泰鼎-KY (4927)-統一-內湖券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
38.90
漲跌
▼0.60
漲幅
-1.52%
成交量
872張
產業
上市電子零組件類股
483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

泰鼎-KY (4927)籌碼相關－統一-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

統一-內湖券商分點個股進出
統一-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
2024/05/10	5	41.30	0	0.00	40.90	5	744	0.67%
2024/05/09	17	41.98	0	0.00	41.70	17	737	2.31%
2024/05/07	5	42.15	0	0.00	42.30	5	732	0.68%
2024/04/18	0	0.00	15	39.27	39.50	-15	670	-2.24%
2024/03/27	0	40.95	0	0.00	40.60	0	552	0.00%
2024/02/26	1	47.50	0	0.00	47.40	1	224	0.45%
2023/11/02	1	46.50	0	0.00	46.90	1	749	0.13%
2023/10/30	1	47.20	0	0.00	47.50	1	772	0.13%
2023/09/08	5	56.00	0	0.00	56.60	5	1,201	0.42%
2023/08/02	5	58.44	2	60.60	58.20	3	1,450	0.21%
2023/08/01	7	61.30	0	0.00	61.40	7	1,449	0.48%
2023/07/24	0	0.00	2	63.20	62.60	-2	1,430	-0.14%
2023/07/18	4	66.00	0	0.00	66.00	4	1,452	0.28%
2023/07/17	1	66.00	0	0.00	67.40	1	1,444	0.07%
2023/07/06	1	63.70	1	66.40	65.80	0	1,633	0.00%
2023/07/05	3	68.07	0	0.00	67.80	3	1,583	0.19%
2023/07/04	3	70.23	0	0.00	70.20	3	1,531	0.20%
2023/06/20	2	61.20	0	0.00	60.80	2	1,387	0.14%
2023/06/14	1	62.00	0	0.00	62.20	1	1,365	0.07%
2023/06/12	1	63.50	0	0.00	64.20	1	1,356	0.07%
2023/06/07	0	0.00	1	63.50	64.70	-1	1,344	-0.07%
2023/06/06	1	64.80	10	65.48	64.80	-9	1,326	-0.68%
2023/06/05	0	0.00	10	63.19	63.80	-10	1,275	-0.78%
2023/06/02	10	61.60	0	0.00	61.70	10	1,245	0.80%
2023/05/31	1	63.00	10	63.30	63.00	-9	1,256	-0.72%
2023/05/29	10	61.40	0	0.00	60.80	10	1,232	0.81%
2023/05/26	10	61.48	0	0.00	60.80	10	1,213	0.82%
2023/05/17	0	0.00	25	59.32	59.70	-25	1,244	-2.01%
2023/04/25	8	55.35	0	0.00	53.90	8	1,252	0.64%
2023/04/21	9	57.23	0	0.00	56.70	9	1,227	0.73%
2023/04/20	6	58.77	0	0.00	58.40	6	1,207	0.50%
2023/04/18	2	60.50	0	0.00	60.40	2	1,192	0.17%
2023/04/17	0	0.00	10	61.20	61.40	-10	1,171	-0.85%
2023/04/13	5	63.00	15	62.95	61.50	-10	1,151	-0.87%
2023/04/12	20	62.94	8	62.05	63.60	12	1,060	1.13%
2023/04/11	8	62.04	0	0.00	62.10	8	976	0.82%
2023/03/30	2	58.50	2	59.40	59.20	0	867	0.00%
2023/03/22	0	0.00	10	59.10	58.90	-10	904	-1.11%
2023/03/15	2	56.50	0	0.00	56.50	2	950	0.21%
2023/03/14	2	57.00	0	0.00	57.00	2	982	0.20%
2023/03/13	6	57.93	0	0.00	58.60	6	996	0.60%
2023/03/06	0	0.00	4	61.40	61.90	-4	1,232	-0.32%
2023/03/03	0	0.00	4	59.70	59.40	-4	1,250	-0.32%
2023/03/01	6	58.47	0	0.00	58.70	6	1,338	0.45%
2023/02/22	2	62.60	0	0.00	62.30	2	1,384	0.14%
2023/02/02	0	0.00	6	60.00	60.20	-6	1,864	-0.32%
2022/12/16	4	57.75	0	0.00	57.50	4	2,412	0.17%
2022/12/15	2	58.90	0	0.00	58.90	2	2,412	0.08%
2022/12/12	0	0.00	2	59.50	59.50	-2	2,431	-0.08%
2022/12/09	2	58.60	0	0.00	58.70	2	2,452	0.08%
2022/12/06	0	0.00	14	59.41	59.50	-14	2,550	-0.55%
2022/12/05	0	0.00	7	60.51	61.00	-7	2,535	-0.28%
2022/12/02	0	0.00	6	61.80	60.80	-6	2,533	-0.24%
2022/12/01	20	61.00	0	0.00	60.10	20	2,520	0.79%
2022/11/29	3	58.90	0	0.00	59.50	3	2,584	0.12%
2022/11/28	7	59.27	5	58.42	59.30	2	2,579	0.08%
2022/11/25	2	57.00	0	0.00	57.00	2	2,496	0.08%
2022/11/24	0	0.00	4	58.30	58.40	-4	2,494	-0.16%
2022/10/19	0	0.00	5	52.08	51.60	-5	2,364	-0.21%
2022/10/18	5	51.40	0	0.00	51.50	5	2,275	0.22%
2022/09/22	1	55.60	1	56.00	55.70	0	2,257	0.00%
2022/09/21	2	57.10	0	0.00	56.80	2	2,245	0.09%
2022/09/20	2	57.10	2	57.80	57.80	0	2,247	0.00%
2022/09/19	2	58.10	0	0.00	57.30	2	2,247	0.09%
2022/09/13	0	0.00	4	59.25	58.90	-4	2,210	-0.18%
2022/09/07	4	56.78	0	0.00	56.60	4	2,244	0.18%
2022/09/02	1	61.70	1	61.30	60.90	0	2,251	0.00%
2022/08/19	0	0.00	1	63.90	62.30	-1	1,915	-0.05%
2022/08/18	1	61.90	0	0.00	61.90	1	1,693	0.06%
2022/08/16	2	57.30	2	56.90	56.80	0	1,730	0.00%
2022/08/04	0	0.00	36	56.68	55.70	-36	1,760	-2.05%
2022/07/21	0	0.00	50	63.52	64.20	-50	2,010	-2.49%
2022/07/05	3	63.80	3	65.00	64.70	0	2,343	0.00%
2022/06/24	34	72.78	0	0.00	72.30	34	2,610	1.30%
2022/06/15	20	76.26	2	78.20	75.70	18	3,125	0.58%
2022/06/14	2	78.80	2	79.10	78.50	0	3,095	0.00%
2022/06/13	3	79.90	2	79.50	79.70	1	3,072	0.03%
2022/06/10	2	83.50	0	0.00	83.20	2	3,034	0.07%
2022/06/07	1	88.00	1	86.40	86.40	0	3,054	0.00%
2022/05/24	0	0.00	41	89.32	88.60	-41	3,449	-1.19%
2022/05/17	0	0.00	0.1	94.00	94.40	-0.1	3,498	0.00%
2022/05/13	0	0.00	1	93.00	93.00	-1	3,578	-0.03%
2022/05/09	0	0.00	3	100.00	97.20	-3	3,928	-0.08%
2022/05/05	3	104.00	0	0.00	104.00	3	4,176	0.07%
2022/04/22	0	0.00	10	94.56	94.50	-10	4,492	-0.22%
2022/04/21	1	104.50	0	0.00	105.00	1	4,436	0.02%
2022/04/14	0	0.00	7	104.29	103.50	-7	5,053	-0.14%
2022/04/13	7	103.50	0	0.00	103.50	7	5,261	0.13%
2022/04/11	0	0.00	5	97.78	98.80	-5	5,549	-0.09%
2022/04/07	3	102.50	0	0.00	102.00	3	5,729	0.05%
2022/04/01	2	107.00	0	0.00	103.50	2	5,968	0.03%
2022/03/31	0	0.00	13	107.50	106.00	-13	6,026	-0.22%
2022/03/30	13	105.85	6	105.67	105.50	7	6,178	0.11%
2022/03/28	0	0.00	6	103.50	105.50	-6	6,557	-0.09%
2022/03/25	6	104.50	1	107.00	104.50	5	6,734	0.07%
2022/03/24	6	106.92	12	102.67	107.50	-6	6,998	-0.09%
2022/03/23	19	103.16	17	104.65	102.50	2	7,083	0.03%
2022/03/22	25	102.22	5	100.90	102.50	20	7,145	0.28%
2022/03/15	0	91.80	0	0.00	89.40	0	7,060	0.00%
2022/03/04	1	95.20	0	0.00	92.30	1	8,202	0.01%
2022/02/23	35	104.50	0	0.00	104.00	35	8,512	0.41%
2022/02/17	1	105.50	1	107.00	104.00	0	8,972	0.00%
2022/02/11	3	107.00	3	107.00	107.00	0	9,870	0.00%
2022/02/10	0	0.00	35	104.00	104.50	-35	10,054	-0.35%
2022/02/09	12	103.46	0	0.00	105.50	12	10,128	0.12%
2022/01/24	1	116.50	0	0.00	119.00	1	10,245	0.01%
2022/01/21	5	124.10	6	124.33	121.00	-1	10,262	-0.01%
2022/01/13	0	0.00	6	120.33	122.50	-6	10,540	-0.06%
2022/01/11	6	128.25	20	127.00	129.00	-14	10,539	-0.13%
2022/01/10	21	129.29	0	0.00	129.00	21	10,515	0.20%
2022/01/07	2	130.75	9	128.44	125.00	-7	10,675	-0.07%
2022/01/06	6	129.50	2	137.50	137.00	4	10,737	0.04%
2022/01/05	2	131.25	6	126.83	128.50	-4	10,568	-0.04%
2022/01/04	0	0.00	10	130.00	132.50	-10	10,402	-0.10%
2021/12/29	0	0.00	87	126.91	129.00	-87	10,231	-0.85%
2021/12/27	7	120.00	7	121.93	124.00	0	10,047	0.00%
2021/12/24	31	118.74	151	118.50	123.00	-120	10,005	-1.20%	大賣/鉅額交易
2021/12/23	32	122.47	1	123.00	129.00	31	9,825	0.32%
2021/12/21	2	116.75	4	115.13	118.00	-2	9,542	-0.02%
2021/12/20	192	116.76	10	114.95	114.00	182	9,781	1.86%	大買/鉅額交易
2021/12/17	51	106.09	1	107.00	108.00	50	9,552	0.52%
2021/12/16	142	101.61	0	0.00	102.50	142	9,333	1.52%	大買/鉅額交易
2021/12/07	0	0.00	1	93.70	93.60	-1	10,136	-0.01%
2021/12/06	0	0.00	1	97.10	95.60	-1	10,457	-0.01%
2021/12/03	1	96.30	0	0.00	96.30	1	10,554	0.01%
2021/12/02	2	99.80	3	99.90	98.30	-1	10,616	-0.01%
2021/12/01	2	104.75	13	105.35	103.00	-11	10,358	-0.11%
2021/11/30	26	112.92	8	113.50	114.00	18	10,353	0.17%
2021/11/25	1	100.00	0	0.00	100.00	1	10,365	0.01%
2021/11/24	2	101.00	1	102.50	101.50	1	10,336	0.01%
2021/11/23	21	100.66	23	102.53	99.00	-2	10,249	-0.02%
2021/11/22	23	102.80	18	106.06	102.50	5	10,121	0.05%
2021/11/19	16	103.00	0	0.00	103.00	16	9,883	0.16%
2021/11/17	0.1	101.00	0	0.00	103.00	0.1	9,585	0.00%
2021/11/16	2	97.20	2	99.50	100.50	0	9,481	0.00%
2021/11/15	3	104.17	3	103.50	103.50	0	9,310	0.00%
2021/11/12	1	99.00	0	0.00	98.90	1	9,148	0.01%
2021/11/10	0	0.00	5	93.74	92.30	-5	8,609	-0.06%
2021/11/09	7	92.16	3	91.73	93.60	4	8,228	0.05%
2021/11/04	0	0.00	1	83.80	84.80	-1	7,630	-0.01%
2021/11/03	0	0.00	2	80.30	79.90	-2	7,371	-0.03%
2021/11/02	0	0.00	11	78.09	76.30	-11	7,284	-0.15%
2021/10/26	0	0.00	4	75.20	75.10	-4	6,952	-0.06%
2021/10/25	2	79.50	0	0.00	77.50	2	6,781	0.03%
2021/10/22	14	80.37	3	81.90	80.80	11	6,653	0.17%
2021/10/21	0	0.00	47	77.92	78.20	-47	6,455	-0.73%
2021/10/20	170	78.19	3	78.10	77.90	167	6,355	2.63%	大買/鉅額交易
2021/10/19	8	77.44	3	78.50	78.50	5	6,208	0.08%
2021/10/18	485	76.80	2	75.90	77.30	483	6,132	7.88%	大買/鉅額交易
2021/10/15	25	75.40	8	75.78	76.00	17	6,050	0.28%
2021/10/14	1	74.20	1	74.10	73.90	0	5,766	0.00%
2021/10/07	4	71.05	3	70.53	70.80	1	5,641	0.02%
2021/10/06	2	68.05	2	68.85	68.70	0	5,580	0.00%
2021/10/05	102	65.45	0	0.00	68.70	102	5,539	1.84%	大買/鉅額交易
2021/10/04	0	0.00	102	65.67	65.00	-102	5,466	-1.87%	大賣/鉅額交易
2021/09/29	1	69.50	2	70.10	69.50	-1	5,269	-0.02%
2021/09/27	12	74.41	10	74.59	73.10	2	5,041	0.04%
2021/09/24	1	71.00	2	72.00	71.30	-1	4,553	-0.02%
2021/09/23	0	0.00	3	69.00	69.00	-3	4,403	-0.07%
2021/09/15	2	67.20	30	67.22	68.90	-28	4,143	-0.68%
2021/09/10	6	70.80	0	0.00	73.10	6	3,676	0.16%
2021/09/09	33	69.76	8	70.91	71.50	25	3,227	0.77%
2021/09/06	2	68.55	0	0.00	68.40	2	2,407	0.08%
2021/09/03	4	69.60	82	69.52	70.50	-78	2,298	-3.39%
2021/09/02	3	67.83	3	67.83	68.60	0	1,979	0.00%
2021/09/01	0	0.00	4	64.25	65.80	-4	1,608	-0.25%
2021/08/23	72	57.88	0	0.00	58.30	72	1,429	5.04%
2021/07/22	0	0.00	2	62.40	62.30	-2	2,060	-0.10%
2021/07/20	0	0.00	1	58.90	58.50	-1	2,024	-0.05%
2021/07/19	0	0.00	2	59.80	59.80	-2	2,021	-0.10%
2021/07/16	0	0.00	2	63.50	63.60	-2	2,038	-0.10%
2021/07/14	0	0.00	2	63.80	65.40	-2	1,996	-0.10%
2021/07/08	0	0.00	6	59.80	59.70	-6	2,047	-0.29%
2021/06/25	1	61.30	0	0.00	61.10	1	2,239	0.04%
2021/05/31	0	0.00	2	57.00	56.50	-2	2,531	-0.08%
2021/05/25	0	0.00	2	54.90	55.20	-2	2,608	-0.08%
2021/05/24	0	0.00	5	53.60	53.70	-5	2,607	-0.19%
2021/05/21	5	52.60	0	0.00	52.40	5	2,605	0.19%
2021/05/17	5	44.60	0	0.00	44.55	5	2,584	0.19%
2021/05/13	0	0.00	3	50.20	50.80	-3	2,494	-0.12%
2021/05/07	2	68.85	0	0.00	68.80	2	2,344	0.09%
2021/05/06	2	68.15	0	0.00	67.90	2	2,357	0.08%
2021/05/05	2	67.10	0	0.00	66.50	2	2,436	0.08%
2021/04/28	2	68.50	0	0.00	67.80	2	2,506	0.08%
2021/04/23	0	0.00	1	66.50	67.00	-1	2,476	-0.04%
2021/04/22	6	68.70	0	0.00	66.80	6	2,524	0.24%
2021/04/20	5	67.50	0	0.00	67.20	5	2,535	0.20%
2021/04/19	1	67.00	0	0.00	67.20	1	2,565	0.04%
2021/04/16	0	0.00	1	65.50	65.90	-1	2,547	-0.04%
2021/04/15	4	63.35	2	63.70	64.00	2	2,554	0.08%
2021/04/14	2	62.70	5	61.50	62.00	-3	2,567	-0.12%
2021/04/13	2	64.60	0	0.00	64.30	2	2,516	0.08%
2021/04/06	5	67.20	0	0.00	66.80	5	2,449	0.20%
2021/03/22	2	67.00	0	0.00	66.80	2	2,734	0.07%
2021/03/18	2	67.70	0	0.00	67.40	2	2,752	0.07%
2021/03/10	1	68.00	0	0.00	67.70	1	2,882	0.03%
2021/03/09	0	0.00	1	67.20	67.00	-1	2,885	-0.03%
2020/12/11	0	0.00	1	73.30	72.60	-1	2,810	-0.04%
2020/12/07	1	77.90	0	0.00	77.30	1	2,949	0.03%
2020/12/01	1	83.40	0	0.00	83.40	1	2,889	0.03%
2020/11/30	5	82.64	5	81.30	81.30	0	2,889	0.00%
2020/11/26	3	83.53	3	83.50	84.10	0	2,840	0.00%
2020/11/23	1	81.50	0	0.00	81.50	1	2,871	0.03%
2020/11/20	0	0.00	2	82.50	82.90	-2	2,874	-0.07%
2020/11/17	2	82.10	0	0.00	81.60	2	2,822	0.07%
2020/10/30	0	0.00	1	74.50	74.10	-1	3,595	-0.03%
2020/10/12	1	71.80	0	0.00	72.00	1	4,540	0.02%
2020/09/23	1	80.50	1	77.00	77.30	0	5,685	0.00%
2020/09/17	0	0.00	1	78.60	78.10	-1	5,617	-0.02%
2020/09/15	0	0.00	3	75.87	77.10	-3	5,684	-0.05%
2020/09/14	1	73.90	7	73.73	74.20	-6	5,814	-0.10%
2020/09/11	3	70.20	3	71.30	71.00	0	5,733	0.00%
2020/09/10	2	70.75	2	71.90	70.70	0	5,824	0.00%
2020/09/09	1	71.00	0	0.00	71.20	1	5,989	0.02%
2020/09/07	2	71.60	0	0.00	70.70	2	6,139	0.03%
2020/09/04	5	70.86	0	0.00	71.70	5	6,164	0.08%
2020/08/20	0	0.00	13	71.12	70.50	-13	6,500	-0.20%
2020/08/19	1	73.30	0	0.00	73.50	1	6,602	0.02%
2020/08/14	1	76.40	0	0.00	76.90	1	7,144	0.01%
2020/08/13	1	74.20	0	0.00	73.70	1	7,234	0.01%
2020/08/12	0	0.00	1	73.30	73.20	-1	7,304	-0.01%
2020/08/11	13	76.45	1	75.80	75.80	12	7,256	0.17%
2020/08/10	1	76.10	0	0.00	74.40	1	7,261	0.01%
2020/08/07	0	0.00	1	76.50	76.30	-1	7,369	-0.01%
2020/08/06	0	0.00	2	81.20	79.60	-2	7,356	-0.03%
2020/08/05	3	82.40	3	81.60	83.10	0	7,623	0.00%
2020/08/03	2	76.00	0	0.00	73.70	2	7,519	0.03%
2020/07/30	1	80.10	0	0.00	79.60	1	8,002	0.01%
2020/07/28	1	82.10	4	80.98	82.00	-3	8,007	-0.04%
2020/07/22	0	0.00	2	81.85	82.40	-2	8,100	-0.02%
2020/07/21	0	0.00	3	80.60	81.80	-3	8,102	-0.04%
2020/07/20	0	0.00	3	78.00	80.20	-3	8,192	-0.04%
2020/07/17	2	82.80	0	0.00	78.90	2	8,302	0.02%
2020/07/16	1	79.60	1	79.40	79.60	0	8,376	0.00%
2020/07/15	0	0.00	2	78.40	78.00	-2	8,442	-0.02%
2020/07/14	1	77.60	0	0.00	78.70	1	8,504	0.01%
2020/07/13	1	77.70	0	0.00	77.70	1	8,523	0.01%
2020/07/10	0	0.00	2	78.90	77.70	-2	8,572	-0.02%
2020/07/09	1	83.30	3	81.90	81.10	-2	8,601	-0.02%
2020/07/08	4	80.93	2	81.30	81.60	2	8,613	0.02%
2020/07/07	2	79.35	1	79.40	79.80	1	8,630	0.01%
2020/07/06	2	80.35	0	0.00	78.90	2	8,763	0.02%
2020/07/03	0	0.00	1	78.80	78.00	-1	8,994	-0.01%
2020/07/02	3	78.57	8	78.40	79.40	-5	8,939	-0.06%
2020/07/01	3	71.90	2	71.90	72.20	1	8,738	0.01%
2020/06/30	2	69.10	0	0.00	69.10	2	8,712	0.02%
2020/06/29	4	69.35	0	0.00	69.10	4	8,739	0.05%
2020/06/24	0	0.00	2	70.80	70.80	-2	8,718	-0.02%
2020/06/23	3	71.00	0	0.00	70.60	3	8,835	0.03%
2020/06/22	1	73.10	2	72.80	72.30	-1	8,839	-0.01%
2020/06/19	0	0.00	3	72.77	73.60	-3	8,860	-0.03%
2020/06/17	2	69.15	0	0.00	69.00	2	8,838	0.02%
2020/06/16	1	70.00	0	0.00	70.60	1	8,860	0.01%
2020/06/15	0	0.00	1	67.50	67.30	-1	8,868	-0.01%
2020/06/12	1	67.40	1	67.00	67.60	0	9,014	0.00%
2020/06/10	0	0.00	1	65.80	67.00	-1	9,153	-0.01%
2020/06/08	1	67.90	0	0.00	67.00	1	9,341	0.01%
2020/06/05	2	67.40	3	67.53	67.30	-1	9,400	-0.01%
2020/06/04	1	69.90	3	69.90	69.80	-2	9,466	-0.02%
2020/06/03	1	69.20	3	69.70	70.20	-2	9,620	-0.02%
2020/06/02	4	69.73	0	0.00	69.00	4	9,744	0.04%
2020/06/01	1	69.70	0	0.00	69.60	1	9,816	0.01%
2020/05/27	1	67.50	1	68.60	68.10	0	10,091	0.00%
2020/05/26	4	68.75	3	69.60	68.20	1	10,310	0.01%
2020/05/25	5	70.58	1	70.90	72.50	4	10,445	0.04%
2020/05/22	1	70.50	4	70.03	69.70	-3	10,475	-0.03%
2020/05/21	0	0.00	25	69.87	71.50	-25	10,464	-0.24%
2020/05/20	46	63.54	3	63.90	65.00	43	10,220	0.42%
2020/05/19	14	62.39	1	61.60	62.90	13	10,586	0.12%
2020/05/14	13	62.73	12	62.28	60.60	1	11,202	0.01%
2020/05/12	2	62.65	5	62.98	62.10	-3	12,247	-0.02%
2020/05/11	0	0.00	3	61.40	61.40	-3	12,047	-0.02%
2020/05/07	0	0.00	1	61.00	60.10	-1	12,034	-0.01%
2020/05/06	0	0.00	4	58.80	58.60	-4	11,835	-0.03%
2020/05/04	1	54.90	0	0.00	55.10	1	11,850	0.01%
2020/04/30	1	56.00	0	0.00	56.30	1	11,923	0.01%
2020/04/28	8	56.65	2	56.35	57.20	6	12,202	0.05%
2020/04/24	1	54.00	0	0.00	54.00	1	12,214	0.01%
2020/04/23	3	56.90	1	56.40	54.60	2	12,367	0.02%
2020/04/22	9	55.09	0	0.00	55.90	9	12,442	0.07%
2020/04/21	7	54.37	3	55.10	54.00	4	12,394	0.03%
2020/04/20	63	53.74	1	54.20	53.40	62	12,231	0.51%
2020/04/17	0	0.00	1	53.80	52.00	-1	12,138	-0.01%
2020/04/15	1	53.70	0	0.00	53.00	1	12,025	0.01%
2020/04/14	40	54.16	2	54.00	54.00	38	11,926	0.32%
2020/04/09	49	52.95	19	53.43	52.80	30	11,677	0.26%
2020/04/08	17	52.32	3	50.83	51.80	14	11,479	0.12%
2020/04/07	35	46.86	2	45.30	48.40	33	11,116	0.30%
2020/04/06	0	0.00	21	44.19	44.00	-21	10,970	-0.19%
2020/04/01	0	0.00	67	46.05	45.50	-67	10,811	-0.62%
2020/03/31	7	47.78	27	47.59	47.10	-20	10,793	-0.19%
2020/03/27	9	49.97	9	49.86	48.40	0	10,907	0.00%
2020/03/26	2	51.20	5	51.74	51.80	-3	10,903	-0.03%
2020/03/25	6	52.48	5	52.78	51.40	1	10,937	0.01%
2020/03/24	4	52.35	2	52.50	52.50	2	10,937	0.02%
2020/03/23	6	50.70	7	52.50	51.00	-1	10,976	-0.01%
2020/03/20	0	0.00	3	51.83	51.40	-3	10,835	-0.03%
2020/03/19	10	47.29	8	47.76	47.20	2	10,721	0.02%
2020/03/18	23	51.13	26	51.38	50.50	-3	10,591	-0.03%
2020/03/16	20	48.11	20	48.26	46.55	0	10,242	0.00%
2020/03/13	0	0.00	36	47.00	49.45	-36	10,142	-0.35%
2020/03/12	20	51.80	21	52.45	50.00	-1	10,088	-0.01%
2020/03/11	2	56.00	2	55.20	54.20	0	9,966	0.00%
2020/03/10	0	0.00	285	52.59	55.20	-285	9,869	-2.89%	大賣/鉅額交易
2020/03/09	7	56.61	3	56.10	55.00	4	9,664	0.04%
2020/03/06	1	57.50	2	58.00	57.60	-1	9,457	-0.01%
2020/03/05	18	57.73	0	0.00	56.90	18	9,328	0.19%
2020/03/04	1	56.50	0	0.00	56.70	1	9,246	0.01%
2020/03/03	4	58.50	6	58.22	57.90	-2	9,238	-0.02%
2020/03/02	12	56.22	6	55.97	56.00	6	9,054	0.07%
2020/02/27	22	59.04	3	58.27	55.40	19	8,973	0.21%
2020/02/26	12	57.65	16	58.11	57.10	-4	8,663	-0.05%
2020/02/25	0	0.00	16	55.94	55.90	-16	8,348	-0.19%
2020/02/24	10	55.82	22	56.31	55.70	-12	8,210	-0.15%
2020/02/21	5	54.40	5	54.90	55.50	0	8,069	0.00%
2020/02/20	79	55.95	35	56.06	55.50	44	7,975	0.55%
2020/02/19	0	0.00	4	57.10	58.20	-4	7,523	-0.05%
2020/02/18	7	59.13	6	60.10	57.20	1	7,427	0.01%
2020/02/17	6.1	60.63	8.2	60.42	59.70	-2.1	7,168	-0.03%
2020/02/14	11	59.05	6	58.73	60.30	5	6,726	0.07%
2020/02/13	14	55.01	65	55.55	54.90	-51	6,002	-0.85%
2020/02/12	58	53.19	0	0.00	52.40	58	5,496	1.06%
2020/02/07	4	52.10	2	52.00	52.00	2	5,440	0.04%
2020/02/06	2	52.80	5	53.40	53.60	-3	5,321	-0.06%
2020/02/05	2	53.10	2	53.90	52.60	0	5,214	0.00%
2020/02/04	0	0.00	1	51.70	51.70	-1	4,944	-0.02%
2020/02/03	6	53.17	0	0.00	52.70	6	4,849	0.12%
2020/01/31	4	52.65	59	52.59	53.30	-55	4,686	-1.17%
2020/01/30	0	0.00	7	50.00	49.80	-7	4,367	-0.16%
2020/01/20	0	0.00	4	51.00	51.00	-4	4,231	-0.09%
2020/01/17	0	0.00	7	50.33	50.30	-7	4,153	-0.17%
2020/01/16	2	49.00	0	0.00	49.20	2	3,998	0.05%
2020/01/15	29	47.63	6	47.20	47.20	23	3,778	0.61%
2020/01/06	1	45.55	0	0.00	45.65	1	3,964	0.03%
2020/01/03	6	46.28	0	0.00	46.30	6	4,085	0.15%
2020/01/02	0	0.00	5	47.10	47.25	-5	4,108	-0.12%
2019/12/31	2	46.05	0	0.00	46.00	2	4,206	0.05%
2019/12/30	3	46.05	0	0.00	46.05	3	4,311	0.07%
2019/12/27	0	0.00	4	46.65	46.85	-4	4,271	-0.09%
2019/12/26	4	46.05	0	0.00	46.05	4	4,260	0.09%
2019/12/24	3	47.80	1	47.75	47.70	2	4,240	0.05%
2019/12/23	1	47.20	0	0.00	47.60	1	4,127	0.02%
2019/12/20	4	45.25	4	46.40	46.00	0	3,987	0.00%
2019/12/18	0	0.00	6	45.68	45.10	-6	3,831	-0.16%
2019/12/17	2	43.90	0	0.00	44.10	2	3,703	0.05%
2019/12/16	3	43.55	0	0.00	44.00	3	3,732	0.08%
2019/12/13	0	0.00	8	44.00	43.70	-8	3,946	-0.20%
2019/12/12	0	0.00	2	43.35	43.45	-2	3,953	-0.05%
2019/12/11	2	42.65	0	0.00	42.65	2	4,085	0.05%
2019/12/09	6	43.13	0	0.00	42.60	6	4,163	0.14%
2019/12/06	0	0.00	8	44.05	44.05	-8	4,135	-0.19%
2019/12/04	2	43.00	0	0.00	43.00	2	4,464	0.04%
2019/12/02	2	42.90	0	0.00	42.65	2	4,603	0.04%
2019/11/29	4	44.28	0	0.00	43.75	4	4,658	0.09%
2019/11/28	3	44.55	3	44.85	44.80	0	4,686	0.00%
2019/10/31	0	0.00	2	43.65	43.25	-2	6,445	-0.03%
2019/10/29	0	0.00	1	43.30	42.25	-1	6,586	-0.02%
2019/10/23	0	0.00	2	42.95	42.50	-2	6,712	-0.03%
2019/10/22	2	43.65	0	0.00	42.75	2	6,735	0.03%
2019/10/21	0	0.00	1	42.60	42.55	-1	6,731	-0.01%
2019/10/18	0	0.00	3	42.43	42.85	-3	6,792	-0.04%
2019/10/16	2	41.58	0	0.00	41.80	2	6,818	0.03%
2019/10/15	1	40.60	0	0.00	40.60	1	6,821	0.01%
2019/10/04	1	40.30	3	40.55	40.30	-2	6,848	-0.03%
2019/10/01	3	42.32	0	0.00	42.20	3	6,981	0.04%
2019/09/23	2	44.35	0	0.00	44.30	2	7,290	0.03%
2019/09/17	1	45.25	0	0.00	45.20	1	7,202	0.01%
2019/09/16	4	45.15	0	0.00	44.85	4	7,215	0.06%
2019/09/09	0	0.00	29	48.35	46.70	-29	7,411	-0.39%
2019/09/06	1	51.60	0	0.00	51.50	1	7,243	0.01%
2019/09/05	3	51.50	0	0.00	51.40	3	7,472	0.04%
2019/09/04	5	50.80	0	0.00	51.00	5	7,480	0.07%
2019/09/03	11	50.95	1	51.00	50.50	10	7,592	0.13%
2019/09/02	11	50.32	1	51.30	51.70	10	7,645	0.13%
2019/08/30	1	50.30	2	50.65	50.30	-1	7,796	-0.01%
2019/08/29	5	50.90	0	0.00	50.80	5	7,929	0.06%
2019/08/28	17	50.72	1	50.60	50.60	16	7,921	0.20%
2019/08/27	7	51.31	0	0.00	51.00	7	7,869	0.09%
2019/08/26	16	51.89	0	0.00	51.30	16	7,858	0.20%
2019/08/23	11	53.96	0	0.00	53.60	11	7,771	0.14%
2019/08/21	0	0.00	1	55.00	54.20	-1	7,650	-0.01%
2019/08/19	0	0.00	5	55.70	55.20	-5	7,690	-0.07%
2019/08/15	0	0.00	1	54.00	53.90	-1	7,544	-0.01%
2019/08/13	0	0.00	2	54.60	53.10	-2	7,466	-0.03%
2019/08/12	0	0.00	5	56.30	54.40	-5	7,543	-0.07%
2019/08/08	0	0.00	6	55.53	56.50	-6	7,500	-0.08%
2019/08/07	5	53.00	0	0.00	52.80	5	7,291	0.07%
2019/08/06	16	51.19	5	51.80	53.80	11	7,271	0.15%
2019/08/05	2	51.05	0	0.00	50.70	2	7,113	0.03%
2019/08/01	3	52.67	3	52.80	53.00	0	7,491	0.00%
2019/07/30	2	51.25	4	50.75	51.50	-2	7,891	-0.03%
2019/07/29	1	49.60	1	50.20	50.50	0	7,944	0.00%
2019/07/26	4	49.73	1	49.65	49.60	3	8,083	0.04%
2019/07/25	1	49.45	0	0.00	49.85	1	8,164	0.01%
2019/07/24	1	49.40	0	0.00	49.40	1	8,324	0.01%
2019/07/23	2	50.00	0	0.00	49.80	2	8,400	0.02%
2019/07/22	0	0.00	1	50.70	50.70	-1	8,389	-0.01%
2019/07/18	1	49.10	1	49.55	49.00	0	8,547	0.00%
2019/07/17	3	49.95	2	49.98	50.10	1	8,531	0.01%
2019/07/16	0	0.00	1	51.80	50.70	-1	8,540	-0.01%
2019/07/15	5	52.30	6	51.92	51.90	-1	8,616	-0.01%
2019/07/11	1	50.50	0	0.00	50.70	1	8,819	0.01%
2019/07/10	1	50.20	1	50.30	50.20	0	9,016	0.00%
2019/07/08	2	51.25	1	50.80	50.60	1	10,127	0.01%
2019/07/05	0	0.00	2	51.80	51.70	-2	10,138	-0.02%
2019/07/04	1	52.10	0	0.00	52.10	1	10,181	0.01%
2019/07/03	6	52.03	5	52.30	51.70	1	10,261	0.01%
2019/06/24	2	53.75	4	54.03	54.30	-2	10,411	-0.02%
2019/06/21	0	0.00	1	53.60	53.10	-1	10,404	-0.01%
2019/06/20	1	54.00	0	0.00	54.30	1	10,366	0.01%
2019/06/18	2	52.75	0	0.00	53.40	2	10,289	0.02%
2019/06/13	0	0.00	1	54.60	54.90	-1	10,050	-0.01%
2019/06/11	2	53.20	0	0.00	53.10	2	9,808	0.02%
2019/06/10	0	0.00	4	53.00	52.60	-4	9,740	-0.04%
2019/06/05	0	0.00	1	50.90	51.70	-1	9,543	-0.01%
2019/05/20	1	48.90	0	0.00	48.75	1	10,042	0.01%
2019/05/17	2	52.20	2	49.93	49.55	0	9,982	0.00%
2019/05/16	0	0.00	1	52.50	51.70	-1	9,904	-0.01%
2019/05/13	0	0.00	1	50.50	50.00	-1	10,008	-0.01%
2019/05/10	2	50.33	0	0.00	50.00	2	10,404	0.02%
2019/05/09	0	0.00	18	53.72	50.50	-18	10,496	-0.17%
2019/05/08	2	53.95	2	53.75	55.00	0	10,425	0.00%
2019/05/07	1	51.90	0	0.00	53.70	1	10,216	0.01%
2019/05/06	4	51.10	0	0.00	50.00	4	10,111	0.04%
2019/05/03	4	51.60	9	51.71	51.70	-5	10,062	-0.05%
2019/05/02	6	51.30	0	0.00	50.70	6	10,037	0.06%
2019/04/30	0	0.00	1	51.00	51.20	-1	10,095	-0.01%
2019/04/26	2	49.20	3	49.50	48.50	-1	10,085	-0.01%
2019/04/25	10	48.48	59	49.36	49.10	-49	10,291	-0.48%
2019/04/24	2	49.78	8	51.64	49.00	-6	10,513	-0.06%
2019/04/23	0	0.00	15	50.40	50.70	-15	10,808	-0.14%
2019/04/22	0	0.00	2	49.60	49.70	-2	11,100	-0.02%
2019/04/19	0	0.00	5	52.00	50.40	-5	11,010	-0.05%
2019/04/18	5	50.00	11	51.32	50.00	-6	10,844	-0.06%
2019/04/17	0	0.00	8	51.38	52.00	-8	10,676	-0.07%
2019/04/16	26	50.64	33.1	50.67	50.70	-7.1	10,536	-0.07%
2019/04/15	3	50.15	13	48.80	51.00	-10	10,281	-0.10%
2019/04/12	17	47.66	25	49.19	46.45	-8	9,716	-0.08%
2019/04/11	15	46.23	39	46.66	46.95	-24	9,029	-0.27%
2019/04/10	2	45.60	0	0.00	45.75	2	8,884	0.02%
2019/04/09	2	46.20	0	0.00	45.45	2	8,873	0.02%
2019/04/08	0	0.00	1	45.65	45.10	-1	8,766	-0.01%
2019/04/03	0	0.00	13	45.14	44.70	-13	8,714	-0.15%
2019/04/02	5	43.90	0	0.00	43.85	5	8,645	0.06%
2019/04/01	0	0.00	8	44.93	44.00	-8	8,611	-0.09%
2019/03/26	0	0.00	4	41.53	41.40	-4	8,246	-0.05%
2019/03/25	1	40.05	1	40.55	40.80	0	8,317	0.00%
2019/03/22	1	41.45	0	0.00	41.20	1	8,334	0.01%
2019/03/21	0	0.00	1	41.70	42.00	-1	8,383	-0.01%
2019/03/19	1	40.60	4	41.15	41.60	-3	8,334	-0.04%
2019/03/18	6	40.53	0	0.00	40.40	6	8,292	0.07%
2019/03/14	0	0.00	3	41.65	41.90	-3	8,256	-0.04%
2019/03/13	2	40.45	10	41.05	40.80	-8	8,263	-0.10%
2019/03/12	23	40.98	15	41.14	40.45	8	8,221	0.10%
2019/03/11	1	41.05	0	0.00	41.35	1	8,174	0.01%
2019/03/08	21	41.97	0	0.00	41.45	21	8,280	0.25%
2019/03/07	6	42.84	10	42.81	42.65	-4	8,253	-0.05%
2019/03/06	13	44.45	24	45.62	43.70	-11	8,223	-0.13%
2019/03/05	1	43.85	0	0.00	44.25	1	8,029	0.01%
2019/03/04	2	43.95	2	44.68	44.40	0	8,107	0.00%
2019/02/27	16	43.12	11	44.11	44.30	5	8,141	0.06%
2019/02/26	11	43.70	1	43.85	43.60	10	8,098	0.12%
2019/02/25	1	43.60	2	44.33	44.45	-1	8,177	-0.01%
2019/02/22	0	0.00	16	43.68	43.40	-16	8,166	-0.20%
2019/02/21	0	0.00	2	45.38	44.40	-2	8,278	-0.02%
2019/02/20	6	43.53	40	44.48	45.00	-34	8,215	-0.41%
2019/02/19	60	44.65	0	0.00	44.20	60	8,137	0.74%
2019/02/18	1	44.75	32	45.14	44.15	-31	8,149	-0.38%
2019/02/15	10	44.17	6	44.40	44.30	4	8,216	0.05%
2019/02/14	10	45.70	86	45.47	45.10	-76	8,225	-0.92%
2019/02/13	25	45.81	66	45.53	45.25	-41	8,184	-0.50%
2019/02/12	10	46.95	6	48.10	46.95	4	8,142	0.05%
2019/02/11	4	46.45	65	47.51	48.05	-61	8,166	-0.75%
2019/01/30	70	42.58	15	41.30	43.70	55	7,777	0.71%
2019/01/29	103	41.64	18	41.18	40.65	85	7,542	1.13%	大買/
2019/01/28	40	41.83	10	41.55	41.10	30	7,297	0.41%
2019/01/25	0	0.00	2	41.00	40.80	-2	7,166	-0.03%
2019/01/24	0	0.00	10	41.40	41.25	-10	7,083	-0.14%
2019/01/23	24	40.39	23	39.99	41.00	1	6,996	0.01%
2019/01/22	10	39.60	9	40.23	39.65	1	6,839	0.01%
2019/01/21	76	41.29	2	41.05	40.30	74	6,699	1.10%
2019/01/18	10	40.30	1	41.15	41.35	9	6,564	0.14%
2019/01/17	0	0.00	8	41.79	40.55	-8	6,416	-0.12%
2019/01/16	39	40.19	31	40.85	41.15	8	6,188	0.13%
2019/01/15	19	38.91	22	38.91	39.60	-3	5,890	-0.05%
2019/01/14	6	36.26	6	36.39	38.20	0	5,445	0.00%
2019/01/08	5	34.90	0	0.00	35.50	5	5,156	0.10%
2018/12/27	0	0.00	10	33.50	33.20	-10	5,340	-0.19%
2018/12/25	10	33.00	0	0.00	33.20	10	5,582	0.18%
2018/12/22	5	35.00	0	0.00	34.85	5	5,669	0.09%
2018/12/20	0	0.00	1	35.60	35.70	-1	5,646	-0.02%
2018/12/17	0	0.00	3	35.65	35.65	-3	5,602	-0.05%
2018/12/14	24	35.39	21	35.57	35.50	3	5,722	0.05%
2018/12/06	5	34.00	0	0.00	34.00	5	5,940	0.08%
2018/12/04	5	35.50	0	0.00	35.40	5	6,055	0.08%
2018/12/03	21	36.42	0	0.00	36.35	21	6,100	0.34%
2018/11/29	10	35.70	0	0.00	34.90	10	6,381	0.16%
2018/11/28	2	36.05	2	35.85	35.60	0	6,722	0.00%
2018/11/26	0	0.00	10	34.25	34.55	-10	6,769	-0.15%
2018/11/23	0	0.00	2	33.60	33.10	-2	6,853	-0.03%
2018/11/22	11	33.74	0	0.00	33.10	11	6,997	0.16%
2018/11/20	14	34.44	47	35.28	34.50	-33	7,661	-0.43%
2018/11/19	34	35.08	0	0.00	35.25	34	7,658	0.44%
2018/11/16	10	34.50	2	35.25	34.55	8	7,754	0.10%
2018/11/15	8	34.82	8	35.05	34.90	0	7,771	0.00%
2018/11/14	22	34.53	0	0.00	34.75	22	7,837	0.28%
2018/11/13	20	33.89	10	33.81	34.25	10	7,727	0.13%
2018/11/12	10	33.10	0	0.00	33.45	10	7,645	0.13%
2018/11/09	2	33.20	2	32.73	33.20	0	7,615	0.00%
2018/11/08	0	0.00	15	33.75	32.10	-15	7,626	-0.20%
2018/11/07	15	32.85	0	0.00	33.00	15	7,553	0.20%
2018/10/19	2	29.50	2	28.70	29.60	0	9,313	0.00%
2018/10/12	1	26.60	0	0.00	27.80	1	9,868	0.01%
2018/10/11	0	0.00	1	25.95	26.00	-1	9,927	-0.01%
2018/10/04	0	0.00	1	30.25	30.30	-1	10,989	-0.01%
2018/09/17	1	34.00	0	0.00	33.15	1	10,586	0.01%
2018/09/13	1	32.60	1	32.75	33.20	0	10,476	0.00%
2018/09/12	18	33.87	0	0.00	33.30	18	10,383	0.17%
2018/09/10	19	33.19	31	33.83	33.00	-12	10,218	-0.12%
2018/09/07	0	0.00	6	34.28	34.60	-6	10,088	-0.06%
2018/09/05	16	34.66	32	34.47	34.70	-16	9,826	-0.16%
2018/09/04	139	34.91	123	35.39	34.10	16	9,652	0.17%	大買/大賣/
2018/09/03	3	36.93	18	36.29	36.70	-15	9,251	-0.16%
2018/08/31	14	36.71	16	36.92	36.60	-2	9,128	-0.02%
2018/08/30	31	36.35	31	36.40	36.70	0	8,975	0.00%
2018/08/29	53	36.82	83	37.03	37.35	-30	8,820	-0.34%
2018/08/28	99	36.60	94	35.99	36.70	5	8,635	0.06%
2018/08/27	64	34.85	36	34.80	35.30	28	8,230	0.34%
2018/08/24	6	32.35	472	32.73	33.10	-466	7,915	-5.89%	大賣/鉅額交易
2018/08/23	6	32.89	0	0.00	32.35	6	7,920	0.08%
2018/08/22	9	31.50	0	0.00	32.25	9	7,714	0.12%
2018/08/21	477	30.85	13	31.61	31.75	464	7,654	6.06%	大買/鉅額交易
2018/08/10	3	32.32	2	32.20	31.80	1	7,032	0.01%
2018/08/07	0	0.00	2	32.10	32.65	-2	6,787	-0.03%
2018/08/06	2	31.75	0	0.00	31.80	2	6,687	0.03%
2018/08/03	7	32.72	13	32.66	32.20	-6	6,627	-0.09%
2018/08/01	1	32.95	0	0.00	31.85	1	6,373	0.02%
2018/07/31	25	32.04	25	32.06	32.00	0	6,187	0.00%
2018/07/27	24	31.85	38	31.84	32.00	-14	5,970	-0.23%
2018/07/26	19	31.13	23	31.20	31.00	-4	5,694	-0.07%
2018/07/25	8	29.71	12	29.38	29.25	-4	5,245	-0.08%
2018/07/24	37	29.44	23	29.30	29.30	14	5,128	0.27%
2018/07/20	2	28.58	1	28.65	28.60	1	4,759	0.02%
2018/07/18	5	28.73	3	28.45	28.60	2	4,648	0.04%
2018/07/17	24	28.92	54	29.29	28.65	-30	4,508	-0.67%
2018/07/16	19	28.91	16	29.05	28.10	3	4,143	0.07%
2018/07/13	44	28.27	11	28.92	29.30	33	3,897	0.85%
2018/07/12	2	25.65	8	25.58	27.75	-6	3,424	-0.18%
2018/07/11	0	0.00	2	25.40	25.25	-2	3,103	-0.06%
2018/07/10	1	24.90	1	25.05	24.90	0	3,074	0.00%
2018/07/09	10	25.75	26	25.77	25.15	-16	2,996	-0.53%
2018/07/06	6	25.08	0	0.00	25.35	6	2,827	0.21%
2018/07/04	3	23.67	3	23.63	23.85	0	2,583	0.00%
2018/07/02	2	22.95	2	23.00	22.70	0	2,489	0.00%
2018/06/25	0	0.00	1	23.50	23.35	-1	2,387	-0.04%
2018/06/20	0	0.00	1	22.30	22.60	-1	2,303	-0.04%
2018/06/12	0	0.00	2	23.35	23.25	-2	2,014	-0.10%
2018/06/11	1	22.80	0	0.00	23.80	1	2,031	0.05%
2018/06/08	0	0.00	3	23.65	23.35	-3	2,028	-0.15%
2018/06/06	0	0.00	7	23.85	24.10	-7	1,969	-0.36%
2018/06/05	0	0.00	12	23.60	23.85	-12	1,935	-0.62%
2018/06/04	2	23.30	0	0.00	23.60	2	1,887	0.11%
2018/06/01	41	24.42	10	24.65	23.50	31	1,842	1.68%
2018/05/31	30.2	23.65	21	22.86	23.65	9.2	1,706	0.54%
2018/05/21	0	0.00	2	21.90	21.90	-2	1,311	-0.15%
2018/05/11	2	21.65	2	22.45	21.55	0	1,136	0.00%
2018/05/10	3	22.72	3	22.35	22.25	0	1,100	0.00%
2018/05/08	5	21.97	5	22.19	21.90	0	981	0.00%
2018/05/07	4	22.71	2	22.50	22.50	2	950	0.21%
2018/05/04	3	22.38	3	22.62	22.45	0	913	0.00%
2018/05/03	4	22.28	4	22.14	21.75	0	869	0.00%
2018/04/25	34	21.21	34	21.23	21.70	0	701	0.00%
2018/04/17	0	0.00	1	21.00	20.65	-1	596	-0.17%
2018/04/16	2	21.35	2	21.50	20.80	0	594	0.00%
2018/03/15	0	0.00	1	21.10	20.65	-1	634	-0.16%
2018/02/27	2	19.40	0	0.00	19.25	2	551	0.36%