金麗-KY (8429)-新光-新竹券商分點個股進出

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
12.20
漲跌
▲0.05
漲幅
+0.41%
成交量
2,452張
產業
上市貿易百貨類股▲0.65%
124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

金麗-KY (8429)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/11/22	1	12.15	1	12.10	12.20	0	2,333	0.00%
2024/11/21	2	12.08	1	12.15	12.15	1	2,294	0.04%
2024/11/20	0	0.00	1	11.90	11.80	-1	2,245	-0.04%
2024/11/19	0	0.00	1	11.80	11.70	-1	2,162	-0.05%
2024/11/18	6	11.37	6	11.27	11.30	0	2,083	0.00%
2024/11/15	2	11.10	2.2	10.88	11.25	-0.2	2,046	-0.01%
2024/11/14	0	0.00	0	10.75	10.55	0	1,974	0.00%
2024/11/13	0	0.00	5	10.55	10.50	-5	1,958	-0.26%
2024/11/12	0	0.00	0.8	10.65	10.50	-0.8	1,943	-0.04%
2024/11/08	8	11.53	3	11.50	11.10	5	1,905	0.26%
2024/11/06	10	11.20	1	11.25	11.25	9	1,836	0.49%
2024/11/05	10	11.41	12	11.53	11.40	-2	1,807	-0.11%
2024/11/01	40	11.37	40	10.95	11.00	0	1,732	0.00%
2024/10/30	1	11.30	0	0.00	10.80	1	1,696	0.06%
2024/10/29	128	11.65	108	11.50	11.35	20	1,657	1.21%	大買/大賣/
2024/10/25	16	11.16	6	11.33	11.10	10	1,556	0.64%
2024/10/24	70	11.26	10	11.10	11.20	60	1,526	3.93%
2024/10/23	123	11.11	10	11.03	11.45	113	1,476	7.65%	大買/鉅額交易
2024/10/22	0	0.00	2	10.55	10.45	-2	1,396	-0.14%
2024/10/21	0	0.00	10	10.45	10.60	-10	1,388	-0.72%
2024/10/18	2	10.20	0	0.00	10.10	2	1,360	0.15%
2024/10/17	2	10.35	0	0.00	10.20	2	1,346	0.15%
2024/10/16	10	10.35	0	0.00	10.15	10	1,329	0.75%
2024/10/15	2	10.68	0	0.00	10.55	2	1,287	0.16%
2024/10/14	1	11.30	30	11.25	11.00	-29	1,248	-2.32%
2024/10/11	0	0.00	4	11.50	11.20	-4	1,223	-0.33%
2024/10/09	17	11.56	13.5	11.38	11.40	3.5	1,199	0.29%
2024/10/08	17	12.47	18.5	12.82	12.15	-1.5	1,110	-0.14%
2024/10/07	446	11.95	17	11.98	11.90	429	873	49.11%	大買/鉅額交易
2024/10/04	20	12.11	26	12.09	11.90	-6	775	-0.77%
2024/10/01	19	11.56	17.6	11.62	11.35	1.4	548	0.26%
2024/09/30	8	10.69	0	10.65	11.20	8	349	2.29%
2024/09/27	32	10.19	2	10.25	10.20	30	256	11.69%
2024/09/25	60	10.06	2	10.40	10.25	58	234	24.78%
2024/09/18	0.2	9.48	0	0.00	9.45	0.2	224	0.09%
2024/09/10	0	9.41	2	9.35	9.32	-2	251	-0.78%
2024/09/09	0	0.00	2	9.35	9.40	-2	257	-0.78%
2024/09/02	0.2	9.91	0	0.00	9.80	0.2	272	0.07%
2024/08/29	0	9.85	0	0.00	9.80	0	294	0.00%
2024/08/27	0.1	9.62	0	0.00	9.62	0.1	297	0.03%
2024/08/22	0	0.00	0	9.67	9.60	0	302	0.00%
2024/08/15	0.4	9.58	0	0.00	9.53	0.4	319	0.13%
2024/08/09	0.2	9.57	0	0.00	9.57	0.2	327	0.06%
2024/08/08	0.2	9.56	0	0.00	9.54	0.2	329	0.06%
2024/08/07	0	9.55	0	0.00	9.58	0	331	0.01%
2024/08/05	2	9.14	0	0.00	9.25	2	341	0.59%
2024/07/29	0	0.00	4	9.88	9.87	-4	368	-1.09%
2024/07/22	0.2	9.99	4	9.93	9.97	-3.8	398	-0.95%
2024/07/18	2	10.15	0	0.00	10.20	2	411	0.49%
2024/07/12	0.2	10.40	0	0.00	10.40	0.2	417	0.04%
2024/07/10	0	0.00	0	10.45	10.40	0	420	0.00%
2024/07/08	1	10.70	0	0.00	10.65	1	413	0.24%
2024/07/05	0.1	10.65	14	10.51	10.60	-13.9	397	-3.49%
2024/07/04	0.2	9.99	0	0.00	10.05	0.2	362	0.06%
2024/06/26	0	0.00	0	10.00	9.97	0	354	0.00%
2024/06/25	4	9.99	0	10.00	10.05	4	353	1.13%
2024/06/24	0	0.00	4	10.18	10.00	-4	349	-1.14%
2024/06/19	2	9.93	1	10.00	9.98	1	342	0.29%
2024/06/18	0	0.00	1	10.00	10.00	-1	341	-0.29%
2024/06/17	0	0.00	1	10.10	10.05	-1	334	-0.30%
2024/06/14	0	0.00	1	10.00	10.00	-1	334	-0.30%
2024/06/12	0	0.00	32	10.17	10.20	-32	327	-9.78%
2024/06/11	0	0.00	0	10.05	10.00	0	322	0.00%
2024/06/06	6	10.13	0	0.00	10.05	6	331	1.81%
2024/06/04	44	10.44	11	10.49	10.30	33	331	9.96%
2024/06/03	0	0.00	2	9.95	9.93	-2	318	-0.63%
2024/05/29	0.1	9.98	0	0.00	9.99	0.1	319	0.03%
2024/05/27	0.2	9.90	0	0.00	9.86	0.2	320	0.08%
2024/05/24	0.2	10.00	2	9.92	9.92	-1.8	318	-0.57%
2024/05/23	14	10.05	0	0.00	9.97	14	322	4.34%
2024/05/17	1	10.20	0	0.00	10.20	1	315	0.32%
2024/05/09	0	0.00	1	10.35	10.40	-1	319	-0.31%
2024/05/06	0	0.00	2	10.50	10.50	-2	303	-0.66%
2024/05/02	2	10.05	0	0.00	10.10	2	285	0.70%
2024/04/29	0	0.00	2	10.40	10.30	-2	278	-0.72%
2024/04/24	0	0.00	4	10.25	10.20	-4	242	-1.65%
2024/04/23	0	9.90	5	9.93	9.92	-5	238	-2.09%
2024/04/22	0	9.76	6	9.79	9.78	-6	237	-2.52%
2024/04/19	0	9.71	13	9.60	9.70	-13	238	-5.46%
2024/04/18	0	9.89	0	0.00	9.80	0	233	0.00%
2024/04/17	0	9.92	0	0.00	9.84	0	234	0.00%
2024/04/16	0	9.90	0	0.00	9.69	0	236	0.00%
2024/04/15	0	9.93	0	0.00	9.90	0	235	0.00%
2024/04/12	0	0.00	0	9.94	9.93	0	242	0.00%
2024/04/08	0.1	9.64	0	0.00	9.59	0.1	251	0.04%
2024/04/03	0	9.74	0	0.00	9.63	0	255	0.00%
2024/04/01	0	9.70	0	0.00	9.67	0	255	0.00%
2024/03/29	0	9.69	0	0.00	9.69	0	255	0.00%
2024/03/27	0	9.66	0	0.00	9.69	0	261	0.00%
2024/03/26	0.2	9.60	0	0.00	9.57	0.2	273	0.07%
2024/03/25	0.1	9.68	0	0.00	9.63	0.1	272	0.04%
2024/03/21	0	9.60	0	0.00	9.68	0	275	0.00%
2024/03/20	0.4	9.61	0	0.00	9.54	0.4	273	0.15%
2024/03/19	1	9.74	1	9.75	9.76	0	271	0.00%
2024/03/18	0.5	9.78	0	0.00	9.74	0.5	270	0.19%
2024/03/15	0	9.93	0	0.00	9.85	0	286	0.00%
2024/03/14	0.2	9.98	0	0.00	10.10	0.2	291	0.07%
2024/03/13	0.3	9.91	0	0.00	9.80	0.3	291	0.10%
2024/03/12	0.2	10.05	0	0.00	9.99	0.2	284	0.07%
2024/03/11	0.2	10.05	0	0.00	10.00	0.2	283	0.07%
2024/03/08	0.4	10.09	0	0.00	10.00	0.4	304	0.12%
2024/03/07	0.3	10.25	1	10.30	10.10	-0.7	307	-0.23%
2024/03/05	0.5	10.45	0	0.00	10.35	0.5	302	0.17%
2024/03/04	1	10.30	0	0.00	10.45	1	322	0.31%
2024/03/01	0.2	10.40	0	0.00	10.35	0.2	336	0.06%
2024/02/29	0.3	10.50	0	0.00	10.40	0.3	346	0.09%
2024/02/26	0.2	10.55	0	0.00	10.55	0.2	352	0.06%
2024/02/21	0.2	10.76	0	0.00	10.75	0.2	345	0.06%
2024/02/20	0	10.75	0	0.00	10.70	0	344	0.00%
2024/02/19	0.2	10.68	0	0.00	10.65	0.2	343	0.06%
2024/02/16	0.2	10.80	0	0.00	10.65	0.2	339	0.06%
2024/02/15	0.2	10.70	0.2	10.75	10.95	0	333	0.00%
2024/02/05	0	10.80	0	0.00	10.70	0	335	0.00%
2024/02/01	0.3	10.75	0	0.00	10.80	0.3	335	0.09%
2024/01/30	0	10.80	0	0.00	10.80	0	332	0.00%
2024/01/29	0	10.85	0	0.00	10.75	0	333	0.00%
2024/01/26	0.2	10.80	0	0.00	10.75	0.2	331	0.06%
2024/01/24	0.3	10.75	0	0.00	10.80	0.3	334	0.09%
2024/01/23	0.2	10.80	0	0.00	10.75	0.2	338	0.06%
2024/01/22	0.2	10.73	0	0.00	10.75	0.2	338	0.07%
2024/01/17	1	10.60	0	0.00	10.55	1	343	0.29%
2024/01/15	0.2	10.90	0	0.00	11.00	0.2	336	0.06%
2024/01/10	0	0.00	16	10.92	11.00	-16	383	-4.17%
2024/01/02	0.3	10.95	16	10.91	11.00	-15.7	432	-3.64%
2023/12/29	0.4	10.96	53	10.90	10.85	-52.6	428	-12.29%
2023/12/27	0	0.00	43	10.85	11.00	-43	423	-10.16%
2023/12/26	0	10.95	2	10.90	10.95	-2	421	-0.47%
2023/12/25	3	10.98	0	0.00	10.85	3	421	0.71%
2023/12/22	0	11.00	0	0.00	10.95	0	418	0.00%
2023/12/19	4	10.80	0	0.00	10.80	4	406	0.98%
2023/12/15	0	10.85	0	0.00	10.85	0	413	0.00%
2023/12/13	0.2	10.75	6	10.75	10.75	-5.8	408	-1.42%
2023/12/12	1.3	10.91	0	0.00	10.75	1.3	405	0.32%
2023/12/11	0	11.05	0	0.00	10.90	0	389	0.00%
2023/12/08	1	11.00	0	0.00	11.10	1	384	0.26%
2023/12/06	1	10.95	0	0.00	10.95	1	380	0.26%
2023/12/05	1	11.05	0	0.00	11.00	1	375	0.27%
2023/12/04	0	0.00	0.1	11.10	11.20	-0.1	353	-0.01%
2023/11/30	2.2	11.10	0	0.00	11.05	2.2	343	0.64%
2023/11/29	0.2	11.10	0	0.00	11.20	0.2	340	0.06%
2023/11/28	1	10.85	0	0.00	11.30	1	321	0.31%
2023/11/27	0	0.00	10	10.90	11.15	-10	301	-3.32%
2023/11/24	1	10.70	0	0.00	10.95	1	289	0.35%
2023/11/22	0.2	10.65	0	0.00	10.75	0.2	276	0.09%
2023/11/21	0	10.65	0	0.00	10.60	0	275	0.00%
2023/11/10	0	10.58	0	0.00	10.50	0	262	0.00%
2023/11/03	0	0.00	2	10.60	10.65	-2	268	-0.74%
2023/10/31	2	10.75	2	10.45	10.45	0	276	0.00%
2023/10/24	0	10.93	0	0.00	10.85	0	268	0.00%
2023/10/20	3	10.80	3	10.90	11.15	0	264	0.00%
2023/10/12	0	10.10	0	0.00	10.05	0	161	0.00%
2023/10/11	0	10.05	0	0.00	10.00	0	162	0.00%
2023/10/04	0.3	10.05	0	0.00	10.00	0.3	176	0.17%
2023/09/27	0.1	10.05	0	0.00	10.05	0.1	216	0.05%
2023/09/25	0	10.10	0	0.00	10.05	0	228	0.00%
2023/09/22	2	10.10	0	0.00	10.15	2	231	0.86%
2023/09/21	30	10.20	0	0.00	10.10	30	231	12.96%
2023/09/20	0.4	10.07	0	0.00	9.97	0.4	224	0.16%
2023/09/19	0	10.15	0	0.00	10.05	0	225	0.00%
2023/09/18	0.1	10.15	0	0.00	10.10	0.1	227	0.04%
2023/09/15	0.2	10.15	0	0.00	10.15	0.2	229	0.09%
2023/08/17	1	9.86	0	0.00	9.88	1	272	0.37%
2023/08/11	2	10.30	2	10.20	10.10	0	301	0.00%
2023/08/02	1	10.43	0	0.00	10.40	1	304	0.33%
2023/08/01	0.2	10.45	0	0.00	10.40	0.2	307	0.07%
2023/07/26	0.4	10.48	0	0.00	10.45	0.4	303	0.13%
2023/07/24	0.2	10.35	0	0.00	10.35	0.2	301	0.07%
2023/07/20	0.2	10.55	0	0.00	10.60	0.2	298	0.07%
2023/07/19	2.1	10.50	0	0.00	10.55	2.1	295	0.71%
2023/07/18	0	0.00	30	10.60	10.70	-30	295	-10.16%
2023/07/14	2	10.75	0	0.00	10.80	2	290	0.69%
2023/07/12	10	10.86	0	0.00	10.70	10	289	3.46%
2023/07/11	2	11.20	0	0.00	11.10	2	280	0.71%
2023/07/10	0.1	11.20	0	0.00	11.30	0.1	278	0.04%
2023/07/07	3	11.10	0	0.00	11.20	3	272	1.10%
2023/07/06	34	11.37	0	0.00	11.20	34	268	12.64%
2023/07/05	40	11.14	0	0.00	11.20	40	251	15.89%
2023/07/04	13	11.05	0	0.00	11.05	13	245	5.30%
2023/07/03	36	11.10	0	0.00	11.05	36	242	14.85%
2023/06/30	2	10.95	0	0.00	10.90	2	235	0.85%
2023/06/29	2	10.90	0	0.00	10.90	2	232	0.86%
2023/06/26	0	0.00	1	10.90	10.85	-1	228	-0.44%
2023/06/21	2	10.75	0	0.00	10.85	2	227	0.88%
2023/06/20	2	10.65	0	0.00	10.75	2	224	0.89%
2023/06/19	1	10.65	0	0.00	10.65	1	228	0.44%
2023/06/15	3	10.62	0	0.00	10.60	3	226	1.32%
2023/06/14	2.1	10.71	0	0.00	10.75	2.1	221	0.95%
2023/06/09	0.1	11.05	10	11.15	11.00	-9.9	222	-4.46%
2023/06/06	0.1	10.95	0	0.00	10.85	0.1	226	0.02%
2023/06/02	2	10.80	0	0.00	10.85	2	225	0.89%
2023/06/01	2	10.80	0	0.00	10.80	2	228	0.88%
2023/05/29	2	10.85	0.3	10.95	10.85	1.7	231	0.74%
2023/05/26	3	10.98	0	0.00	10.90	3	231	1.29%
2023/05/25	2	11.05	0	0.00	11.05	2	232	0.86%
2023/05/24	7	11.04	0	0.00	11.15	7	231	3.02%
2023/05/23	3	11.10	0	0.00	11.15	3	232	1.29%
2023/05/22	22	11.15	5	11.25	11.10	17	232	7.30%
2023/05/19	2	10.90	0	0.00	10.90	2	219	0.91%
2023/05/18	10	10.95	10	11.00	10.90	0	218	0.00%
2023/05/05	0.1	10.50	0	0.00	10.55	0.1	219	0.02%
2023/04/25	0.6	10.50	0.1	10.35	10.25	0.5	349	0.15%
2023/04/21	0.1	10.45	0	0.00	10.35	0.1	355	0.03%
2023/04/20	0	0.00	0	10.55	10.45	0	366	0.00%
2023/04/18	0	10.70	0	0.00	10.55	0	371	0.00%
2023/04/17	0.4	10.60	0	0.00	10.55	0.4	374	0.09%
2023/04/13	0	10.55	0	0.00	10.45	0	384	0.00%
2023/04/10	0	10.70	0	0.00	10.55	0	401	0.00%
2023/03/31	0	10.55	0	0.00	10.45	0	483	0.01%
2023/03/27	0	10.50	0	0.00	10.35	0	540	0.00%
2023/03/23	0.2	10.45	0	0.00	10.35	0.2	576	0.03%
2023/03/22	0	10.70	0.1	10.40	10.40	-0.1	611	-0.02%
2023/03/21	0	0.00	2	10.20	10.30	-2	660	-0.30%
2023/03/20	0.2	10.20	0	0.00	10.15	0.2	734	0.02%
2023/03/16	0.4	10.15	0	0.00	10.05	0.4	822	0.05%
2023/03/13	0	10.50	10	10.25	10.50	-10	887	-1.13%
2023/03/10	0	10.90	0	0.00	10.60	0	882	0.00%
2023/03/09	0	11.15	0	0.00	10.85	0	879	0.00%
2023/03/01	0	0.00	1	10.95	10.90	-1	863	-0.12%
2023/02/23	0	0.00	2	10.90	10.85	-2	863	-0.23%
2023/02/21	0	10.95	0	0.00	10.85	0	864	0.00%
2023/02/20	0	11.15	4	10.99	11.00	-4	861	-0.46%
2023/02/16	0	0.00	4	10.80	10.80	-4	863	-0.46%
2023/02/15	0.2	10.77	0	0.00	10.75	0.2	862	0.03%
2023/02/14	0.1	10.75	0	0.00	10.65	0.1	863	0.01%
2023/02/13	0	10.60	0	0.00	10.60	0	865	0.00%
2023/02/09	0	0.00	2	11.00	11.00	-2	858	-0.23%
2023/02/07	0	11.25	0	0.00	11.20	0	852	0.00%
2023/01/31	1	11.60	1	11.60	11.70	0	811	0.00%
2023/01/16	0.1	10.55	2	10.45	10.50	-1.9	735	-0.26%
2023/01/13	0.1	10.65	0	0.00	10.45	0.1	736	0.01%
2023/01/04	0	0.00	1	10.70	10.85	-1	698	-0.14%
2023/01/03	0.5	10.90	0	0.00	10.70	0.5	694	0.07%
2022/12/29	1	11.15	0	0.00	11.10	1	680	0.15%
2022/12/28	0.1	11.30	0	0.00	11.15	0.1	673	0.01%
2022/12/27	1	11.45	0	0.00	11.35	1	662	0.15%
2022/12/23	1	11.45	1	11.30	11.20	0	604	0.00%
2022/12/19	4	11.19	12	11.33	11.20	-8	538	-1.48%
2022/12/16	11	10.91	5	11.10	10.95	6	527	1.14%
2022/12/15	7	11.11	0	0.00	11.00	7	520	1.35%
2022/12/14	4	11.44	2	11.60	11.25	2	499	0.40%
2022/12/13	11	11.20	0	0.00	11.20	11	463	2.38%
2022/12/12	36	11.15	35	11.28	11.70	1	411	0.24%
2022/12/09	1	11.05	0	0.00	11.00	1	339	0.29%
2022/12/08	1	10.45	1	10.45	10.20	0	295	0.00%
2022/12/07	2	10.00	3	10.30	10.45	-1	260	-0.38%
2022/12/05	0.2	9.56	0	0.00	9.50	0.2	190	0.08%
2022/12/02	0	9.62	0	0.00	9.52	0	188	0.00%
2022/11/25	0	9.49	0	0.00	9.34	0	187	0.00%
2022/11/21	0	0.00	10	9.34	9.28	-10	198	-5.03%
2022/11/18	10.2	9.42	0	0.00	9.37	10.2	215	4.74%
2022/11/17	0.1	9.57	0	0.00	9.50	0.1	240	0.04%
2022/10/25	0.3	9.55	0	0.00	9.56	0.3	197	0.13%
2022/10/17	0	9.56	0	0.00	9.49	0	188	0.02%
2022/10/05	0	9.88	0	0.00	9.76	0	190	0.02%
2022/09/29	0	0.00	0.2	9.60	9.60	-0.2	200	-0.08%
2022/09/20	0.2	10.30	3	10.20	10.15	-2.8	186	-1.50%
2022/09/13	0	10.10	0	0.00	9.99	0	181	0.00%
2022/09/01	2	10.25	2	10.30	10.10	0	196	0.00%
2022/08/29	0	10.15	0	0.00	10.15	0	201	0.00%
2022/08/15	0	9.58	0	0.00	9.58	0	167	0.02%
2022/08/11	0.1	9.58	0	0.00	9.55	0.1	184	0.03%
2022/08/09	0	9.50	0	0.00	9.48	0	214	0.02%
2022/08/04	0	9.37	0	0.00	9.19	0	224	0.00%
2022/08/02	0	9.59	0	0.00	9.40	0	222	0.00%
2022/07/25	0	9.68	0	0.00	9.59	0	225	0.00%
2022/07/22	3.1	9.56	0	0.00	9.53	3.1	227	1.37%
2022/07/15	0.1	9.42	0	0.00	9.37	0.1	236	0.04%
2022/07/05	0	9.80	0	0.00	9.77	0	239	0.01%
2022/06/30	2	9.89	0	0.00	9.88	2	237	0.84%
2022/06/28	0	10.15	0	0.00	10.00	0	235	0.01%
2022/06/27	0	10.30	0	0.00	10.15	0	236	0.01%
2022/06/07	0	0.00	31	11.16	11.10	-31	229	-13.49%
2022/06/06	0	0.00	7	10.81	11.00	-7	224	-3.11%
2022/05/30	0	10.55	0	0.00	10.50	0	246	0.01%
2022/05/27	0	0.00	10.7	10.59	10.55	-10.7	247	-4.31%
2022/05/24	0	0.00	6	10.40	10.30	-6	246	-2.43%
2022/05/20	0	0.00	1	10.55	10.45	-1	250	-0.40%
2022/05/19	3	10.50	1	10.50	10.40	2	247	0.81%
2022/05/18	5	10.55	0	0.00	10.65	5	237	2.11%
2022/05/17	1	10.00	0	0.00	10.45	1	226	0.44%
2022/05/12	0	10.15	0	0.00	9.95	0	217	0.01%
2022/05/10	1	10.20	0	0.00	10.30	1	220	0.45%
2022/05/09	0	10.35	4	10.30	10.35	-4	224	-1.78%
2022/05/06	0	10.55	11	10.50	10.45	-11	223	-4.90%
2022/05/04	0	0.00	0.2	10.70	10.55	-0.2	231	-0.09%
2022/05/03	0.2	10.60	1	10.35	10.55	-0.8	238	-0.33%
2022/04/29	1	10.50	0	0.00	10.50	1	242	0.41%
2022/04/28	0	10.60	0	0.00	10.55	0	247	0.00%
2022/04/27	0.3	10.51	0	0.00	10.45	0.3	248	0.13%
2022/04/22	0	0.00	0	11.25	11.10	0	244	0.00%
2022/04/21	0	0.00	0	11.40	11.25	0	257	0.00%
2022/04/20	0	11.30	0	0.00	11.25	0	264	0.00%
2022/04/19	0	11.01	0	0.00	11.20	0	264	0.00%
2022/04/13	0	11.10	0	0.00	11.05	0	304	0.01%
2022/04/11	0	11.20	0	0.00	11.00	0	320	0.00%
2022/04/06	0	11.25	0	0.00	11.10	0	322	0.00%
2022/04/01	0	11.50	0	0.00	11.20	0	328	0.00%
2022/03/17	2	10.68	0	0.00	10.75	2	401	0.50%
2022/03/08	0	10.85	0	0.00	10.65	0	460	0.00%
2022/03/07	0.3	11.01	0	0.00	10.85	0.3	457	0.06%
2022/03/04	0	11.40	0	0.00	11.25	0	456	0.00%
2022/02/25	0	11.55	0	0.00	11.45	0	501	0.00%
2022/02/22	0	11.85	0	0.00	11.80	0	534	0.01%
2022/02/14	0	11.70	4	11.64	11.60	-4	696	-0.57%
2022/02/11	0.1	12.00	0	0.00	11.85	0.1	725	0.02%
2022/02/07	0	0.00	1	11.45	11.80	-1	853	-0.12%
2022/01/24	0	0.00	1	11.45	11.30	-1	937	-0.11%
2022/01/18	0	0.00	3	12.15	11.90	-3	1,164	-0.26%
2022/01/07	0	0.00	2	12.40	12.25	-2	1,240	-0.16%
2022/01/06	0	12.70	0	0.00	12.50	0	1,360	0.00%
2022/01/05	2	12.90	0	0.00	12.70	2	1,442	0.14%
2021/12/28	12	12.90	0	0.00	12.80	12	1,480	0.81%
2021/11/16	19	13.64	0	0.00	13.45	19	1,910	0.99%
2021/11/10	0	0.00	0.5	15.00	14.60	-0.5	1,809	-0.03%
2021/11/09	6	14.50	11	14.67	15.05	-5	1,789	-0.28%
2021/11/08	33	14.46	28	14.73	15.00	5	1,745	0.29%
2021/11/03	1	13.60	0	0.00	13.85	1	1,721	0.06%
2021/11/02	1	13.60	0	0.00	13.55	1	1,721	0.06%
2021/11/01	0	0.00	2	14.80	14.55	-2	1,689	-0.12%
2021/10/28	0	0.00	4	14.10	14.00	-4	1,626	-0.25%
2021/10/27	16.5	14.13	7	14.16	14.20	9.5	1,592	0.60%
2021/10/21	0	0.00	3	13.00	13.10	-3	1,441	-0.21%
2021/10/15	0	0.00	1	12.60	12.45	-1	1,572	-0.06%
2021/10/14	5	12.91	3	12.50	12.35	2	1,576	0.13%
2021/10/13	1	12.45	0	0.00	12.25	1	1,458	0.07%
2021/10/12	2	11.90	0	0.00	11.75	2	1,407	0.14%
2021/10/06	6	12.05	0	0.00	12.00	6	1,549	0.39%
2021/10/01	2	12.35	2	13.00	12.35	0	1,711	0.00%
2021/09/28	0	0.00	5	12.80	13.00	-5	1,920	-0.26%
2021/09/22	0	0.00	6	12.33	12.05	-6	1,980	-0.30%
2021/09/17	0	0.00	2	13.00	12.75	-2	1,969	-0.10%
2021/09/16	0	0.00	1	12.55	12.75	-1	2,007	-0.05%
2021/09/15	1	13.00	0	0.00	12.70	1	2,057	0.05%
2021/09/14	11	13.34	7	13.20	12.75	4	2,283	0.18%
2021/09/13	7	12.60	0	0.00	12.40	7	2,565	0.27%
2021/09/08	1	11.65	0	0.00	11.60	1	3,033	0.03%
2021/09/07	6	12.03	0	0.00	11.90	6	3,061	0.20%
2021/08/25	0	0.00	1	12.30	12.30	-1	3,451	-0.03%
2021/08/19	0	0.00	8	12.05	11.80	-8	3,804	-0.21%
2021/08/16	4	12.00	0	0.00	12.05	4	3,891	0.10%
2021/08/11	0	0.00	0	13.10	12.55	0	3,910	0.00%
2021/08/10	4	12.95	3	13.00	12.95	1	3,900	0.03%
2021/08/09	0	0.00	24	14.01	13.80	-24	3,892	-0.62%
2021/08/02	0	0.00	3	13.88	14.10	-3	3,983	-0.08%
2021/07/30	1	14.05	0	0.00	13.95	1	3,986	0.03%
2021/07/29	0.1	14.30	0.1	13.95	14.40	0	3,999	0.00%
2021/07/26	11	14.82	29	14.92	14.70	-18	4,008	-0.45%
2021/07/23	1	14.85	2	14.70	15.00	-1	3,969	-0.03%
2021/07/22	1	14.10	0	0.00	13.65	1	3,956	0.03%
2021/07/20	0	0.00	10	14.05	14.05	-10	3,953	-0.25%
2021/07/19	10	14.25	13	14.43	14.55	-3	3,948	-0.08%
2021/07/16	6	14.88	0	0.00	14.50	6	3,987	0.15%
2021/07/15	39	14.62	23	14.53	14.90	16	3,965	0.40%
2021/07/14	10	14.06	22	14.26	14.10	-12	3,933	-0.31%
2021/07/13	13	14.67	11	14.91	14.35	2	3,885	0.05%
2021/07/12	25	15.06	2	15.35	15.00	23	3,819	0.60%
2021/07/09	10	15.45	7	16.00	15.30	3	3,755	0.08%
2021/07/08	19	17.16	41	17.07	16.90	-22	3,665	-0.60%
2021/07/07	46	19.28	16	20.08	18.75	30	3,495	0.86%
2021/07/06	9	19.21	3	18.58	19.85	6	3,400	0.18%
2021/07/05	1	18.05	4	17.48	18.05	-3	3,313	-0.09%
2021/07/01	1	17.00	3	16.72	16.80	-2	3,245	-0.06%
2021/06/30	2	17.63	0	0.00	17.40	2	3,217	0.06%
2021/06/29	4	17.45	1	17.20	17.00	3	3,189	0.09%
2021/06/28	6	17.95	7	17.72	17.50	-1	3,163	-0.03%
2021/06/25	0	17.30	2	17.98	17.80	-2	3,122	-0.06%
2021/06/24	7	17.10	6	16.00	17.80	1	3,075	0.03%
2021/06/23	39	17.22	14	17.67	16.70	25	3,015	0.83%
2021/06/22	41	17.90	27	17.55	16.20	14	2,728	0.51%
2021/06/21	25	16.97	48.2	17.10	17.50	-23.2	2,363	-0.98%
2021/06/18	66	15.58	24	15.76	15.95	42	2,207	1.90%
2021/06/17	29	13.71	26	14.46	14.50	3	1,978	0.15%
2021/06/16	0	0.00	15	12.89	13.20	-15	1,820	-0.82%
2021/06/15	1	12.00	0	0.00	12.00	1	1,788	0.06%
2021/06/11	0	0.00	1	11.90	11.90	-1	1,785	-0.06%
2021/06/10	1.1	11.85	0	0.00	11.85	1.1	1,771	0.06%
2021/06/09	0	0.00	0.1	12.40	12.35	-0.1	1,742	0.00%
2021/06/07	0	0.00	8.1	12.78	12.55	-8.1	1,702	-0.47%
2021/06/04	4	14.06	1	14.10	13.35	3	1,644	0.18%
2021/06/02	5	12.91	7	13.14	13.10	-2	1,472	-0.14%
2021/06/01	0	12.40	0	0.00	12.70	0	1,362	0.00%
2021/05/31	5.1	12.52	9	12.59	12.35	-3.9	1,317	-0.30%
2021/05/28	9	12.18	6	12.45	12.60	3	1,230	0.24%
2021/05/27	4	11.33	6	12.09	12.35	-2	1,099	-0.18%
2021/05/26	6	11.02	6	11.04	11.25	0	947	0.00%
2021/05/21	0	0.00	0.1	10.10	9.92	-0.1	837	-0.01%
2021/05/20	0	0.00	1	10.10	9.99	-1	815	-0.12%
2021/05/19	0	0.00	2	9.75	9.90	-2	802	-0.25%
2021/05/18	2	9.47	2	9.30	9.52	0	794	0.00%
2021/05/14	1	9.61	0	0.00	9.38	1	771	0.13%
2021/05/13	0	0.00	0.1	9.50	9.51	-0.1	761	-0.01%
2021/05/11	5	10.80	0	0.00	10.40	5	718	0.70%
2021/05/06	5	10.05	0	0.00	10.20	5	632	0.79%
2021/05/04	0	0.00	164	9.51	9.55	-164	603	-27.18%	大賣/鉅額交易
2021/04/29	9	10.68	4	10.36	10.45	5	561	0.89%
2021/04/26	0.1	9.98	1	9.90	9.96	-0.9	479	-0.18%
2021/04/23	2	9.50	0	0.00	9.54	2	457	0.44%
2021/04/21	195.1	9.24	31	9.21	9.26	164.1	411	39.82%	大買/鉅額交易
2021/04/16	0.1	8.99	0	0.00	8.99	0.1	420	0.01%
2021/03/25	0	0.00	5	8.34	8.34	-5	639	-0.78%
2021/03/24	1	8.40	0	8.42	8.34	0.9	648	0.14%
2021/03/22	0	0.00	1	8.65	8.71	-1	683	-0.15%
2021/03/05	0.1	8.56	0	0.00	8.49	0.1	790	0.01%
2021/03/02	1.1	8.70	0	0.00	8.51	1.1	807	0.13%
2021/02/23	2	8.71	0	0.00	8.74	2	813	0.25%
2021/02/01	0.1	8.28	0	0.00	8.14	0.1	825	0.01%
2021/01/15	5	9.03	0	0.00	8.82	5	800	0.62%
2021/01/07	0	0.00	2	9.79	9.79	-2	734	-0.27%
2021/01/06	2	10.15	0	0.00	9.94	2	691	0.29%
2020/12/31	0.1	9.44	0	0.00	9.37	0.1	559	0.02%
2020/12/30	4	9.29	10	9.29	9.29	-6	553	-1.08%
2020/12/29	2	9.39	2	9.38	9.25	0	555	0.00%
2020/12/28	0	0.00	6	9.40	9.35	-6	563	-1.07%
2020/12/21	6	9.12	0	0.00	9.15	6	574	1.04%
2020/12/18	5	9.27	0	0.00	9.26	5	597	0.84%
2020/12/16	5	8.97	5	9.01	9.15	0	755	0.00%
2020/12/02	0.1	9.15	0	0.00	9.02	0.1	847	0.01%
2020/11/05	0	0.00	1	8.18	8.19	-1	826	-0.12%
2020/10/28	0	0.00	1	8.68	8.56	-1	826	-0.12%
2020/10/26	0	0.00	1	8.67	8.65	-1	839	-0.12%
2020/10/19	0	0.00	1	8.78	8.62	-1	845	-0.12%
2020/10/05	1	9.40	0	0.00	9.35	1	1,016	0.10%
2020/09/21	1	9.65	0	0.00	10.10	1	950	0.11%
2020/09/18	2	9.41	4	9.10	9.41	-2	842	-0.24%
2020/09/07	0	0.00	1	8.17	8.20	-1	685	-0.15%
2020/09/04	0	0.00	9	7.87	8.00	-9	678	-1.33%
2020/08/12	3	7.84	0	0.00	7.90	3	640	0.47%
2020/08/11	0	0.00	3	7.93	7.95	-3	639	-0.47%
2020/08/10	2	8.06	0	0.00	8.02	2	642	0.31%
2020/08/05	0	0.00	1	8.40	8.33	-1	643	-0.16%
2020/08/03	0	0.00	5	8.50	8.30	-5	648	-0.77%
2020/07/27	4	7.97	0	0.00	7.87	4	649	0.62%
2020/07/24	0	0.00	3	8.47	8.25	-3	650	-0.46%
2020/07/23	0	0.00	2	8.60	8.60	-2	653	-0.31%
2020/07/20	3	8.52	1	8.60	8.64	2	651	0.31%
2020/07/16	0	0.00	1	9.18	9.01	-1	644	-0.16%
2020/07/15	29	9.09	22	9.30	9.32	7	614	1.14%
2020/07/14	3	8.84	4	8.55	8.48	-1	556	-0.18%
2020/07/13	6	8.80	0	0.00	8.75	6	547	1.10%
2020/07/10	9	9.14	1	9.29	8.90	8	535	1.49%
2020/07/09	1	8.93	0	0.00	9.19	1	477	0.21%
2020/07/08	4	8.02	0	0.00	8.36	4	450	0.89%
2020/06/29	2	7.28	0	0.00	7.43	2	404	0.49%
2020/06/24	0	0.00	1	7.41	7.40	-1	394	-0.25%
2020/06/23	0.1	7.53	0	0.00	7.43	0.1	398	0.03%
2020/06/22	1	7.60	0	0.00	7.52	1	401	0.25%
2020/06/19	1	7.49	0	0.00	7.46	1	391	0.26%
2020/06/02	0	0.00	0	7.48	7.40	0	475	0.00%
2020/05/19	2	7.23	0.1	7.27	7.24	1.9	467	0.41%
2020/05/18	3	7.13	0	0.00	7.13	3	468	0.64%
2020/04/30	1	7.39	0	0.00	7.50	1	448	0.22%
2020/04/28	0	0.00	12	7.11	7.21	-12	454	-2.64%
2020/03/31	12	6.52	0	0.00	6.60	12	495	2.42%
2020/03/26	0	0.00	2	6.31	6.35	-2	484	-0.42%
2020/03/25	0	0.00	2	6.32	6.30	-2	476	-0.42%
2020/03/17	4	6.47	0	0.00	6.44	4	446	0.90%
2020/03/13	6	7.45	0	0.00	7.50	6	414	1.45%
2020/02/05	1	9.90	0	0.00	9.88	1	439	0.23%
2020/01/03	0	0.00	1	11.85	11.80	-1	394	-0.25%
2019/12/20	0	0.00	3	11.15	11.25	-3	321	-0.93%
2019/12/19	3	11.15	0	0.00	11.15	3	322	0.93%
2019/12/12	1	11.35	0	0.00	11.20	1	300	0.33%
2019/12/10	3	11.40	0	0.00	11.40	3	297	1.01%
2019/11/25	0.1	11.90	0	0.00	11.90	0.1	288	0.03%
2019/11/20	1	12.00	0	0.00	12.00	1	279	0.36%
2019/11/14	0.1	12.20	0	0.00	12.10	0.1	244	0.04%
2019/11/06	0	0.00	2.4	13.00	13.00	-2.4	222	-1.10%
2019/11/05	0	0.00	2.1	13.00	13.05	-2.1	223	-0.92%
2019/10/29	1	13.10	0	0.00	13.05	1	233	0.43%
2019/10/23	0	0.00	1.4	13.16	13.10	-1.4	242	-0.57%
2019/10/22	0	0.00	3	13.25	13.20	-3	243	-1.23%
2019/10/21	0	0.00	5	13.05	13.10	-5	242	-2.06%
2019/10/17	0.6	13.15	0	0.00	13.10	0.6	248	0.26%
2019/10/14	0.3	13.15	0	0.00	13.00	0.3	253	0.10%
2019/10/09	1	13.20	0	0.00	13.25	1	247	0.40%
2019/10/08	11	13.15	0	0.00	13.20	11	249	4.40%
2019/10/04	0	0.00	2	13.20	13.15	-2	248	-0.80%
2019/09/27	0	0.00	10	13.40	13.30	-10	268	-3.72%
2019/09/26	0	0.00	16	13.55	13.55	-16	278	-5.75%
2019/09/25	2	13.60	0	0.00	13.70	2	278	0.72%
2019/09/20	0.1	13.40	0	0.00	13.40	0.1	278	0.04%
2019/09/11	26	13.29	0	0.00	13.30	26	278	9.34%
2019/09/06	0.1	13.70	0	0.00	13.65	0.1	275	0.04%
2019/09/02	0	0.00	2.3	13.52	13.50	-2.3	292	-0.79%
2019/08/30	2	13.90	0	0.00	13.90	2	292	0.68%
2019/08/13	3	13.37	0	0.00	13.35	3	300	1.00%
2019/08/01	0	0.00	4	14.50	14.45	-4	332	-1.20%
2019/07/31	0	0.00	6	14.60	14.65	-6	339	-1.77%
2019/07/30	2	14.65	0	0.00	14.60	2	340	0.59%
2019/07/25	8	14.99	0	0.00	14.85	8	350	2.28%
2019/07/23	0	0.00	5	14.75	14.75	-5	347	-1.44%
2019/07/15	0	0.00	5	14.55	14.75	-5	362	-1.38%
2019/07/12	8	14.85	3	14.70	14.70	5	370	1.35%
2019/07/11	5	14.83	10	14.78	14.75	-5	381	-1.31%
2019/07/10	5	14.70	0	0.00	14.70	5	392	1.27%
2019/07/09	1	14.75	0	0.00	14.65	1	410	0.24%
2019/07/05	2	15.15	0	0.00	15.10	2	492	0.41%
2019/07/04	0	0.00	1	15.20	15.10	-1	532	-0.19%
2019/07/03	0	0.00	1	14.75	14.80	-1	525	-0.19%
2019/06/26	1	14.30	0	0.00	14.30	1	579	0.17%
2019/06/19	4	14.25	0	0.00	14.30	4	612	0.65%
2019/06/18	0.1	14.15	4	14.25	14.10	-3.9	619	-0.63%
2019/06/17	0	0.00	1	14.40	14.35	-1	620	-0.16%
2019/06/12	5	14.35	4	14.60	14.30	1	635	0.16%
2019/06/03	1	15.00	0	0.00	15.00	1	643	0.16%
2019/05/30	0	0.00	1	15.25	15.20	-1	658	-0.15%
2019/05/24	2.1	15.05	0	0.00	15.05	2.1	687	0.31%
2019/05/23	1	15.10	0	0.00	15.10	1	690	0.14%
2019/05/17	0	0.00	2	15.13	15.05	-2	713	-0.28%
2019/05/13	1	15.65	0	0.00	15.45	1	728	0.14%
2019/05/09	1	16.40	0	0.00	16.40	1	723	0.14%
2019/05/08	4	16.95	1	17.00	16.90	3	721	0.42%
2019/05/07	1	17.35	0	0.00	17.30	1	724	0.14%
2019/05/06	1	17.25	0	0.00	17.25	1	732	0.14%
2019/05/03	0.1	17.60	0	0.00	17.60	0.1	747	0.01%
2019/05/02	2	17.75	7	17.65	17.75	-5	753	-0.66%
2019/04/29	2	17.60	8	17.55	17.50	-6	764	-0.79%
2019/04/26	1	17.75	0	0.00	17.75	1	779	0.13%
2019/04/25	3	17.95	0	0.00	17.95	3	782	0.38%
2019/04/24	1	18.20	3	18.10	17.95	-2	781	-0.26%
2019/04/23	10	18.15	0	0.00	18.35	10	777	1.29%
2019/04/19	2	17.90	21	17.85	17.90	-19	817	-2.32%
2019/04/18	1	18.10	0	0.00	17.90	1	815	0.12%
2019/04/17	1	18.50	0	0.00	18.25	1	808	0.12%
2019/04/16	1	18.30	0	0.00	18.40	1	795	0.13%
2019/04/15	3	18.28	1	18.15	18.20	2	784	0.25%
2019/04/12	76	18.45	52	18.37	18.30	24	766	3.13%
2019/04/11	0	0.00	1	18.05	18.05	-1	700	-0.14%
2019/04/03	1	17.80	0	0.00	17.90	1	608	0.16%
2019/04/02	1	17.40	0	0.00	17.45	1	586	0.17%
2019/04/01	0	0.00	1	17.40	17.40	-1	579	-0.17%
2019/03/27	0	0.00	6.2	16.91	17.15	-6.2	568	-1.09%
2019/03/26	1	17.15	0	0.00	16.95	1	558	0.18%
2019/03/25	1	17.15	0	0.00	17.20	1	549	0.18%
2019/03/15	0	0.00	1	17.55	17.55	-1	526	-0.20%
2019/03/11	1	17.55	0	0.00	17.55	1	566	0.18%
2019/03/07	0	0.00	58	17.89	17.75	-58	562	-10.31%
2019/03/04	0	0.00	1	18.35	18.05	-1	546	-0.18%
2019/02/27	58	17.47	0	0.00	17.55	58	514	11.28%
2019/02/22	0.2	17.40	0	0.00	17.40	0.2	506	0.03%
2019/02/14	1	17.55	0	0.00	17.40	1	520	0.19%
2019/01/24	1	18.05	0	0.00	17.95	1	461	0.22%
2019/01/16	0	0.00	2	18.70	18.75	-2	411	-0.49%
2019/01/14	0.2	18.75	0	0.00	18.80	0.2	412	0.06%
2019/01/11	2	18.85	0	0.00	18.65	2	407	0.49%
2019/01/10	0.6	18.25	1	18.15	18.15	-0.4	362	-0.11%
2019/01/02	1	17.80	0	0.00	17.65	1	394	0.25%
2018/12/07	29	19.75	29.1	19.28	19.30	-0.1	418	-0.01%
2018/12/06	0	0.00	3	19.72	19.70	-3	410	-0.73%
2018/12/04	0.1	18.70	0	0.00	18.70	0.1	380	0.02%
2018/12/03	0	0.00	1	19.10	18.95	-1	386	-0.26%
2018/11/05	0	0.00	50	16.34	16.40	-50	440	-11.34%
2018/11/01	0	0.00	4	16.30	16.20	-4	465	-0.86%
2018/10/26	50	16.02	0	0.00	15.95	50	472	10.59%
2018/10/25	4	16.25	5	16.21	16.00	-1	471	-0.21%
2018/10/17	2	17.00	0	0.00	16.85	2	527	0.38%
2018/10/15	0	0.00	1	16.90	16.95	-1	536	-0.19%
2018/10/12	1	16.60	0	0.00	16.80	1	569	0.18%
2018/10/11	3	16.83	1	17.00	16.80	2	567	0.35%
2018/10/09	1	18.80	0	0.00	18.65	1	577	0.17%
2018/10/05	1	18.75	0	0.00	18.70	1	633	0.16%
2018/10/04	0	0.00	5	19.42	19.40	-5	671	-0.74%
2018/09/20	1	19.50	0	0.00	19.15	1	993	0.10%
2018/09/14	1	19.85	1	19.65	19.80	0	1,148	0.00%
2018/09/10	1	18.70	0	0.00	18.70	1	1,240	0.08%
2018/09/07	1	19.30	0	0.00	19.10	1	1,282	0.08%
2018/08/27	0	0.00	2	20.05	20.05	-2	1,803	-0.11%
2018/08/24	1	19.90	0	0.00	19.95	1	1,814	0.06%
2018/08/21	2	19.90	0	0.00	20.00	2	1,896	0.11%
2018/08/13	3	20.27	0	0.00	20.25	3	2,129	0.14%
2018/08/06	1	22.60	0	0.00	22.50	1	2,317	0.04%
2018/07/13	0	0.00	1	24.10	24.40	-1	2,195	-0.05%
2018/07/10	0	0.00	2	23.30	23.25	-2	2,104	-0.10%
2018/07/09	4	23.61	2	23.40	23.30	2	2,077	0.10%
2018/07/03	1	24.40	0	0.00	24.40	1	1,878	0.05%
2018/06/26	1	25.65	0	0.00	25.30	1	1,756	0.06%
2018/06/14	3	26.72	2	26.60	26.70	1	1,511	0.07%
2018/06/13	2	26.50	1	26.45	26.85	1	1,460	0.07%
2018/06/12	5	26.22	0	0.00	26.20	5	1,366	0.37%
2018/06/11	1	25.70	2	26.10	26.40	-1	1,302	-0.08%
2018/06/06	1	25.30	1	25.35	25.30	0	1,191	0.00%
2018/06/05	3	24.98	5	25.30	25.30	-2	1,058	-0.19%
2018/06/04	2	24.35	2	24.10	24.15	0	1,028	0.00%
2018/05/31	4	24.60	0	0.00	24.40	4	1,013	0.39%
2018/05/30	7	24.47	12	24.49	24.20	-5	980	-0.51%
2018/05/29	3	24.80	5	24.92	24.45	-2	963	-0.21%
2018/05/28	29	23.69	23	23.58	25.10	6	919	0.65%
2018/05/24	2	23.65	10	23.50	23.45	-8	811	-0.99%
2018/05/23	17	23.41	12	23.58	23.45	5	809	0.62%
2018/05/22	8	24.06	21	23.86	23.35	-13	793	-1.64%
2018/05/21	24	24.08	5	23.78	24.20	19	765	2.48%
2018/05/18	28	22.22	27	22.31	23.90	1	701	0.14%
2018/05/16	0	0.00	2	20.85	20.80	-2	542	-0.37%
2018/05/14	11	21.26	11	21.21	21.70	0	563	0.00%
2018/05/11	1	20.55	6	19.93	20.95	-5	518	-0.96%
2018/05/10	3	19.10	0	0.00	19.05	3	482	0.62%
2018/05/02	3	19.60	0	0.00	19.65	3	488	0.61%
2018/04/30	0	0.00	18.4	19.46	19.70	-18.4	488	-3.78%
2018/04/26	1	19.55	0	0.00	19.35	1	488	0.20%
2018/04/24	5	19.34	3	19.50	19.40	2	495	0.40%
2018/04/18	5	20.80	3	20.95	20.75	2	494	0.40%
2018/04/17	0	0.00	2	20.70	20.75	-2	503	-0.40%
2018/04/12	2	21.25	0	0.00	21.20	2	520	0.38%
2018/03/26	0	0.00	20	21.24	21.45	-20	601	-3.32%
2018/03/22	20	22.01	0	0.00	21.75	20	600	3.33%
2018/03/19	0	0.00	1	21.95	21.65	-1	605	-0.17%
2018/03/12	3	21.70	3	21.80	21.30	0	631	0.00%
2018/03/08	1	23.10	5	22.40	22.90	-4	617	-0.65%
2018/03/07	2	21.35	3	21.43	21.60	-1	598	-0.17%
2018/02/23	1	21.50	0	0.00	21.20	1	640	0.16%
2018/02/12	1	19.50	3	20.10	20.65	-2	624	-0.32%
2018/02/07	3	20.85	2	21.15	20.55	1	602	0.17%
2018/02/06	6	20.75	0	0.00	20.40	6	604	0.99%
2018/01/31	0	0.00	1	23.70	23.60	-1	593	-0.17%
2018/01/29	3	24.25	3	23.90	23.85	0	596	0.00%
2018/01/23	1	24.15	0	0.00	24.05	1	616	0.16%
2018/01/19	0	0.00	10	24.35	24.10	-10	632	-1.58%
2018/01/12	0	0.00	2	24.70	24.70	-2	757	-0.26%
2018/01/11	2	24.75	0	0.00	24.65	2	763	0.26%
2018/01/10	8	25.46	0	0.00	25.45	8	759	1.05%
2018/01/09	2	25.50	0	0.00	25.35	2	759	0.26%
2018/01/08	1	25.80	0	0.00	25.80	1	758	0.13%
2018/01/05	2	26.25	0	0.00	26.15	2	747	0.27%
2018/01/03	0	0.00	4	24.80	24.75	-4	672	-0.59%
2018/01/02	0	0.00	0.2	24.20	24.15	-0.2	663	-0.03%