金益鼎 (8390)-永豐金-中正券商分點個股進出

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
80.5
漲跌
--
漲幅
0.00%
成交量
3,112張
產業
上櫃綠能環保類類股
226人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/10/30	0	0.00	16.2	79.40	80.50	-16.2	1,303	-1.24%
2024/10/28	0	0.00	1	78.50	77.20	-1	1,313	-0.08%
2024/10/25	0	0.00	0.1	75.70	76.80	-0.1	1,306	-0.01%
2024/10/24	2.1	76.10	0	0.00	75.70	2.1	1,314	0.16%
2024/10/23	2	77.40	0	0.00	77.40	2	1,326	0.15%
2024/10/22	2	77.95	31	77.85	77.40	-29	1,333	-2.17%
2024/10/15	18	71.88	0	0.00	71.80	18	1,553	1.16%
2024/10/09	0	0.00	10	73.00	73.20	-10	1,729	-0.58%
2024/10/04	0.2	76.40	1	76.30	75.90	-0.8	1,858	-0.04%
2024/09/30	0	76.70	0	0.00	75.30	0	1,999	0.00%
2024/09/26	2.1	76.73	1	78.80	76.60	1.1	2,051	0.05%
2024/09/25	2	79.25	20	78.87	77.10	-18	2,047	-0.88%
2024/09/24	1.1	77.75	3	78.00	78.10	-1.9	2,019	-0.09%
2024/09/23	10	77.14	0.3	77.30	77.30	9.7	1,999	0.49%
2024/09/20	0.4	75.40	0	0.00	75.60	0.4	1,987	0.02%
2024/09/19	1.3	76.04	0	0.00	74.10	1.3	1,988	0.07%
2024/09/18	0.3	75.02	0	0.00	74.90	0.3	1,984	0.02%
2024/09/13	0	0.00	0	74.70	76.50	0	1,979	0.00%
2024/09/12	0	0.00	1	71.00	70.90	-1	1,941	-0.05%
2024/09/11	0.1	70.40	0	0.00	70.00	0.1	1,945	0.01%
2024/09/10	1.2	69.93	1	70.50	70.30	0.2	1,952	0.01%
2024/09/09	1.1	68.04	0	0.00	68.10	1.1	1,953	0.06%
2024/09/06	0.1	69.80	0	0.00	69.60	0.1	1,973	0.01%
2024/09/05	0.2	70.65	0	0.00	69.50	0.2	1,974	0.01%
2024/09/04	0	70.50	0	0.00	69.80	0	1,988	0.00%
2024/09/02	0.1	72.10	0	0.00	71.70	0.1	1,987	0.01%
2024/08/21	1	78.20	0	0.00	78.20	1	1,903	0.05%
2024/08/20	0	0.00	1	79.00	77.10	-1	1,826	-0.05%
2024/08/16	1	74.60	0	0.00	74.60	1	1,823	0.05%
2024/08/15	2	73.25	2	74.20	73.50	0	1,938	0.00%
2024/08/13	0	0.00	5	73.18	73.90	-5	1,937	-0.26%
2024/08/12	5	71.68	0	0.00	71.40	5	1,927	0.26%
2024/08/06	0	0.00	5	66.52	69.30	-5	1,862	-0.27%
2024/08/05	0	0.00	5	70.28	69.50	-5	1,839	-0.27%
2024/08/02	4	72.70	15	73.73	73.80	-11	1,767	-0.62%
2024/08/01	0	73.10	0	0.00	72.90	0	1,739	0.00%
2024/07/31	0.1	70.77	10	72.30	72.60	-9.9	1,710	-0.58%
2024/07/30	9	67.88	2	68.90	70.00	7	1,689	0.41%
2024/07/29	4	69.50	0	0.00	69.20	4	1,679	0.24%
2024/07/26	10.1	69.79	0	0.00	69.70	10.1	1,675	0.60%
2024/07/23	0	0.00	0.4	71.20	71.00	-0.4	1,662	-0.02%
2024/07/22	19	72.00	2	72.10	69.90	17	1,653	1.03%
2024/07/19	16.2	74.52	0.1	76.20	74.10	16.1	1,634	0.98%
2024/07/18	15	78.67	7	80.77	78.10	8	1,610	0.50%
2024/07/17	10.1	81.98	1	82.30	80.20	9.1	1,579	0.58%
2024/07/15	1.1	83.68	0	0.00	79.80	1.1	1,681	0.06%
2024/07/12	2	89.95	4	90.38	85.80	-2	1,711	-0.12%
2024/07/11	0.1	83.90	3.2	85.06	85.30	-3.1	1,774	-0.17%
2024/07/10	1	83.88	1	82.50	83.90	0	1,888	0.00%
2024/07/09	0	77.60	0	0.00	80.90	0	1,960	0.00%
2024/07/08	0.1	78.60	3	79.30	78.60	-2.9	1,928	-0.15%
2024/07/05	3	78.80	35	78.16	78.80	-32	1,917	-1.67%
2024/07/04	4	72.60	0	73.90	74.90	4	1,894	0.21%
2024/07/03	0	0.00	2.8	67.87	70.90	-2.8	1,902	-0.15%
2024/07/02	4	64.03	3.8	64.05	65.50	0.2	1,928	0.01%
2024/06/21	1	62.50	3	62.47	62.60	-2	2,035	-0.10%
2024/06/19	0	0.00	1	60.30	60.80	-1	2,012	-0.05%
2024/06/14	0	0.00	1	60.50	60.00	-1	2,003	-0.05%
2024/06/13	0	0.00	0.1	60.30	60.50	-0.1	1,999	-0.01%
2024/06/11	0	0.00	2	58.80	58.50	-2	1,981	-0.10%
2024/06/07	0	0.00	1	58.00	57.90	-1	1,972	-0.05%
2024/06/05	0	0.00	0	57.00	57.00	0	1,991	0.00%
2024/06/04	0.2	58.00	0	0.00	57.60	0.2	2,023	0.01%
2024/06/03	0	0.00	11	57.18	57.30	-11	2,049	-0.54%
2024/05/27	1	57.50	0	0.00	57.20	1	2,075	0.05%
2024/05/23	10	58.45	0	0.00	58.20	10	2,058	0.49%
2024/05/22	1	60.50	1	61.20	60.80	0	2,039	0.00%
2024/05/21	12	61.90	5	62.04	61.90	7	1,991	0.35%
2024/05/20	4	60.10	2	60.70	60.60	2	1,864	0.11%
2024/05/17	2	57.90	0	0.00	57.80	2	1,812	0.11%
2024/05/16	1	58.30	0	0.00	58.70	1	1,810	0.06%
2024/05/07	0	0.00	6	56.07	55.80	-6	1,778	-0.34%
2024/05/06	6	54.60	3	55.10	55.60	3	1,775	0.17%
2024/05/03	16	55.29	0	0.00	55.10	16	1,770	0.90%
2024/05/02	0	56.80	0	0.00	56.50	0	1,754	0.00%
2024/04/30	13	56.21	2	56.60	56.40	11	1,747	0.63%
2024/04/26	0	0.00	0	56.00	55.70	0	1,731	0.00%
2024/04/24	0	0.00	2.1	56.51	56.60	-2.1	1,708	-0.12%
2024/04/23	2	56.00	0	0.00	56.10	2	1,699	0.12%
2024/04/22	2.8	61.06	2.3	61.67	58.00	0.5	1,656	0.03%
2024/04/19	2	62.50	2.1	62.49	61.80	-0.1	1,587	-0.01%
2024/04/18	8.1	62.43	11	63.04	61.30	-2.9	1,433	-0.20%
2024/04/17	8.3	63.42	2	62.80	62.50	6.3	1,345	0.46%
2024/04/16	18.1	61.77	27	61.27	60.40	-8.9	1,181	-0.75%
2024/04/15	5	62.70	5	62.92	60.00	0	1,035	0.00%
2024/04/12	2	59.60	6	60.28	59.60	-4	930	-0.43%
2024/04/11	5	59.12	1	60.80	58.90	4	906	0.44%
2024/04/10	11	63.06	13	62.18	62.40	-2	864	-0.23%
2024/04/09	10	61.08	10	61.95	62.50	0	824	0.00%
2024/04/08	10	60.59	6	60.70	61.20	4	736	0.54%
2024/04/03	1	57.30	0	0.00	56.50	1	664	0.15%
2024/04/02	1	56.80	1	56.50	56.50	0	660	0.00%
2024/04/01	1	56.50	0	0.00	56.80	1	650	0.15%
2024/03/29	6	57.03	4	57.28	56.90	2	629	0.32%
2024/03/28	0	0.00	1	55.70	53.90	-1	566	-0.18%
2024/03/27	0	0.00	0.5	54.59	54.60	-0.5	544	-0.09%
2024/03/19	4.1	52.60	0	0.00	52.50	4.1	525	0.78%
2024/03/11	0	0.00	1	53.20	51.90	-1	559	-0.18%
2024/03/08	1	53.70	1	54.30	53.80	0	591	0.00%
2024/03/07	0	53.00	1	53.20	53.20	-1	705	-0.14%
2024/03/06	0	0.00	1	52.80	52.60	-1	678	-0.15%
2024/03/05	0	0.00	1	52.50	51.70	-1	663	-0.15%
2024/03/01	0	0.00	0.8	50.82	50.80	-0.8	662	-0.12%
2024/02/27	0	0.00	1	51.00	50.30	-1	663	-0.15%
2024/02/20	1	50.00	0	0.00	50.00	1	693	0.14%
2024/02/19	0	0.00	7	50.19	50.40	-7	694	-1.01%
2024/02/05	3	49.53	0	0.00	49.00	3	708	0.42%
2024/01/31	0.5	50.90	0	0.00	50.70	0.5	716	0.07%
2024/01/29	1	50.20	0	0.00	50.20	1	721	0.14%
2024/01/26	0	0.00	1	50.40	50.20	-1	727	-0.14%
2024/01/22	0	0.00	1	50.20	50.00	-1	774	-0.13%
2024/01/19	1	50.30	0	0.00	50.40	1	789	0.13%
2024/01/18	1	50.00	0	0.00	50.20	1	847	0.12%
2024/01/15	1	51.20	10	51.00	51.20	-9	940	-0.96%
2024/01/11	0	0.00	1	50.40	50.10	-1	1,119	-0.09%
2024/01/10	2	49.68	0	0.00	49.55	2	1,156	0.17%
2023/12/26	0	0.00	10	51.30	51.60	-10	1,297	-0.77%
2023/12/20	0	51.10	2	50.60	50.70	-2	1,301	-0.15%
2023/12/12	0	0.00	0	50.70	50.60	0	1,323	0.00%
2023/12/07	9	51.50	0	0.00	52.00	9	1,315	0.68%
2023/12/05	1	52.00	1	52.30	52.40	0	1,337	0.00%
2023/12/04	12	53.63	15	53.42	54.00	-3	1,290	-0.23%
2023/11/30	0	50.00	0	0.00	50.00	0	1,181	0.00%
2023/11/17	0	0.00	1	49.80	49.35	-1	1,216	-0.08%
2023/11/15	0	0.00	1	49.60	49.20	-1	1,238	-0.08%
2023/11/13	17	48.62	0	0.00	48.50	17	1,290	1.32%
2023/11/10	4	49.69	0	0.00	49.65	4	1,290	0.31%
2023/11/06	0	50.90	1	50.80	50.70	-1	1,469	-0.07%
2023/11/02	1	50.20	0	0.00	50.00	1	1,546	0.06%
2023/10/30	0	0.00	0.1	51.30	51.50	-0.1	1,788	0.00%
2023/10/27	0	0.00	1	50.30	49.95	-1	1,881	-0.05%
2023/10/26	10	50.44	7	51.10	50.30	3	1,914	0.16%
2023/10/23	0	0.00	1	52.40	52.70	-1	2,331	-0.04%
2023/10/20	5	52.80	14	51.78	52.40	-9	2,317	-0.39%
2023/10/19	2	50.90	2	50.90	50.90	0	2,177	0.00%
2023/10/16	2	51.75	2	51.10	51.10	0	2,142	0.00%
2023/10/11	0	0.00	1	52.00	50.30	-1	2,067	-0.05%
2023/10/05	0	0.00	1	51.00	50.00	-1	2,018	-0.05%
2023/09/27	1	49.50	0	0.00	50.00	1	2,025	0.05%
2023/09/26	8	50.36	0	0.00	49.90	8	2,027	0.39%
2023/09/25	1	51.20	0	0.00	51.50	1	2,012	0.05%
2023/09/22	2	51.90	0	0.00	51.20	2	2,013	0.10%
2023/09/18	2	52.90	1	52.70	52.60	1	1,977	0.05%
2023/09/08	1	52.00	0	0.00	50.80	1	1,907	0.05%
2023/09/07	0	0.00	1	52.40	52.40	-1	1,877	-0.05%
2023/09/06	1	51.80	10	52.04	52.40	-9	1,871	-0.48%
2023/09/04	0	0.00	0.1	50.60	50.90	-0.1	1,836	-0.01%
2023/08/29	10	47.74	1	48.40	48.50	9	1,790	0.50%
2023/08/28	0	47.80	0	0.00	47.60	0	1,785	0.00%
2023/08/21	1	47.60	0	0.00	47.50	1	1,773	0.06%
2023/08/18	2	48.83	0	0.00	47.90	2	1,768	0.11%
2023/08/17	0	0.00	2	49.65	49.65	-2	1,738	-0.12%
2023/08/15	3	49.23	1	49.30	49.15	2	1,713	0.12%
2023/08/14	7	48.80	8	48.02	48.80	-1	1,704	-0.06%
2023/08/11	7	47.95	7	47.92	47.95	0	1,688	0.00%
2023/08/10	9	48.46	18.2	49.07	47.85	-9.2	1,663	-0.55%
2023/08/09	2.2	45.97	0	0.00	46.40	2.2	1,557	0.14%
2023/08/07	6	48.04	0.2	49.25	48.60	5.8	1,518	0.38%
2023/08/02	1	58.40	7.3	58.85	58.90	-6.3	1,395	-0.45%
2023/08/01	2.2	51.40	8	53.12	53.60	-5.8	1,384	-0.42%
2023/07/31	10	50.26	1	50.90	49.45	9	1,407	0.64%
2023/07/28	1	50.80	20	50.88	50.50	-19	1,383	-1.37%
2023/07/27	8.1	50.10	9.6	53.04	53.00	-1.5	1,310	-0.11%
2023/07/26	4	51.03	1.2	51.82	50.80	2.8	1,064	0.26%
2023/07/25	2	47.40	0	0.00	47.45	2	904	0.22%
2023/07/24	0	0.00	0.2	45.80	46.00	-0.2	866	-0.02%
2023/07/21	0	0.00	2	45.90	45.90	-2	875	-0.23%
2023/06/21	0	43.40	0	0.00	43.55	0	1,042	0.00%
2023/06/14	1	43.85	0.2	43.78	43.85	0.8	1,208	0.07%
2023/05/22	0	43.75	0	0.00	43.80	0	1,506	0.00%
2023/05/12	20	44.54	1	44.05	44.25	19	1,433	1.33%
2023/05/11	0.1	44.42	0	0.00	43.95	0.1	1,418	0.00%
2023/05/10	0	0.00	2	45.50	45.70	-2	1,380	-0.14%
2023/05/09	1	44.00	0	0.00	44.05	1	1,340	0.07%
2023/05/08	2	43.95	0	0.00	43.60	2	1,317	0.15%
2023/05/05	0	0.00	7.6	44.68	47.15	-7.6	1,249	-0.61%
2023/05/03	0	0.00	1	42.35	42.00	-1	1,090	-0.09%
2023/05/02	0	0.00	0.1	41.65	42.25	-0.1	1,069	-0.01%
2023/04/26	0	41.40	0	0.00	41.30	0	1,066	0.00%
2023/04/24	0.1	41.40	0	0.00	41.20	0.1	1,041	0.01%
2023/04/20	0	41.30	1	41.05	40.70	-1	1,030	-0.10%
2023/04/19	1	42.05	0	0.00	41.90	1	1,017	0.10%
2023/04/18	0	42.35	0	0.00	41.95	0	1,018	0.00%
2023/04/17	0	42.30	0	0.00	42.00	0	1,041	0.00%
2023/04/14	0	0.00	0	42.75	42.75	0	1,028	0.00%
2023/04/12	1	42.45	0	42.35	42.40	1	1,000	0.10%
2023/04/11	0	41.15	0	0.00	41.40	0	974	0.00%
2023/04/10	0	0.00	11	41.15	41.05	-11	961	-1.14%
2023/04/06	14	40.67	3	41.05	40.60	11	917	1.20%
2023/03/28	0	0.00	0.1	38.50	38.45	-0.1	860	-0.01%
2023/03/27	0.1	39.10	0	0.00	39.05	0.1	866	0.01%
2023/03/24	0	0.00	2.3	39.34	39.25	-2.3	864	-0.27%
2023/03/23	1	39.50	1	39.80	39.30	0	860	0.00%
2023/03/21	8	40.10	8	39.55	40.10	0	812	0.00%
2023/03/20	2	40.20	1	40.00	39.55	1	791	0.13%
2023/03/16	2	39.78	2	39.38	38.85	0	720	0.00%
2023/03/14	9	39.76	9	38.55	38.40	0	573	0.00%
2023/03/13	1	39.10	1	38.20	37.80	0	484	0.00%
2023/03/10	1	37.75	0	0.00	37.70	1	459	0.22%
2023/03/09	0.1	38.40	0	0.00	38.20	0.1	456	0.01%
2023/03/08	0.1	38.00	0	0.00	38.70	0.1	455	0.02%
2023/03/06	0	0.00	5.6	38.39	38.35	-5.6	445	-1.26%
2023/02/24	0.1	38.35	0	0.00	38.10	0.1	428	0.02%
2023/02/21	0.2	37.00	0	0.00	37.40	0.2	372	0.04%
2023/02/17	0.1	36.35	0	0.00	36.55	0.1	380	0.01%
2023/02/16	0.1	36.45	0	0.00	36.50	0.1	391	0.03%
2023/02/13	0.1	36.00	0	0.00	36.20	0.1	401	0.02%
2023/02/10	0	36.60	0	0.00	36.25	0	412	0.00%
2023/02/08	0	36.55	0	0.00	36.55	0	425	0.01%
2023/02/07	0	36.85	0	0.00	36.55	0	427	0.00%
2023/02/06	0	36.80	0	0.00	36.90	0	426	0.00%
2023/02/02	0	0.00	1	38.20	38.05	-1	427	-0.23%
2023/02/01	0	37.45	0	0.00	37.40	0	423	0.00%
2023/01/05	2	37.78	1	38.85	38.00	1	424	0.24%
2023/01/04	0	36.90	1	36.30	36.90	-1	395	-0.24%
2022/12/21	1.9	38.05	0	0.00	37.70	1.9	407	0.45%
2022/12/14	0.2	36.85	0	0.00	36.80	0.2	385	0.04%
2022/12/08	0	0.00	0.8	34.70	34.60	-0.8	357	-0.22%
2022/12/07	1	34.60	0	0.00	34.70	1	359	0.28%
2022/12/05	0	34.20	0	0.00	34.40	0	339	0.00%
2022/11/03	0.2	31.55	0	0.00	32.35	0.2	912	0.02%
2022/10/18	0.6	28.00	0	0.00	27.90	0.6	915	0.07%
2022/10/17	0	28.38	0	0.00	28.05	0	915	0.00%
2022/10/14	0.1	28.70	0	0.00	28.55	0.1	914	0.01%
2022/10/11	0	29.35	1	29.35	30.00	-1	907	-0.11%
2022/10/06	0	0.00	0	30.10	30.05	0	901	0.00%
2022/10/04	0	0.00	1	29.60	29.95	-1	893	-0.11%
2022/09/26	1	28.80	0	0.00	28.80	1	897	0.11%
2022/09/07	0	29.20	0	0.00	29.05	0	889	0.00%
2022/09/06	0.1	29.45	0	0.00	29.20	0.1	889	0.01%
2022/09/05	0	29.60	0	0.00	29.45	0	889	0.00%
2022/08/25	0	30.35	0	0.00	30.55	0	908	0.00%
2022/08/23	0	30.20	0	0.00	30.10	0	911	0.00%
2022/08/18	1	30.75	0	0.00	30.85	1	911	0.11%
2022/08/15	2	30.05	2	30.30	30.50	0	902	0.00%
2022/08/12	0	0.00	1	30.00	29.75	-1	894	-0.11%
2022/08/11	1	29.75	0	0.00	29.55	1	894	0.11%
2022/08/09	3	31.45	6	30.67	30.85	-3	870	-0.34%
2022/08/08	4	29.60	3	29.60	29.55	1	800	0.13%
2022/08/05	1	30.25	1	30.60	30.20	0	794	0.00%
2022/08/04	3	30.73	3	31.00	30.80	0	779	0.00%
2022/08/03	3	31.58	4.1	31.82	31.85	-1.1	727	-0.15%
2022/08/02	1	30.85	1	31.10	31.50	0	400	0.00%
2022/07/27	0	29.85	0	0.00	29.60	0	346	0.00%
2022/07/12	0	28.60	0	0.00	27.75	0	572	0.00%
2022/07/05	0	27.95	0	0.00	28.10	0	805	0.00%
2022/07/01	0	29.00	0	0.00	28.00	0	825	0.00%
2022/06/30	0.1	29.83	0	0.00	29.55	0.1	823	0.01%
2022/06/28	0	30.25	0	0.00	30.30	0	873	0.00%
2022/06/23	0	30.00	0	0.00	29.60	0	936	0.00%
2022/06/22	0	31.43	0	0.00	29.80	0	974	0.00%
2022/06/21	0.1	30.65	0	0.00	30.80	0.1	1,033	0.01%
2022/06/20	2.1	30.83	0	0.00	30.30	2.1	1,146	0.18%
2022/06/09	8	33.64	3	33.70	33.90	5	1,769	0.28%
2022/06/07	0	32.45	0	0.00	31.85	0	1,822	0.00%
2022/05/31	0	33.25	0	0.00	32.70	0	2,406	0.00%
2022/05/27	0	32.60	0	0.00	32.45	0	2,587	0.00%
2022/05/24	0	32.95	0	0.00	32.45	0	3,650	0.00%
2022/05/19	0	32.25	10	31.90	32.35	-10	4,253	-0.23%
2022/05/18	0	0.00	1	33.20	32.95	-1	4,446	-0.02%
2022/05/13	0.1	31.00	0	0.00	31.25	0.1	4,539	0.00%
2022/05/11	0.1	31.80	0	0.00	32.10	0.1	4,600	0.00%
2022/05/10	0	31.65	0	0.00	32.05	0	4,592	0.00%
2022/05/09	1	33.00	0	0.00	32.20	1	4,589	0.02%
2022/05/06	0	34.00	0	0.00	33.90	0	4,580	0.00%
2022/05/05	0	0.00	1	34.30	34.30	-1	4,580	-0.02%
2022/05/04	1	33.80	0	0.00	33.85	1	4,577	0.02%
2022/05/03	0.1	33.91	0	0.00	33.75	0.1	4,578	0.00%
2022/04/29	0	34.40	0	34.30	34.20	0	4,575	0.00%
2022/04/25	0	35.90	0	0.00	35.50	0	4,554	0.00%
2022/04/21	0	36.70	0	0.00	36.60	0	4,541	0.00%
2022/04/20	1	36.45	0	0.00	36.55	1	4,544	0.02%
2022/04/18	0	0.00	11	39.99	37.85	-11	4,493	-0.24%
2022/04/15	0	38.00	3	38.25	38.30	-3	4,365	-0.07%
2022/04/14	3	38.40	2	38.38	37.95	1	4,328	0.02%
2022/04/13	0	37.48	2	37.30	37.05	-2	4,253	-0.05%
2022/04/12	2	36.80	0	0.00	37.10	2	4,223	0.05%
2022/04/11	0	0.00	1	36.50	36.50	-1	4,190	-0.02%
2022/04/08	0	35.90	0	0.00	35.70	0	4,117	0.00%
2022/03/30	0.1	35.75	0	0.00	35.70	0.1	4,043	0.00%
2022/03/29	2	36.30	0	0.00	36.00	2	4,017	0.05%
2022/03/25	9	37.11	2	37.70	37.00	7	3,977	0.18%
2022/03/23	2	38.05	1	38.10	37.80	1	3,876	0.03%
2022/03/22	5	39.30	3.2	39.32	39.55	1.8	3,760	0.05%
2022/03/21	0	0.00	1	37.90	37.90	-1	3,441	-0.03%
2022/03/15	0.1	34.30	0	0.00	34.10	0.1	3,174	0.00%
2022/03/14	0.1	36.30	0	0.00	36.00	0.1	3,136	0.00%
2022/03/11	0.1	36.05	2	36.10	36.60	-1.9	3,111	-0.06%
2022/03/10	0.2	35.80	0	0.00	36.50	0.2	3,084	0.01%
2022/03/09	0	0.00	1	37.00	37.00	-1	3,038	-0.03%
2022/03/08	1	35.60	0	0.00	36.45	1	2,997	0.03%
2022/03/07	3	38.63	1	38.50	37.70	2	2,875	0.07%
2022/03/04	68	36.80	68	37.95	36.75	0	2,610	0.00%
2022/03/03	1	35.65	0	0.00	36.45	1	2,456	0.04%
2022/03/02	1	36.75	2	36.13	35.80	-1	2,417	-0.04%
2022/03/01	3	35.10	2	35.20	35.10	1	2,274	0.04%
2022/02/25	7.1	38.45	11.3	37.58	36.50	-4.2	2,148	-0.20%
2022/02/24	18.1	39.75	21	39.59	40.35	-2.9	1,855	-0.16%
2022/02/23	6	37.48	6	37.83	36.90	0	1,212	0.00%
2022/02/22	8	37.77	9	37.50	37.70	-1	998	-0.10%
2022/02/21	5	36.47	5	36.16	35.50	0	703	0.00%
2022/02/18	1.3	37.18	0.1	37.00	36.00	1.2	622	0.19%
2022/02/16	0.1	33.65	0	0.00	33.70	0.1	382	0.03%
2022/02/15	0.3	35.60	1	35.00	34.90	-0.7	365	-0.19%
2022/02/09	0.1	33.50	1	33.45	33.65	-0.9	273	-0.34%
2022/02/08	0	0.00	2	33.80	33.70	-2	272	-0.73%
2022/01/21	0	0.00	1	33.20	32.50	-1	276	-0.36%
2022/01/20	1	32.65	0	0.00	32.60	1	270	0.37%
2022/01/11	0.1	32.90	0	0.00	32.80	0.1	263	0.04%
2022/01/10	0	33.20	0	0.00	33.10	0	272	0.02%
2022/01/06	1	33.20	0	0.00	33.20	1	296	0.34%
2021/12/24	0	0.00	1	34.30	34.25	-1	328	-0.30%
2021/12/23	0	0.00	0.1	33.90	33.85	-0.1	325	-0.03%
2021/12/17	2	33.13	0	0.00	33.00	2	332	0.60%
2021/12/16	1	33.00	0	0.00	33.00	1	334	0.30%
2021/12/02	1	32.35	0	0.00	32.50	1	386	0.26%
2021/11/25	0	0.00	1	33.70	33.70	-1	400	-0.25%
2021/11/22	0	0.00	1	33.80	34.00	-1	415	-0.24%
2021/11/12	1	35.40	0	0.00	35.30	1	439	0.23%
2021/11/09	0	0.00	0.6	35.24	35.35	-0.6	455	-0.14%
2021/11/02	1	33.95	0	0.00	33.95	1	520	0.19%
2021/11/01	0	0.00	0.3	35.00	34.95	-0.3	530	-0.06%
2021/10/28	0	0.00	3	34.05	34.05	-3	607	-0.49%
2021/10/26	0	0.00	1	34.25	33.80	-1	644	-0.16%
2021/10/22	1	33.30	0	0.00	33.30	1	733	0.14%
2021/10/19	0	0.00	10	34.25	34.00	-10	882	-1.13%
2021/10/18	11	35.03	0	0.00	34.55	11	891	1.23%
2021/10/15	0	0.00	1	34.30	34.30	-1	898	-0.11%
2021/10/14	0	0.00	1	32.45	32.50	-1	898	-0.11%
2021/10/06	0.1	32.30	0	0.00	31.90	0.1	993	0.01%
2021/10/04	0	0.00	1	32.20	32.10	-1	1,014	-0.10%
2021/09/10	0	0.00	8	36.75	36.75	-8	1,340	-0.60%
2021/09/09	9.1	38.20	1	38.50	38.20	8.1	1,375	0.59%
2021/09/06	0.1	38.90	0	0.00	38.90	0.1	1,441	0.00%
2021/09/02	0	0.00	1	40.05	39.65	-1	1,473	-0.07%
2021/09/01	0	0.00	1	40.00	39.95	-1	1,498	-0.07%
2021/08/24	0.1	37.90	0	0.00	37.80	0.1	1,786	0.01%
2021/08/20	0.1	36.50	0	0.00	36.30	0.1	2,208	0.00%
2021/08/18	0	0.00	0.1	36.00	38.05	-0.1	2,340	0.00%
2021/08/16	1.1	37.78	0	0.00	37.70	1.1	2,470	0.04%
2021/08/06	0	0.00	2	42.15	41.50	-2	2,922	-0.07%
2021/08/05	0.1	42.05	0	0.00	41.75	0.1	3,030	0.00%
2021/08/03	2	42.60	9	43.14	42.60	-7	3,363	-0.21%
2021/07/30	3	42.60	0	0.00	41.70	3	3,696	0.08%
2021/07/29	5	42.75	2	42.15	41.90	3	4,059	0.07%
2021/07/28	3	40.90	2	40.65	41.30	1	4,282	0.02%
2021/07/27	4	43.06	4	42.86	42.20	0	4,427	0.00%
2021/07/26	0	0.00	1	41.60	41.70	-1	4,466	-0.02%
2021/07/21	1.1	40.41	0	0.00	40.10	1.1	5,326	0.02%
2021/07/20	3.1	41.21	1	41.15	40.95	2.1	5,488	0.04%
2021/07/19	1	41.60	1	42.00	42.20	0	5,757	0.00%
2021/07/15	0	0.00	1	41.90	41.75	-1	6,100	-0.02%
2021/07/14	1.1	39.98	1	39.55	40.10	0.1	6,207	0.00%
2021/07/12	0	0.00	3	41.80	41.25	-3	6,521	-0.05%
2021/07/08	1	41.95	1	42.35	42.35	0	6,543	0.00%
2021/07/05	1	42.15	7	42.34	42.30	-6	6,685	-0.09%
2021/07/02	1	41.45	1	41.30	41.20	0	6,929	0.00%
2021/07/01	0	0.00	2	41.30	41.45	-2	6,991	-0.03%
2021/06/29	2	43.15	2	42.55	42.35	0	7,009	0.00%
2021/06/28	0	0.00	1	42.45	43.20	-1	6,980	-0.01%
2021/06/25	2	42.00	2.1	42.04	41.85	-0.1	6,968	0.00%
2021/06/22	2.1	42.07	2	41.73	41.95	0.1	7,045	0.00%
2021/06/21	3.1	40.54	2	41.35	40.25	1.1	7,022	0.02%
2021/06/18	4.3	42.90	2	42.65	42.65	2.3	7,023	0.03%
2021/06/17	0	0.00	2	44.13	44.10	-2	7,031	-0.03%
2021/06/16	3	44.50	6	44.58	44.65	-3	7,029	-0.04%
2021/06/15	5	44.78	1	44.00	45.35	4	7,010	0.06%
2021/06/11	4.1	43.22	7	43.74	43.15	-2.9	6,990	-0.04%
2021/06/10	8	43.28	3	43.40	43.35	5	6,993	0.07%
2021/06/09	2.2	43.58	0	0.00	43.35	2.2	7,002	0.03%
2021/06/08	2.2	44.62	1.2	45.01	44.75	1	6,989	0.01%
2021/06/07	4	44.65	8	44.03	45.05	-4	6,983	-0.06%
2021/06/04	11.2	44.11	5	44.32	43.65	6.2	6,951	0.09%
2021/06/03	8.3	45.48	1	45.40	45.70	7.3	6,906	0.11%
2021/06/02	3	46.50	0	0.00	46.20	3	6,878	0.04%
2021/06/01	1	46.30	2	45.90	46.65	-1	6,824	-0.01%
2021/05/28	7	46.25	8	46.44	46.30	-1	6,631	-0.02%
2021/05/27	0	0.00	4	40.48	42.50	-4	6,492	-0.06%
2021/05/26	5	40.23	2	40.50	40.25	3	6,433	0.05%
2021/05/25	1	39.60	1	39.90	40.00	0	6,490	0.00%
2021/05/24	8	39.57	2	39.50	39.40	6	6,571	0.09%
2021/05/20	4	38.70	1	38.50	38.00	3	6,883	0.04%
2021/05/19	4	39.34	11	38.20	40.10	-7	6,838	-0.10%
2021/05/18	10	36.59	2	36.68	37.20	8	6,740	0.12%
2021/05/17	0	0.00	3	34.05	33.85	-3	6,679	-0.04%
2021/05/14	9	39.09	409	37.73	37.60	-400	6,591	-6.07%	大賣/鉅額交易
2021/05/13	104.7	38.86	11	39.14	39.25	93.7	6,503	1.44%	大買/
2021/05/12	9	44.70	6	44.54	40.85	3	6,394	0.05%
2021/05/11	4	46.60	3	47.60	45.10	1	6,238	0.02%
2021/05/10	7	49.73	1.8	49.70	49.45	5.2	6,060	0.09%
2021/05/07	69	48.00	71	48.90	48.00	-2	5,846	-0.03%
2021/05/06	114.2	49.84	5	48.43	47.00	109.2	5,669	1.93%	大買/鉅額交易
2021/05/05	487	45.98	488	45.92	46.00	-1	5,291	-0.02%	大買/大賣/
2021/05/04	7	43.56	7.2	42.59	41.85	-0.2	5,039	0.00%
2021/05/03	206	49.40	4	48.99	46.05	202	4,855	4.16%	大買/鉅額交易
2021/04/29	10	51.13	6	49.28	49.10	4	4,701	0.09%
2021/04/28	7.1	51.20	0	0.00	51.40	7.1	4,365	0.16%
2021/04/27	0	0.00	8	46.19	46.75	-8	3,913	-0.20%
2021/04/26	2.1	42.69	4	41.85	42.50	-1.9	3,850	-0.05%
2021/04/23	26	42.05	25	40.88	40.00	1	3,703	0.03%
2021/04/22	10	40.15	20	40.92	41.50	-10	3,454	-0.29%
2021/04/21	5	37.04	21	37.40	37.75	-16	3,143	-0.51%
2021/04/20	5	38.59	13.5	38.64	37.20	-8.5	3,117	-0.27%
2021/04/19	29	37.60	13	37.55	37.60	16	3,037	0.53%
2021/04/16	4	36.44	14	36.68	36.90	-10	2,890	-0.35%
2021/04/15	3	35.12	1	35.00	35.15	2	2,792	0.07%
2021/04/14	9	34.94	6	34.30	34.30	3	2,928	0.10%
2021/04/13	11	35.76	0	0.00	34.85	11	2,954	0.37%
2021/04/12	0	0.00	2	36.45	35.95	-2	3,015	-0.07%
2021/04/09	4	36.45	1	35.60	36.30	3	3,003	0.10%
2021/04/08	29	36.58	24	36.64	37.00	5	2,909	0.17%
2021/04/07	0	0.00	122	35.20	34.85	-122	2,657	-4.59%	大賣/鉅額交易
2021/04/06	6	33.12	0	0.00	34.25	6	2,630	0.23%
2021/04/01	16	32.73	0	0.00	33.00	16	2,614	0.61%
2021/03/31	29	32.92	10	32.90	32.85	19	2,629	0.72%
2021/03/30	0	0.00	1	33.10	33.25	-1	2,692	-0.04%
2021/03/29	29	33.28	14	33.44	33.55	15	2,768	0.54%
2021/03/26	25	35.49	22	35.45	35.35	3	2,982	0.10%
2021/03/25	1	35.10	3	34.87	34.55	-2	3,232	-0.06%
2021/03/24	40	34.63	0	0.00	35.00	40	3,654	1.09%
2021/03/23	2	35.08	0	0.00	35.05	2	3,664	0.05%
2021/03/22	27	34.91	57	35.83	36.00	-30	3,699	-0.81%
2021/03/19	0	0.00	1	34.50	34.40	-1	3,671	-0.03%
2021/03/15	1	34.90	27	34.89	34.60	-26	3,794	-0.69%
2021/03/12	0	0.00	2	33.85	34.00	-2	3,815	-0.05%
2021/03/11	40	33.40	0	0.00	33.75	40	3,893	1.03%
2021/03/10	30	33.17	2	33.20	33.15	28	3,983	0.70%
2021/03/08	1	33.00	0	0.00	32.65	1	4,512	0.02%
2021/03/05	0	0.00	1	32.50	32.40	-1	4,590	-0.02%
2021/03/04	2	33.50	0	0.00	33.00	2	4,696	0.04%
2021/03/03	2	32.88	3.2	33.38	33.30	-1.2	4,716	-0.03%
2021/03/02	18	33.82	6	33.31	33.30	12	4,749	0.25%
2021/02/26	9.2	34.93	5	35.13	34.75	4.2	4,690	0.09%
2021/02/25	21	35.71	13	36.08	35.60	8	4,681	0.17%
2021/02/24	14.5	36.67	5	36.59	36.10	9.5	4,690	0.20%
2021/02/23	7	38.01	21	37.41	37.95	-14	4,572	-0.31%
2021/02/22	0	0.00	4	34.75	35.05	-4	4,201	-0.10%
2021/02/19	2	32.00	10.7	31.70	31.90	-8.7	4,148	-0.21%
2021/02/17	5	29.70	1	30.15	30.15	4	4,119	0.10%
2021/02/02	1	29.10	1	29.20	29.20	0	4,140	0.00%
2021/02/01	2	28.48	3	28.92	29.40	-1	4,133	-0.02%
2021/01/28	0	0.00	2	29.15	29.00	-2	4,110	-0.05%
2021/01/25	1	29.45	0	0.00	29.65	1	4,076	0.02%
2021/01/22	0	0.00	6	29.33	29.70	-6	4,067	-0.15%
2021/01/21	1	29.05	0	0.00	29.30	1	4,057	0.02%
2021/01/20	0	0.00	1	29.45	29.25	-1	4,045	-0.02%
2021/01/19	4	30.78	0	0.00	30.40	4	4,022	0.10%
2021/01/18	5	29.38	8	29.76	30.70	-3	4,010	-0.07%
2021/01/15	7	31.06	0	0.00	30.50	7	3,980	0.18%
2021/01/14	1	31.75	0	0.00	31.80	1	3,947	0.03%
2021/01/13	0	0.00	1	32.40	32.20	-1	3,928	-0.03%
2021/01/12	2	32.00	0	0.00	31.90	2	3,892	0.05%
2021/01/11	3	33.45	2	32.98	32.90	1	3,842	0.03%
2021/01/08	8	32.91	9	32.34	32.90	-1	3,802	-0.03%
2021/01/07	11	33.39	10	33.27	33.15	1	3,744	0.03%
2021/01/06	3	31.12	1	30.90	31.80	2	3,591	0.06%
2021/01/05	3	32.53	7	32.29	32.00	-4	3,554	-0.11%
2021/01/04	4	31.56	2	31.53	31.50	2	3,458	0.06%
2020/12/31	2	30.93	0	0.00	30.80	2	3,432	0.06%
2020/12/29	0	0.00	3	30.98	30.70	-3	3,401	-0.09%
2020/12/28	3	31.85	0	0.00	31.65	3	3,357	0.09%
2020/12/25	1	32.05	3	32.10	31.95	-2	3,320	-0.06%
2020/12/24	5	32.64	6	32.83	32.20	-1	3,289	-0.03%
2020/12/23	10	32.31	1	31.80	32.05	9	3,209	0.28%
2020/12/22	25	31.87	31	36.01	31.75	-6	3,119	-0.19%
2020/12/21	18	35.18	38	35.06	35.15	-20	2,829	-0.71%
2020/12/18	23	33.03	16	32.63	33.30	7	2,565	0.27%
2020/12/17	3	30.65	0	0.00	31.05	3	2,139	0.14%
2020/12/16	3	31.62	1	31.20	30.95	2	2,117	0.09%
2020/12/15	1	30.85	0	0.00	30.05	1	2,044	0.05%
2020/12/11	1	30.25	1	30.45	30.75	0	2,009	0.00%
2020/12/08	3	31.03	0	0.00	30.20	3	1,873	0.16%
2020/12/07	3	31.03	5	30.80	30.75	-2	1,829	-0.11%
2020/12/04	1	32.30	1.4	31.97	32.10	-0.4	1,743	-0.02%
2020/12/03	6	31.51	4	32.28	31.65	2	1,652	0.12%
2020/12/02	16.1	32.95	6	32.76	31.85	10.1	1,548	0.65%
2020/12/01	5	30.55	1	30.55	30.55	4	1,113	0.36%
2020/11/27	2	26.13	2	26.20	26.35	0	917	0.00%
2020/11/26	15	26.00	52	25.80	26.25	-37	881	-4.20%
2020/11/25	1	25.00	10	24.95	24.85	-9	792	-1.14%
2020/11/24	1	24.95	90	24.97	25.00	-89	779	-11.42%
2020/11/23	2	24.95	61	24.04	25.70	-59	758	-7.77%
2020/11/20	20	23.70	0	0.00	23.80	20	666	3.00%
2020/11/19	20	23.60	0	0.00	23.45	20	654	3.06%
2020/11/16	60	23.87	0	0.00	23.95	60	677	8.85%
2020/11/13	40	23.78	0	0.00	23.80	40	674	5.93%
2020/11/12	70	23.88	0	0.00	24.00	70	696	10.04%
2020/11/02	1	22.20	0	0.00	22.35	1	1,026	0.10%
2020/10/16	1	22.70	0	0.00	22.70	1	1,369	0.07%
2020/10/15	1	23.20	1	23.70	23.20	0	1,387	0.00%
2020/10/14	0	0.00	2	23.10	23.50	-2	1,403	-0.14%
2020/10/13	0	0.00	2	22.98	23.20	-2	1,421	-0.14%
2020/10/07	0	0.00	7	22.21	22.25	-7	1,494	-0.47%
2020/10/06	0	0.00	7	22.01	22.30	-7	1,574	-0.44%
2020/09/29	0	0.00	2	21.30	21.05	-2	1,678	-0.12%
2020/09/28	0	0.00	3	21.35	21.35	-3	1,699	-0.18%
2020/09/24	2	21.00	6	21.10	20.85	-4	1,770	-0.23%
2020/09/08	10	24.50	10	24.25	24.10	0	1,891	0.00%
2020/08/28	2	24.50	0	0.00	24.65	2	1,977	0.10%
2020/08/27	1	25.25	0	0.00	24.80	1	1,969	0.05%
2020/08/24	1	24.80	0	0.00	24.90	1	1,929	0.05%
2020/08/19	0	0.00	3	26.15	25.55	-3	1,859	-0.16%
2020/08/18	6	26.33	25	26.24	26.15	-19	1,837	-1.03%
2020/08/17	3	25.73	1	25.95	25.40	2	1,812	0.11%
2020/08/14	1	25.65	0	0.00	25.55	1	1,791	0.06%
2020/08/13	0	0.00	2	25.60	25.55	-2	1,776	-0.11%
2020/08/12	2	26.30	2	26.68	26.20	0	1,768	0.00%
2020/08/07	2	27.70	11	27.71	29.25	-9	1,637	-0.55%
2020/08/06	0	0.00	5	27.00	26.60	-5	1,504	-0.33%
2020/08/05	0	0.00	6.7	27.11	26.75	-6.7	1,489	-0.45%
2020/07/30	0	0.00	1	28.30	27.60	-1	1,410	-0.07%
2020/07/29	1	26.65	1	27.50	27.50	0	1,344	0.00%
2020/07/28	1	25.70	0	0.00	25.00	1	1,315	0.08%
2020/07/24	3	28.72	3	27.00	27.00	0	1,252	0.00%
2020/07/20	1	27.15	2	26.65	28.00	-1	1,128	-0.09%
2020/07/16	0	0.00	3	29.40	29.60	-3	1,091	-0.27%
2020/07/15	1	29.90	3	31.40	29.10	-2	1,079	-0.19%
2020/07/14	1	30.60	0	0.00	30.75	1	1,050	0.10%
2020/07/13	0	0.00	1	31.50	30.60	-1	1,003	-0.10%
2020/07/09	3	34.00	0	0.00	34.00	3	882	0.34%
2020/07/08	3	30.95	0	0.00	30.95	3	861	0.35%
2020/07/07	0	0.00	24.9	28.15	28.15	-24.9	833	-2.99%
2020/07/03	1	22.95	1	22.90	23.30	0	769	0.00%
2020/07/02	0	0.00	1	22.80	23.25	-1	733	-0.14%
2020/07/01	1	21.40	0	0.00	21.40	1	662	0.15%
2020/06/24	0	0.00	1	20.20	20.00	-1	580	-0.17%
2020/06/19	1	19.45	0	0.00	19.45	1	556	0.18%
2020/06/09	1	20.70	1	20.00	20.40	0	501	0.00%
2020/06/05	0	0.00	1	18.90	18.80	-1	402	-0.25%
2020/06/03	1	18.45	0	0.00	18.45	1	400	0.25%
2020/01/09	0	0.00	1	19.70	19.70	-1	502	-0.20%
2020/01/06	1	20.95	0	0.00	20.25	1	422	0.24%
2020/01/03	0	0.00	3	20.30	20.15	-3	356	-0.84%
2019/12/31	2	19.65	0	0.00	19.45	2	310	0.64%
2019/12/25	2	18.70	1	18.75	18.70	1	294	0.34%
2019/11/29	0	0.00	2	18.25	18.20	-2	427	-0.47%
2019/11/25	0	0.00	2	18.15	18.10	-2	491	-0.41%
2019/11/22	2	18.25	0	0.00	18.20	2	494	0.40%
2019/11/21	0	0.00	4	18.50	18.20	-4	534	-0.75%
2019/11/15	1	18.40	0	0.00	18.30	1	537	0.19%
2019/11/14	5	18.52	0	0.00	18.45	5	542	0.92%
2019/11/12	1	18.55	0	0.00	18.65	1	576	0.17%
2019/11/07	0	0.00	1	19.15	19.15	-1	643	-0.16%
2019/11/04	0	0.00	2	19.40	19.50	-2	755	-0.26%
2019/10/31	0	0.00	1	18.45	18.25	-1	850	-0.12%
2019/10/30	1	18.45	0	0.00	18.45	1	851	0.12%
2019/10/22	1	18.40	0	0.00	18.40	1	858	0.12%
2019/09/26	0	0.00	1	18.80	18.85	-1	947	-0.11%
2019/09/23	0	0.00	1	19.00	19.00	-1	970	-0.10%
2019/09/20	0	0.00	1	18.80	18.80	-1	972	-0.10%
2019/09/18	2	18.70	0	0.00	18.85	2	1,023	0.20%
2019/09/11	3	19.00	0	0.00	19.00	3	1,094	0.27%
2019/09/10	0	0.00	4	18.55	18.45	-4	1,080	-0.37%
2019/08/28	4	18.28	0	0.00	18.00	4	1,064	0.38%
2019/08/20	0	0.00	1	17.80	17.80	-1	1,047	-0.10%
2019/08/19	1	17.60	0	0.00	17.70	1	1,051	0.10%
2019/08/16	0	0.00	2	18.10	18.00	-2	1,054	-0.19%
2019/08/15	2	18.05	2	18.10	18.00	0	1,061	0.00%
2019/08/14	2	17.45	0	0.00	17.70	2	1,032	0.19%
2019/08/07	0	0.00	2	17.15	17.30	-2	918	-0.22%
2019/08/06	2	17.03	0	0.00	16.85	2	897	0.22%
2019/08/05	1	17.75	1	17.55	17.75	0	813	0.00%
2019/06/27	0	0.00	1	16.85	16.70	-1	457	-0.22%
2019/06/24	1	17.65	0	0.00	17.20	1	392	0.25%
2019/06/04	0	0.00	5	16.46	15.95	-5	180	-2.76%
2019/06/03	5	16.04	0	0.00	16.40	5	166	3.00%
2018/05/29	0	0.00	0.5	18.00	18.05	-0.5	245	-0.20%
2018/05/17	0.5	18.45	0	0.00	18.40	0.5	249	0.20%
2018/01/19	3	20.70	9	20.22	20.25	-6	702	-0.85%
2018/01/16	0	0.00	3	20.60	20.60	-3	673	-0.45%
2018/01/15	4	21.48	0	0.00	20.65	4	657	0.61%
2018/01/12	1	21.85	0	0.00	21.30	1	637	0.16%
2018/01/11	4	21.70	1	21.60	21.60	3	614	0.49%
2018/01/10	1	21.60	0	0.00	21.60	1	587	0.17%
2018/01/09	0	0.00	5	21.35	20.70	-5	562	-0.89%
2018/01/08	5	20.40	1	20.75	20.30	4	491	0.81%
2018/01/05	0	0.00	1	20.45	20.05	-1	456	-0.22%