金麗-KY (8429)-台中銀券商分點個股進出

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

金麗-KY

(8429)

可現股當沖

股價
10.20
漲跌
▲0.28
漲幅
+2.82%
成交量
803張
產業
上市貿易百貨類股▲0.20%
122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

金麗-KY (8429)籌碼相關－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀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
2024/04/24	0	0.00	3	10.22	10.20	-3	242	-1.24%
2024/04/23	0	0.00	9	9.86	9.92	-9	238	-3.77%
2024/04/22	0	9.83	0	0.00	9.78	0	237	0.00%
2024/04/16	0	0.00	7	9.70	9.69	-7	236	-2.96%
2024/04/12	0	9.93	0	0.00	9.93	0	242	0.00%
2024/04/03	0	9.65	0	0.00	9.63	0	255	0.01%
2024/03/25	20	9.66	0	0.00	9.63	20	272	7.33%
2024/03/19	0	9.76	0	0.00	9.76	0	271	0.00%
2024/03/12	4	10.00	10	9.99	9.99	-6	284	-2.11%
2024/03/11	2	10.00	0	0.00	10.00	2	283	0.71%
2024/03/04	2	10.40	0	0.00	10.45	2	322	0.62%
2024/02/22	0	0.00	8	10.81	10.75	-8	347	-2.30%
2024/02/21	10	10.70	0	0.00	10.75	10	345	2.90%
2024/02/19	4	10.65	0	0.00	10.65	4	343	1.16%
2024/02/15	2	10.65	8	10.83	10.95	-6	333	-1.80%
2024/01/29	2	10.70	0	0.00	10.75	2	333	0.60%
2024/01/26	4	10.75	0	0.00	10.75	4	331	1.21%
2024/01/23	8	10.70	0	0.00	10.75	8	338	2.36%
2024/01/17	3	10.60	0	0.00	10.55	3	343	0.87%
2024/01/16	5	11.00	5	10.85	10.85	0	336	0.00%
2023/12/28	0	0.00	9	10.90	11.00	-9	423	-2.12%
2023/12/25	0.1	11.00	2	10.90	10.85	-2	421	-0.46%
2023/12/22	3	11.00	3	10.95	10.95	0	418	0.00%
2023/12/13	1	10.60	1	10.75	10.75	0	408	0.00%
2023/12/12	7	10.66	7	10.71	10.75	0	405	0.00%
2023/12/11	1	10.85	1	10.90	10.90	0	389	0.00%
2023/12/08	0	0.00	21	11.10	11.10	-21	384	-5.47%
2023/12/07	2	10.90	2	10.95	11.00	0	381	0.00%
2023/12/06	1	10.90	1	10.95	10.95	0	380	0.00%
2023/12/05	16	11.00	16	11.05	11.00	0	375	0.00%
2023/12/04	1	11.00	4	11.09	11.20	-3	353	-0.85%
2023/11/30	3	11.10	22	11.08	11.05	-19	343	-5.54%
2023/11/29	16	11.07	28	11.06	11.20	-12	340	-3.52%
2023/11/28	40	10.92	26	10.92	11.30	14	321	4.36%
2023/11/27	16	10.76	21	10.84	11.15	-5	301	-1.66%
2023/11/24	5	10.90	2.1	10.75	10.95	2.9	289	0.99%
2023/11/23	5	10.78	2	10.85	10.85	3	281	1.07%
2023/11/22	2	10.65	0	0.00	10.75	2	276	0.72%
2023/11/21	34	10.60	0	0.00	10.60	34	275	12.36%
2023/11/16	5	10.57	0	0.00	10.55	5	270	1.85%
2023/11/13	0	0.00	1	10.65	10.65	-1	267	-0.37%
2023/11/07	2	10.60	2	10.65	10.65	0	265	0.00%
2023/11/01	1	10.40	0	0.00	10.40	1	274	0.36%
2023/10/25	3	10.90	0	0.00	10.85	3	272	1.10%
2023/10/23	8	10.88	0	0.00	10.90	8	267	2.99%
2023/10/20	0	0.00	18	10.85	11.15	-18	264	-6.79%
2023/10/19	6	11.11	5	11.05	11.00	1	258	0.39%
2023/10/18	11	10.88	30	10.80	11.20	-19	245	-7.73%
2023/10/17	24	10.54	2	10.55	10.50	22	220	9.97%
2023/10/16	37	10.62	14	10.68	10.65	23	212	10.84%
2023/10/13	6	10.00	0	0.00	9.99	6	157	3.81%
2023/10/12	2	10.00	0	0.00	10.05	2	161	1.24%
2023/10/11	2	10.00	0	0.00	10.00	2	162	1.23%
2023/10/06	1	9.99	0	0.00	10.00	1	165	0.61%
2023/10/05	1	9.99	0	0.00	10.05	1	172	0.58%
2023/09/28	1	10.05	0	0.00	10.05	1	208	0.48%
2023/09/22	0	0.00	4	10.20	10.15	-4	231	-1.73%
2023/09/21	0	0.00	14	10.29	10.10	-14	231	-6.05%
2023/09/19	4	10.04	0	0.00	10.05	4	225	1.78%
2023/09/06	8	10.10	3	10.13	10.10	5	239	2.09%
2023/09/05	8	10.13	0	0.00	10.10	8	243	3.29%
2023/09/01	7	10.10	0	0.00	10.15	7	249	2.81%
2023/08/31	16	10.10	0	0.00	10.15	16	249	6.41%
2023/08/25	4	9.90	0	0.00	9.92	4	257	1.55%
2023/08/18	0.1	9.99	0	0.00	9.89	0.1	267	0.02%
2023/08/17	4	9.80	0	0.00	9.88	4	272	1.47%
2023/08/16	4	9.95	0	0.00	9.88	4	285	1.40%
2023/08/14	9	10.00	0	0.00	10.05	9	300	2.99%
2023/08/11	6	10.25	0	0.00	10.10	6	301	2.00%
2023/08/09	0	0.00	20	10.06	10.05	-20	310	-6.45%
2023/08/01	7	10.40	0	0.00	10.40	7	307	2.28%
2023/07/20	0	0.00	1	10.60	10.60	-1	298	-0.33%
2023/07/12	0	0.00	1	10.70	10.70	-1	289	-0.35%
2023/07/06	2	11.25	0	0.00	11.20	2	268	0.74%
2023/06/26	2	10.80	1	10.95	10.85	1	228	0.44%
2023/06/21	1	10.75	0	0.00	10.85	1	227	0.44%
2023/06/13	1	10.80	0	0.00	10.85	1	222	0.45%
2023/06/09	1	11.05	0	0.00	11.00	1	222	0.45%
2023/06/06	0	10.95	2	10.95	10.85	-2	226	-0.87%
2023/05/19	0	0.00	2	11.00	10.90	-2	219	-0.91%
2023/05/18	0	0.00	14	10.83	10.90	-14	218	-6.42%
2023/05/17	21	10.70	10	10.72	10.65	11	209	5.24%
2023/05/16	0	0.00	2	10.85	10.65	-2	207	-0.96%
2023/05/15	0	0.00	36	10.68	10.60	-36	207	-17.39%
2023/05/08	0	0.00	6	10.67	10.70	-6	213	-2.81%
2023/05/03	1	10.50	0	0.00	10.45	1	260	0.38%
2023/04/26	2	10.25	0	0.00	10.25	2	344	0.58%
2023/04/24	2	10.35	0	0.00	10.35	2	350	0.57%
2023/04/21	0	0.00	2	10.50	10.35	-2	355	-0.56%
2023/04/19	0	0.00	2	10.65	10.55	-2	369	-0.54%
2023/04/18	0	0.00	2	10.60	10.55	-2	371	-0.54%
2023/04/14	7	10.48	0	0.00	10.45	7	375	1.86%
2023/04/10	0	0.00	2	10.60	10.55	-2	401	-0.50%
2023/04/06	0	0.00	2	10.60	10.60	-2	454	-0.44%
2023/03/31	0	0.00	6	10.42	10.45	-6	483	-1.24%
2023/03/29	8	10.25	1	10.25	10.20	7	503	1.39%
2023/03/24	6	10.30	0	0.00	10.40	6	553	1.08%
2023/03/23	0	0.00	2	10.45	10.35	-2	576	-0.35%
2023/03/21	20	10.30	0	0.00	10.30	20	660	3.03%
2023/03/16	0.1	10.15	0	0.00	10.05	0.1	822	0.01%
2023/03/15	0	0.00	0	10.35	10.15	0	887	0.00%
2023/03/14	4	10.31	0	0.00	10.30	4	887	0.45%
2023/03/13	0	0.00	7	10.25	10.50	-7	887	-0.79%
2023/03/08	0	0.00	1	11.00	11.05	-1	875	-0.11%
2023/03/07	0	0.00	1	11.10	11.10	-1	872	-0.11%
2023/03/06	1	11.15	0	0.00	11.10	1	872	0.11%
2023/03/01	0	0.00	3	10.95	10.90	-3	863	-0.35%
2023/02/22	14	10.75	0	0.00	10.80	14	865	1.62%
2023/02/20	0	0.00	2	10.95	11.00	-2	861	-0.23%
2023/02/16	0	0.00	1	10.80	10.80	-1	863	-0.12%
2023/02/15	4	10.70	0	0.00	10.75	4	862	0.46%
2023/02/10	2	10.65	0	0.00	10.75	2	862	0.23%
2023/02/09	0	0.00	7	11.00	11.00	-7	858	-0.82%
2023/02/08	6	11.07	0	0.00	11.00	6	855	0.70%
2023/02/07	3	11.10	0	0.00	11.20	3	852	0.35%
2023/02/06	2	11.05	0	0.00	11.10	2	856	0.23%
2023/02/03	30	11.29	0	0.00	11.15	30	852	3.52%
2023/02/02	4	11.43	0	0.00	11.45	4	842	0.47%
2023/02/01	3	11.85	3	11.65	11.45	0	838	0.00%
2023/01/31	15	11.58	33	11.37	11.70	-18	811	-2.22%
2023/01/30	9	11.20	16.1	11.03	10.95	-7.1	747	-0.95%
2023/01/13	1	10.65	0	0.00	10.45	1	736	0.14%
2023/01/12	16	10.63	0	0.00	10.55	16	733	2.18%
2023/01/11	0	0.00	4	10.93	10.70	-4	728	-0.55%
2023/01/06	4	10.85	0	0.00	10.80	4	704	0.57%
2023/01/04	10	10.70	10	10.90	10.85	0	698	0.00%
2022/12/30	0	0.00	2	11.20	11.00	-2	685	-0.29%
2022/12/29	2	11.10	0	0.00	11.10	2	680	0.29%
2022/12/28	13.1	11.22	0	0.00	11.15	13.1	673	1.94%
2022/12/27	5	11.41	10	11.56	11.35	-5	662	-0.76%
2022/12/26	10	11.25	4	11.40	11.10	6	622	0.96%
2022/12/23	2	11.15	8	11.21	11.20	-6	604	-0.99%
2022/12/22	40	10.90	56	10.90	10.85	-16	572	-2.79%
2022/12/21	40	10.70	0	0.00	10.80	40	566	7.05%
2022/12/19	2	11.50	3	11.40	11.20	-1	538	-0.19%
2022/12/14	3	11.50	0	0.00	11.25	3	499	0.60%
2022/12/13	1	11.25	9	11.30	11.20	-8	463	-1.73%
2022/12/12	14	11.51	11	11.54	11.70	3	411	0.73%
2022/12/09	6	10.60	59.3	11.00	11.00	-53.3	339	-15.69%
2022/12/08	4	10.20	0	0.00	10.20	4	295	1.35%
2022/12/07	8	10.16	30	10.43	10.45	-22	260	-8.45%
2022/12/06	0	0.00	20	9.60	9.65	-20	192	-10.38%
2022/12/01	0	0.00	20	9.58	9.57	-20	189	-10.54%
2022/11/22	4	9.31	0	0.00	9.31	4	197	2.02%
2022/11/18	13	9.40	2	9.36	9.37	11	215	5.11%
2022/10/28	5	9.70	0	0.00	9.70	5	209	2.39%
2022/10/27	1	9.68	0	0.00	9.75	1	205	0.49%
2022/10/21	0	0.00	2	9.34	9.30	-2	191	-1.04%
2022/10/20	0.1	9.54	0	0.00	9.34	0.1	188	0.05%
2022/10/13	1	9.13	0	0.00	9.39	1	190	0.53%
2022/09/28	1	9.47	0	0.00	9.45	1	201	0.50%
2022/09/27	7	9.76	0	0.00	9.87	7	200	3.50%
2022/09/26	5	9.89	0	0.00	9.82	5	202	2.47%
2022/09/23	6	10.58	4	10.70	10.30	2	199	1.00%
2022/09/22	0	0.00	15	10.40	10.45	-15	196	-7.65%
2022/09/21	0	0.00	1	10.35	10.15	-1	189	-0.53%
2022/09/20	5	10.20	0	0.00	10.15	5	186	2.68%
2022/09/19	0.1	10.25	0	0.00	10.15	0.1	188	0.03%
2022/09/15	0	0.00	4	10.45	10.30	-4	188	-2.12%
2022/09/08	0.1	9.96	0	0.00	9.98	0.1	187	0.05%
2022/09/01	0	0.00	3	10.30	10.10	-3	196	-1.53%
2022/08/31	0	0.00	1.4	10.38	10.20	-1.4	196	-0.71%
2022/08/30	4	10.10	0	0.00	10.10	4	194	2.06%
2022/08/29	0	0.00	25	10.00	10.15	-25	201	-12.43%
2022/08/24	1	10.40	17	9.96	10.45	-16	184	-8.67%
2022/08/22	0	9.54	1	9.53	9.53	-1	157	-0.61%
2022/08/17	9	9.50	0	0.00	9.52	9	166	5.42%
2022/08/16	0	0.00	20	9.51	9.50	-20	167	-11.95%
2022/08/09	4	9.35	0	0.00	9.48	4	214	1.87%
2022/08/08	4	9.31	0	0.00	9.34	4	215	1.86%
2022/08/04	1	9.15	0	0.00	9.19	1	224	0.45%
2022/08/03	16	9.36	0	0.00	9.35	16	223	7.17%
2022/07/20	0.1	9.54	0	0.00	9.57	0.1	233	0.04%
2022/07/15	0	0.00	10	9.38	9.37	-10	236	-4.22%
2022/07/06	1	9.64	0	0.00	9.43	1	237	0.42%
2022/07/04	5	9.53	0	0.00	9.49	5	241	2.07%
2022/06/28	0	10.20	0	0.00	10.00	0	235	0.02%
2022/06/24	3	10.00	0.2	10.00	9.97	2.8	240	1.17%
2022/06/23	3	9.91	0	0.00	9.96	3	241	1.24%
2022/06/22	2	9.96	0	0.00	9.96	2	239	0.83%
2022/06/21	7	10.02	0	0.00	10.25	7	237	2.94%
2022/06/20	2	10.05	0	0.00	9.96	2	238	0.84%
2022/06/17	2	10.25	0	0.00	10.20	2	233	0.86%
2022/06/16	10	10.64	0	0.00	10.40	10	233	4.28%
2022/06/15	10	10.70	0	0.00	10.70	10	231	4.32%
2022/06/14	21	10.62	0	0.00	10.60	21	232	9.04%
2022/06/10	0	10.95	0	0.00	10.95	0	232	0.00%
2022/06/07	4	11.25	0	0.00	11.10	4	229	1.74%
2022/06/01	0	0.00	5	10.45	10.50	-5	241	-2.07%
2022/05/30	0	0.00	6	10.55	10.50	-6	246	-2.43%
2022/05/27	0.1	10.55	0	0.00	10.55	0.1	247	0.04%
2022/05/25	0.1	10.35	0	0.00	10.30	0.1	242	0.02%
2022/05/24	1.1	10.32	0	0.00	10.30	1.1	246	0.45%
2022/05/23	0	0.00	22	10.57	10.50	-22	246	-8.94%
2022/05/19	0.1	10.50	0	0.00	10.40	0.1	247	0.02%
2022/05/18	0	0.00	1.5	10.47	10.65	-1.5	237	-0.63%
2022/05/17	1	10.45	0	0.00	10.45	1	226	0.44%
2022/05/16	1.6	9.97	0	0.00	10.00	1.6	218	0.73%
2022/05/13	0.2	10.10	38	10.15	9.94	-37.9	219	-17.26%
2022/05/12	1	9.83	10	10.10	9.95	-9	217	-4.14%
2022/05/11	0	0.00	21	10.20	10.15	-21	217	-9.64%
2022/05/05	1	10.60	0	0.00	10.50	1	227	0.44%
2022/04/26	1.5	10.72	0	0.00	10.60	1.5	247	0.61%
2022/04/18	28	10.95	0	0.00	10.90	28	268	10.41%
2022/04/15	11	11.00	0	0.00	11.00	11	284	3.87%
2022/03/31	2	11.33	0	0.00	11.25	2	331	0.60%
2022/03/30	0	0.00	64.8	11.53	11.45	-64.8	335	-19.31%
2022/03/28	1	11.10	0	0.00	11.25	1	366	0.27%
2022/03/23	1	11.15	0	0.00	11.25	1	381	0.26%
2022/03/16	1	10.45	4	10.44	10.40	-3	407	-0.74%
2022/03/15	1.1	10.46	0	0.00	10.40	1.1	420	0.26%
2022/03/14	1	10.65	0	0.00	10.60	1	430	0.23%
2022/03/11	0.2	10.88	0	0.00	10.80	0.2	441	0.05%
2022/03/10	0.1	11.00	0	0.00	11.00	0.1	451	0.02%
2022/03/09	0.1	10.80	0	0.00	10.75	0.1	454	0.02%
2022/03/08	0.1	10.85	0	0.00	10.65	0.1	460	0.01%
2022/03/07	1.1	10.91	0	0.00	10.85	1.1	457	0.25%
2022/03/04	1.1	11.50	0	0.00	11.25	1.1	456	0.23%
2022/03/03	2	11.55	0	0.00	11.55	2	481	0.42%
2022/03/02	2	11.55	0	0.00	11.55	2	492	0.41%
2022/02/25	10	11.40	0	0.00	11.45	10	501	1.99%
2022/02/22	1	11.90	0	0.00	11.80	1	534	0.19%
2022/02/18	2	12.05	0	0.00	12.05	2	561	0.36%
2022/02/15	0.2	11.70	0	0.00	11.65	0.2	656	0.03%
2022/02/09	0	0.00	23	11.93	12.05	-23	842	-2.73%
2022/02/08	0	0.00	1	12.00	12.00	-1	848	-0.12%
2022/02/07	0	0.00	12	11.70	11.80	-12	853	-1.41%
2022/01/26	3.1	11.20	0	0.00	11.20	3.1	864	0.36%
2022/01/25	1.1	11.08	0	0.00	11.10	1.1	899	0.12%
2022/01/24	5	11.30	0	0.00	11.30	5	937	0.53%
2022/01/17	3	12.02	0	0.00	12.05	3	1,182	0.25%
2022/01/14	2	11.85	0	0.00	12.05	2	1,213	0.16%
2022/01/11	0.1	12.55	0	0.00	12.40	0.1	1,238	0.01%
2022/01/10	1	12.40	2	12.45	12.45	-1	1,242	-0.08%
2022/01/07	10.6	12.30	0	0.00	12.25	10.6	1,240	0.86%
2022/01/06	4	12.48	0	0.00	12.50	4	1,360	0.29%
2022/01/04	2	12.55	0	0.00	12.65	2	1,445	0.14%
2022/01/03	8	12.73	0	0.00	12.70	8	1,446	0.55%
2021/12/29	0	0.00	1	12.85	12.85	-1	1,456	-0.07%
2021/12/23	0	0.00	1	13.00	13.00	-1	1,660	-0.06%
2021/12/17	1	13.20	0	0.00	13.10	1	1,672	0.06%
2021/11/29	0	0.00	3	12.53	12.50	-3	1,937	-0.15%
2021/11/25	4	13.23	0	0.00	13.30	4	1,902	0.21%
2021/11/24	0	0.00	1	13.25	13.20	-1	1,907	-0.05%
2021/11/23	1	13.10	0	0.00	13.10	1	1,908	0.05%
2021/11/22	0	0.00	2	13.40	13.20	-2	1,907	-0.10%
2021/11/18	10	13.59	0	0.00	13.40	10	1,916	0.52%
2021/11/10	1	14.60	0	0.00	14.60	1	1,809	0.06%
2021/11/09	1	14.40	20	14.40	15.05	-19	1,789	-1.06%
2021/11/08	20	14.85	5	14.82	15.00	15	1,745	0.86%
2021/11/05	0	0.00	0.1	13.80	13.80	-0.1	1,694	-0.01%
2021/11/04	0.1	14.00	0	0.00	13.90	0.1	1,711	0.01%
2021/11/02	8	14.01	1	13.55	13.55	7	1,721	0.41%
2021/10/29	0	0.00	6	14.25	14.45	-6	1,652	-0.36%
2021/10/28	0	0.00	2	14.10	14.00	-2	1,626	-0.12%
2021/10/27	3	14.10	32	14.08	14.20	-29	1,592	-1.82%
2021/10/26	0	0.00	13	13.15	13.40	-13	1,466	-0.89%
2021/10/25	0	0.00	2	13.35	12.95	-2	1,453	-0.14%
2021/10/22	0	0.00	7	13.04	13.10	-7	1,453	-0.48%
2021/10/21	5	13.00	13	12.85	13.10	-8	1,441	-0.55%
2021/10/18	1	12.20	0	0.00	12.20	1	1,549	0.06%
2021/10/14	17	12.69	16	13.10	12.35	1	1,576	0.06%
2021/10/13	0	0.00	2	12.75	12.25	-2	1,458	-0.14%
2021/10/12	1	11.80	0	0.00	11.75	1	1,407	0.07%
2021/10/05	2	11.55	6	11.98	12.05	-4	1,610	-0.25%
2021/10/04	6	11.70	2	12.05	11.85	4	1,677	0.24%
2021/10/01	30	12.51	0	0.00	12.35	30	1,711	1.75%
2021/09/30	0	0.00	27	13.09	13.25	-27	1,804	-1.50%
2021/09/29	15	12.61	0	0.00	12.45	15	1,880	0.80%
2021/09/28	0	0.00	4	13.00	13.00	-4	1,920	-0.21%
2021/09/27	0	0.00	16	12.88	12.95	-16	1,935	-0.83%
2021/09/23	47	12.07	0	0.00	12.05	47	1,960	2.40%
2021/09/22	0	12.50	4	12.30	12.05	-4	1,980	-0.20%
2021/09/17	0	0.00	26	12.82	12.75	-26	1,969	-1.32%
2021/09/15	4	12.73	2	13.05	12.70	2	2,057	0.10%
2021/09/14	24	12.80	30	13.03	12.75	-6	2,283	-0.26%
2021/09/13	2	13.00	12	12.73	12.40	-10	2,565	-0.39%
2021/09/10	1	12.85	10	12.71	12.95	-9	2,681	-0.34%
2021/09/09	0	0.00	3	11.75	11.80	-3	2,878	-0.10%
2021/09/08	0	0.00	3	11.90	11.60	-3	3,033	-0.10%
2021/09/07	14	11.98	0	0.00	11.90	14	3,061	0.46%
2021/09/06	59	12.21	0	0.00	12.00	59	3,064	1.93%
2021/09/03	0	0.00	2	12.85	12.55	-2	3,073	-0.07%
2021/08/31	0.2	12.60	0	0.00	12.55	0.2	3,130	0.01%
2021/08/27	0	0.00	2	12.70	12.55	-2	3,264	-0.06%
2021/08/25	4	12.25	0	0.00	12.30	4	3,451	0.12%
2021/08/24	7	12.22	0	0.00	12.10	7	3,488	0.20%
2021/08/23	10	12.35	2	12.40	12.85	8	3,545	0.23%
2021/08/19	22	11.90	0	0.00	11.80	22	3,804	0.58%
2021/08/17	0	0.00	0.3	12.20	11.85	-0.3	3,891	-0.01%
2021/08/11	4	12.68	0	0.00	12.55	4	3,910	0.10%
2021/08/10	11	12.95	0	0.00	12.95	11	3,900	0.28%
2021/07/30	0	0.00	1	14.25	13.95	-1	3,986	-0.03%
2021/07/28	1	13.80	0	0.00	13.80	1	3,998	0.03%
2021/07/26	10	14.87	0	0.00	14.70	10	4,008	0.25%
2021/07/23	0	0.00	3	14.25	15.00	-3	3,969	-0.08%
2021/07/20	2	14.23	0	0.00	14.05	2	3,953	0.05%
2021/07/19	3	14.40	0	0.00	14.55	3	3,948	0.08%
2021/07/15	3	14.20	5	14.80	14.90	-2	3,965	-0.05%
2021/07/13	4	14.40	0	0.00	14.35	4	3,885	0.10%
2021/07/12	0	0.00	3	15.45	15.00	-3	3,819	-0.08%
2021/07/09	3	15.75	1	15.35	15.30	2	3,755	0.05%
2021/07/08	154	16.99	0	0.00	16.90	154	3,665	4.20%	大買/鉅額交易
2021/07/07	8	18.95	0	0.00	18.75	8	3,495	0.23%
2021/07/06	2	19.85	3	18.90	19.85	-1	3,400	-0.03%
2021/07/05	1	17.45	0	0.00	18.05	1	3,313	0.03%
2021/06/30	0	0.00	2	17.50	17.40	-2	3,217	-0.06%
2021/06/29	0	0.00	50	17.50	17.00	-50	3,189	-1.57%
2021/06/25	0	0.00	0.5	17.75	17.80	-0.5	3,122	-0.02%
2021/06/24	56	16.49	20	17.80	17.80	36	3,075	1.17%
2021/06/23	52	17.07	47	17.48	16.70	5	3,015	0.17%
2021/06/22	124	17.18	298	19.13	16.20	-174	2,728	-6.38%	大買/大賣/鉅額交易
2021/06/21	18	16.83	26	17.44	17.50	-8	2,363	-0.34%
2021/06/18	45	15.65	30.9	15.61	15.95	14.2	2,207	0.64%
2021/06/17	41	14.06	0	0.00	14.50	41	1,978	2.07%
2021/06/16	0	0.00	10	12.63	13.20	-10	1,820	-0.55%
2021/06/09	10	12.25	0	0.00	12.35	10	1,742	0.57%
2021/06/07	0	0.00	1	13.10	12.55	-1	1,702	-0.06%
2021/06/04	1	13.55	3	13.45	13.35	-2	1,644	-0.12%
2021/06/03	5	13.95	8	13.96	14.30	-3	1,559	-0.19%
2021/06/02	14	13.22	8	13.08	13.10	6	1,472	0.41%
2021/06/01	10	12.70	27	12.54	12.70	-17	1,362	-1.25%
2021/05/31	6	12.65	13	12.39	12.35	-7	1,317	-0.53%
2021/05/28	6	12.01	6	12.25	12.60	0	1,230	0.00%
2021/05/27	44	11.90	44	11.95	12.35	0	1,099	0.00%
2021/05/26	14	10.75	24	11.20	11.25	-10	947	-1.06%
2021/05/25	12	10.15	0	0.00	10.25	12	856	1.40%
2021/05/24	0	0.00	2	10.30	10.30	-2	845	-0.24%
2021/05/20	0	0.00	3	9.77	9.99	-3	815	-0.37%
2021/05/19	5	9.81	0	0.00	9.90	5	802	0.62%
2021/05/18	0	0.00	1	8.93	9.52	-1	794	-0.13%
2021/05/17	2	8.71	0	0.00	8.66	2	787	0.25%
2021/05/13	7	9.40	3	9.75	9.51	4	761	0.53%
2021/05/12	0	0.00	2	9.77	9.58	-2	747	-0.27%
2021/05/11	13	10.97	5	11.26	10.40	8	718	1.11%
2021/05/10	5	10.85	5	10.85	11.10	0	668	0.00%
2021/05/07	0	0.00	1	10.30	10.30	-1	644	-0.16%
2021/05/04	75	9.62	71	10.00	9.55	4	603	0.66%
2021/04/29	1	10.50	1	10.55	10.45	0	561	0.00%
2021/04/28	16	10.73	24	10.52	11.00	-8	530	-1.51%
2021/04/27	0	0.00	13.3	10.20	10.05	-13.3	499	-2.66%
2021/04/26	2	9.93	7	9.94	9.96	-5	479	-1.04%
2021/04/23	8	9.54	0	0.00	9.54	8	457	1.75%
2021/04/22	84	9.58	140	9.96	9.51	-56	462	-12.10%	大賣/
2021/04/21	0	0.00	6	9.20	9.26	-6	411	-1.46%
2021/04/19	8	9.17	9	9.18	9.17	-1	420	-0.24%
2021/04/12	10	8.88	10	8.95	8.91	0	601	0.00%
2021/04/09	0	0.00	11	8.53	8.55	-11	584	-1.88%
2021/04/08	0	0.00	13	8.46	8.44	-13	585	-2.22%
2021/04/07	0	0.00	6	8.45	8.43	-6	585	-1.02%
2021/03/26	10	8.43	0	0.00	8.46	10	631	1.58%
2021/03/19	1	8.65	0	0.00	8.70	1	690	0.14%
2021/03/17	20	8.82	0	0.00	8.73	20	715	2.80%
2021/03/16	30	8.97	0	0.00	8.95	30	725	4.14%
2021/03/15	7	8.99	7	9.02	9.00	0	727	0.00%
2021/03/12	0	0.00	1	8.70	8.60	-1	718	-0.14%
2021/03/04	3	8.49	2	8.49	8.51	1	803	0.12%
2021/03/02	2	8.65	0	0.00	8.51	2	807	0.25%
2021/02/22	0	0.00	2	8.75	8.65	-2	815	-0.25%
2021/02/19	3	8.55	4	8.58	8.56	-1	811	-0.12%
2021/02/05	2	8.28	0	0.00	8.25	2	804	0.25%
2021/01/27	4	8.53	0	0.00	8.50	4	817	0.49%
2021/01/26	8	8.38	0	0.00	8.37	8	817	0.98%
2021/01/22	10	8.40	0	0.00	8.45	10	817	1.22%
2021/01/20	30	8.56	0	0.00	8.47	30	816	3.67%
2021/01/18	4	8.97	0	0.00	8.91	4	807	0.50%
2021/01/15	30	9.02	0	0.00	8.82	30	800	3.75%
2021/01/13	0	0.00	2	9.30	9.22	-2	781	-0.26%
2021/01/12	8	9.13	0	0.00	9.11	8	771	1.04%
2021/01/08	0	0.00	2	9.59	9.56	-2	747	-0.27%
2021/01/07	6	9.96	5	9.81	9.79	1	734	0.14%
2021/01/06	1	9.94	16	10.14	9.94	-15	691	-2.17%
2021/01/05	0	0.00	10	9.42	9.46	-10	567	-1.76%
2020/12/31	0	0.00	51	9.41	9.37	-51	559	-9.12%
2020/12/30	0	0.00	3	9.31	9.29	-3	553	-0.54%
2020/12/25	19	9.53	0	0.00	9.34	19	569	3.34%
2020/12/24	2	9.45	5	9.33	9.39	-3	555	-0.54%
2020/12/23	29	9.14	0	0.00	9.14	29	543	5.34%
2020/12/22	14	9.22	0	0.00	9.03	14	559	2.50%
2020/12/21	25	9.11	0	0.00	9.15	25	574	4.35%
2020/12/18	0	0.00	49	9.26	9.26	-49	597	-8.20%
2020/12/17	1	9.12	0	0.00	9.26	1	653	0.15%
2020/12/16	9	9.15	50	8.87	9.15	-41	755	-5.43%
2020/12/15	4	8.53	0	0.00	8.46	4	867	0.46%
2020/12/10	1	8.66	0	0.00	8.51	1	849	0.12%
2020/12/04	0	0.00	4	9.00	9.00	-4	844	-0.47%
2020/11/30	1	8.89	0	0.00	8.85	1	816	0.12%
2020/11/27	1	8.77	0	0.00	8.77	1	803	0.12%
2020/11/24	0	0.00	3	8.68	8.69	-3	799	-0.38%
2020/11/20	1	8.70	0	0.00	8.59	1	808	0.12%
2020/11/12	1	8.69	0	0.00	8.53	1	828	0.12%
2020/11/03	2	8.21	0	0.00	8.21	2	832	0.24%
2020/10/20	1	8.60	0	0.00	8.57	1	847	0.12%
2020/10/08	0	0.00	6	9.10	8.88	-6	942	-0.64%
2020/10/06	1	9.29	0	0.00	9.29	1	960	0.10%
2020/09/23	0	0.00	1	9.68	9.50	-1	1,040	-0.10%
2020/09/22	1	10.00	0	0.00	10.00	1	1,012	0.10%
2020/09/21	0	0.00	1	9.59	10.10	-1	950	-0.11%
2020/09/18	8	9.39	0	0.00	9.41	8	842	0.95%
2020/09/17	3	8.45	0	0.00	8.56	3	694	0.43%
2020/09/09	0	0.00	2	8.55	8.64	-2	711	-0.28%
2020/08/27	2	7.80	0	0.00	7.70	2	677	0.30%
2020/08/19	1	8.03	0	0.00	7.94	1	659	0.15%
2020/08/18	6	8.00	0	0.00	7.94	6	653	0.92%
2020/08/17	8	7.94	0	0.00	7.94	8	651	1.23%
2020/08/14	1	7.79	0	0.00	7.84	1	646	0.15%
2020/08/12	1	7.88	0	0.00	7.90	1	640	0.16%
2020/08/07	3	8.23	0	0.00	8.03	3	645	0.47%
2020/07/30	0	0.00	23	7.89	8.00	-23	642	-3.58%
2020/07/27	3	8.02	0	0.00	7.87	3	649	0.46%
2020/07/24	13	8.26	0	0.00	8.25	13	650	2.00%
2020/07/21	3	8.74	0	0.00	8.74	3	655	0.46%
2020/07/17	0	0.00	3	8.95	8.71	-3	650	-0.46%
2020/07/16	3	9.01	9	9.08	9.01	-6	644	-0.93%
2020/07/15	2	9.32	0	0.00	9.32	2	614	0.33%
2020/07/14	0.1	8.74	0	0.00	8.48	0.1	556	0.01%
2020/07/13	0.5	8.91	0	0.00	8.75	0.5	547	0.08%
2020/07/10	3	9.00	29	9.14	8.90	-26	535	-4.85%
2020/07/09	4	8.89	4	9.18	9.19	0	477	0.00%
2020/07/08	0	0.00	2	8.36	8.36	-2	450	-0.44%
2020/06/19	2	7.50	0	0.00	7.46	2	391	0.51%
2020/06/11	10	7.53	0	0.00	7.43	10	432	2.31%
2020/06/04	27	7.52	0	0.00	7.53	27	486	5.55%
2020/06/03	1	7.51	0	0.00	7.54	1	486	0.21%
2020/05/29	0	0.00	3	7.33	7.32	-3	481	-0.62%
2020/05/28	2	7.31	2	7.32	7.25	0	482	0.00%
2020/05/18	3	7.10	10	7.13	7.13	-7	468	-1.50%
2020/05/15	45	7.10	0	0.00	7.10	45	463	9.70%
2020/05/14	5	7.22	0	0.00	7.22	5	459	1.09%
2020/05/13	30	7.43	0	0.00	7.40	30	457	6.56%
2020/05/12	20.1	7.61	0	0.00	7.55	20.1	456	4.39%
2020/05/08	43	7.65	5	7.63	7.62	38	455	8.33%
2020/05/07	1	7.49	0	0.00	7.58	1	457	0.22%
2020/05/06	7	7.32	0	0.00	7.32	7	453	1.54%
2020/05/04	4	7.31	0	0.00	7.24	4	448	0.89%
2020/04/29	10	7.24	0	0.00	7.32	10	450	2.22%
2020/04/27	3	7.03	0	0.00	7.05	3	462	0.65%
2020/04/24	20	6.92	0	0.00	6.91	20	463	4.31%
2020/04/22	100	6.76	0	0.00	6.75	100	462	21.64%
2020/04/21	0.1	6.82	0	0.00	6.70	0.1	459	0.02%
2020/04/17	0	0.00	4	7.10	7.02	-4	453	-0.88%
2020/04/16	10	7.00	0	0.00	7.01	10	449	2.22%
2020/04/06	19	6.68	0	0.00	6.60	19	447	4.25%
2020/03/31	211	6.49	0	0.00	6.60	211	495	42.56%	大買/鉅額交易
2020/03/24	0	0.00	15	6.06	6.12	-15	470	-3.19%
2020/03/23	0	0.00	25	5.98	5.92	-25	470	-5.32%
2020/03/20	11	5.84	21	6.20	6.27	-10	471	-2.12%
2020/03/19	200	5.80	0	0.00	5.80	200	467	42.76%	大買/鉅額交易
2020/03/17	70	6.58	0	0.00	6.44	70	446	15.69%
2020/03/16	20	7.33	0	0.00	7.15	20	426	4.69%
2020/03/13	60	7.45	1	7.44	7.50	59	414	14.22%
2020/03/12	100	8.25	0	0.00	8.26	100	398	25.08%
2020/03/10	193	9.40	0	0.00	9.43	193	370	52.05%	大買/鉅額交易
2020/03/04	0	0.00	32	9.79	9.93	-32	375	-8.51%
2020/03/02	2	9.47	3	9.69	9.69	-1	378	-0.26%
2020/02/27	40.6	9.68	0	0.00	9.70	40.6	378	10.72%
2020/02/26	16	9.73	0	0.00	9.75	16	379	4.21%
2020/02/25	12	9.69	0	0.00	9.80	12	382	3.14%
2020/02/24	9	9.85	0	0.00	9.84	9	384	2.34%
2020/02/18	20	9.70	0	0.00	9.70	20	421	4.75%
2020/02/12	4	9.64	0	0.00	9.73	4	452	0.88%
2020/02/11	1	9.53	0	0.00	9.56	1	451	0.22%
2020/02/10	23	9.47	0	0.00	9.49	23	448	5.13%
2020/02/07	7	9.82	0	0.00	9.72	7	442	1.58%
2020/02/04	4	9.80	0	0.00	9.89	4	439	0.91%
2020/02/03	1	9.58	29	9.61	9.70	-28	435	-6.43%
2020/01/30	5	10.30	6	10.26	10.25	-1	413	-0.24%
2020/01/14	10	11.60	0	0.00	11.60	10	394	2.54%
2020/01/13	20	11.50	0	0.00	11.55	20	393	5.08%
2020/01/06	0	0.00	11	11.85	11.80	-11	396	-2.78%
2020/01/03	0	0.00	4	11.85	11.80	-4	394	-1.01%
2019/12/27	1	12.25	2	12.25	12.10	-1	379	-0.26%
2019/12/02	2	11.25	0	0.00	11.35	2	296	0.67%
2019/11/27	15	11.83	0	0.00	11.90	15	289	5.19%
2019/11/19	1	11.70	0	0.00	11.60	1	267	0.37%
2019/11/18	0	0.00	0.3	11.85	11.80	-0.3	254	-0.11%
2019/11/14	1	12.05	0	0.00	12.10	1	244	0.41%
2019/11/13	4	12.50	0	0.00	12.45	4	230	1.74%
2019/11/11	1	12.95	12	12.90	12.85	-11	215	-5.11%
2019/10/18	1	13.10	0	0.00	13.00	1	247	0.40%
2019/10/14	0	0.00	5	13.30	13.00	-5	253	-1.97%
2019/10/08	2	13.15	0	0.00	13.20	2	249	0.80%
2019/10/07	0	0.00	0.1	13.30	13.25	-0.1	246	-0.03%
2019/09/12	2	13.20	0	0.00	13.20	2	276	0.72%
2019/09/11	1	13.25	0	0.00	13.30	1	278	0.36%
2019/08/29	2	13.80	0	0.00	13.80	2	286	0.70%
2019/08/27	0	0.00	5	13.45	13.40	-5	280	-1.78%
2019/08/05	1	14.10	10	14.15	14.05	-9	331	-2.72%
2019/07/15	2	14.75	0	0.00	14.75	2	362	0.55%
2019/07/03	0	0.00	9	14.85	14.80	-9	525	-1.71%
2019/07/01	9	14.44	0	0.00	14.40	9	560	1.61%
2019/06/25	2	14.35	0	0.00	14.25	2	581	0.34%
2019/06/11	2	14.65	0	0.00	14.65	2	624	0.32%
2019/05/22	1	15.20	0	0.00	15.20	1	697	0.14%
2019/05/17	2	15.00	0	0.00	15.05	2	713	0.28%
2019/05/14	1	15.60	0	0.00	15.75	1	726	0.14%
2019/05/13	3	15.90	0	0.00	15.45	3	728	0.41%
2019/05/03	2	17.60	0	0.00	17.60	2	747	0.27%
2019/05/02	2	17.60	0	0.00	17.75	2	753	0.27%
2019/04/25	2	17.95	0	0.00	17.95	2	782	0.26%
2019/04/19	2	17.90	0	0.00	17.90	2	817	0.24%
2019/04/18	0	0.00	2	18.20	17.90	-2	815	-0.25%
2019/04/17	0	0.00	2	18.50	18.25	-2	808	-0.25%
2019/04/12	3	18.33	11	18.62	18.30	-8	766	-1.04%
2019/04/11	1	18.10	4	18.10	18.05	-3	700	-0.43%
2019/04/10	0	0.00	3	18.15	18.20	-3	679	-0.44%
2019/04/09	10	17.66	0	0.00	17.80	10	636	1.57%
2019/04/08	3	17.83	0	0.00	17.60	3	628	0.48%
2019/04/03	4	17.55	0	0.00	17.90	4	608	0.66%
2019/04/02	2	17.45	0	0.00	17.45	2	586	0.34%
2019/03/27	0	0.00	1	16.90	17.15	-1	568	-0.18%
2019/03/26	2	17.00	0	0.00	16.95	2	558	0.36%
2019/03/21	2	17.30	0	0.00	17.20	2	540	0.37%
2019/03/20	2	17.40	0	0.00	17.30	2	532	0.38%
2019/03/18	10	17.40	0	0.00	17.40	10	526	1.90%
2019/03/13	0.4	17.60	0	0.00	17.55	0.4	568	0.07%
2019/03/05	0	0.00	0.1	18.20	18.20	-0.1	555	-0.01%
2019/03/04	0	0.00	4	18.25	18.05	-4	546	-0.73%
2019/02/11	2	17.80	0	0.00	17.95	2	493	0.41%
2019/01/25	4	17.83	0	0.00	17.85	4	470	0.85%
2019/01/24	2	18.10	0	0.00	17.95	2	461	0.43%
2019/01/23	2	18.40	0	0.00	18.20	2	442	0.45%
2019/01/18	2	19.10	0	0.00	18.75	2	428	0.47%
2019/01/17	0	0.00	2	19.05	19.10	-2	416	-0.48%
2019/01/16	2	18.75	0	0.00	18.75	2	411	0.49%
2019/01/15	2	18.80	0	0.00	18.75	2	411	0.49%
2019/01/14	2	18.80	0	0.00	18.80	2	412	0.49%
2019/01/11	0	0.00	3	19.20	18.65	-3	407	-0.74%
2018/12/28	4	17.84	0	0.00	17.75	4	395	1.01%
2018/12/20	4	18.15	2	18.10	17.75	2	412	0.49%
2018/12/07	7	19.26	0	0.00	19.30	7	418	1.67%
2018/12/06	0	0.00	2	19.30	19.70	-2	410	-0.49%
2018/12/03	1	19.10	2	19.00	18.95	-1	386	-0.26%
2018/11/30	0	0.00	2	18.65	18.60	-2	382	-0.52%
2018/11/28	2	18.55	0	0.00	18.65	2	382	0.52%
2018/11/23	0	0.00	2	17.80	17.85	-2	388	-0.51%
2018/11/20	1	18.20	0	0.00	18.20	1	393	0.25%
2018/11/19	2	18.35	0	0.00	18.35	2	393	0.51%
2018/11/16	1	18.40	0	0.00	18.35	1	395	0.25%
2018/11/15	4	18.38	0	0.00	18.30	4	392	1.02%
2018/11/14	3	17.77	2	17.70	18.10	1	375	0.27%
2018/11/09	0	0.00	2	17.10	17.15	-2	379	-0.53%
2018/11/02	2	16.75	0	0.00	16.55	2	447	0.45%
2018/10/29	1	15.80	0	0.00	15.75	1	469	0.21%
2018/10/22	0	0.00	1	16.65	17.15	-1	492	-0.20%
2018/10/18	5	16.85	5	17.05	16.85	0	507	0.00%
2018/10/16	2	16.95	0	0.00	16.75	2	527	0.38%
2018/10/12	0	0.00	5	16.65	16.80	-5	569	-0.88%
2018/10/11	4	16.80	0	0.00	16.80	4	567	0.71%
2018/09/27	0	0.00	0	19.50	19.40	0	902	0.00%
2018/09/14	0	0.00	1	20.00	19.80	-1	1,148	-0.09%
2018/09/12	1	18.95	0	0.00	18.70	1	1,200	0.08%
2018/09/11	1	18.85	0	0.00	18.90	1	1,219	0.08%
2018/09/10	0	0.00	2	18.75	18.70	-2	1,240	-0.16%
2018/09/05	1	19.40	0	0.00	19.45	1	1,425	0.07%
2018/09/03	0	0.00	3	19.65	19.60	-3	1,583	-0.19%
2018/08/29	0	0.00	4	20.20	20.15	-4	1,747	-0.23%
2018/08/24	0	0.00	1	20.10	19.95	-1	1,814	-0.06%
2018/08/21	1	19.90	0	0.00	20.00	1	1,896	0.05%
2018/08/20	0	0.00	3	19.80	19.80	-3	1,989	-0.15%
2018/08/13	1	20.25	0	0.00	20.25	1	2,129	0.05%
2018/08/03	0	0.00	2	22.45	22.60	-2	2,357	-0.08%
2018/07/23	1	22.30	4.1	22.28	22.10	-3.1	2,295	-0.14%
2018/07/20	1	22.75	1	22.40	22.35	0	2,294	0.00%
2018/07/19	1	22.70	0	0.00	22.65	1	2,285	0.04%
2018/07/17	1	23.40	0	0.00	23.35	1	2,252	0.04%
2018/07/16	1	24.30	0	0.00	24.20	1	2,224	0.04%
2018/07/13	5	24.34	0	0.00	24.40	5	2,195	0.23%
2018/07/12	0	0.00	2	24.75	24.05	-2	2,165	-0.09%
2018/07/10	5	23.32	1	23.25	23.25	4	2,104	0.19%
2018/07/09	1	23.35	0	0.00	23.30	1	2,077	0.05%
2018/06/25	0	0.00	1	26.15	25.95	-1	1,725	-0.06%
2018/06/19	10	26.29	0	0.00	26.20	10	1,579	0.63%
2018/06/14	0	0.00	10	26.60	26.70	-10	1,511	-0.66%
2018/06/13	1	26.50	0	0.00	26.85	1	1,460	0.07%
2018/06/12	10	26.25	0	0.00	26.20	10	1,366	0.73%
2018/06/11	0	0.00	2	26.25	26.40	-2	1,302	-0.15%
2018/06/06	2	25.60	0	0.00	25.30	2	1,191	0.17%
2018/06/05	0.1	25.30	2	24.40	25.30	-1.9	1,058	-0.18%
2018/06/04	2	24.40	33	24.25	24.15	-31	1,028	-3.01%
2018/06/01	2	24.40	0	0.00	24.40	2	1,020	0.20%
2018/05/30	9	24.71	6	24.43	24.20	3	980	0.31%
2018/05/29	30	24.76	1	24.60	24.45	29	963	3.01%
2018/05/28	11	24.70	10	24.85	25.10	1	919	0.11%
2018/05/25	2	23.65	0	0.00	22.95	2	822	0.24%
2018/05/24	0	0.00	29	23.43	23.45	-29	811	-3.57%
2018/05/23	12	23.56	0	0.00	23.45	12	809	1.48%
2018/05/22	1	23.80	3	23.85	23.35	-2	793	-0.25%
2018/05/21	31	24.11	18	24.11	24.20	13	765	1.70%
2018/05/18	13	22.84	8	22.43	23.90	5	701	0.71%
2018/05/17	0	0.00	2	22.03	22.85	-2	625	-0.32%
2018/05/16	1	21.20	1	21.15	20.80	0	542	0.00%
2018/05/14	2	21.43	0	0.00	21.70	2	563	0.35%
2018/05/11	2	20.08	1	20.95	20.95	1	518	0.19%
2018/03/26	0	0.00	3	21.30	21.45	-3	601	-0.50%
2018/03/12	1	21.10	0	0.00	21.30	1	631	0.16%
2018/03/08	0	0.00	1	23.00	22.90	-1	617	-0.16%
2018/02/22	1	21.20	0	0.00	21.25	1	638	0.16%
2018/02/12	0	0.00	5	20.65	20.65	-5	624	-0.80%
2018/02/09	5	18.89	0	0.00	18.80	5	607	0.82%
2018/02/08	0	0.00	5	20.15	19.95	-5	598	-0.84%
2018/02/06	10	20.25	0	0.00	20.40	10	604	1.65%
2018/02/01	2	23.55	0	0.00	23.50	2	596	0.34%
2018/01/29	1	24.00	0	0.00	23.85	1	596	0.17%
2018/01/15	1	24.55	0	0.00	24.55	1	758	0.13%
2018/01/04	0	0.00	1	26.50	26.60	-1	721	-0.14%