立凱-KY (5227)-玉山-士林券商分點個股進出

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

立凱-KY

(5227)

股價
36.00
漲跌
▼0.05
漲幅
-0.14%
成交量
97張
產業
上櫃電子零組件類股
264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

立凱-KY (5227)籌碼相關－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	36.30	0	0.00	36.25	0	272	0.02%
2024/05/15	0	0.00	2	38.00	37.10	-2	274	-0.73%
2024/05/13	0	0.00	5	36.66	37.30	-5	271	-1.84%
2024/05/09	0	0.00	8	35.55	35.30	-8	269	-2.97%
2024/05/08	0	0.00	10	35.00	34.50	-10	269	-3.71%
2024/05/06	0	0.00	5	35.10	35.10	-5	268	-1.86%
2024/05/03	0.1	35.25	0	0.00	34.95	0.1	267	0.04%
2024/04/30	0.1	36.00	0	0.00	36.80	0.1	262	0.02%
2024/04/29	0	34.95	0	0.00	35.45	0	249	0.00%
2024/04/25	0	35.50	0	0.00	35.45	0	246	0.00%
2024/04/23	0	35.90	0	0.00	34.85	0	247	0.00%
2024/04/19	0.1	36.16	0	0.00	35.30	0.1	239	0.03%
2024/04/18	2.1	38.39	0	0.00	37.00	2.1	229	0.90%
2024/04/16	1	39.10	0	0.00	38.55	1	219	0.46%
2024/04/10	0.1	43.01	5	42.70	42.70	-4.9	205	-2.38%
2024/04/09	0	0.00	10	39.40	43.45	-10	198	-5.04%
2024/04/01	0	0.00	1	40.05	40.05	-1	186	-0.54%
2024/03/29	0.1	40.53	0	0.00	40.35	0.1	186	0.03%
2024/03/27	0	39.76	0	0.00	39.60	0	184	0.02%
2024/03/20	0	40.20	10	40.00	40.00	-10	180	-5.52%
2024/03/18	2	40.63	0	0.00	40.80	2	179	1.11%
2024/03/13	0	40.50	0	0.00	40.20	0	180	0.01%
2024/03/12	0	41.00	0	0.00	40.80	0	179	0.01%
2024/03/11	0	41.00	0	0.00	41.25	0	181	0.01%
2024/03/08	0	42.27	2	42.68	40.60	-2	184	-1.07%
2024/03/07	1	43.15	0	0.00	42.80	1	178	0.56%
2024/03/06	1	44.60	0	0.00	44.50	1	171	0.59%
2024/03/04	0	45.05	0	0.00	44.85	0	168	0.01%
2024/02/29	1	44.90	0	0.00	45.00	1	166	0.60%
2024/02/27	0	45.10	9	44.95	44.90	-9	167	-5.37%
2024/02/26	0	45.60	0	0.00	45.45	0	164	0.01%
2024/02/23	0	46.50	0	0.00	45.70	0	166	0.01%
2024/02/20	1	47.30	0	0.00	47.15	1	165	0.60%
2024/02/15	0	0.00	5	45.95	46.10	-5	161	-3.09%
2024/02/01	1	45.00	0	0.00	45.30	1	161	0.62%
2024/01/31	0	0.00	10	45.25	45.25	-10	158	-6.30%
2024/01/22	0.5	46.05	0	0.00	45.90	0.5	160	0.31%
2024/01/19	0.2	46.38	0	0.00	45.85	0.2	162	0.12%
2024/01/18	1	45.55	0	0.00	45.60	1	163	0.61%
2024/01/16	0	46.50	0	0.00	46.10	0	165	0.03%
2024/01/05	0	0.00	10	46.55	46.55	-10	182	-5.48%
2023/12/28	5	47.90	0	0.00	47.90	5	197	2.53%
2023/12/26	5	47.30	5	47.45	47.45	0	202	0.00%
2023/12/20	6	47.74	0	0.00	47.70	6	218	2.74%
2023/12/19	0	0.00	10	47.35	47.35	-10	218	-4.57%
2023/12/15	1	48.65	0	0.00	48.20	1	222	0.45%
2023/12/14	0	0.00	10	48.55	48.55	-10	226	-4.41%
2023/12/08	0	0.00	10	49.80	49.80	-10	259	-3.86%
2023/12/06	6	51.27	0	0.00	51.30	6	298	2.01%
2023/12/05	10.1	49.93	0	0.00	52.40	10.1	294	3.42%
2023/12/04	0	0.00	5	49.00	49.00	-5	289	-1.73%
2023/12/01	15.1	50.03	10	48.65	49.55	5.1	287	1.76%
2023/11/30	5.1	48.10	0	0.00	49.35	5.1	282	1.79%
2023/11/29	0	0.00	10	47.90	47.90	-10	280	-3.56%
2023/11/28	0.1	48.47	0	0.00	48.50	0.1	282	0.04%
2023/11/24	0.1	48.20	0	0.00	47.15	0.1	285	0.03%
2023/11/22	0	0.00	1	48.20	48.15	-1	285	-0.35%
2023/11/21	0.1	48.00	0	0.00	47.70	0.1	290	0.03%
2023/11/20	0	48.00	0	0.00	47.50	0	295	0.01%
2023/11/17	0.3	47.70	0	0.00	47.85	0.3	294	0.09%
2023/11/16	0.1	47.00	0	0.00	46.90	0.1	293	0.02%
2023/11/14	1	45.56	0	0.00	45.90	1	299	0.35%
2023/11/13	0	45.85	0	0.00	45.65	0	300	0.01%
2023/11/10	1	46.45	0	0.00	46.50	1	303	0.33%
2023/11/07	0.1	47.47	0	0.00	47.30	0.1	309	0.02%
2023/11/03	0	47.00	0	0.00	47.00	0	310	0.00%
2023/11/01	1	46.60	0	0.00	46.55	1	315	0.32%
2023/10/31	0	47.00	0	0.00	46.40	0	315	0.01%
2023/10/30	0	47.10	0	0.00	46.95	0	316	0.01%
2023/10/27	0	47.10	0	0.00	46.90	0	317	0.00%
2023/10/25	0	47.50	0	0.00	47.30	0	317	0.01%
2023/10/23	0	46.95	0	0.00	46.50	0	315	0.00%
2023/10/20	0	47.40	0	0.00	47.10	0	311	0.00%
2023/10/19	20	48.50	0	0.00	48.15	20	313	6.38%
2023/10/18	0.1	49.09	0	0.00	48.80	0.1	313	0.02%
2023/10/16	0.1	50.40	0	0.00	50.30	0.1	313	0.02%
2023/10/11	2.1	50.55	0	0.00	51.00	2.1	323	0.65%
2023/10/06	0	54.20	0	0.00	54.30	0	320	0.00%
2023/10/05	0	53.75	0	0.00	53.80	0	319	0.01%
2023/10/04	1	52.80	0	0.00	52.70	1	319	0.32%
2023/10/03	1	53.50	0	0.00	53.50	1	320	0.32%
2023/10/02	2	53.70	0	0.00	54.30	2	321	0.62%
2023/09/27	1	54.00	0	0.00	54.00	1	321	0.31%
2023/09/26	8	55.50	0	0.00	55.70	8	322	2.49%
2023/09/25	0.1	54.50	1	54.00	53.20	-0.9	321	-0.28%
2023/09/22	0	53.30	0	0.00	53.30	0	322	0.00%
2023/09/21	0	53.30	0	0.00	53.00	0	324	0.00%
2023/09/20	15	55.25	0	0.00	54.40	15	324	4.62%
2023/09/18	2	57.40	0	0.00	56.90	2	324	0.62%
2023/09/15	6.4	54.68	0	0.00	56.50	6.4	319	2.01%
2023/09/14	20	53.14	1.1	53.21	53.20	18.9	307	6.13%
2023/09/13	0.1	54.09	2.2	54.12	53.30	-2.1	307	-0.67%
2023/09/12	21.4	52.55	2	52.05	54.00	19.4	308	6.29%
2023/09/11	21.4	47.59	0	0.00	49.15	21.4	292	7.31%
2023/09/08	0.1	50.50	0	0.00	50.20	0.1	275	0.04%
2023/09/07	0.1	50.58	0	0.00	50.40	0.1	278	0.02%
2023/09/06	1.1	51.45	0	0.00	50.70	1.1	289	0.39%
2023/09/05	0.3	51.70	0	0.00	51.50	0.3	293	0.10%
2023/09/04	0.1	52.00	0	0.00	51.10	0.1	303	0.03%
2023/09/01	0.1	50.30	0	0.00	50.20	0.1	306	0.02%
2023/08/28	0.1	49.15	0	0.00	49.00	0.1	314	0.03%
2023/08/25	1.1	49.69	0	0.00	49.25	1.1	313	0.36%
2023/08/24	0	51.95	0	0.00	51.10	0	309	0.01%
2023/08/23	0	52.90	0	0.00	52.70	0	309	0.02%
2023/08/22	0.1	53.30	0	0.00	53.00	0.1	321	0.02%
2023/08/21	0	53.50	0	0.00	53.30	0	326	0.01%
2023/08/18	0	52.87	0	0.00	51.50	0	336	0.01%
2023/08/17	0	53.93	0	0.00	53.40	0	345	0.01%
2023/08/16	0	54.37	0	0.00	54.00	0	350	0.01%
2023/08/15	0	58.20	0	0.00	58.00	0	354	0.00%
2023/08/14	0	59.67	0	0.00	59.00	0	375	0.00%
2023/08/11	1	61.50	0	0.00	61.20	1	404	0.25%
2023/07/26	0	0.00	0.5	60.81	60.30	-0.5	783	-0.06%
2023/07/25	11.4	61.04	0	0.00	61.20	11.4	795	1.43%
2023/07/21	0	0.00	1	62.50	62.10	-1	800	-0.12%
2023/07/18	0	0.00	1	65.30	63.90	-1	864	-0.12%
2023/07/17	0	0.00	11	65.30	65.20	-11	953	-1.15%
2023/07/13	0	65.40	0	0.00	65.20	0	984	0.00%
2023/07/12	0	67.70	0	0.00	67.00	0	981	0.00%
2023/07/10	0	0.00	2	67.55	67.50	-2	1,000	-0.20%
2023/07/06	1	67.00	0	0.00	66.90	1	1,029	0.10%
2023/07/05	10	68.05	10	67.50	67.50	0	1,037	0.00%
2023/06/30	5	68.98	0	0.00	68.50	5	1,046	0.48%
2023/06/27	0	67.70	0	0.00	67.00	0	1,046	0.00%
2023/06/26	0	0.00	1	68.10	68.10	-1	1,044	-0.10%
2023/06/21	0	69.40	0	0.00	69.20	0	1,042	0.00%
2023/06/19	1	70.20	0	0.00	69.80	1	1,042	0.10%
2023/06/15	0	69.50	101	69.10	69.00	-101	1,038	-9.73%	大賣/
2023/06/14	0	0.00	20	69.88	69.70	-20	1,033	-1.94%
2023/06/12	0	70.95	0	0.00	69.80	0	1,040	0.00%
2023/06/09	7	71.90	7	72.30	72.30	0	1,029	0.00%
2023/06/08	0	0.00	18	72.24	72.10	-18	1,033	-1.74%
2023/06/07	1	71.10	1	71.80	71.20	0	1,037	0.00%
2023/06/06	0	71.25	4	71.40	71.00	-4	1,039	-0.38%
2023/06/05	0	0.00	20	72.06	71.80	-20	1,043	-1.92%
2023/06/02	0	72.00	0	0.00	71.80	0	1,054	0.00%
2023/06/01	1	72.10	0	0.00	71.60	1	1,055	0.09%
2023/05/30	13	72.35	0	0.00	72.30	13	1,064	1.22%
2023/05/29	14	71.10	0	0.00	71.20	14	1,083	1.29%
2023/05/22	1	74.10	0	0.00	73.20	1	1,084	0.09%
2023/05/19	0	0.00	5	73.02	73.30	-5	1,083	-0.46%
2023/05/18	1	73.60	4	73.70	73.40	-3	1,082	-0.28%
2023/05/17	5	76.90	2	74.90	75.00	3	1,062	0.28%
2023/05/16	264	79.14	0	0.00	76.10	264	1,034	25.52%	大買/鉅額交易
2023/05/15	75	76.71	9	77.78	80.00	66	980	6.73%
2023/05/12	91	75.49	1	76.30	77.80	90	959	9.38%
2023/05/11	12	73.00	0	0.00	73.10	12	917	1.31%
2023/05/10	53	74.18	0	0.00	74.90	53	893	5.93%
2023/05/09	20	73.30	0	0.00	72.50	20	852	2.35%
2023/05/04	1	72.60	8	72.84	72.80	-7	838	-0.84%
2023/05/03	0	0.00	2	72.60	72.00	-2	829	-0.24%
2023/05/02	5	71.60	2	73.50	73.50	3	815	0.37%
2023/04/28	2	69.25	0	0.00	70.70	2	774	0.26%
2023/04/24	0	68.60	0	0.00	68.60	0	737	0.00%
2023/04/21	2	72.15	0	0.00	68.20	2	730	0.27%
2023/04/20	2	72.55	0	0.00	73.00	2	696	0.29%
2023/04/13	2	67.70	0	0.00	67.70	2	586	0.34%
2023/04/12	0	67.60	0	68.30	67.50	0	578	0.00%
2023/03/23	0	66.90	0	0.00	66.60	0	539	0.00%
2023/03/22	0	67.50	0	0.00	67.10	0	539	0.00%
2023/03/21	0	0.00	5	67.20	67.20	-5	542	-0.92%
2023/03/10	0	0.00	1	70.00	68.90	-1	606	-0.16%
2023/03/08	6	71.18	0	0.00	71.20	6	616	0.97%
2023/03/07	0	0.00	5	72.90	72.10	-5	641	-0.78%
2023/03/06	1	70.60	0	0.00	70.70	1	637	0.16%
2023/03/03	5	70.80	0	0.00	70.50	5	645	0.77%
2023/02/24	5	71.30	5	72.20	72.50	0	649	0.00%
2023/02/22	0	0.00	1	71.10	70.10	-1	659	-0.15%
2023/02/21	0	0.00	5	71.70	71.70	-5	688	-0.73%
2023/02/17	5	73.00	2	72.40	72.40	3	715	0.42%
2023/02/16	0	73.40	0.1	73.80	73.80	0	733	-0.01%
2023/02/15	1	72.40	0	0.00	72.20	1	777	0.13%
2023/02/10	5	73.40	0	0.00	73.30	5	950	0.53%
2023/02/09	0	0.00	10	74.15	74.00	-10	952	-1.05%
2023/02/07	15	71.53	0	0.00	71.60	15	999	1.50%
2023/02/03	0	0.00	1	73.20	74.00	-1	1,020	-0.10%
2023/02/02	6	73.13	5	74.00	73.10	1	1,015	0.10%
2023/02/01	5	72.10	0	0.00	72.10	5	1,011	0.49%
2023/01/09	5	71.90	0	0.00	70.50	5	1,192	0.42%
2023/01/06	2	69.30	0	0.00	69.70	2	1,223	0.16%
2023/01/04	5	69.80	0	0.00	69.60	5	1,287	0.39%
2023/01/03	0	0.00	17	70.53	70.80	-17	1,346	-1.26%
2022/12/29	0	0.00	0.3	65.60	65.30	-0.3	1,423	-0.02%
2022/12/28	0.1	66.26	0	0.00	66.10	0.1	1,452	0.00%
2022/12/27	0	0.00	1.1	66.03	66.00	-1.1	1,468	-0.07%
2022/12/26	0	0.00	0.3	66.13	66.00	-0.3	1,483	-0.02%
2022/12/23	0	66.10	1.3	66.16	66.10	-1.3	1,506	-0.09%
2022/12/22	0	0.00	0	66.70	67.10	0	1,534	0.00%
2022/12/20	5	69.10	0.3	65.50	65.20	4.7	1,618	0.29%
2022/12/16	0.1	68.38	0	0.00	68.10	0.1	1,687	0.00%
2022/12/14	0.2	69.67	0	0.00	69.90	0.2	1,741	0.01%
2022/12/12	2	70.60	0	0.00	70.30	2	1,735	0.12%
2022/12/08	0.2	70.16	0	0.00	69.90	0.2	1,726	0.01%
2022/12/07	0.8	70.14	0	0.00	69.90	0.8	1,719	0.04%
2022/12/06	0	0.00	2	73.70	73.20	-2	1,697	-0.12%
2022/12/02	0	0.00	2.1	75.80	76.50	-2.1	1,672	-0.12%
2022/12/01	5	74.90	1	75.50	74.60	4	1,655	0.24%
2022/11/30	8	75.25	0	0.00	74.70	8	1,649	0.49%
2022/11/29	0	0.00	6	77.00	75.90	-6	1,639	-0.37%
2022/11/28	1	73.70	5	73.80	73.80	-4	1,614	-0.25%
2022/11/25	0.3	73.33	1	74.40	72.60	-0.7	1,617	-0.04%
2022/11/24	0.3	74.16	0	0.00	74.00	0.3	1,610	0.02%
2022/11/23	1	74.80	5	74.60	74.70	-4	1,605	-0.25%
2022/11/22	2.2	73.00	3	74.00	72.70	-0.8	1,589	-0.05%
2022/11/21	1.2	73.75	0	0.00	73.10	1.2	1,584	0.08%
2022/11/18	19.1	75.60	0	0.00	73.80	19.1	1,585	1.21%
2022/11/17	5	76.90	10	75.46	76.90	-5	1,566	-0.32%
2022/11/11	5	75.00	5	74.80	74.10	0	1,505	0.00%
2022/11/10	6	75.87	0	0.00	76.80	6	1,460	0.41%
2022/11/09	3	78.90	1	78.60	78.60	2	1,402	0.14%
2022/11/08	1	78.00	2	76.50	79.40	-1	1,354	-0.07%
2022/11/04	5	74.04	11	74.30	73.50	-6	1,259	-0.48%
2022/11/03	5	69.48	1	69.80	71.00	4	1,212	0.33%
2022/11/02	0	0.00	22	69.64	71.10	-22	1,198	-1.84%
2022/10/31	0	0.00	8	64.08	64.30	-8	1,164	-0.69%
2022/10/28	2	63.10	0	0.00	62.40	2	1,158	0.17%
2022/10/27	10	66.42	0	0.00	66.40	10	1,148	0.87%
2022/10/26	4	66.35	1	66.10	64.50	3	1,142	0.26%
2022/10/25	0	66.30	0	0.00	65.50	0	1,135	0.00%
2022/10/24	1	69.50	1	71.00	68.50	0	1,116	0.00%
2022/10/21	1	70.00	0	0.00	69.50	1	1,104	0.09%
2022/10/20	0	0.00	1	70.50	71.60	-1	1,080	-0.09%
2022/10/19	1	69.80	1	71.80	68.10	0	1,054	0.00%
2022/10/18	11	71.25	0	0.00	70.90	11	1,050	1.05%
2022/10/17	14	73.26	2	72.55	72.90	12	1,054	1.14%
2022/10/14	1	70.50	21.2	70.26	71.60	-20.2	1,017	-1.99%
2022/10/13	21	66.42	0	0.00	65.10	21	979	2.14%
2022/10/12	10	70.20	2	68.30	70.90	8	948	0.84%
2022/10/11	7.2	70.28	34	71.78	72.80	-26.8	922	-2.91%
2022/10/07	5	69.70	10	69.45	69.70	-5	863	-0.58%
2022/10/06	18	65.32	12	69.32	69.80	6	832	0.72%
2022/10/05	5	62.48	0	0.00	63.80	5	783	0.64%
2022/10/04	6	61.50	1	61.80	62.00	5	771	0.65%
2022/10/03	1	61.00	0	0.00	60.30	1	767	0.13%
2022/09/30	6	59.62	0	0.00	62.30	6	776	0.77%
2022/09/29	20	63.45	0	0.00	62.90	20	777	2.57%
2022/09/22	0	0.00	9	58.64	60.60	-9	714	-1.26%
2022/09/21	0	0.00	7	54.31	55.10	-7	676	-1.03%
2022/09/14	0	0.00	1	51.60	52.00	-1	767	-0.13%
2022/09/13	0	0.00	2	52.90	52.90	-2	775	-0.26%
2022/09/06	1	51.00	0	0.00	51.00	1	926	0.11%
2022/09/01	0	0.00	2	56.20	57.10	-2	945	-0.21%
2022/08/31	4	54.60	0	0.00	55.20	4	939	0.43%
2022/08/22	1	55.70	0	0.00	55.80	1	948	0.11%
2022/08/18	0	0.00	1	54.20	53.80	-1	996	-0.10%
2022/08/16	0	0.00	1	53.50	53.20	-1	1,070	-0.09%
2022/08/15	2	53.85	0	0.00	53.70	2	1,112	0.18%
2022/08/09	2	50.40	0	0.00	50.80	2	1,206	0.17%
2022/08/08	0	51.00	0	0.00	51.30	0	1,203	0.00%
2022/08/04	0	51.00	0	0.00	51.20	0	1,208	0.00%
2022/08/02	0	52.60	3	52.93	52.70	-3	1,209	-0.25%
2022/07/29	1	52.40	5	52.40	52.70	-4	1,213	-0.33%
2022/07/28	2	52.00	0	0.00	52.00	2	1,220	0.16%
2022/07/26	7	52.59	0	0.00	51.80	7	1,221	0.57%
2022/07/25	0	53.80	0	0.00	53.80	0	1,216	0.00%
2022/07/22	3	54.07	0	0.00	57.60	3	1,199	0.25%
2022/07/15	5	51.50	0	0.00	51.40	5	1,197	0.42%
2022/07/14	0	51.80	0	0.00	50.90	0	1,206	0.00%
2022/07/12	0	51.10	0	50.50	50.20	0	1,215	0.00%
2022/07/08	0	57.70	0	0.00	57.90	0	1,216	0.00%
2022/07/07	0	48.80	2	53.50	54.50	-2	1,201	-0.16%
2022/07/06	0	51.70	0	0.00	49.95	0	1,187	0.00%
2022/07/05	0	0.00	1.1	54.09	55.00	-1.1	1,167	-0.09%
2022/07/04	0	0.00	2	59.30	59.00	-2	1,133	-0.18%
2022/07/01	1	65.50	10.1	69.36	65.50	-9.1	1,109	-0.82%
2022/06/30	2	69.80	1	71.50	69.50	1	1,082	0.09%
2022/06/29	1	71.00	0.1	71.00	71.70	0.9	1,078	0.08%
2022/06/28	4	71.98	1.1	73.38	71.30	2.9	1,076	0.27%
2022/06/27	4	71.28	1	70.90	73.70	3	1,068	0.28%
2022/06/24	0.1	71.40	1	72.00	70.40	-1	1,053	-0.09%
2022/06/23	0	71.25	1	70.80	70.90	-1	1,058	-0.09%
2022/06/22	1	74.20	0	0.00	72.20	1	1,055	0.09%
2022/06/21	2	70.80	0	0.00	71.20	2	1,042	0.19%
2022/06/20	2	70.10	0.1	71.70	69.10	1.9	1,045	0.18%
2022/06/17	0	0.00	0.1	71.30	71.80	-0.1	1,027	-0.01%
2022/06/16	0	0.00	2.2	72.98	72.00	-2.2	1,010	-0.22%
2022/06/15	0	0.00	4.2	71.69	70.30	-4.2	975	-0.43%
2022/06/13	2	66.10	0	0.00	65.80	2	945	0.21%
2022/06/10	2	66.10	0	0.00	66.10	2	959	0.21%
2022/06/09	1	66.40	0	0.00	66.50	1	977	0.10%
2022/06/01	1	68.10	0	0.00	67.30	1	1,049	0.10%
2022/05/27	15	66.24	0	0.00	67.40	15	1,080	1.39%
2022/05/26	1	66.50	0	0.00	66.00	1	1,075	0.09%
2022/05/25	5	71.00	1	71.40	71.60	4	1,036	0.39%
2022/05/24	4	80.00	2	79.20	78.30	2	1,014	0.20%
2022/05/23	2	77.30	10	79.70	81.00	-8	980	-0.82%
2022/05/12	4	60.00	1	59.70	59.50	3	898	0.33%
2022/05/11	1	61.40	0	0.00	60.00	1	899	0.11%
2022/05/06	9	66.00	0	0.00	65.60	9	932	0.96%
2022/05/05	0.2	67.50	0	0.00	67.20	0.2	946	0.02%
2022/04/25	1	66.80	0	0.00	68.50	1	1,172	0.09%
2022/04/19	0	67.67	0	0.00	67.30	0	1,222	0.00%
2022/03/18	0	0.00	0	85.20	85.50	0	1,845	0.00%
2022/03/16	0	84.20	0	0.00	84.20	0	1,867	0.00%
2022/03/14	0	88.00	1	88.10	87.10	-1	1,965	-0.05%
2022/03/08	0	0.00	1	80.30	78.00	-1	2,020	-0.05%
2022/03/02	1	88.60	0	0.00	86.80	1	2,236	0.04%
2022/02/22	1	81.60	0	0.00	79.50	1	2,464	0.04%
2022/02/18	1	83.70	0	0.00	84.10	1	2,506	0.04%
2022/02/10	0	0.00	5	87.80	86.10	-5	3,043	-0.16%
2022/02/09	0	0.00	1	88.80	87.70	-1	3,228	-0.03%
2022/01/26	6	85.43	0	0.00	83.50	6	3,518	0.17%
2022/01/20	1	97.00	0	0.00	96.20	1	3,563	0.03%
2022/01/19	0	0.00	2	93.20	93.20	-2	3,557	-0.06%
2022/01/18	1	81.80	0	0.00	84.80	1	3,530	0.03%
2022/01/14	1	89.47	0	0.00	83.10	1	3,508	0.03%
2022/01/12	1	88.10	2	89.70	89.90	-1	3,468	-0.03%
2022/01/11	1	93.50	0	0.00	88.00	1	3,473	0.03%
2022/01/06	0	0.00	1	99.00	98.00	-1	3,454	-0.03%
2022/01/05	1	100.98	0	100.00	98.10	1	3,464	0.03%
2022/01/03	1	99.00	0	0.00	94.10	1	3,427	0.03%
2021/12/29	1	90.80	0.3	95.00	96.10	0.7	3,397	0.02%
2021/12/28	1	99.80	3	94.48	100.00	-2	3,331	-0.06%
2021/12/24	1	78.00	0	0.00	83.00	1	3,173	0.03%
2021/12/22	0	0.00	0.7	72.70	70.50	-0.7	3,108	-0.02%
2021/12/17	0	0.00	1.1	70.27	70.10	-1.1	3,180	-0.03%
2021/12/16	0	0.00	0.7	73.90	73.00	-0.7	3,173	-0.02%
2021/12/15	0	0.00	0.1	75.40	76.00	-0.1	3,146	0.00%
2021/12/14	4	75.51	4.9	78.41	80.00	-0.9	3,115	-0.03%
2021/12/13	0	0.00	0.7	73.40	73.40	-0.7	3,029	-0.02%
2021/12/01	2.1	42.69	0	0.00	43.50	2.1	3,020	0.07%
2021/11/29	1	38.50	1	40.25	42.05	0	2,922	0.00%
2021/11/26	0.1	38.20	8	38.33	38.25	-7.9	2,884	-0.27%
2021/11/25	1	44.05	10	41.00	41.00	-9	2,878	-0.31%
2021/11/24	1	45.38	2	43.30	43.35	-1	2,908	-0.03%
2021/11/23	0.1	44.65	0	0.00	45.10	0.1	3,023	0.00%
2021/11/19	3	47.00	0.1	46.70	46.20	2.9	3,092	0.09%
2021/11/18	4	49.10	1.4	48.14	48.50	2.6	3,059	0.09%
2021/11/17	0	0.00	1	47.90	46.80	-1	2,980	-0.03%
2021/11/16	9	48.19	1	47.00	48.60	8	2,934	0.27%
2021/11/15	1	48.80	6	49.29	50.60	-5	2,867	-0.17%
2021/11/12	0	0.00	3	44.40	46.00	-3	2,783	-0.11%
2021/11/11	0	0.00	2	43.95	42.80	-2	2,756	-0.07%
2021/11/10	1	41.50	3	41.60	42.45	-2	2,741	-0.07%
2021/11/08	2	44.70	1	46.50	43.70	1	2,778	0.04%
2021/11/05	5	45.26	6	45.43	45.00	-1	2,744	-0.04%
2021/11/04	9	45.91	4	45.36	44.50	5	2,715	0.18%
2021/11/03	8	43.43	15	45.39	45.55	-7	2,817	-0.25%
2021/11/02	6	43.94	5	45.02	42.85	1	2,884	0.03%
2021/11/01	14.1	48.38	5	47.86	47.55	9.1	2,887	0.31%
2021/10/29	5	45.11	3	45.82	45.95	2	2,821	0.07%
2021/10/28	4	39.60	4	38.84	42.75	0	2,637	0.00%
2021/10/27	7.1	38.55	0	0.00	38.90	7.1	2,445	0.29%
2021/10/25	0	0.00	10	31.95	32.20	-10	2,222	-0.45%
2021/10/22	0	0.00	1	29.60	29.30	-1	2,143	-0.05%
2021/10/21	1	28.70	0	0.00	29.75	1	2,142	0.05%
2021/10/20	0	28.85	0	0.00	28.60	0	2,136	0.00%
2021/10/19	10	28.60	0	0.00	29.40	10	2,137	0.47%
2021/10/18	0	0.00	10	28.80	29.05	-10	2,120	-0.47%
2021/10/14	0	25.00	0	0.00	24.05	0	2,106	0.00%
2021/10/08	0	0.00	2	27.90	27.20	-2	2,124	-0.09%
2021/10/07	2	27.00	0	0.00	27.75	2	2,132	0.09%
2021/10/04	10	27.35	0	0.00	26.50	10	2,210	0.45%
2021/10/01	0	0.00	2	29.65	28.60	-2	2,256	-0.09%
2021/09/23	1	29.00	0	0.00	28.65	1	2,401	0.04%
2021/09/17	2	30.85	0	0.00	30.15	2	2,414	0.08%
2021/09/16	0	0.00	1	31.05	29.90	-1	2,414	-0.04%
2021/09/15	1	36.20	1	36.45	33.00	0	2,390	0.00%
2021/09/14	0	0.00	2	34.45	34.45	-2	2,322	-0.09%
2021/09/10	0	0.00	2	30.80	31.40	-2	2,364	-0.08%
2021/09/03	0	0.00	0.6	28.15	28.30	-0.6	2,429	-0.02%
2021/08/30	2	32.85	1	32.80	32.20	1	2,343	0.04%
2021/08/27	3	33.90	1	34.30	33.80	2	2,273	0.09%
2021/08/26	0	31.25	16	28.05	31.55	-16	2,125	-0.75%
2021/08/25	0	0.00	1	28.70	28.70	-1	2,011	-0.05%
2021/08/24	2	24.25	0	0.00	26.10	2	1,994	0.10%
2021/08/19	11	23.55	5	22.80	22.80	6	1,949	0.31%
2021/08/17	5	28.00	0	0.00	28.10	5	1,929	0.26%
2021/08/13	5	28.30	0	0.00	28.70	5	1,948	0.26%
2021/08/12	0	0.00	11	28.55	30.50	-11	1,940	-0.57%
2021/08/10	0	0.00	11	34.55	34.55	-11	1,892	-0.58%
2021/08/09	25	38.66	0	0.00	38.35	25	1,894	1.32%
2021/08/06	0	0.00	5	33.07	35.20	-5	1,755	-0.28%
2021/08/05	5	30.00	1.6	30.68	32.00	3.4	1,647	0.21%
2021/08/04	0	0.00	4.7	29.06	29.15	-4.7	1,575	-0.30%
2021/07/28	0	23.50	0	0.00	23.85	0	1,531	0.00%
2021/07/27	0.8	25.45	0	0.00	25.60	0.8	1,536	0.06%
2021/07/23	1	27.75	0	0.00	27.75	1	1,503	0.07%
2021/07/22	1	28.90	0	0.00	28.50	1	1,506	0.07%
2021/07/21	1	28.70	1	29.50	29.50	0	1,490	0.00%
2021/07/20	0	0.00	1	27.70	26.85	-1	1,455	-0.07%
2021/07/19	2	27.02	0	0.00	27.20	2	1,468	0.14%
2021/07/16	2	24.80	0	0.00	24.75	2	1,508	0.13%
2021/07/12	0	0.00	28	23.50	27.00	-28	1,617	-1.73%
2021/07/09	0.1	24.55	10	25.05	24.55	-9.9	1,589	-0.62%
2021/07/08	10	24.40	0	0.00	24.65	10	1,563	0.64%
2021/07/07	0	0.00	4.4	24.40	24.40	-4.4	1,497	-0.29%
2021/07/06	28	22.19	0	0.00	22.20	28	1,407	1.99%
2021/06/30	0.1	18.00	0	0.00	17.85	0.1	1,330	0.00%
2021/06/28	0	0.00	1.2	18.94	19.00	-1.2	1,348	-0.09%
2021/06/02	2	10.40	0	0.00	11.05	2	1,460	0.14%
2021/05/31	0	0.00	0.1	9.99	9.99	-0.1	1,448	-0.01%
2021/05/25	0	0.00	5	9.47	9.53	-5	1,450	-0.34%
2021/05/20	1	9.36	0	0.00	9.28	1	1,458	0.07%
2021/05/13	10.1	9.70	0	0.00	10.15	10.1	1,423	0.71%
2021/05/12	1	9.95	6	9.90	9.91	-5	1,409	-0.35%
2021/05/11	0.1	10.50	0	0.00	10.40	0.1	1,382	0.01%
2021/05/10	0.1	10.85	0	0.00	10.90	0.1	1,362	0.01%
2021/05/07	5	10.35	0	0.00	10.65	5	1,357	0.37%
2021/04/28	0	0.00	1	11.15	11.00	-1	1,294	-0.08%
2021/04/27	2	11.25	1.1	11.20	11.15	0.9	1,302	0.07%
2021/04/26	0	0.00	1	11.10	11.15	-1	1,298	-0.08%
2021/04/19	4	11.35	0	0.00	11.20	4	1,289	0.31%
2021/04/14	3	12.70	4	12.20	12.25	-1	1,259	-0.08%
2021/04/13	6	12.97	0	0.00	12.75	6	1,258	0.48%
2021/04/12	0	0.00	7	12.46	12.75	-7	1,215	-0.58%
2021/04/08	1	12.15	0	0.00	12.15	1	1,175	0.09%
2021/04/06	0	0.00	3	10.40	10.40	-3	1,260	-0.24%
2021/04/01	0	0.00	1	10.25	10.30	-1	1,315	-0.08%
2021/03/23	5	10.92	0	0.00	10.45	5	1,327	0.38%
2021/03/18	3	11.50	0	0.00	11.50	3	1,285	0.23%
2021/03/16	5	11.20	0	0.00	11.35	5	1,205	0.41%
2021/03/10	12	10.63	0.7	10.70	10.55	11.3	1,184	0.96%
2021/03/08	1	11.55	0	0.00	11.55	1	1,105	0.09%
2021/03/05	0	0.00	0.5	12.80	12.80	-0.5	1,114	-0.05%
2021/03/03	3	14.00	0	0.00	14.20	3	1,159	0.26%
2021/03/02	0	0.00	38	14.55	14.40	-38	1,213	-3.13%
2021/02/24	20	14.60	0	0.00	14.50	20	1,384	1.45%
2021/02/23	18	14.60	0	0.00	14.70	18	1,388	1.30%
2021/02/22	0	0.00	0.1	14.60	14.50	-0.1	1,402	-0.01%
2021/01/20	0	0.00	15	14.70	14.30	-15	1,887	-0.79%
2021/01/18	0	0.00	4	15.35	15.30	-4	1,877	-0.21%
2021/01/08	1	16.30	0	0.00	16.00	1	1,828	0.05%
2021/01/06	1	16.40	0	0.00	15.85	1	1,825	0.05%
2020/12/28	0	0.00	10	17.10	17.10	-10	1,571	-0.64%
2020/12/23	2	15.00	0	0.00	14.95	2	1,484	0.13%
2020/12/22	0	0.00	10	15.20	15.05	-10	1,508	-0.66%
2020/12/08	8	16.25	2	16.08	15.90	6	1,863	0.32%
2020/12/03	0	0.00	10	16.10	15.60	-10	2,009	-0.50%
2020/12/02	0	0.00	2	16.50	15.85	-2	2,082	-0.10%
2020/11/30	2	16.50	0	0.00	16.10	2	2,320	0.09%
2020/11/27	2	16.80	0	0.00	16.70	2	2,393	0.08%
2020/11/25	20	17.40	6	17.00	17.20	14	2,353	0.59%
2020/11/16	1	15.00	0	0.00	14.85	1	2,165	0.05%
2020/11/11	1	16.35	0	0.00	15.85	1	2,126	0.05%
2020/11/05	0	0.00	1	14.85	15.00	-1	1,956	-0.05%
2020/11/04	1	14.65	0	0.00	15.00	1	1,945	0.05%
2020/10/06	0	0.00	1	14.35	14.15	-1	1,911	-0.05%
2020/09/24	0	0.00	2	13.85	13.85	-2	1,925	-0.10%
2020/09/22	2	15.20	2	15.05	14.80	0	1,893	0.00%
2020/09/21	0	0.00	1	16.30	15.85	-1	1,842	-0.05%
2020/09/18	1	16.50	0	0.00	16.45	1	1,818	0.05%
2020/09/17	2	16.10	0	0.00	16.55	2	1,802	0.11%
2020/09/15	1	17.00	0	0.00	17.20	1	1,759	0.06%
2020/09/14	0	0.00	1	16.80	16.80	-1	1,698	-0.06%
2020/09/08	20	15.85	1	15.50	16.00	19	1,521	1.25%
2020/09/07	2	16.85	0	0.00	16.50	2	1,493	0.13%
2020/09/04	1	17.05	2	15.75	17.05	-1	1,428	-0.07%
2020/09/03	2	14.30	2	15.50	15.50	0	1,267	0.00%
2020/09/02	0	0.00	252	14.05	14.10	-252	1,228	-20.52%	大賣/鉅額交易
2020/08/11	2	12.10	0	0.00	12.05	2	1,053	0.19%
2020/08/10	4	12.50	2	12.50	12.60	2	1,034	0.19%
2020/08/07	4	12.90	51	13.25	12.80	-47	1,017	-4.62%
2020/08/06	0	0.00	0.6	14.20	14.10	-0.6	934	-0.07%
2020/08/05	0	0.00	1	14.05	14.20	-1	971	-0.10%
2020/07/24	3	16.40	0	0.00	15.65	3	966	0.31%
2020/07/21	1	16.00	0	0.00	15.95	1	945	0.11%
2020/07/14	1	16.30	0	0.00	16.55	1	989	0.10%
2020/07/08	0	0.00	1	17.50	16.90	-1	965	-0.10%
2020/07/03	1	16.45	0	0.00	16.35	1	963	0.10%
2020/07/02	0	0.00	2	16.95	16.80	-2	969	-0.21%
2020/06/30	2	16.65	0	0.00	16.65	2	969	0.21%
2020/06/29	2	17.00	0	0.00	16.95	2	988	0.20%
2020/06/23	2.5	17.21	0	0.00	17.15	2.5	1,017	0.24%
2020/06/10	2	10.20	0	0.00	10.00	2	1,015	0.20%
2020/06/08	3	10.45	0	0.00	10.30	3	1,029	0.29%
2020/06/05	3	11.30	0	0.00	10.85	3	1,021	0.29%
2020/06/04	2	11.05	0	0.00	10.85	2	1,048	0.19%
2020/06/01	4	10.28	1	10.35	10.15	3	1,059	0.28%
2020/05/25	6	9.04	0	0.00	9.01	6	1,310	0.46%
2020/05/19	3	9.11	0	0.00	9.15	3	1,600	0.19%
2020/05/08	0	0.00	1	9.52	9.65	-1	1,641	-0.06%
2020/05/07	2	9.64	0	0.00	9.66	2	1,641	0.12%
2020/05/06	1	9.54	0	0.00	9.56	1	1,640	0.06%
2020/05/04	0	0.00	2	9.10	9.18	-2	1,634	-0.12%
2020/04/30	2	9.75	0	0.00	9.75	2	1,625	0.12%
2020/03/13	2	9.54	2	9.63	9.80	0	1,434	0.00%
2020/03/10	2	11.50	0	0.00	11.85	2	1,356	0.15%
2020/03/09	2	12.20	0	0.00	12.15	2	1,319	0.15%
2020/03/04	0	0.00	2	13.75	13.95	-2	1,234	-0.16%
2020/03/02	2	14.60	0	0.00	14.60	2	1,105	0.18%
2020/02/27	2	16.20	2	16.80	16.20	0	1,090	0.00%
2020/02/26	0	0.00	13	17.65	17.95	-13	1,004	-1.29%
2020/02/25	5	15.60	12	17.18	17.65	-7	873	-0.80%
2020/02/24	12	16.14	0	0.00	16.05	12	772	1.55%
2020/02/21	8	16.85	0	0.00	16.80	8	734	1.09%
2020/02/20	2	17.00	10	17.10	17.05	-8	670	-1.19%
2020/02/19	0	0.00	10	16.25	16.25	-10	569	-1.75%
2020/02/04	3	14.17	0	0.00	14.55	3	575	0.52%
2020/02/03	0	0.00	1	14.05	14.10	-1	584	-0.17%
2020/01/31	5	14.60	1	14.65	14.70	4	588	0.68%
2020/01/30	13	14.84	5	14.35	14.60	8	628	1.27%
2020/01/14	5	15.80	10	15.75	15.60	-5	775	-0.64%
2020/01/09	0	0.00	2	15.60	15.70	-2	773	-0.26%
2020/01/08	0	0.00	11	15.65	15.55	-11	772	-1.42%
2020/01/07	0	0.00	9	15.75	15.80	-9	780	-1.15%
2020/01/06	2	15.45	0	0.00	15.35	2	755	0.26%
2020/01/03	4	15.61	0	0.00	15.50	4	763	0.52%
2019/12/31	0	0.00	7	15.45	15.45	-7	767	-0.91%
2019/12/30	0	0.00	3	15.07	15.00	-3	764	-0.39%
2019/12/23	14	14.73	0	0.00	14.75	14	807	1.73%
2019/12/20	5	15.03	0	0.00	14.95	5	818	0.61%
2019/12/09	0	0.00	5	14.86	14.90	-5	884	-0.57%
2019/12/03	0	0.00	1	14.35	14.50	-1	965	-0.10%
2019/11/28	1	14.65	0	0.00	14.60	1	1,087	0.09%
2019/11/27	1	14.75	0.5	15.05	14.80	0.5	1,099	0.05%
2019/11/26	2	14.85	0.5	15.00	14.85	1.5	1,129	0.13%
2019/11/25	2	14.85	0	0.00	14.80	2	1,137	0.18%
2019/11/20	0	0.00	0.5	15.35	14.75	-0.5	1,175	-0.04%
2019/11/18	10	15.00	1.4	15.08	15.10	8.6	1,245	0.69%
2019/11/15	0	0.00	0.1	15.15	15.15	-0.1	1,428	-0.01%
2019/11/12	2	15.00	0	0.00	15.00	2	1,409	0.14%
2019/11/11	4	15.05	0.5	15.20	14.85	3.5	1,409	0.25%
2019/11/08	0	0.00	3.5	16.29	16.20	-3.5	1,391	-0.25%
2019/11/07	9	15.60	0.4	15.50	15.45	8.6	1,384	0.62%
2019/11/06	3	15.30	0.5	15.60	15.50	2.5	1,406	0.18%
2019/11/05	1	15.70	0.1	15.60	15.45	0.9	1,437	0.06%
2019/11/01	0	0.00	5	16.20	16.10	-5	1,425	-0.35%
2019/10/31	0	0.00	1	16.15	16.05	-1	1,422	-0.07%
2019/10/30	1	16.00	2	16.10	15.95	-1	1,407	-0.07%
2019/10/28	3	16.97	0	0.00	16.80	3	1,343	0.22%
2019/10/25	0	0.00	9	15.62	16.00	-9	1,231	-0.73%
2019/10/09	0	0.00	20	14.70	14.65	-20	1,153	-1.73%
2019/10/08	0	0.00	30	15.15	15.05	-30	1,144	-2.62%
2019/09/16	2	14.65	0	0.00	14.50	2	1,042	0.19%
2019/09/12	2	14.98	0	0.00	14.80	2	1,029	0.19%
2019/09/10	0	0.00	0.9	15.40	15.40	-0.9	1,002	-0.09%
2019/09/04	30	15.00	0	0.00	14.70	30	896	3.35%
2019/09/02	0	0.00	1	14.10	14.15	-1	800	-0.12%
2019/08/22	0	0.00	3	13.60	13.55	-3	677	-0.44%
2019/08/21	0	13.55	0	0.00	13.30	0	639	0.01%
2019/08/20	27	13.52	0	0.00	13.45	27	599	4.50%
2019/08/19	0	0.00	3	14.80	14.70	-3	414	-0.72%
2019/08/15	1	14.05	0	0.00	14.35	1	414	0.24%
2019/08/13	2	14.40	0	0.00	14.80	2	414	0.48%
2019/08/08	2	15.50	2	15.50	15.45	0	405	0.00%
2019/07/29	0.1	16.65	0	0.00	16.65	0.1	361	0.02%
2019/07/26	2	16.80	0	0.00	16.85	2	366	0.55%
2019/07/25	0	0.00	3	17.20	17.20	-3	373	-0.80%
2019/07/22	2	16.70	0	0.00	16.55	2	400	0.50%
2019/07/19	2	16.70	0	0.00	16.90	2	414	0.48%
2019/07/12	2	17.10	0	0.00	16.95	2	564	0.35%
2019/07/09	2	17.00	0	0.00	17.20	2	658	0.30%
2019/07/02	2	18.10	0	0.00	18.15	2	748	0.27%
2019/06/14	0	0.00	6	18.45	18.25	-6	784	-0.76%
2019/06/10	2	18.10	0	0.00	17.80	2	783	0.26%
2019/06/04	0	0.00	6	17.65	18.10	-6	789	-0.76%
2019/05/27	0	0.00	5	17.05	17.10	-5	847	-0.59%
2019/05/20	6	16.98	0	0.00	17.05	6	885	0.68%
2019/05/13	2	18.75	0	0.00	18.95	2	889	0.22%
2019/05/10	2	19.00	0	0.00	19.00	2	887	0.23%
2019/05/08	3	19.30	0	0.00	19.30	3	879	0.34%
2019/05/02	3	19.75	0	0.00	20.30	3	881	0.34%
2019/04/24	0	0.00	5	20.95	21.00	-5	852	-0.59%
2019/04/22	0	0.00	1	20.60	21.90	-1	820	-0.12%
2019/04/19	0	0.00	5	19.90	19.95	-5	771	-0.65%
2019/04/18	1	20.10	0	0.00	20.00	1	772	0.13%
2019/04/17	2	21.20	1	20.80	21.10	1	748	0.13%
2019/04/16	12	20.43	11	20.50	20.70	1	708	0.14%
2019/04/12	2	19.45	0	0.00	19.50	2	675	0.30%
2019/04/11	1	18.90	0	0.00	18.90	1	653	0.15%
2019/04/10	10	17.90	0	0.00	18.15	10	661	1.51%
2019/03/26	2	15.65	0	0.00	15.50	2	785	0.25%
2019/03/21	0	0.00	4	16.00	16.05	-4	831	-0.48%
2019/02/21	0	0.00	2	18.20	18.10	-2	891	-0.22%
2019/02/19	2	18.10	0	0.00	18.00	2	884	0.23%
2019/01/11	4	19.95	0	0.00	19.40	4	755	0.53%
2018/12/22	0	0.00	2	20.00	19.95	-2	548	-0.36%
2018/12/18	1	17.45	0	0.00	17.60	1	481	0.21%
2018/12/13	1	18.00	0	0.00	18.05	1	454	0.22%
2018/12/11	1	17.90	0	0.00	17.50	1	401	0.25%
2018/10/26	1	14.30	0	0.00	14.20	1	382	0.26%
2018/06/06	1	22.35	0	0.00	22.35	1	407	0.25%
2018/06/04	0	0.00	10	21.45	21.55	-10	436	-2.29%
2018/05/02	0	0.00	2	23.60	23.40	-2	737	-0.27%
2018/04/17	1	22.30	0	0.00	22.15	1	743	0.13%
2018/04/11	2	22.75	0	0.00	22.80	2	786	0.25%
2018/03/22	7	25.40	0	0.00	25.20	7	760	0.92%
2018/02/07	0	0.00	2	22.08	21.75	-2	489	-0.41%
2018/01/11	1	25.20	0	0.00	25.05	1	711	0.14%
2018/01/08	0	0.00	8	24.80	24.80	-8	748	-1.07%
2018/01/05	0	0.00	2	26.30	26.25	-2	735	-0.27%