/11/21	0	0.00	3	14.87	14.85	-3	1,161	-0.26%
2019/11/15	6	15.13	0	0.00	15.15	6	1,428	0.42%
2019/11/14	0	0.00	18	14.75	14.75	-18	1,420	-1.27%
2019/11/12	1	15.10	0	0.00	15.00	1	1,409	0.07%
2019/11/11	1	15.00	0	0.00	14.85	1	1,409	0.07%
2019/11/08	5	15.50	0	0.00	16.20	5	1,391	0.36%
2019/11/07	8	15.50	0	0.00	15.45	8	1,384	0.58%
2019/11/04	0	0.00	1	15.90	15.90	-1	1,427	-0.07%
2019/11/01	5	16.05	0	0.00	16.10	5	1,425	0.35%
2019/10/31	2	16.00	0	0.00	16.05	2	1,422	0.14%
2019/10/30	1	16.00	0	0.00	15.95	1	1,407	0.07%
2019/10/29	1	16.15	1	16.00	15.95	0	1,391	0.00%
2019/10/02	3	14.90	0	0.00	14.95	3	1,110	0.27%
2019/09/24	0	0.00	6	14.70	15.15	-6	1,096	-0.55%
2019/09/23	0	0.00	10	14.65	14.65	-10	1,071	-0.93%
2019/09/19	0	0.00	1	14.60	14.75	-1	1,061	-0.09%
2019/09/18	5	14.80	9	14.75	14.70	-4	1,056	-0.38%
2019/09/16	0	0.00	3	14.65	14.50	-3	1,042	-0.29%
2019/09/12	0	0.00	4	14.90	14.80	-4	1,029	-0.39%
2019/09/11	1	15.10	1	15.20	15.15	0	1,015	0.00%
2019/09/10	20	15.49	0	0.00	15.40	20	1,002	2.00%
2019/09/06	8	14.61	0	0.00	14.65	8	939	0.85%
2019/09/03	0	0.00	283	14.22	14.85	-283	843	-33.54%	大賣/鉅額交易
2019/09/02	0	0.00	62	14.08	14.15	-62	800	-7.74%
2019/08/30	5	13.70	0	0.00	13.65	5	778	0.64%
2019/08/29	0	0.00	135	13.80	13.70	-135	764	-17.67%	大賣/鉅額交易
2019/08/23	0	0.00	13	13.39	13.35	-13	694	-1.87%
2019/08/22	0	0.00	64	13.65	13.55	-64	677	-9.44%
2019/08/20	21	13.36	403	13.33	13.45	-382	599	-63.67%	大賣/鉅額交易
2019/08/14	0	0.00	2	14.43	14.40	-2	415	-0.48%
2019/08/08	5	15.46	0	0.00	15.45	5	405	1.23%
2019/05/07	0	0.00	10	20.00	19.85	-10	873	-1.14%
2019/05/02	0	0.00	5	20.27	20.30	-5	881	-0.57%
2019/04/30	0	0.00	2	19.60	19.90	-2	880	-0.23%
2019/04/26	0	0.00	1	20.05	19.90	-1	878	-0.11%
2019/04/25	5	20.68	3	20.55	20.55	2	866	0.23%
2019/04/24	3	21.70	0	0.00	21.00	3	852	0.35%
2019/04/22	1	21.85	8	21.38	21.90	-7	820	-0.85%
2019/04/19	3	20.00	0	0.00	19.95	3	771	0.39%
2019/04/17	5	21.00	0	0.00	21.10	5	748	0.67%
2019/04/16	0	0.00	12	20.04	20.70	-12	708	-1.69%
2019/04/12	2	19.55	0	0.00	19.50	2	675	0.30%
2019/04/10	0	0.00	3	18.25	18.15	-3	661	-0.45%
2019/04/09	3	18.35	0	0.00	18.35	3	640	0.47%
2019/04/02	0	0.00	20	16.13	16.75	-20	655	-3.05%
2019/03/13	1	16.20	0	0.00	16.10	1	974	0.10%
2018/12/26	0	0.00	2	18.80	18.60	-2	626	-0.32%
2018/12/24	50	19.25	3	19.42	19.50	47	581	8.09%
2018/12/22	4	19.49	0	0.00	19.95	4	548	0.73%
2018/12/21	1	17.80	0	0.00	18.55	1	487	0.21%
2018/12/12	10	17.50	0	0.00	17.85	10	422	2.37%
2018/12/10	0	0.00	1	16.70	17.50	-1	360	-0.28%
2018/12/07	1	15.95	0	0.00	15.95	1	324	0.31%
2018/09/05	1	17.05	0	0.00	17.05	1	320	0.31%
2018/08/24	0	0.00	1	15.60	15.50	-1	310	-0.32%
2018/08/23	1	15.35	0	0.00	15.60	1	312	0.32%
2018/07/31	1	20.35	0	0.00	20.20	1	262	0.38%
2018/07/02	0	0.00	1	20.80	20.25	-1	297	-0.34%
2018/06/25	1	20.60	0	0.00	20.60	1	314	0.32%
2018/06/21	0	0.00	2	21.00	20.90	-2	316	-0.63%
2018/06/15	0	0.00	2	21.30	21.35	-2	342	-0.58%
2018/06/11	0	0.00	3	21.53	21.55	-3	379	-0.79%
2018/05/09	30	22.84	5	22.95	22.80	25	735	3.40%
2018/05/08	100	22.91	7	22.95	22.70	93	734	12.66%
2018/05/04	0	0.00	4	23.00	22.65	-4	737	-0.54%
2018/05/03	0	0.00	5	22.90	22.85	-5	738	-0.68%
2018/04/27	40	21.45	0	0.00	21.25	40	727	5.50%
2018/04/26	105	21.27	0	0.00	21.00	105	728	14.41%	大買/鉅額交易
2018/04/25	10	21.20	0	0.00	21.20	10	729	1.37%
2018/04/23	2	21.75	0	0.00	21.80	2	734	0.27%
2018/04/20	6	21.68	4	21.95	21.95	2	735	0.27%
2018/03/31	1	24.10	0	0.00	24.00	1	770	0.13%
2018/03/29	2	24.80	0	0.00	24.85	2	769	0.26%
2018/03/28	1	25.25	0	0.00	25.15	1	767	0.13%
2018/03/20	0	0.00	7	25.45	25.35	-7	752	-0.93%