金益鼎 (8390)-元大-花蓮券商分點個股進出

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
55.7
漲跌
▲0.3
漲幅
+0.54%
成交量
726張
產業
上櫃綠能環保類類股0.00%
209人加入追蹤

立即追蹤
本地時間:13:30

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－元大-花蓮券商分點個股進出

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

元大-花蓮券商分點個股進出
元大-花蓮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
2024/04/26	20	56.00	1	55.90	55.70	19	1,731	1.10%
2024/04/25	0	0.00	20	55.50	55.40	-20	1,722	-1.16%
2024/04/24	0	0.00	1	56.50	56.60	-1	1,708	-0.06%
2024/04/23	1	56.10	0	0.00	56.10	1	1,699	0.06%
2024/04/22	9	61.04	17	60.04	58.00	-8	1,656	-0.48%
2024/04/19	11	62.12	15	62.77	61.80	-4	1,587	-0.25%
2024/04/18	12.1	61.94	3	61.47	61.30	9.1	1,433	0.63%
2024/04/17	7	62.68	14.6	63.20	62.50	-7.6	1,345	-0.57%
2024/04/16	19.3	61.58	27	62.25	60.40	-7.7	1,181	-0.65%
2024/04/15	26	61.25	19	60.70	60.00	7	1,035	0.68%
2024/04/12	6.2	59.83	3	60.70	59.60	3.2	930	0.34%
2024/04/11	6.3	59.46	20	59.50	58.90	-13.7	906	-1.51%
2024/04/10	0.2	62.00	3.2	63.06	62.40	-3	864	-0.35%
2024/04/09	4.1	61.22	3.7	62.99	62.50	0.4	824	0.05%
2024/04/08	2.2	58.91	6.1	60.03	61.20	-3.8	736	-0.52%
2024/04/03	2	56.55	1	57.30	56.50	1	664	0.15%
2024/04/02	1	56.50	2.3	56.74	56.50	-1.3	660	-0.19%
2024/04/01	1	57.00	1.1	56.84	56.80	-0.1	650	-0.02%
2024/03/29	1	56.90	2	57.40	56.90	-1	629	-0.16%
2024/03/27	1	54.10	1	54.70	54.60	0	544	0.00%
2024/03/26	3	52.50	1	52.70	52.70	2	518	0.39%
2024/03/22	1	52.70	1	53.00	52.60	0	514	0.00%
2024/03/21	0	0.00	7	53.17	52.70	-7	515	-1.36%
2024/03/20	1	52.30	1	52.60	52.30	0	519	0.00%
2024/03/19	0	0.00	1	52.90	52.50	-1	525	-0.19%
2024/03/18	1	51.90	3	52.60	52.70	-2	526	-0.38%
2024/03/14	3	52.07	3	52.70	52.20	0	548	0.00%
2024/03/13	1	51.60	0	0.00	51.60	1	543	0.18%
2024/03/12	1	52.00	2	52.35	52.30	-1	547	-0.18%
2024/03/11	4	52.13	6	53.10	51.90	-2	559	-0.36%
2024/03/08	1	54.00	0.1	53.90	53.80	0.9	591	0.15%
2024/03/07	0	0.00	2	53.25	53.20	-2	705	-0.28%
2024/03/06	0	0.00	1	52.70	52.60	-1	678	-0.15%
2024/03/05	4	51.70	1.1	52.27	51.70	2.9	663	0.44%
2024/03/04	2	51.70	3	51.87	51.70	-1	676	-0.15%
2024/03/01	1	50.80	1	51.20	50.80	0	662	0.00%
2024/02/27	1	50.30	1	50.80	50.30	0	663	0.00%
2024/02/26	0	0.00	2	50.45	50.30	-2	680	-0.29%
2024/02/20	1	49.90	0	0.00	50.00	1	693	0.14%
2024/02/19	0	0.00	1	50.30	50.40	-1	694	-0.14%
2024/02/05	3	49.75	0	0.00	49.00	3	708	0.42%
2024/02/02	3	50.40	2	50.60	49.80	1	703	0.14%
2024/02/01	1	50.70	0	0.00	50.70	1	709	0.14%
2024/01/31	1	50.80	3	51.07	50.70	-2	716	-0.28%
2024/01/29	1	50.20	0	0.00	50.20	1	721	0.14%
2024/01/25	0	0.00	0	50.40	50.20	0	730	0.00%
2024/01/22	0	0.00	8	50.20	50.00	-8	774	-1.03%
2024/01/18	0	0.00	12	50.05	50.20	-12	847	-1.42%
2024/01/17	0	0.00	5	50.20	50.30	-5	857	-0.58%
2024/01/16	0	0.00	1	51.30	51.00	-1	886	-0.11%
2024/01/15	0	0.00	1	51.20	51.20	-1	940	-0.11%
2024/01/12	0	0.00	4	50.60	50.60	-4	1,090	-0.37%
2024/01/11	0	0.00	10	50.00	50.10	-10	1,119	-0.89%
2024/01/04	3	50.87	0	0.00	50.80	3	1,258	0.24%
2023/12/27	0	0.00	10	51.20	51.20	-10	1,301	-0.77%
2023/12/26	0	0.00	2	51.20	51.60	-2	1,297	-0.15%
2023/12/25	2	50.70	2	51.20	50.70	0	1,290	0.00%
2023/12/21	2	50.45	0	0.00	50.40	2	1,303	0.15%
2023/12/20	0	0.00	2	50.85	50.70	-2	1,301	-0.15%
2023/12/19	1	50.10	0	0.00	50.30	1	1,302	0.08%
2023/12/18	1	50.90	1	51.20	50.60	0	1,302	0.00%
2023/12/15	1	50.70	0	0.00	50.80	1	1,301	0.08%
2023/12/13	0	0.00	2	51.45	51.10	-2	1,311	-0.15%
2023/12/12	0	0.00	1	51.10	50.60	-1	1,323	-0.08%
2023/12/11	6	51.85	0	0.00	51.00	6	1,318	0.45%
2023/12/08	1	51.50	1	51.80	51.60	0	1,313	0.00%
2023/12/07	11	52.06	1	51.90	52.00	10	1,315	0.76%
2023/12/06	0	0.00	1	52.30	52.10	-1	1,320	-0.08%
2023/12/05	4	52.93	8.2	52.33	52.40	-4.2	1,337	-0.31%
2023/12/04	3.2	53.99	14	52.56	54.00	-10.8	1,290	-0.84%
2023/11/29	5	50.52	4	51.18	50.10	1	1,195	0.08%
2023/11/28	3	49.90	3	50.17	50.00	0	1,187	0.00%
2023/11/27	2	49.80	3	49.97	49.70	-1	1,207	-0.08%
2023/11/22	2	49.43	2	49.75	50.00	0	1,212	0.00%
2023/11/17	1	49.20	1	49.60	49.35	0	1,216	0.00%
2023/11/16	1	49.25	2	49.23	49.20	-1	1,226	-0.08%
2023/11/15	1	49.20	3	49.18	49.20	-2	1,238	-0.16%
2023/11/14	11	48.75	4	48.81	48.70	7	1,267	0.55%
2023/11/13	10	48.50	0.3	48.60	48.50	9.7	1,290	0.75%
2023/11/07	0	0.00	1	51.00	50.60	-1	1,359	-0.07%
2023/10/31	6	50.22	0	0.00	50.10	6	1,720	0.35%
2023/10/30	2	50.40	5	51.08	51.50	-3	1,788	-0.17%
2023/10/27	4	50.06	0	0.00	49.95	4	1,881	0.21%
2023/10/26	10	51.65	28	51.39	50.30	-18	1,914	-0.94%
2023/10/24	9	51.53	1	51.90	51.10	8	2,195	0.36%
2023/10/20	4	52.28	5	52.08	52.40	-1	2,317	-0.04%
2023/10/18	3	50.50	2	51.20	50.40	1	2,157	0.05%
2023/10/17	3	50.13	1	50.40	50.30	2	2,134	0.09%
2023/10/16	3	51.37	1	51.20	51.10	2	2,142	0.09%
2023/10/13	1	50.50	2	50.30	49.95	-1	2,082	-0.05%
2023/10/12	14	50.50	10	50.15	50.40	4	2,079	0.19%
2023/10/11	43	50.63	2	51.20	50.30	41	2,067	1.98%
2023/10/06	1	50.40	0	0.00	50.10	1	2,018	0.05%
2023/10/02	0	0.00	4	50.40	50.30	-4	2,015	-0.20%
2023/09/19	11	51.16	0	0.00	51.20	11	1,998	0.55%
2023/09/18	10	52.60	0	0.00	52.60	10	1,977	0.51%
2023/09/14	0	0.00	25	52.00	52.40	-25	1,946	-1.28%
2023/09/13	0	0.00	1	52.30	52.30	-1	1,937	-0.05%
2023/09/12	4	52.20	0	0.00	52.20	4	1,928	0.21%
2023/09/08	14	52.21	0	0.00	50.80	14	1,907	0.73%
2023/09/07	0	0.00	5	52.32	52.40	-5	1,877	-0.27%
2023/09/06	18	52.08	1	52.10	52.40	17	1,871	0.91%
2023/09/04	7	50.70	0	0.00	50.90	7	1,836	0.38%
2023/08/31	0.1	50.20	0	0.00	50.10	0.1	1,819	0.01%
2023/08/29	0	0.00	1	48.45	48.50	-1	1,790	-0.06%
2023/08/28	10	47.10	0	0.00	47.60	10	1,785	0.56%
2023/08/24	10	48.05	4	47.90	47.90	6	1,780	0.34%
2023/08/22	12	47.08	0	0.00	47.15	12	1,780	0.67%
2023/08/21	3	47.53	0	0.00	47.50	3	1,773	0.17%
2023/08/18	0	0.00	13	48.56	47.90	-13	1,768	-0.73%
2023/08/17	1	49.70	0	0.00	49.65	1	1,738	0.06%
2023/08/16	2	48.68	2	49.55	49.80	0	1,721	0.00%
2023/08/14	31	48.04	9	48.80	48.80	22	1,704	1.29%
2023/08/11	3	48.60	1	47.90	47.95	2	1,688	0.12%
2023/08/10	34	48.60	2	49.70	47.85	32	1,663	1.92%
2023/08/09	5	46.57	2	46.40	46.40	3	1,557	0.19%
2023/08/08	1	48.55	0	0.00	48.00	1	1,526	0.07%
2023/08/07	7	48.57	0	0.00	48.60	7	1,518	0.46%
2023/08/04	1	53.10	0	0.00	53.10	1	1,411	0.07%
2023/08/02	0	0.00	3.4	58.75	58.90	-3.4	1,395	-0.24%
2023/08/01	6	51.72	5	53.12	53.60	1	1,384	0.07%
2023/07/31	4	50.35	8	49.89	49.45	-4	1,407	-0.28%
2023/07/28	4	50.65	16.6	52.20	50.50	-12.6	1,383	-0.91%
2023/07/27	38	49.64	24.8	52.55	53.00	13.2	1,310	1.01%
2023/07/26	5	49.10	48.6	51.64	50.80	-43.6	1,064	-4.10%
2023/07/19	2	45.93	1	46.10	45.80	1	863	0.12%
2023/07/18	0	0.00	1	44.45	44.70	-1	836	-0.12%
2023/07/13	10	43.10	0	0.00	43.10	10	849	1.18%
2023/07/06	0	0.00	0.1	45.00	44.60	-0.1	916	-0.01%
2023/07/04	10.1	43.90	0	0.00	44.05	10.1	944	1.06%
2023/07/03	1	43.65	0	0.00	43.25	1	1,020	0.10%
2023/06/30	10	43.60	0	0.00	43.45	10	1,025	0.98%
2023/06/26	0.1	43.30	10	43.45	43.30	-10	1,037	-0.96%
2023/06/19	0	0.00	1	43.15	43.15	-1	1,095	-0.09%
2023/06/16	1	43.30	0	0.00	43.50	1	1,123	0.09%
2023/06/12	0	0.00	20	43.80	43.75	-20	1,369	-1.46%
2023/06/08	0	0.00	2	44.48	44.35	-2	1,491	-0.13%
2023/06/07	20	44.98	1	44.95	44.90	19	1,488	1.28%
2023/06/01	3	44.37	0	0.00	44.25	3	1,476	0.20%
2023/05/31	0	0.00	2	44.30	44.25	-2	1,477	-0.14%
2023/05/30	0	0.00	5	44.04	43.95	-5	1,478	-0.34%
2023/05/29	2	44.10	0	0.00	44.15	2	1,475	0.14%
2023/05/25	11	43.85	0	0.00	44.00	11	1,475	0.75%
2023/05/24	7	44.58	0	0.00	44.15	7	1,516	0.46%
2023/05/22	0	0.00	1	43.80	43.80	-1	1,506	-0.07%
2023/05/18	1	43.25	0	0.00	43.10	1	1,481	0.07%
2023/05/15	1	43.80	0	0.00	43.55	1	1,438	0.07%
2023/05/11	1	44.50	21	43.67	43.95	-20	1,418	-1.41%
2023/05/10	0	0.00	1	45.30	45.70	-1	1,380	-0.07%
2023/05/09	0	0.00	1	43.95	44.05	-1	1,340	-0.07%
2023/05/08	4	44.31	12	43.83	43.60	-8	1,317	-0.61%
2023/05/05	2	46.58	11	47.10	47.15	-9	1,249	-0.72%
2023/05/03	1	42.30	1.4	42.11	42.00	-0.4	1,090	-0.04%
2023/05/02	0	0.00	0	41.50	42.25	0	1,069	0.00%
2023/04/28	10	41.50	0	0.00	41.70	10	1,061	0.94%
2023/04/26	20	41.28	0	0.00	41.30	20	1,066	1.88%
2023/04/24	0	40.55	1	41.00	41.20	-1	1,041	-0.10%
2023/04/21	1	40.25	0	0.00	40.65	1	1,035	0.10%
2023/04/20	0	0.00	10	41.75	40.70	-10	1,030	-0.97%
2023/04/17	1	42.00	20	42.05	42.00	-19	1,041	-1.82%
2023/04/11	0	0.00	1	41.25	41.40	-1	974	-0.10%
2023/04/07	10	40.19	1	40.30	40.25	9	929	0.97%
2023/04/06	53	40.65	35	40.67	40.60	18	917	1.96%
2023/03/29	0	0.00	3	38.30	38.25	-3	839	-0.36%
2023/03/27	0	0.00	11	38.96	39.05	-11	866	-1.27%
2023/03/23	2	40.15	1	40.30	39.30	1	860	0.12%
2023/03/21	0	0.00	2	39.85	40.10	-2	812	-0.25%
2023/03/20	0	0.00	11	39.34	39.55	-11	791	-1.39%
2023/03/17	2	38.53	0	0.00	39.20	2	770	0.26%
2023/03/16	6	39.33	5	39.62	38.85	1	720	0.14%
2023/03/15	0.4	37.80	0	0.00	37.80	0.4	573	0.07%
2023/03/14	9	40.34	3	40.38	38.40	6	573	1.05%
2023/03/13	30	37.93	0	0.00	37.80	30	484	6.20%
2023/03/03	0	0.00	1	38.35	38.30	-1	443	-0.23%
2023/02/23	0	0.00	3	38.35	38.40	-3	423	-0.71%
2023/02/22	1	38.85	7.6	38.90	38.75	-6.6	415	-1.59%
2023/02/02	0.2	38.00	0	0.00	38.05	0.2	427	0.05%
2023/01/16	2	38.15	2	38.05	37.45	0	427	0.00%
2023/01/06	2	37.40	20	37.17	37.50	-18	431	-4.17%
2023/01/05	5	38.38	1	37.50	38.00	4	424	0.94%
2023/01/04	1	37.00	0	0.00	36.90	1	395	0.25%
2022/12/20	10	38.77	2	38.60	37.10	8	404	1.98%
2022/12/19	9	37.58	7	37.51	37.55	2	385	0.52%
2022/12/09	27	36.13	7	36.19	36.60	20	372	5.38%
2022/10/11	0	0.00	3	29.40	30.00	-3	907	-0.33%
2022/10/04	0	0.00	10	29.95	29.95	-10	893	-1.12%
2022/09/29	10	28.15	0	0.00	28.25	10	897	1.11%
2022/09/19	1	30.40	1	30.70	30.85	0	902	0.00%
2022/09/16	1	30.60	0	0.00	30.85	1	899	0.11%
2022/09/14	1	30.30	1	30.70	30.30	0	897	0.00%
2022/09/13	0	0.00	5	30.78	30.75	-5	894	-0.56%
2022/08/29	6	30.53	13	30.45	30.05	-7	922	-0.76%
2022/08/17	2	30.65	0	0.00	30.40	2	906	0.22%
2022/08/15	5	30.00	5	30.50	30.50	0	902	0.00%
2022/08/09	5	30.99	9	30.53	30.85	-4	870	-0.46%
2022/08/08	2	29.70	0	0.00	29.55	2	800	0.25%
2022/08/05	3	30.45	1	30.35	30.20	2	794	0.25%
2022/08/03	24	31.49	35	30.99	31.85	-11	727	-1.51%
2022/08/02	3	30.90	1	31.50	31.50	2	400	0.50%
2022/07/27	0	0.00	10	29.70	29.60	-10	346	-2.88%
2022/07/18	20	29.10	0	0.00	29.20	20	386	5.17%
2022/07/13	1	27.95	0	0.00	27.95	1	446	0.22%
2022/07/07	0	0.00	11	27.55	28.15	-11	702	-1.57%
2022/07/06	1	27.80	0	0.00	27.45	1	732	0.14%
2022/06/27	0	0.00	5	31.00	30.85	-5	897	-0.56%
2022/06/16	0	0.00	9	31.85	31.85	-9	1,587	-0.57%
2022/06/14	0	0.00	19	31.99	32.25	-19	1,692	-1.12%
2022/06/13	5	32.93	3	32.78	32.65	2	1,718	0.12%
2022/06/10	29	33.56	20	34.15	33.35	9	1,756	0.51%
2022/06/09	21	33.89	1	33.70	33.90	20	1,769	1.13%
2022/06/08	5	32.40	0	0.00	32.40	5	1,776	0.28%
2022/05/24	0	0.00	20	32.30	32.45	-20	3,650	-0.55%
2022/05/23	1	32.80	0	0.00	32.75	1	3,866	0.03%
2022/05/17	0	0.00	3	31.70	32.00	-3	4,489	-0.07%
2022/05/13	0	0.00	13	31.19	31.25	-13	4,539	-0.29%
2022/05/12	20	31.93	37	31.06	30.90	-17	4,607	-0.37%
2022/05/11	1	32.10	0	0.00	32.10	1	4,600	0.02%
2022/05/09	9	32.20	1	32.25	32.20	8	4,589	0.17%
2022/05/06	0	0.00	1	33.70	33.90	-1	4,580	-0.02%
2022/05/05	31	34.22	0	0.00	34.30	31	4,580	0.68%
2022/04/22	1	36.80	11	36.73	36.60	-10	4,544	-0.22%
2022/04/21	0	36.70	0	0.00	36.60	0	4,541	0.00%
2022/04/20	0	0.00	20	37.10	36.55	-20	4,544	-0.44%
2022/04/19	0	0.00	3	37.53	37.40	-3	4,516	-0.07%
2022/04/18	20	39.42	22	38.79	37.85	-2	4,493	-0.04%
2022/04/15	2	38.38	11	38.15	38.30	-9	4,365	-0.21%
2022/04/14	6	38.18	6	38.25	37.95	0	4,328	0.00%
2022/04/13	5	37.70	0	0.00	37.05	5	4,253	0.12%
2022/04/12	8	37.05	5	36.95	37.10	3	4,223	0.07%
2022/04/11	10	37.21	1	37.30	36.50	9	4,190	0.21%
2022/04/08	0	0.00	2	35.85	35.70	-2	4,117	-0.05%
2022/04/07	2	36.28	2	35.45	35.40	0	4,104	0.00%
2022/03/30	0	0.00	1	35.55	35.70	-1	4,043	-0.02%
2022/03/29	8	36.41	2	36.30	36.00	6	4,017	0.15%
2022/03/28	3	36.90	1	36.95	36.90	2	3,998	0.05%
2022/03/25	1	37.90	35	36.96	37.00	-34	3,977	-0.85%
2022/03/24	1	38.00	1	37.95	38.00	0	3,939	0.00%
2022/03/23	2	38.65	42	37.65	37.80	-40	3,876	-1.03%
2022/03/22	45	39.41	33.2	39.91	39.55	11.8	3,760	0.31%
2022/03/21	23.2	36.35	29	36.93	37.90	-5.8	3,441	-0.17%
2022/03/18	24	35.84	18	35.29	35.25	6	3,310	0.18%
2022/03/16	61	34.35	1	33.85	33.75	60	3,204	1.87%
2022/03/15	3	34.25	8	34.25	34.10	-5	3,174	-0.16%
2022/03/14	6	35.92	1	36.20	36.00	5	3,136	0.16%
2022/03/11	13	36.28	11	36.01	36.60	2	3,111	0.06%
2022/03/10	1	35.75	2	35.68	36.50	-1	3,084	-0.03%
2022/03/09	13	36.53	1	36.75	37.00	12	3,038	0.39%
2022/03/08	16	38.38	17	35.36	36.45	-1	2,997	-0.03%
2022/03/07	12	38.56	24	38.33	37.70	-12	2,875	-0.42%
2022/03/04	31	37.25	12	37.40	36.75	19	2,610	0.73%
2022/03/03	0	0.00	5	35.28	36.45	-5	2,456	-0.20%
2022/03/02	12	36.69	8	36.27	35.80	4	2,417	0.17%
2022/03/01	4	34.83	0	0.00	35.10	4	2,274	0.18%
2022/02/25	76	38.72	78	38.11	36.50	-2	2,148	-0.09%
2022/02/24	49	39.26	51.1	39.28	40.35	-2.1	1,855	-0.11%
2022/02/23	15	37.38	13	37.47	36.90	2	1,212	0.16%
2022/02/22	20	37.66	47.2	38.17	37.70	-27.2	998	-2.72%
2022/02/21	21	36.75	2	37.00	35.50	19	703	2.70%
2022/02/18	14	37.19	8	36.85	36.00	6	622	0.96%
2022/02/17	1	35.35	0	0.00	35.20	1	430	0.23%
2022/02/14	12	35.22	6	34.90	34.60	6	338	1.77%
2022/02/10	2	33.45	5	33.55	33.45	-3	270	-1.11%
2022/01/26	0	0.00	6	31.75	31.85	-6	268	-2.23%
2022/01/24	0	0.00	1	32.10	32.20	-1	276	-0.36%
2022/01/21	3	33.35	2	32.73	32.50	1	276	0.36%
2022/01/18	5	32.65	0	0.00	32.70	5	269	1.85%
2022/01/17	0	0.00	30	32.60	32.75	-30	270	-11.08%
2022/01/14	0	0.00	20	33.15	33.05	-20	272	-7.33%
2021/12/08	0	0.00	1	33.30	33.20	-1	355	-0.28%
2021/12/06	1	32.90	0	0.00	32.95	1	374	0.27%
2021/12/03	20	33.04	0	0.00	33.05	20	382	5.23%
2021/11/26	0	0.00	20	33.20	32.80	-20	398	-5.02%
2021/11/16	0	0.00	50	34.67	34.50	-50	426	-11.72%
2021/11/12	0	0.00	1	35.20	35.30	-1	439	-0.23%
2021/11/11	1	35.75	0	0.00	35.70	1	441	0.23%
2021/11/04	0	0.00	5	34.70	34.45	-5	493	-1.01%
2021/11/02	1	35.00	16	34.00	33.95	-15	520	-2.88%
2021/11/01	5	34.25	4	34.53	34.95	1	530	0.19%
2021/10/27	1	33.70	0	0.00	33.75	1	620	0.16%
2021/10/18	0	0.00	6	34.30	34.55	-6	891	-0.67%
2021/10/15	0	0.00	4	34.30	34.30	-4	898	-0.45%
2021/10/14	0	0.00	9	32.40	32.50	-9	898	-1.00%
2021/10/13	9	31.10	0	0.00	31.10	9	931	0.97%
2021/10/04	30	32.55	0	0.00	32.10	30	1,014	2.96%
2021/10/01	10.2	33.80	0	0.00	33.90	10.2	1,024	1.00%
2021/09/30	10	34.90	0	0.00	35.30	10	1,031	0.97%
2021/09/29	0	0.00	30	34.57	34.40	-30	1,043	-2.87%
2021/09/28	0	0.00	10	35.60	35.60	-10	1,062	-0.94%
2021/09/13	20	37.70	0	0.00	37.55	20	1,300	1.54%
2021/09/10	1	36.90	1	36.50	36.75	0	1,340	0.00%
2021/09/09	0	0.00	10	38.20	38.20	-10	1,375	-0.73%
2021/09/03	0	0.00	10	39.90	39.55	-10	1,453	-0.69%
2021/08/26	1	39.40	0	0.00	38.60	1	1,661	0.06%
2021/08/24	1	38.30	1	37.90	37.80	0	1,786	0.00%
2021/08/23	0	0.00	1	38.00	37.95	-1	1,995	-0.05%
2021/08/20	2	36.18	1	36.00	36.30	1	2,208	0.05%
2021/08/18	1	38.00	1	38.05	38.05	0	2,340	0.00%
2021/08/17	1	37.00	10	37.20	37.00	-9	2,386	-0.38%
2021/08/16	28	37.80	3	37.90	37.70	25	2,470	1.01%
2021/08/13	1	39.55	0	0.00	39.15	1	2,504	0.04%
2021/08/12	0	0.00	15	39.77	39.75	-15	2,588	-0.58%
2021/08/11	22	39.07	1	40.00	39.00	21	2,706	0.78%
2021/08/10	27	39.88	0	0.00	39.85	27	2,776	0.97%
2021/08/09	3	40.55	7	40.81	40.55	-4	2,854	-0.14%
2021/08/05	2	42.03	0	0.00	41.75	2	3,030	0.07%
2021/08/04	1	42.75	6	42.79	42.70	-5	3,187	-0.16%
2021/08/03	17	42.90	7	43.41	42.60	10	3,363	0.30%
2021/07/30	1	42.05	4	41.93	41.70	-3	3,696	-0.08%
2021/07/28	17	41.09	18	41.16	41.30	-1	4,282	-0.02%
2021/07/27	9	42.87	6	43.19	42.20	3	4,427	0.07%
2021/07/26	0	0.00	1.1	41.15	41.70	-1.1	4,466	-0.02%
2021/07/23	1	40.90	10	41.05	40.85	-9	4,799	-0.19%
2021/07/22	10	40.45	1	40.00	39.95	9	5,262	0.17%
2021/07/21	0	0.00	25	40.49	40.10	-25	5,326	-0.47%
2021/07/20	0	0.00	1	40.95	40.95	-1	5,488	-0.02%
2021/07/19	3	42.23	0	0.00	42.20	3	5,757	0.05%
2021/07/15	13	41.18	5	41.55	41.75	8	6,100	0.13%
2021/07/14	21	40.04	42	39.75	40.10	-21	6,207	-0.34%
2021/07/12	5	41.25	0	0.00	41.25	5	6,521	0.08%
2021/07/09	0	0.00	20	41.50	41.50	-20	6,529	-0.31%
2021/07/08	2	42.35	4	42.34	42.35	-2	6,543	-0.03%
2021/07/07	2	41.40	0	0.00	41.40	2	6,561	0.03%
2021/07/05	4	42.05	16	42.30	42.30	-12	6,685	-0.18%
2021/07/02	16	41.19	1	41.60	41.20	15	6,929	0.22%
2021/07/01	34	41.66	10	42.20	41.45	24	6,991	0.34%
2021/06/30	12	43.05	6.1	42.81	42.50	5.9	7,018	0.08%
2021/06/29	14	43.50	4	42.35	42.35	10	7,009	0.14%
2021/06/28	0	0.00	1	43.20	43.20	-1	6,980	-0.01%
2021/06/25	1	42.05	1	41.90	41.85	0	6,968	0.00%
2021/06/24	0.1	42.10	8	41.83	41.80	-7.9	7,046	-0.11%
2021/06/23	5	41.45	20	41.21	41.65	-15	7,058	-0.21%
2021/06/22	24	42.33	19	42.12	41.95	5	7,045	0.07%
2021/06/21	34	40.32	0	0.00	40.25	34	7,022	0.48%
2021/06/18	2	42.80	3	42.70	42.65	-1	7,023	-0.01%
2021/06/17	6	44.01	0	0.00	44.10	6	7,031	0.09%
2021/06/15	1	45.35	17	44.12	45.35	-16	7,010	-0.23%
2021/06/09	30	43.52	11	43.76	43.35	19	7,002	0.27%
2021/06/08	11	44.72	3	45.08	44.75	8	6,989	0.11%
2021/06/07	14	44.51	20	44.47	45.05	-6	6,983	-0.09%
2021/06/04	18	43.99	1	44.35	43.65	17	6,951	0.24%
2021/06/03	8	45.83	0	0.00	45.70	8	6,906	0.12%
2021/06/02	16	46.80	6	46.92	46.20	10	6,878	0.15%
2021/06/01	7	45.81	5	46.45	46.65	2	6,824	0.03%
2021/05/28	23	45.87	11	46.33	46.30	12	6,631	0.18%
2021/05/27	3	40.75	20	40.97	42.50	-17	6,492	-0.26%
2021/05/26	0	0.00	1	40.35	40.25	-1	6,433	-0.02%
2021/05/25	7	39.87	5	39.78	40.00	2	6,490	0.03%
2021/05/24	2	39.18	1	39.50	39.40	1	6,571	0.02%
2021/05/21	13	38.23	12	38.84	38.25	1	6,860	0.01%
2021/05/20	17	39.00	19	39.06	38.00	-2	6,883	-0.03%
2021/05/19	6	39.18	34	40.11	40.10	-28	6,838	-0.41%
2021/05/18	23	36.67	11	36.45	37.20	12	6,740	0.18%
2021/05/17	56	34.35	75	35.54	33.85	-19	6,679	-0.28%
2021/05/14	26.1	39.13	20	38.65	37.60	6.1	6,591	0.09%
2021/05/13	14	39.01	4	39.25	39.25	10	6,503	0.15%
2021/05/12	41	40.95	30	42.98	40.85	11	6,394	0.17%
2021/05/11	46	47.35	27	46.07	45.10	19	6,238	0.30%
2021/05/10	11	49.61	33	49.49	49.45	-22	6,060	-0.36%
2021/05/07	35	48.00	36	48.01	48.00	-1	5,846	-0.02%
2021/05/06	77.5	47.63	48	48.14	47.00	29.5	5,669	0.52%
2021/05/05	32	45.52	34.4	45.92	46.00	-2.4	5,291	-0.05%
2021/05/04	63	43.85	480.1	42.31	41.85	-417.1	5,039	-8.28%	大賣/鉅額交易
2021/05/03	4.1	49.63	22	48.98	46.05	-17.9	4,855	-0.37%
2021/04/29	276	50.63	99	49.93	49.10	177	4,701	3.76%	大買/鉅額交易
2021/04/28	360.2	50.93	110	50.67	51.40	250.2	4,365	5.73%	大買/大賣/鉅額交易
2021/04/27	12	46.00	13	46.23	46.75	-1	3,913	-0.03%
2021/04/26	15.1	42.14	33	41.92	42.50	-17.9	3,850	-0.47%
2021/04/23	57.1	42.62	30	42.86	40.00	27.1	3,703	0.73%
2021/04/22	21	40.14	33	40.68	41.50	-12	3,454	-0.35%
2021/04/21	23	37.32	1	37.40	37.75	22	3,143	0.70%
2021/04/20	29	38.44	25	37.63	37.20	4	3,117	0.13%
2021/04/19	22.1	37.33	17	37.48	37.60	5.1	3,037	0.17%
2021/04/16	17	36.74	14	36.91	36.90	3	2,890	0.10%
2021/04/15	0	0.00	1	34.60	35.15	-1	2,792	-0.04%
2021/04/14	7	34.80	21	34.21	34.30	-14	2,928	-0.48%
2021/04/13	1	35.20	1	35.40	34.85	0	2,954	0.00%
2021/04/09	11	36.73	30	36.06	36.30	-19	3,003	-0.63%
2021/04/08	55	36.57	109	36.97	37.00	-54	2,909	-1.86%	大賣/
2021/04/07	6	34.81	4	35.06	34.85	2	2,657	0.08%
2021/04/06	1	34.35	2	33.18	34.25	-1	2,630	-0.04%
2021/04/01	3	33.07	0	0.00	33.00	3	2,614	0.11%
2021/03/31	5	32.86	4	32.90	32.85	1	2,629	0.04%
2021/03/30	7	33.19	0	0.00	33.25	7	2,692	0.26%
2021/03/29	24	33.12	11	33.42	33.55	13	2,768	0.47%
2021/03/26	0	0.00	5	34.80	35.35	-5	2,982	-0.17%
2021/03/25	10	34.65	13	34.84	34.55	-3	3,232	-0.09%
2021/03/24	10	34.64	15	34.79	35.00	-5	3,654	-0.14%
2021/03/23	1.1	35.96	1	35.00	35.05	0.1	3,664	0.00%
2021/03/22	83	35.64	15	36.00	36.00	68	3,699	1.84%
2021/03/19	11	34.22	1	34.55	34.40	10	3,671	0.27%
2021/03/18	16	34.09	1	34.05	34.25	15	3,677	0.41%
2021/03/17	8	33.88	0	0.00	33.85	8	3,719	0.22%
2021/03/16	1	34.20	2	34.35	34.40	-1	3,783	-0.03%
2021/03/15	7	34.66	3	34.80	34.60	4	3,794	0.11%
2021/03/12	1	33.90	0	0.00	34.00	1	3,815	0.03%
2021/03/11	0	0.00	3	33.50	33.75	-3	3,893	-0.08%
2021/03/10	13	32.92	0	0.00	33.15	13	3,983	0.33%
2021/03/08	0	0.00	1	32.90	32.65	-1	4,512	-0.02%
2021/03/05	0	0.00	1	32.20	32.40	-1	4,590	-0.02%
2021/03/04	0	0.00	16	33.35	33.00	-16	4,696	-0.34%
2021/03/03	6	33.37	4	33.44	33.30	2	4,716	0.04%
2021/03/02	4	33.53	10.6	33.34	33.30	-6.6	4,749	-0.14%
2021/02/26	11	35.65	45	34.76	34.75	-34	4,690	-0.72%
2021/02/25	37	36.26	1	36.25	35.60	36	4,681	0.77%
2021/02/24	16	36.77	23	36.50	36.10	-7	4,690	-0.15%
2021/02/23	42.6	37.34	72	37.98	37.95	-29.4	4,572	-0.64%
2021/02/22	0	0.00	60.4	34.95	35.05	-60.4	4,201	-1.44%
2021/02/19	0	0.00	2	31.93	31.90	-2	4,148	-0.05%
2021/02/18	2	30.20	0	0.00	30.80	2	4,122	0.05%
2021/02/17	0	0.00	3	30.07	30.15	-3	4,119	-0.07%
2021/02/05	0	0.00	10	28.95	28.95	-10	4,103	-0.24%
2021/02/04	20	28.98	0	0.00	28.90	20	4,109	0.49%
2021/02/03	3	29.00	2	28.90	28.90	1	4,143	0.02%
2021/02/02	32	29.30	0	0.00	29.20	32	4,140	0.77%
2021/02/01	0	0.00	6	29.02	29.40	-6	4,133	-0.15%
2021/01/29	0	0.00	1	29.05	28.80	-1	4,119	-0.02%
2021/01/27	2	29.45	0	0.00	29.25	2	4,097	0.05%
2021/01/26	1	29.55	0	0.00	29.55	1	4,089	0.02%
2021/01/25	3	29.40	0	0.00	29.65	3	4,076	0.07%
2021/01/22	0	0.00	18	29.29	29.70	-18	4,067	-0.44%
2021/01/21	5	29.16	5	29.41	29.30	0	4,057	0.00%
2021/01/20	0	0.00	7	29.26	29.25	-7	4,045	-0.17%
2021/01/19	1	30.60	0	0.00	30.40	1	4,022	0.02%
2021/01/18	0	0.00	22	29.37	30.70	-22	4,010	-0.55%
2021/01/15	0	0.00	81	30.75	30.50	-81	3,980	-2.03%
2021/01/14	17	31.73	0	0.00	31.80	17	3,947	0.43%
2021/01/12	38	32.20	3	33.15	31.90	35	3,892	0.90%
2021/01/11	33	33.02	28	33.24	32.90	5	3,842	0.13%
2021/01/08	62	32.86	9	32.66	32.90	53	3,802	1.39%
2021/01/07	24	33.52	8	33.36	33.15	16	3,744	0.43%
2021/01/06	4	31.85	19	32.35	31.80	-15	3,591	-0.42%
2021/01/05	38	32.37	34	32.69	32.00	4	3,554	0.11%
2021/01/04	2	31.15	6	31.72	31.50	-4	3,458	-0.12%
2020/12/30	7	31.04	5	31.05	31.05	2	3,416	0.06%
2020/12/29	1	31.50	22	31.45	30.70	-21	3,401	-0.62%
2020/12/28	2	31.65	2	31.85	31.65	0	3,357	0.00%
2020/12/25	3	31.97	2	31.95	31.95	1	3,320	0.03%
2020/12/24	0	0.00	2	32.78	32.20	-2	3,289	-0.06%
2020/12/23	5	31.84	9	32.46	32.05	-4	3,209	-0.12%
2020/12/22	12.4	33.14	25	33.45	31.75	-12.6	3,119	-0.40%
2020/12/21	48	35.37	12	35.49	35.15	36	2,829	1.27%
2020/12/18	97	32.31	87	32.73	33.30	10	2,565	0.39%
2020/12/17	17	30.73	1	31.20	31.05	16	2,139	0.75%
2020/12/16	1	31.05	7	31.09	30.95	-6	2,117	-0.28%
2020/12/15	2	30.55	6	29.93	30.05	-4	2,044	-0.20%
2020/12/14	0	0.00	10	30.67	30.55	-10	2,023	-0.49%
2020/12/11	10	30.07	16	30.08	30.75	-6	2,009	-0.30%
2020/12/10	20	31.37	17	31.62	31.10	3	1,955	0.15%
2020/12/09	0	0.00	2.1	30.37	30.40	-2.1	1,886	-0.11%
2020/12/08	12	30.32	2	30.55	30.20	10	1,873	0.53%
2020/12/07	29	31.11	0	0.00	30.75	29	1,829	1.59%
2020/12/04	13	32.26	8	32.52	32.10	5	1,743	0.29%
2020/12/03	17	31.71	14	31.23	31.65	3	1,652	0.18%
2020/12/02	84	33.34	47	32.50	31.85	37	1,548	2.39%
2020/12/01	2	30.55	0	0.00	30.55	2	1,113	0.18%
2020/11/30	0	0.00	16	27.11	27.80	-16	1,028	-1.56%
2020/11/26	0	0.00	1	26.60	26.25	-1	881	-0.11%
2020/11/25	0	0.00	17	24.86	24.85	-17	792	-2.15%
2020/11/24	5	24.85	14	25.06	25.00	-9	779	-1.15%
2020/11/23	58	24.25	36	24.65	25.70	22	758	2.90%
2020/11/20	20	23.75	0	0.00	23.80	20	666	3.00%
2020/11/19	0	0.00	12	23.55	23.45	-12	654	-1.83%
2020/11/18	7	23.96	0	0.00	23.75	7	659	1.06%
2020/11/17	15	23.97	0	0.00	24.05	15	660	2.27%
2020/11/12	10	23.88	0	0.00	24.00	10	696	1.43%
2020/11/09	4	23.74	0	0.00	23.75	4	709	0.56%
2020/11/06	5	23.10	0	0.00	23.15	5	735	0.68%
2020/10/26	0	0.00	26	23.20	23.25	-26	1,178	-2.21%
2020/10/19	10	22.80	0	0.00	22.90	10	1,330	0.75%
2020/10/15	0	0.00	2	23.70	23.20	-2	1,387	-0.14%
2020/10/13	6	23.06	1	23.10	23.20	5	1,421	0.35%
2020/10/12	0	0.00	10	22.35	22.30	-10	1,415	-0.71%
2020/10/08	0	0.00	9	22.25	22.30	-9	1,447	-0.62%
2020/10/06	10	22.15	0	0.00	22.30	10	1,574	0.63%
2020/10/05	2	22.35	2	22.25	22.15	0	1,628	0.00%
2020/09/29	1	21.05	1	21.00	21.05	0	1,678	0.00%
2020/09/28	11	21.40	1	21.35	21.35	10	1,699	0.59%
2020/09/24	2	21.28	47	21.15	20.85	-45	1,770	-2.54%
2020/09/23	21	22.40	0	0.00	22.00	21	1,821	1.15%
2020/09/22	1	22.70	36	22.77	22.70	-35	1,837	-1.90%
2020/09/18	0	0.00	20	23.95	24.00	-20	1,876	-1.07%
2020/09/11	13	23.23	0	0.00	22.90	13	1,887	0.69%
2020/09/10	21	24.01	0	0.00	23.85	21	1,876	1.12%
2020/09/09	4	23.93	1	24.15	24.15	3	1,883	0.16%
2020/09/07	10	24.20	25	24.40	24.15	-15	1,880	-0.80%
2020/09/02	2	24.98	0	0.00	24.65	2	1,923	0.10%
2020/08/31	1	24.90	0	0.00	24.80	1	1,980	0.05%
2020/08/28	13	24.45	0	0.00	24.65	13	1,977	0.66%
2020/08/27	37	25.00	0	0.00	24.80	37	1,969	1.88%
2020/08/25	1	24.85	0	0.00	24.70	1	1,938	0.05%
2020/08/20	1	23.80	0	0.00	23.95	1	1,896	0.05%
2020/08/19	2	26.20	0	0.00	25.55	2	1,859	0.11%
2020/08/18	1	26.35	3	26.07	26.15	-2	1,837	-0.11%
2020/08/17	3	25.45	0	0.00	25.40	3	1,812	0.17%
2020/08/14	1	25.55	1	25.50	25.55	0	1,791	0.00%
2020/08/13	1	25.85	3	26.12	25.55	-2	1,776	-0.11%
2020/08/12	2	26.03	26	26.09	26.20	-24	1,768	-1.36%
2020/08/11	0	0.00	3	28.27	27.30	-3	1,777	-0.17%
2020/08/10	10	29.54	15	27.87	27.45	-5	1,750	-0.29%
2020/08/07	24	27.64	0	0.00	29.25	24	1,637	1.47%
2020/08/06	0	0.00	1	26.70	26.60	-1	1,504	-0.07%
2020/07/30	28	27.91	3	27.85	27.60	25	1,410	1.77%
2020/07/29	0	0.00	1	27.50	27.50	-1	1,344	-0.07%
2020/07/28	0	0.00	1	24.50	25.00	-1	1,315	-0.08%
2020/07/23	0	0.00	1	28.50	28.55	-1	1,213	-0.08%
2020/07/22	26	29.20	2	29.30	29.30	24	1,189	2.02%
2020/07/17	2	28.50	1	27.60	27.40	1	1,109	0.09%
2020/07/15	2	30.13	0	0.00	29.10	2	1,079	0.19%
2020/07/13	4	31.90	0	0.00	30.60	4	1,003	0.40%
2020/07/10	2	32.60	1	30.60	30.60	1	927	0.11%
2020/07/08	1	30.95	0	0.00	30.95	1	861	0.12%
2020/07/06	3	24.00	3	24.90	25.60	0	812	0.00%
2020/07/03	0	0.00	0.5	23.15	23.30	-0.5	769	-0.07%
2020/07/02	3	22.85	1	23.40	23.25	2	733	0.27%
2020/07/01	6	21.50	6	21.55	21.40	0	662	0.00%
2020/06/29	4	20.25	4	20.40	20.55	0	601	0.00%
2020/06/08	0	0.00	87	20.28	20.65	-87	467	-18.62%
2020/06/03	0	0.00	10	18.50	18.45	-10	400	-2.50%
2020/05/20	0	0.00	3	18.70	18.55	-3	447	-0.67%
2020/04/30	0	0.00	50	17.95	17.95	-50	391	-12.78%
2020/04/08	1	16.75	0	0.00	16.75	1	580	0.17%
2020/02/21	0	0.00	1	18.60	18.45	-1	482	-0.21%
2020/02/17	1	17.40	0	0.00	17.30	1	458	0.22%
2019/12/31	0	0.00	1	19.50	19.45	-1	310	-0.32%
2019/12/25	10	18.69	10	18.73	18.70	0	294	0.00%
2019/12/06	0	0.00	1	18.35	18.35	-1	364	-0.27%
2019/10/25	1	18.70	1	18.50	18.50	0	860	0.00%
2019/10/24	3	18.60	3	18.60	18.60	0	858	0.00%
2019/10/14	0	0.00	0.1	18.45	18.55	-0.1	905	-0.01%
2019/09/23	0	0.00	5	18.95	19.00	-5	970	-0.52%
2019/09/05	5	19.50	4	19.28	19.10	1	1,121	0.09%
2019/09/04	0	0.00	1	19.30	19.35	-1	1,111	-0.09%
2019/09/02	5	19.15	8	19.06	19.15	-3	1,095	-0.27%
2019/08/30	4	18.43	0	0.00	18.90	4	1,079	0.37%
2019/08/29	1	18.30	0	0.00	18.25	1	1,060	0.09%
2019/08/06	1	17.90	4	17.80	16.85	-3	897	-0.33%
2019/08/05	0	0.00	1	17.45	17.75	-1	813	-0.12%
2019/08/02	1	17.00	3	17.40	16.90	-2	753	-0.27%
2019/08/01	1	16.55	0	0.00	16.55	1	684	0.15%
2019/07/30	3	16.90	0	0.00	16.55	3	672	0.45%
2019/07/24	1	17.05	0	0.00	17.05	1	654	0.15%
2019/07/23	1	17.25	0	0.00	17.35	1	650	0.15%
2019/07/11	0	0.00	5	16.90	16.85	-5	577	-0.87%
2019/07/01	1	15.60	1	15.75	15.75	0	495	0.00%
2019/06/24	7	16.85	7	17.14	17.20	0	392	0.00%
2019/06/14	0	0.00	3	16.65	16.70	-3	280	-1.07%
2019/06/13	1	16.30	0	0.00	16.40	1	259	0.39%
2019/06/11	1	15.60	0	0.00	15.60	1	220	0.45%
2019/06/06	1	15.95	0	0.00	16.05	1	200	0.50%
2019/05/27	0	0.00	3	15.50	15.05	-3	123	-2.43%
2019/05/23	3	15.25	0	0.00	15.15	3	102	2.91%
2019/05/16	1	15.00	1	14.85	14.85	0	72	0.00%
2019/05/14	0.1	13.90	0	0.00	13.90	0.1	56	0.18%
2019/05/10	0	0.00	0.5	13.85	13.85	-0.5	57	-0.81%
2019/05/08	0	0.00	0.1	13.90	13.90	-0.1	57	-0.24%
2019/04/24	0	0.00	0	14.25	14.25	0	58	-0.05%
2018/12/10	0	0.00	0.1	13.70	13.70	-0.1	66	-0.17%
2018/10/26	0	0.00	10	13.60	13.55	-10	77	-12.83%
2018/10/25	0	0.00	10	13.70	13.60	-10	75	-13.17%
2018/08/08	0	0.00	10	17.05	17.10	-10	148	-6.72%
2018/08/06	0	0.00	8	16.95	17.05	-8	171	-4.66%
2018/08/03	0	0.00	5	16.95	17.00	-5	175	-2.85%
2018/08/02	0	0.00	7	17.03	17.00	-7	177	-3.95%
2018/07/18	0	0.00	10	16.80	16.75	-10	188	-5.30%
2018/07/03	0	0.00	2	17.00	17.00	-2	226	-0.88%
2018/06/12	5	18.20	5	18.15	18.05	0	246	0.00%
2018/06/06	0.1	18.60	0	0.00	18.60	0.1	244	0.04%
2018/05/22	0.1	18.65	0	0.00	18.60	0.1	256	0.05%
2018/05/15	0	0.00	2	18.55	18.70	-2	232	-0.86%
2018/05/11	0	0.00	1	17.55	17.40	-1	230	-0.43%
2018/05/02	1	17.10	0	0.00	16.85	1	268	0.37%
2018/04/19	0	0.00	1	17.90	17.70	-1	367	-0.27%
2018/04/17	1	17.70	0	0.00	17.65	1	436	0.23%
2018/04/16	2	18.40	0	0.00	18.30	2	480	0.42%
2018/04/11	0	0.00	0	17.45	17.40	0	592	-0.01%
2018/03/30	0	0.00	14	16.90	16.90	-14	801	-1.75%
2018/03/29	14	17.60	0	0.00	17.35	14	797	1.75%
2018/03/08	0	0.00	24	18.23	18.20	-24	780	-3.07%
2018/03/07	1	18.55	0	0.00	18.20	1	778	0.13%
2018/03/06	0	0.00	6	18.50	18.40	-6	778	-0.77%
2018/02/09	0	0.00	10	17.00	17.00	-10	755	-1.32%
2018/01/15	11	20.61	2	20.90	20.65	9	657	1.37%
2018/01/12	2	21.45	0	0.00	21.30	2	637	0.31%
2018/01/11	7	21.51	3	22.03	21.60	4	614	0.65%
2018/01/10	16	21.06	0	0.00	21.60	16	587	2.72%
2018/01/08	0	0.00	1	20.90	20.30	-1	491	-0.20%
2018/01/05	0	0.00	1	20.10	20.05	-1	456	-0.22%
2018/01/04	3	20.35	3	20.10	20.00	0	441	0.00%
2018/01/02	30	20.70	0	0.00	20.70	30	401	7.47%