金益鼎 (8390)-富邦-南屯券商分點個股進出

台股 » 個股 » 金益鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金益鼎

(8390)

可現股當沖

股價
58.7
漲跌
▲1.6
漲幅
+2.80%
成交量
1,552張
產業
上櫃綠能環保類類股
214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

金益鼎 (8390)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/16	0	0.00	6	58.60	58.70	-6	1,810	-0.33%
2024/05/15	1	56.10	0	0.00	57.10	1	1,790	0.06%
2024/05/13	2	55.90	0	0.00	56.40	2	1,792	0.11%
2024/05/10	2	55.90	2	55.50	55.90	0	1,787	0.00%
2024/05/09	1	56.00	0	0.00	55.20	1	1,784	0.06%
2024/05/08	1.5	56.37	1	55.90	56.10	0.5	1,782	0.03%
2024/05/07	1	55.90	0	0.00	55.80	1	1,778	0.06%
2024/05/06	0.5	55.30	1	55.20	55.60	-0.5	1,775	-0.03%
2024/05/03	3.4	55.60	0	0.00	55.10	3.4	1,770	0.19%
2024/05/02	8	56.60	8	56.50	56.50	0	1,754	0.00%
2024/04/29	1	56.10	2	56.65	56.20	-1	1,739	-0.06%
2024/04/26	1.3	55.77	0	0.00	55.70	1.3	1,731	0.08%
2024/04/25	4	55.83	7	55.79	55.40	-3	1,722	-0.17%
2024/04/24	0.2	56.70	1	57.00	56.60	-0.8	1,708	-0.05%
2024/04/23	0.1	56.30	3	57.37	56.10	-2.9	1,699	-0.17%
2024/04/22	5	61.68	2	61.50	58.00	3	1,656	0.18%
2024/04/19	20	61.64	11.8	61.94	61.80	8.2	1,587	0.52%
2024/04/18	6.3	62.27	5	61.58	61.30	1.3	1,433	0.09%
2024/04/17	21.1	62.70	23.4	62.39	62.50	-2.3	1,345	-0.17%
2024/04/16	10	62.11	7.1	61.02	60.40	2.9	1,181	0.25%
2024/04/15	30.9	61.34	7.2	61.45	60.00	23.7	1,035	2.29%
2024/04/12	4	60.32	2	59.80	59.60	2	930	0.22%
2024/04/11	3.2	59.98	9.7	59.81	58.90	-6.5	906	-0.72%
2024/04/10	1	62.20	2.3	62.49	62.40	-1.3	864	-0.15%
2024/04/09	1	62.70	0	61.63	62.50	1	824	0.12%
2024/04/08	0	0.00	2	60.35	61.20	-2	736	-0.27%
2024/04/03	1	56.52	0	0.00	56.50	1	664	0.16%
2024/04/02	1	56.60	0	0.00	56.50	1	660	0.15%
2024/04/01	10	57.61	0	0.00	56.80	10	650	1.54%
2024/03/29	5	56.86	5	57.30	56.90	0	629	0.00%
2024/03/28	32	55.07	1	55.90	53.90	31	566	5.47%
2024/03/27	0	0.00	16	53.98	54.60	-16	544	-2.94%
2024/03/26	0	0.00	6	52.50	52.70	-6	518	-1.16%
2024/03/25	0	0.00	1	53.00	53.10	-1	516	-0.19%
2024/03/22	5	52.80	0	0.00	52.60	5	514	0.97%
2024/03/21	4	52.85	0	0.00	52.70	4	515	0.78%
2024/03/18	2	52.60	11	52.61	52.70	-9	526	-1.71%
2024/03/15	1	51.80	0	0.00	51.80	1	536	0.19%
2024/03/14	1	51.80	1	52.80	52.20	0	548	0.00%
2024/03/13	2	51.50	0	51.60	51.60	2	543	0.37%
2024/03/11	5	52.52	0.3	52.40	51.90	4.7	559	0.84%
2024/03/08	2	53.70	3.1	53.70	53.80	-1.1	591	-0.19%
2024/03/07	5	53.26	1	53.30	53.20	4	705	0.57%
2024/03/06	5	52.60	1	52.70	52.60	4	678	0.59%
2024/03/05	7	52.17	10	51.70	51.70	-3	663	-0.45%
2024/02/29	0	0.00	2	50.50	50.70	-2	664	-0.30%
2024/02/26	0	0.00	1	50.50	50.30	-1	680	-0.15%
2024/02/23	3	50.20	0	0.00	49.95	3	686	0.44%
2024/02/05	1	49.20	0	0.00	49.00	1	708	0.14%
2024/01/19	0	0.00	1	50.30	50.40	-1	789	-0.13%
2024/01/18	0	0.00	1	50.30	50.20	-1	847	-0.12%
2024/01/16	10	51.06	0	0.00	51.00	10	886	1.13%
2024/01/11	1	50.30	0	0.00	50.10	1	1,119	0.09%
2024/01/09	1	50.10	2	50.15	50.00	-1	1,179	-0.08%
2024/01/08	0	0.00	2	50.60	50.70	-2	1,241	-0.16%
2024/01/04	0	0.00	1	51.00	50.80	-1	1,258	-0.08%
2024/01/03	0	0.00	1	51.20	51.40	-1	1,307	-0.08%
2023/12/28	4	51.78	0	0.00	51.30	4	1,304	0.31%
2023/12/27	1	51.20	0	0.00	51.20	1	1,301	0.08%
2023/12/26	0.3	51.50	3	51.30	51.60	-2.7	1,297	-0.21%
2023/12/25	3	50.80	0	0.00	50.70	3	1,290	0.23%
2023/12/22	0.4	50.70	0	0.00	50.60	0.4	1,287	0.03%
2023/12/21	0	0.00	2	50.40	50.40	-2	1,303	-0.15%
2023/12/15	1	50.60	0	0.00	50.80	1	1,301	0.08%
2023/12/14	2	51.55	0	0.00	51.50	2	1,309	0.15%
2023/12/13	0	0.00	1	51.20	51.10	-1	1,311	-0.08%
2023/12/12	0	0.00	1	51.10	50.60	-1	1,323	-0.08%
2023/12/11	1	51.00	0	0.00	51.00	1	1,318	0.08%
2023/12/08	1	51.50	0	0.00	51.60	1	1,313	0.08%
2023/12/07	1	51.80	0	0.00	52.00	1	1,315	0.08%
2023/12/06	0.1	52.00	0	0.00	52.10	0.1	1,320	0.01%
2023/12/05	2	52.50	4	53.55	52.40	-2	1,337	-0.15%
2023/12/04	1	54.30	3.2	54.30	54.00	-2.2	1,290	-0.17%
2023/11/30	6	50.28	0	0.00	50.00	6	1,181	0.51%
2023/11/29	2	51.20	2	50.90	50.10	0	1,195	0.00%
2023/11/22	1	49.40	0	0.00	50.00	1	1,212	0.08%
2023/11/20	1	49.15	0	0.00	49.05	1	1,214	0.08%
2023/11/17	0	0.00	1	49.35	49.35	-1	1,216	-0.08%
2023/11/15	1.5	49.07	1	49.30	49.20	0.5	1,238	0.04%
2023/11/13	1	48.78	1	48.75	48.50	0	1,290	0.00%
2023/11/09	0	0.00	1	49.85	49.80	-1	1,305	-0.08%
2023/11/08	1.5	50.33	0	0.00	49.95	1.5	1,333	0.11%
2023/11/02	0	0.00	1	50.20	50.00	-1	1,546	-0.06%
2023/10/31	2	50.20	0	0.00	50.10	2	1,720	0.12%
2023/10/26	7	51.37	5	50.30	50.30	2	1,914	0.10%
2023/10/25	1	50.90	3	51.17	50.90	-2	1,951	-0.10%
2023/10/24	1	51.20	8	51.00	51.10	-7	2,195	-0.32%
2023/10/23	2	52.30	5	52.40	52.70	-3	2,331	-0.13%
2023/10/20	6.2	52.11	5.4	52.61	52.40	0.8	2,317	0.03%
2023/10/18	11	51.12	2	50.30	50.40	9	2,157	0.42%
2023/10/17	1	50.10	7	50.19	50.30	-6	2,134	-0.28%
2023/10/16	2	51.75	6	51.27	51.10	-4	2,142	-0.19%
2023/10/13	2	50.50	0	0.00	49.95	2	2,082	0.10%
2023/10/12	2	50.10	0	0.00	50.40	2	2,079	0.10%
2023/10/11	0	0.00	2	51.35	50.30	-2	2,067	-0.10%
2023/10/06	3	50.33	1	50.30	50.10	2	2,018	0.10%
2023/10/05	1	50.10	0	0.00	50.00	1	2,018	0.05%
2023/10/03	5	50.06	0	0.00	49.50	5	2,019	0.25%
2023/10/02	0	0.00	10	50.40	50.30	-10	2,015	-0.50%
2023/09/25	0	0.00	2	51.50	51.50	-2	2,012	-0.10%
2023/09/20	2	51.20	0.3	51.20	51.20	1.7	2,000	0.08%
2023/09/19	0	0.00	1	51.70	51.20	-1	1,998	-0.05%
2023/09/18	1	53.10	0	0.00	52.60	1	1,977	0.05%
2023/09/15	11.3	53.18	1	53.30	53.50	10.3	1,964	0.52%
2023/09/13	0	0.00	1	52.80	52.30	-1	1,937	-0.05%
2023/09/08	6	52.85	5	51.50	50.80	1	1,907	0.05%
2023/09/05	1	52.50	0	0.00	52.50	1	1,858	0.05%
2023/09/04	5	50.70	0	0.00	50.90	5	1,836	0.27%
2023/09/01	5	50.90	0.7	50.20	50.30	4.4	1,825	0.24%
2023/08/31	0	0.00	1.2	50.78	50.10	-1.2	1,819	-0.06%
2023/08/22	0	0.00	41	47.71	47.15	-41	1,780	-2.30%
2023/08/21	0	0.00	1	47.75	47.50	-1	1,773	-0.06%
2023/08/18	0.1	48.50	0	0.00	47.90	0.1	1,768	0.00%
2023/08/17	0.1	50.00	0	0.00	49.65	0.1	1,738	0.00%
2023/08/16	0	0.00	7	49.32	49.80	-7	1,721	-0.41%
2023/08/15	0	0.00	5	49.21	49.15	-5	1,713	-0.29%
2023/08/14	0	0.00	3	48.50	48.80	-3	1,704	-0.18%
2023/08/10	11	48.65	131	48.96	47.85	-120	1,663	-7.21%	大賣/鉅額交易
2023/08/09	1	45.75	3	46.17	46.40	-2	1,557	-0.13%
2023/08/08	11	48.90	10	48.27	48.00	1	1,526	0.07%
2023/08/07	85.1	48.26	4	48.49	48.60	81.1	1,518	5.34%
2023/08/04	1	53.10	0	0.00	53.10	1	1,411	0.07%
2023/08/02	0	0.00	6.8	58.90	58.90	-6.8	1,395	-0.49%
2023/08/01	5	51.56	54	53.05	53.60	-49	1,384	-3.54%
2023/07/31	6	50.45	7	49.86	49.45	-1	1,407	-0.07%
2023/07/28	6.1	51.21	5	50.50	50.50	1.1	1,383	0.08%
2023/07/27	11.1	49.49	7.1	51.02	53.00	4	1,310	0.31%
2023/07/26	0	0.00	2.8	50.05	50.80	-2.8	1,064	-0.27%
2023/07/24	3	45.95	0	0.00	46.00	3	866	0.35%
2023/07/21	1	45.50	1	46.45	45.90	0	875	0.00%
2023/07/20	8	46.63	1	46.65	46.45	7	869	0.80%
2023/07/19	7	45.64	0	0.00	45.80	7	863	0.81%
2023/07/12	1	43.10	0	0.00	42.85	1	863	0.12%
2023/07/10	0	43.75	0	0.00	43.40	0	888	0.00%
2023/07/06	1	45.00	1	44.80	44.60	0	916	0.00%
2023/06/21	0	0.00	0	43.30	43.55	0	1,042	0.00%
2023/06/16	0	0.00	1	43.50	43.50	-1	1,123	-0.09%
2023/06/14	0	0.00	2	43.40	43.85	-2	1,208	-0.17%
2023/06/02	0	0.00	0.6	44.20	44.45	-0.6	1,480	-0.04%
2023/05/30	0	0.00	1	43.95	43.95	-1	1,478	-0.07%
2023/05/26	0	0.00	0	43.50	43.55	0	1,471	0.00%
2023/05/25	0	0.00	1.1	44.48	44.00	-1.1	1,475	-0.07%
2023/05/24	6.2	44.00	6	44.25	44.15	0.2	1,516	0.01%
2023/05/22	0.1	43.90	0	0.00	43.80	0.1	1,506	0.01%
2023/05/19	0	0.00	1	42.65	42.60	-1	1,496	-0.07%
2023/05/18	1	43.30	1	43.30	43.10	0	1,481	0.00%
2023/05/17	1	43.40	0	0.00	43.60	1	1,470	0.07%
2023/05/11	4	43.60	5	45.12	43.95	-1	1,418	-0.07%
2023/05/10	0	0.00	3	45.02	45.70	-3	1,380	-0.22%
2023/05/09	1.2	43.58	1	43.80	44.05	0.2	1,340	0.01%
2023/05/08	3	44.07	2.6	44.32	43.60	0.4	1,317	0.03%
2023/05/05	2.1	46.14	2	47.00	47.15	0.1	1,249	0.01%
2023/05/04	2	42.53	0.2	42.70	43.10	1.8	1,116	0.16%
2023/04/27	0.1	41.10	9	41.30	41.30	-8.9	1,055	-0.84%
2023/04/26	9	41.52	0	0.00	41.30	9	1,066	0.84%
2023/04/25	0	0.00	2	40.60	40.75	-2	1,044	-0.19%
2023/04/24	25.4	41.14	0	0.00	41.20	25.4	1,041	2.44%
2023/04/20	32	40.93	0	0.00	40.70	32	1,030	3.10%
2023/04/19	0	41.95	0	0.00	41.90	0	1,017	0.00%
2023/04/18	0	0.00	10	41.95	41.95	-10	1,018	-0.98%
2023/04/17	3.1	42.14	0	0.00	42.00	3.1	1,041	0.30%
2023/04/14	0	0.00	1	42.85	42.75	-1	1,028	-0.10%
2023/04/13	0	41.93	1	42.00	41.85	-1	1,012	-0.10%
2023/04/12	0	42.30	13	42.32	42.40	-13	1,000	-1.30%
2023/04/11	2	41.40	1	41.00	41.40	1	974	0.10%
2023/04/10	2	41.10	1	40.75	41.05	1	961	0.10%
2023/04/07	35	40.13	0	0.00	40.25	35	929	3.76%
2023/04/06	49	40.54	3	40.47	40.60	46	917	5.02%
2023/03/31	5	39.35	0	0.00	39.20	5	841	0.59%
2023/03/29	0	0.00	0.6	38.25	38.25	-0.6	839	-0.07%
2023/03/22	0	0.00	13	39.26	39.20	-13	836	-1.55%
2023/03/21	12	39.92	1	40.10	40.10	11	812	1.35%
2023/03/20	32	39.37	13	39.53	39.55	19	791	2.40%
2023/03/17	51	38.18	1	38.20	39.20	50	770	6.49%
2023/03/16	12	39.35	78	39.14	38.85	-66	720	-9.16%
2023/03/14	4.2	40.26	7	39.81	38.40	-2.8	573	-0.49%
2023/03/13	0	0.00	8	38.62	37.80	-8	484	-1.65%
2023/03/08	4	38.36	2	38.65	38.70	2	455	0.44%
2023/03/07	4	38.00	0	0.00	38.00	4	447	0.89%
2023/03/06	2	38.33	0	0.00	38.35	2	445	0.45%
2023/03/03	0	0.00	0.6	38.10	38.30	-0.6	443	-0.14%
2023/02/24	0.2	38.15	0	0.00	38.10	0.2	428	0.05%
2023/02/23	3	38.35	1	38.40	38.40	2	423	0.47%
2023/02/22	4	38.56	0.1	38.73	38.75	3.9	415	0.93%
2023/02/10	0.1	36.25	0	0.00	36.25	0.1	412	0.02%
2023/02/06	0	0.00	7	36.90	36.90	-7	426	-1.64%
2023/01/16	7	37.17	5	37.70	37.45	2	427	0.47%
2023/01/05	0	38.50	0	0.00	38.00	0	424	0.01%
2023/01/04	6	36.75	1	36.80	36.90	5	395	1.26%
2022/12/26	0	36.45	0	0.00	36.60	0	407	0.00%
2022/12/22	0	37.70	0	0.00	37.65	0	405	0.00%
2022/12/21	2	37.80	11	37.76	37.70	-9	407	-2.21%
2022/12/20	1	37.35	0	0.00	37.10	1	404	0.25%
2022/12/19	1	36.90	0.8	37.45	37.55	0.2	385	0.05%
2022/12/15	2	37.05	0	0.00	36.80	2	386	0.52%
2022/12/13	2	36.65	0	0.00	36.30	2	381	0.52%
2022/12/07	3	35.15	0	0.00	34.70	3	359	0.83%
2022/12/06	0	0.00	1	35.34	34.85	-1	357	-0.29%
2022/12/05	0	0.00	0.1	34.05	34.40	-0.1	339	-0.02%
2022/11/16	0.2	33.05	0	0.00	32.60	0.2	365	0.05%
2022/11/11	0	32.55	0	0.00	32.25	0	449	0.00%
2022/11/08	2	33.35	2	34.25	33.35	0	531	0.00%
2022/10/31	0	0.00	1	31.95	31.90	-1	915	-0.11%
2022/09/14	3	30.70	3	30.30	30.30	0	897	0.00%
2022/09/01	1	30.10	0	0.00	30.05	1	897	0.11%
2022/08/16	0	0.00	1	30.50	30.30	-1	905	-0.11%
2022/08/08	1	29.50	0	0.00	29.55	1	800	0.12%
2022/08/05	0	0.00	1	30.25	30.20	-1	794	-0.13%
2022/08/04	0	0.00	1	30.40	30.80	-1	779	-0.13%
2022/08/03	32	31.32	31	31.65	31.85	1	727	0.14%
2022/08/02	1	30.80	11	30.96	31.50	-10	400	-2.50%
2022/07/27	11	29.76	0	0.00	29.60	11	346	3.17%
2022/07/19	0	0.00	4	29.45	29.75	-4	381	-1.05%
2022/07/18	4	29.25	0	0.00	29.20	4	386	1.03%
2022/07/15	0	29.30	0	0.00	28.85	0	392	0.00%
2022/07/14	5	28.30	0	0.00	28.50	5	422	1.18%
2022/07/01	0	0.00	1	28.25	28.00	-1	825	-0.12%
2022/06/27	3	30.67	2	30.80	30.85	1	897	0.11%
2022/06/20	0.1	31.00	0	0.00	30.30	0.1	1,146	0.01%
2022/06/17	0.3	31.95	0	0.00	32.05	0.3	1,457	0.02%
2022/06/10	0	0.00	1	33.25	33.35	-1	1,756	-0.06%
2022/06/09	1	33.70	0	0.00	33.90	1	1,769	0.06%
2022/06/01	0	0.00	1	33.05	32.95	-1	2,249	-0.04%
2022/05/09	1	32.85	0	0.00	32.20	1	4,589	0.02%
2022/05/03	0	0.00	5	33.60	33.75	-5	4,578	-0.11%
2022/04/28	0	0.00	10	34.35	34.20	-10	4,579	-0.22%
2022/04/26	4	35.51	5	35.20	35.00	-1	4,562	-0.02%
2022/04/25	2	35.53	0	0.00	35.50	2	4,554	0.04%
2022/04/22	0	0.00	12	36.91	36.60	-12	4,544	-0.26%
2022/04/20	0	37.61	0	0.00	36.55	0	4,544	0.00%
2022/04/19	0	0.00	1	37.40	37.40	-1	4,516	-0.02%
2022/04/18	10	39.75	9	37.85	37.85	1	4,493	0.02%
2022/04/15	11	38.27	4	38.23	38.30	7	4,365	0.16%
2022/04/14	10	38.05	8	38.25	37.95	2	4,328	0.05%
2022/04/13	1	37.55	0	0.00	37.05	1	4,253	0.02%
2022/04/08	0	0.00	1	35.60	35.70	-1	4,117	-0.02%
2022/04/07	0	0.00	8	35.50	35.40	-8	4,104	-0.19%
2022/04/01	8.1	36.45	0	0.00	36.10	8.1	4,089	0.20%
2022/03/31	1	36.65	0	0.00	35.85	1	4,069	0.02%
2022/03/30	2	35.40	0	0.00	35.70	2	4,043	0.05%
2022/03/28	0	0.00	1	36.20	36.90	-1	3,998	-0.03%
2022/03/25	0	0.00	15	37.09	37.00	-15	3,977	-0.38%
2022/03/24	11	38.17	3	38.42	38.00	8	3,939	0.20%
2022/03/23	4	38.31	5	38.48	37.80	-1	3,876	-0.03%
2022/03/22	16.1	39.43	29	39.53	39.55	-12.9	3,760	-0.34%
2022/03/21	24	36.68	20	37.34	37.90	4	3,441	0.12%
2022/03/18	27	35.67	16	35.63	35.25	11	3,310	0.33%
2022/03/17	9	33.89	10	33.88	34.10	-1	3,221	-0.03%
2022/03/16	15	34.28	18	34.26	33.75	-3	3,204	-0.09%
2022/03/15	12	34.76	5	35.18	34.10	7	3,174	0.22%
2022/03/14	5	36.17	1	36.00	36.00	4	3,136	0.13%
2022/03/11	11	36.33	17	36.15	36.60	-6	3,111	-0.19%
2022/03/10	15	35.99	9	35.61	36.50	6	3,084	0.19%
2022/03/09	10	36.73	20	36.89	37.00	-10	3,038	-0.33%
2022/03/08	45	37.47	62	36.45	36.45	-17	2,997	-0.57%
2022/03/07	101	38.44	62	38.52	37.70	39	2,875	1.36%	大買/
2022/03/04	8	37.78	4	37.15	36.75	4	2,610	0.15%
2022/03/03	9	35.62	42.9	35.43	36.45	-33.9	2,456	-1.38%
2022/03/02	72	36.73	70	36.75	35.80	2	2,417	0.08%
2022/03/01	31	34.88	43	34.61	35.10	-12	2,274	-0.53%
2022/02/25	71	38.03	47.5	38.45	36.50	23.5	2,148	1.10%
2022/02/24	86.6	39.52	74	39.73	40.35	12.6	1,855	0.68%
2022/02/23	4	37.15	10	37.51	36.90	-6	1,212	-0.49%
2022/02/22	27	37.82	30.5	37.34	37.70	-3.5	998	-0.35%
2022/02/21	4	35.81	2	35.73	35.50	2	703	0.28%
2022/02/18	8	36.91	8	36.74	36.00	0	622	0.00%
2022/02/17	1	33.75	2	35.25	35.20	-1	430	-0.23%
2022/02/16	1	33.80	0	0.00	33.70	1	382	0.26%
2022/02/15	11	35.00	1	35.55	34.90	10	365	2.74%
2022/02/14	1	35.00	1.3	34.80	34.60	-0.3	338	-0.09%
2022/01/25	0.1	31.90	0	0.00	31.80	0.1	272	0.04%
2022/01/21	12	33.13	10	32.50	32.50	2	276	0.72%
2022/01/11	0.1	32.90	0	0.00	32.80	0.1	263	0.04%
2022/01/10	0	0.00	1	33.00	33.10	-1	272	-0.37%
2021/12/30	0.1	33.85	0	0.00	33.75	0.1	308	0.03%
2021/12/24	2	34.35	2	34.25	34.25	0	328	0.00%
2021/12/15	0	0.00	1	33.00	33.10	-1	340	-0.29%
2021/12/14	1	33.00	0	0.00	33.00	1	341	0.29%
2021/11/18	0	0.00	30	33.85	33.75	-30	420	-7.14%
2021/11/16	0.5	34.75	0	0.00	34.50	0.5	426	0.12%
2021/11/12	1	35.75	1	35.85	35.30	0	439	0.00%
2021/11/02	0	0.00	1	33.95	33.95	-1	520	-0.19%
2021/10/19	3	33.80	0	0.00	34.00	3	882	0.34%
2021/10/15	1	34.70	0	0.00	34.30	1	898	0.11%
2021/10/05	1	31.00	0	0.00	32.70	1	1,002	0.10%
2021/10/04	0	0.00	2	32.18	32.10	-2	1,014	-0.20%
2021/09/10	1	36.90	0	0.00	36.75	1	1,340	0.07%
2021/09/06	1	39.20	0	0.00	38.90	1	1,441	0.07%
2021/09/01	0	0.00	1	39.90	39.95	-1	1,498	-0.07%
2021/08/31	0	0.00	2	40.08	39.95	-2	1,516	-0.13%
2021/08/26	3	38.80	2	39.55	38.60	1	1,661	0.06%
2021/08/23	1	37.40	0	0.00	37.95	1	1,995	0.05%
2021/08/13	2	39.35	0	0.00	39.15	2	2,504	0.08%
2021/08/11	1	39.10	0	0.00	39.00	1	2,706	0.04%
2021/08/10	1	40.00	0	0.00	39.85	1	2,776	0.04%
2021/08/09	2	41.03	0	0.00	40.55	2	2,854	0.07%
2021/08/06	0	0.00	1	41.75	41.50	-1	2,922	-0.03%
2021/08/05	4	41.75	0	0.00	41.75	4	3,030	0.13%
2021/08/04	0	0.00	3	42.87	42.70	-3	3,187	-0.09%
2021/08/03	10	43.30	20	42.91	42.60	-10	3,363	-0.30%
2021/08/02	0	0.00	4.2	42.18	42.00	-4.2	3,521	-0.12%
2021/07/30	11	41.96	6	42.89	41.70	5	3,696	0.14%
2021/07/29	4	41.96	6	42.66	41.90	-2	4,059	-0.05%
2021/07/28	3	41.55	0	0.00	41.30	3	4,282	0.07%
2021/07/27	19	42.82	25	42.87	42.20	-6	4,427	-0.14%
2021/07/26	1	41.35	0	0.00	41.70	1	4,466	0.02%
2021/07/21	1	40.70	0	0.00	40.10	1	5,326	0.02%
2021/07/19	3	42.27	2	42.90	42.20	1	5,757	0.02%
2021/07/14	2	40.55	0.1	40.30	40.10	1.9	6,207	0.03%
2021/07/13	2.1	41.29	0	0.00	40.65	2.1	6,380	0.03%
2021/07/09	5	41.67	0	0.00	41.50	5	6,529	0.08%
2021/07/08	0	0.00	5	41.80	42.35	-5	6,543	-0.08%
2021/07/06	6	41.95	3	42.25	41.75	3	6,588	0.05%
2021/07/05	0	0.00	4	42.58	42.30	-4	6,685	-0.06%
2021/07/02	3	41.45	0	0.00	41.20	3	6,929	0.04%
2021/07/01	13	42.01	0	0.00	41.45	13	6,991	0.19%
2021/06/30	21	42.98	1	43.35	42.50	20	7,018	0.28%
2021/06/29	5	42.61	9	43.19	42.35	-4	7,009	-0.06%
2021/06/28	0	0.00	8	43.13	43.20	-8	6,980	-0.11%
2021/06/24	1	42.30	0	0.00	41.80	1	7,046	0.01%
2021/06/23	5	41.48	1	41.65	41.65	4	7,058	0.06%
2021/06/22	2	41.95	6	41.97	41.95	-4	7,045	-0.06%
2021/06/21	6	40.57	1	40.60	40.25	5	7,022	0.07%
2021/06/18	7	42.95	0	0.00	42.65	7	7,023	0.10%
2021/06/17	1	43.65	0	0.00	44.10	1	7,031	0.01%
2021/06/16	2	44.83	0	0.00	44.65	2	7,029	0.03%
2021/06/15	0	0.00	6	44.28	45.35	-6	7,010	-0.09%
2021/06/10	7	42.67	2	43.20	43.35	5	6,993	0.07%
2021/06/09	0	0.00	3	43.50	43.35	-3	7,002	-0.04%
2021/06/08	0	0.00	3	44.77	44.75	-3	6,989	-0.04%
2021/06/07	4	44.38	2	44.13	45.05	2	6,983	0.03%
2021/06/04	0	0.00	5	44.30	43.65	-5	6,951	-0.07%
2021/06/03	0	0.00	8	45.63	45.70	-8	6,906	-0.12%
2021/06/02	4	47.14	3	47.00	46.20	1	6,878	0.01%
2021/06/01	0	0.00	1	46.50	46.65	-1	6,824	-0.01%
2021/05/28	13	45.78	15	46.00	46.30	-2	6,631	-0.03%
2021/05/27	2	40.70	6	42.08	42.50	-4	6,492	-0.06%
2021/05/26	0.2	40.10	0	0.00	40.25	0.2	6,433	0.00%
2021/05/25	0.1	40.40	6	40.05	40.00	-5.9	6,490	-0.09%
2021/05/24	2	39.58	4	40.10	39.40	-2	6,571	-0.03%
2021/05/21	0	0.00	2	38.05	38.25	-2	6,860	-0.03%
2021/05/20	5.3	38.58	3	38.40	38.00	2.3	6,883	0.03%
2021/05/19	0.2	39.00	5	40.00	40.10	-4.9	6,838	-0.07%
2021/05/18	2	36.68	6	37.18	37.20	-4	6,740	-0.06%
2021/05/17	6	34.25	16	34.58	33.85	-10	6,679	-0.15%
2021/05/14	25.1	38.35	1	37.35	37.60	24.1	6,591	0.37%
2021/05/13	3	38.53	4	39.03	39.25	-1	6,503	-0.02%
2021/05/12	12.5	41.09	11	44.51	40.85	1.5	6,394	0.02%
2021/05/11	29	47.61	25	47.66	45.10	4	6,238	0.06%
2021/05/10	35.2	49.38	18	49.43	49.45	17.2	6,060	0.28%
2021/05/07	17	47.52	16	47.94	48.00	1	5,846	0.02%
2021/05/06	19	48.29	17	47.71	47.00	2	5,669	0.04%
2021/05/05	9	45.48	9	45.01	46.00	0	5,291	0.00%
2021/05/04	21.3	44.96	15	45.35	41.85	6.3	5,039	0.12%
2021/05/03	3.1	47.69	17	48.38	46.05	-13.9	4,855	-0.29%
2021/04/29	14.2	49.86	135.5	49.70	49.10	-121.2	4,701	-2.58%	大賣/鉅額交易
2021/04/28	160	51.33	47	50.35	51.40	113	4,365	2.59%	大買/鉅額交易
2021/04/27	0	0.00	2	46.38	46.75	-2	3,913	-0.05%
2021/04/26	4	42.08	10	42.26	42.50	-6	3,850	-0.16%
2021/04/23	18.2	42.23	1	40.55	40.00	17.2	3,703	0.46%
2021/04/22	2	41.15	28.3	40.79	41.50	-26.3	3,454	-0.76%
2021/04/21	3	37.02	0	0.00	37.75	3	3,143	0.10%
2021/04/20	14.2	38.45	5	37.73	37.20	9.2	3,117	0.30%
2021/04/19	7	37.54	13	37.32	37.60	-6	3,037	-0.20%
2021/04/16	11	36.99	13	36.68	36.90	-2	2,890	-0.07%
2021/04/15	7	35.00	1	35.00	35.15	6	2,792	0.21%
2021/04/13	0.2	35.75	3	35.68	34.85	-2.8	2,954	-0.09%
2021/04/12	2	35.90	4	36.43	35.95	-2	3,015	-0.07%
2021/04/09	16	36.55	3	36.90	36.30	13	3,003	0.43%
2021/04/08	15	36.54	13	36.91	37.00	2	2,909	0.07%
2021/04/07	0	0.00	2.1	35.29	34.85	-2.1	2,657	-0.08%
2021/04/06	7	33.85	1	35.15	34.25	6	2,630	0.23%
2021/04/01	2.2	32.88	1	33.10	33.00	1.2	2,614	0.04%
2021/03/31	0	33.25	0	0.00	32.85	0	2,629	0.00%
2021/03/30	0.1	33.38	0	0.00	33.25	0.1	2,692	0.00%
2021/03/29	6	32.97	5	33.40	33.55	1	2,768	0.04%
2021/03/26	4	35.40	0	0.00	35.35	4	2,982	0.13%
2021/03/25	0	0.00	5	34.72	34.55	-5	3,232	-0.15%
2021/03/24	0	0.00	1	34.60	35.00	-1	3,654	-0.03%
2021/03/23	1	36.00	0	0.00	35.05	1	3,664	0.03%
2021/03/22	5	35.92	1	35.20	36.00	4	3,699	0.11%
2021/03/18	0	0.00	1	34.20	34.25	-1	3,677	-0.03%
2021/03/16	2	34.75	0	0.00	34.40	2	3,783	0.05%
2021/03/15	0	0.00	3	34.93	34.60	-3	3,794	-0.08%
2021/03/12	1	33.90	2	33.95	34.00	-1	3,815	-0.03%
2021/03/11	5	33.63	2	33.50	33.75	3	3,893	0.08%
2021/03/08	1	33.15	1	33.80	32.65	0	4,512	0.00%
2021/03/05	6	32.62	1	32.60	32.40	5	4,590	0.11%
2021/03/04	1	33.40	0	0.00	33.00	1	4,696	0.02%
2021/03/03	1	33.30	0	0.00	33.30	1	4,716	0.02%
2021/03/02	0	0.00	1	33.60	33.30	-1	4,749	-0.02%
2021/02/25	2	35.75	4	35.79	35.60	-2	4,681	-0.04%
2021/02/24	4	36.34	13	36.81	36.10	-9	4,690	-0.19%
2021/02/23	18	37.42	3	37.85	37.95	15	4,572	0.33%
2021/02/22	0	0.00	1	35.05	35.05	-1	4,201	-0.02%
2021/02/18	0	0.00	1	30.80	30.80	-1	4,122	-0.02%
2021/02/17	1	29.25	0	0.00	30.15	1	4,119	0.02%
2021/02/01	1	28.85	2	28.65	29.40	-1	4,133	-0.02%
2021/01/22	0	0.00	1	29.30	29.70	-1	4,067	-0.02%
2021/01/18	0	0.00	1	29.35	30.70	-1	4,010	-0.02%
2021/01/13	1	32.30	0	0.00	32.20	1	3,928	0.03%
2021/01/12	1	32.10	0	0.00	31.90	1	3,892	0.03%
2021/01/11	1	33.70	31	33.01	32.90	-30	3,842	-0.78%
2021/01/08	2	32.43	0	0.00	32.90	2	3,802	0.05%
2021/01/07	30	33.49	13	33.19	33.15	17	3,744	0.45%
2021/01/06	7	32.03	1	32.65	31.80	6	3,591	0.17%
2021/01/05	2	32.05	3	32.57	32.00	-1	3,554	-0.03%
2021/01/04	2.1	31.06	1	31.15	31.50	1.1	3,458	0.03%
2020/12/31	1	30.80	0	0.00	30.80	1	3,432	0.03%
2020/12/30	0	0.00	2	31.00	31.05	-2	3,416	-0.06%
2020/12/29	4	31.34	2	30.70	30.70	2	3,401	0.06%
2020/12/28	1	31.60	0.1	31.70	31.65	0.9	3,357	0.03%
2020/12/25	1	32.00	1	31.85	31.95	0	3,320	0.00%
2020/12/24	3	33.07	4	32.75	32.20	-1	3,289	-0.03%
2020/12/23	11.2	31.97	16	32.11	32.05	-4.8	3,209	-0.15%
2020/12/22	64	33.21	59	32.84	31.75	5	3,119	0.16%
2020/12/21	14	34.89	12	35.09	35.15	2	2,829	0.07%
2020/12/18	32	33.58	29	33.08	33.30	3	2,565	0.12%
2020/12/17	1	30.25	2	31.00	31.05	-1	2,139	-0.05%
2020/12/16	3	31.53	4	31.76	30.95	-1	2,117	-0.05%
2020/12/15	1	30.65	4	30.61	30.05	-3	2,044	-0.15%
2020/12/14	1	30.75	9	30.62	30.55	-8	2,023	-0.40%
2020/12/11	1	30.70	4	30.16	30.75	-3	2,009	-0.15%
2020/12/10	0	0.00	2	31.15	31.10	-2	1,955	-0.10%
2020/12/09	1	30.65	0	0.00	30.40	1	1,886	0.05%
2020/12/08	3	30.70	1.1	30.25	30.20	1.9	1,873	0.10%
2020/12/07	5	31.30	105	30.98	30.75	-100	1,829	-5.47%	大賣/
2020/12/04	5	32.08	6	32.18	32.10	-1	1,743	-0.06%
2020/12/03	2.1	31.69	1	32.30	31.65	1.1	1,652	0.07%
2020/12/02	155	32.99	34	33.46	31.85	121	1,548	7.81%	大買/鉅額交易
2020/12/01	1	30.55	27	30.55	30.55	-26	1,113	-2.34%
2020/11/30	5	27.84	2	27.10	27.80	3	1,028	0.29%
2020/11/27	0	0.00	5	26.05	26.35	-5	917	-0.55%
2020/11/26	4	26.35	5	26.48	26.25	-1	881	-0.11%
2020/11/24	5	25.40	0	0.00	25.00	5	779	0.64%
2020/11/23	3	25.12	2	25.75	25.70	1	758	0.13%
2020/11/09	0	0.00	12	23.20	23.75	-12	709	-1.69%
2020/10/22	0	0.00	1	23.20	23.20	-1	1,242	-0.08%
2020/10/20	0	0.00	4	22.73	22.95	-4	1,304	-0.31%
2020/10/16	0	0.00	10	23.02	22.70	-10	1,369	-0.73%
2020/10/15	0	0.00	5	23.31	23.20	-5	1,387	-0.36%
2020/10/14	5	23.29	1	23.15	23.50	4	1,403	0.29%
2020/10/13	5	22.90	0	0.00	23.20	5	1,421	0.35%
2020/10/05	22	22.14	0	0.00	22.15	22	1,628	1.35%
2020/09/25	0	0.00	3	20.80	20.70	-3	1,741	-0.17%
2020/09/21	1	23.95	0	0.00	23.45	1	1,860	0.05%
2020/09/08	0	0.00	3	25.00	24.10	-3	1,891	-0.16%
2020/09/03	0	0.00	2	24.85	24.60	-2	1,891	-0.11%
2020/09/02	0	0.00	2	25.00	24.65	-2	1,923	-0.10%
2020/09/01	0	0.00	9	24.54	24.65	-9	1,981	-0.45%
2020/08/28	0	0.00	4	24.48	24.65	-4	1,977	-0.20%
2020/08/27	2	24.95	0	0.00	24.80	2	1,969	0.10%
2020/08/25	2	24.80	0	0.00	24.70	2	1,938	0.10%
2020/08/21	0	0.00	2	24.50	24.50	-2	1,916	-0.10%
2020/08/20	0	0.00	2	23.70	23.95	-2	1,896	-0.11%
2020/08/19	1	26.00	5	26.00	25.55	-4	1,859	-0.22%
2020/08/18	45	26.39	30	26.23	26.15	15	1,837	0.82%
2020/08/14	0	0.00	7	25.65	25.55	-7	1,791	-0.39%
2020/08/13	0	0.00	2	25.75	25.55	-2	1,776	-0.11%
2020/08/10	23	28.90	23	28.82	27.45	0	1,750	0.00%
2020/08/07	12	27.04	3	28.20	29.25	9	1,637	0.55%
2020/08/06	0	0.00	1	26.85	26.60	-1	1,504	-0.07%
2020/08/05	1	27.75	1	26.75	26.75	0	1,489	0.00%
2020/08/04	0	0.00	4	26.71	26.55	-4	1,462	-0.27%
2020/08/03	0	0.00	2	26.80	26.75	-2	1,436	-0.14%
2020/07/30	7	27.96	11	28.03	27.60	-4	1,410	-0.28%
2020/07/29	1	27.45	1	27.00	27.50	0	1,344	0.00%
2020/07/28	0	0.00	3.3	25.56	25.00	-3.3	1,315	-0.25%
2020/07/27	0	0.00	5	26.70	26.55	-5	1,279	-0.39%
2020/07/24	2	28.40	11.1	27.96	27.00	-9.1	1,252	-0.72%
2020/07/23	9	28.37	6	28.05	28.55	3	1,213	0.25%
2020/07/22	4	28.65	0	0.00	29.30	4	1,189	0.34%
2020/07/21	1	28.90	5.1	29.10	29.40	-4.1	1,151	-0.35%
2020/07/17	1	27.60	0.1	27.40	27.40	0.9	1,109	0.08%
2020/07/16	0.2	29.50	0	0.00	29.60	0.2	1,091	0.02%
2020/07/15	2	29.10	3	31.27	29.10	-1	1,079	-0.09%
2020/07/14	2	30.95	1	30.75	30.75	1	1,050	0.10%
2020/07/13	6.1	28.86	12	30.80	30.60	-5.9	1,003	-0.59%
2020/07/10	12	33.88	1	30.60	30.60	11	927	1.19%
2020/07/09	1	34.00	10	34.00	34.00	-9	882	-1.02%
2020/07/08	5	30.95	5	30.95	30.95	0	861	0.00%
2020/07/07	1	28.15	3	28.15	28.15	-2	833	-0.24%
2020/07/06	4	25.18	1.2	25.60	25.60	2.8	812	0.34%
2020/07/03	5	23.02	6	22.73	23.30	-1	769	-0.13%
2020/07/02	18.2	22.69	0	0.00	23.25	18.2	733	2.48%
2020/06/30	0	0.00	8	21.00	21.00	-8	634	-1.26%
2020/06/29	5	20.51	0	0.00	20.55	5	601	0.83%
2020/06/24	0	0.00	3	20.20	20.00	-3	580	-0.52%
2020/06/23	3	19.60	0	0.00	19.60	3	556	0.54%
2020/06/11	0	0.00	0.1	19.15	19.00	-0.1	519	-0.02%
2020/06/10	3	20.35	2	20.60	20.00	1	509	0.20%
2020/06/09	0.1	20.30	4	20.56	20.40	-3.9	501	-0.77%
2020/06/08	6	20.41	0	0.00	20.65	6	467	1.28%
2020/05/20	0	0.00	2	18.75	18.55	-2	447	-0.45%
2020/05/18	2	18.70	0	0.00	18.85	2	444	0.45%
2020/03/25	0	0.00	1	14.80	14.95	-1	598	-0.17%
2020/03/20	1	12.50	0	0.00	12.65	1	584	0.17%
2020/03/13	3	14.40	0	0.00	14.75	3	566	0.53%
2020/03/12	2	15.90	0	0.00	15.90	2	551	0.36%
2020/03/02	0	0.00	2	17.50	17.55	-2	514	-0.39%
2020/02/25	0	0.00	4	18.65	18.65	-4	501	-0.80%
2020/02/24	5	18.94	0	0.00	18.85	5	498	1.00%
2020/02/21	0	0.00	1	18.55	18.45	-1	482	-0.21%
2020/02/20	1	18.20	1	18.05	17.95	0	468	0.00%
2020/02/19	1	18.05	0	0.00	17.75	1	465	0.21%
2020/02/18	10	17.42	10	17.37	17.40	0	457	0.00%
2020/02/03	0	0.00	4	17.30	17.20	-4	532	-0.75%
2020/01/20	5	18.80	0	0.00	18.80	5	514	0.97%
2020/01/13	2	18.85	0	0.00	18.75	2	519	0.38%
2020/01/10	2	19.40	0	0.00	19.40	2	509	0.39%
2020/01/08	15	20.38	20	20.81	20.30	-5	488	-1.02%
2020/01/07	6	20.03	1	19.85	19.80	5	439	1.14%
2020/01/06	1	21.25	12	21.30	20.25	-11	422	-2.60%
2020/01/03	6	20.43	4	19.66	20.15	2	356	0.56%
2019/12/31	8	19.44	12	19.43	19.45	-4	310	-1.29%
2019/12/30	4	19.11	0	0.00	19.20	4	290	1.37%
2019/11/11	0	0.00	27	18.40	18.40	-27	602	-4.48%
2019/10/24	27	18.60	1	18.65	18.60	26	858	3.03%
2019/10/23	0	0.00	1	18.45	18.55	-1	858	-0.12%
2019/10/22	0	0.00	1	18.45	18.40	-1	858	-0.12%
2019/09/26	0	0.00	7	18.80	18.85	-7	947	-0.74%
2019/09/24	0	0.00	2	18.90	18.90	-2	957	-0.21%
2019/09/17	0	0.00	0.1	18.60	18.70	-0.1	1,078	-0.01%
2019/09/09	0	0.00	2	18.60	18.65	-2	1,087	-0.18%
2019/09/06	0	0.00	0.1	18.65	18.80	-0.1	1,103	-0.01%
2019/09/05	1	19.05	0	0.00	19.10	1	1,121	0.09%
2019/09/04	1	19.35	3	19.35	19.35	-2	1,111	-0.18%
2019/09/02	13.1	18.97	0	0.00	19.15	13.1	1,095	1.20%
2019/08/26	7	18.39	1	18.35	18.40	6	1,077	0.56%
2019/08/16	0	0.00	0.3	18.00	18.00	-0.3	1,054	-0.03%
2019/08/15	1	17.95	0	0.00	18.00	1	1,061	0.09%
2019/08/14	0.2	17.60	0	0.00	17.70	0.2	1,032	0.02%
2019/08/13	0.1	18.20	0	0.00	18.20	0.1	1,004	0.01%
2019/08/12	0	0.00	4	18.15	17.85	-4	970	-0.41%
2019/08/08	0.1	18.25	1	17.85	18.10	-0.9	952	-0.09%
2019/08/07	1	17.10	1	17.30	17.30	0	918	0.00%
2019/08/02	8	17.14	5	17.29	16.90	3	753	0.40%
2019/07/23	0	0.00	1	17.30	17.35	-1	650	-0.15%
2019/07/22	6	17.43	0	0.00	17.60	6	645	0.93%
2019/06/25	0	0.00	0.2	17.40	17.50	-0.2	430	-0.05%
2019/06/21	0	0.00	2	17.00	16.60	-2	334	-0.60%
2019/06/13	0	0.00	2	15.68	16.40	-2	259	-0.77%
2019/06/11	1	15.80	0	0.00	15.60	1	220	0.45%
2019/06/06	0	0.00	2	16.23	16.05	-2	200	-1.00%
2019/06/05	1	16.00	0	0.00	15.70	1	189	0.53%
2019/05/23	0	0.00	1	15.20	15.15	-1	102	-0.97%
2019/04/02	1	14.75	0	0.00	14.75	1	66	1.50%
2019/04/01	2	14.73	0	0.00	14.70	2	65	3.03%
2019/03/05	1	14.90	0	0.00	15.00	1	60	1.65%
2019/02/21	0	0.00	4	15.10	15.20	-4	57	-6.92%
2019/01/17	0	0.00	1	14.95	14.75	-1	62	-1.60%
2019/01/14	0	0.00	1	15.10	14.90	-1	60	-1.66%
2019/01/11	0	0.00	4	14.85	14.85	-4	56	-7.10%
2019/01/10	0	0.00	2	14.70	14.70	-2	56	-3.55%
2019/01/09	4	14.55	0	0.00	14.60	4	56	7.10%
2019/01/07	0	0.00	0	14.10	14.20	0	53	-0.08%
2018/12/06	2	13.88	0	0.00	13.80	2	66	3.00%
2018/11/09	1	14.05	0	0.00	14.05	1	71	1.40%
2018/11/01	1	13.55	0	0.00	13.55	1	78	1.27%
2018/10/30	1	13.25	0	13.65	13.25	1	79	1.22%
2018/10/04	0	0.00	1	16.75	16.75	-1	64	-1.55%
2018/10/03	1	16.85	0	0.00	16.90	1	65	1.53%
2018/08/22	0	0.00	2	16.90	16.85	-2	103	-1.93%
2018/08/16	0	0.00	2	16.60	16.65	-2	111	-1.80%
2018/08/10	1	16.70	0	0.00	16.80	1	127	0.79%
2018/08/01	0	0.00	1	17.15	17.10	-1	178	-0.56%
2018/07/31	0	0.00	1	17.00	17.00	-1	179	-0.56%
2018/07/10	1	16.70	50	16.70	16.75	-49	219	-22.29%
2018/07/06	1	16.90	0	0.00	16.80	1	222	0.45%
2018/06/27	0	0.00	50	17.22	17.30	-50	232	-21.49%
2018/04/17	0	0.00	3	17.90	17.65	-3	436	-0.69%
2018/04/13	0	0.00	20	17.67	17.50	-20	543	-3.68%
2018/04/11	1	17.55	0	0.00	17.40	1	592	0.17%
2018/04/02	2	17.33	0	0.00	17.25	2	767	0.26%
2018/03/28	21	17.63	0	0.00	17.50	21	799	2.63%
2018/03/06	0	0.00	1	18.50	18.40	-1	778	-0.13%
2018/03/05	1	18.30	0	0.00	18.10	1	779	0.13%
2018/03/01	0	0.00	1	18.80	18.65	-1	777	-0.13%
2018/02/08	1	17.20	0	0.00	17.25	1	752	0.13%
2018/02/07	1	17.40	0.1	17.50	17.40	0.9	750	0.12%
2018/01/25	50	20.28	0	0.00	20.00	50	741	6.75%
2018/01/18	0	0.00	0.1	19.90	20.05	-0.1	692	-0.02%
2018/01/11	4	21.60	0	0.00	21.60	4	614	0.65%
2018/01/10	0.1	21.50	0	0.00	21.60	0.1	587	0.02%
2018/01/09	4	20.79	4	20.93	20.70	0	562	0.00%
2018/01/08	1	21.05	1	20.90	20.30	0	491	0.00%
2018/01/03	20	20.80	25	20.20	20.00	-5	430	-1.16%
2018/01/02	5	20.75	2	20.35	20.70	3	401	0.75%