金麗-KY (8429)-凱基-彰化券商分點個股進出

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
12.45
漲跌
▼0.65
漲幅
-4.96%
成交量
2,242張
產業
上市貿易百貨類股
125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

金麗-KY (8429)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/12/17	10	12.60	2	12.83	12.45	8	3,641	0.22%
2024/12/16	1	12.30	4	13.00	13.10	-3	3,606	-0.08%
2024/12/13	3	12.72	1	12.90	12.40	2	3,534	0.06%
2024/12/12	3	12.83	3	12.97	12.70	0	3,505	0.00%
2024/12/11	1	13.05	1	13.35	12.80	0	3,476	0.00%
2024/12/10	3	13.38	1	13.25	13.10	2	3,420	0.06%
2024/12/09	7	12.65	0	0.00	12.60	7	3,288	0.21%
2024/12/06	23	13.34	3	13.70	13.30	20	3,234	0.62%
2024/12/05	6	13.67	13	13.70	13.30	-7	3,171	-0.22%
2024/12/04	2	14.10	0	0.00	14.05	2	3,091	0.06%
2024/12/03	1	13.60	17	14.07	14.00	-16	3,003	-0.53%
2024/12/02	110	13.40	147	13.53	13.55	-37	2,878	-1.29%	大買/大賣/
2024/11/29	3	13.07	12	12.75	12.90	-9	2,688	-0.33%
2024/11/28	0	0.00	16	12.58	12.40	-16	2,555	-0.63%
2024/11/26	17	11.96	0	0.00	12.00	17	2,433	0.70%
2024/11/25	1	12.10	0	0.00	12.25	1	2,384	0.04%
2024/11/22	10	12.10	0	0.00	12.20	10	2,333	0.43%
2024/11/21	6	11.86	13	11.99	12.15	-7	2,294	-0.31%
2024/11/20	2	11.88	5	11.90	11.80	-3	2,245	-0.13%
2024/11/19	0	0.00	8.3	11.49	11.70	-8.3	2,162	-0.38%
2024/11/15	23	11.07	23	11.32	11.25	0	2,046	0.00%
2024/11/13	0.1	10.60	0	0.00	10.50	0.1	1,958	0.01%
2024/11/07	0	0.00	1	11.30	11.30	-1	1,854	-0.05%
2024/11/06	0	0.00	1	11.30	11.25	-1	1,836	-0.05%
2024/11/05	0	0.00	160	11.47	11.40	-160	1,807	-8.85%	大賣/鉅額交易
2024/11/04	0	0.00	154	10.91	10.90	-154	1,739	-8.85%	大賣/鉅額交易
2024/11/01	1.1	11.13	1	11.05	11.00	0.1	1,732	0.01%
2024/10/30	1	11.00	0.2	11.00	10.80	0.8	1,696	0.05%
2024/10/29	2	11.55	3	11.52	11.35	-1	1,657	-0.06%
2024/10/25	0.1	11.20	0.3	11.12	11.10	-0.2	1,556	-0.01%
2024/10/24	73	11.21	0	0.00	11.20	73	1,526	4.78%
2024/10/23	97	11.35	29	11.33	11.45	68	1,476	4.61%
2024/10/21	0	0.00	3	10.60	10.60	-3	1,388	-0.22%
2024/10/18	10	10.20	0	0.00	10.10	10	1,360	0.74%
2024/10/16	2	10.15	0	0.00	10.15	2	1,329	0.15%
2024/10/15	12	10.73	0	0.00	10.55	12	1,287	0.93%
2024/10/14	6.1	11.15	0	0.00	11.00	6.1	1,248	0.49%
2024/10/11	0	0.00	0.2	11.30	11.20	-0.2	1,223	-0.02%
2024/10/09	17	11.74	2	11.40	11.40	15	1,199	1.25%
2024/10/08	15	12.28	67.2	12.61	12.15	-52.2	1,110	-4.70%
2024/10/07	15.1	12.08	5.2	12.07	11.90	9.9	873	1.13%
2024/10/04	98	12.18	11.1	12.02	11.90	86.9	775	11.20%
2024/10/01	98	11.53	15	11.75	11.35	83	548	15.13%
2024/09/30	148	10.97	148	11.15	11.20	0	349	0.00%	大買/大賣/
2024/09/26	10	10.05	0	0.00	9.97	10	241	4.14%
2024/09/25	7	10.21	1	10.10	10.25	6	234	2.56%
2024/09/20	9	9.60	0	0.00	9.62	9	222	4.05%
2024/09/10	0	0.00	2	9.32	9.32	-2	251	-0.80%
2024/09/05	0	0.00	20	9.45	9.47	-20	267	-7.47%
2024/09/02	0.1	9.89	0	0.00	9.80	0.1	272	0.04%
2024/08/20	0.1	9.65	0	0.00	9.57	0.1	308	0.03%
2024/08/06	0	0.00	1	9.01	9.20	-1	337	-0.30%
2024/08/05	0.3	9.33	0	0.00	9.25	0.3	341	0.09%
2024/08/02	0.4	9.97	0	0.00	9.88	0.4	339	0.11%
2024/07/26	0.3	9.98	0	0.00	9.95	0.3	368	0.08%
2024/07/22	0.6	9.99	0	0.00	9.97	0.6	398	0.15%
2024/07/18	0.3	10.28	0	0.00	10.20	0.3	411	0.07%
2024/07/09	1.2	10.46	3	10.35	10.35	-1.8	418	-0.43%
2024/07/08	0.5	10.70	0	0.00	10.65	0.5	413	0.12%
2024/07/05	3.2	10.57	0	0.00	10.60	3.2	397	0.81%
2024/07/04	0.1	9.99	0	0.00	10.05	0.1	362	0.03%
2024/06/27	0.2	9.97	0	0.00	10.10	0.2	359	0.06%
2024/06/26	1.2	10.01	0	0.00	9.97	1.2	354	0.34%
2024/06/19	0.2	9.98	0	0.00	9.98	0.2	342	0.07%
2024/06/17	0	0.00	12	10.00	10.05	-12	334	-3.59%
2024/06/14	0	0.00	95	9.97	10.00	-95	334	-28.36%
2024/06/13	0	0.00	32	10.00	10.00	-32	329	-9.72%
2024/06/06	0.3	10.20	0	0.00	10.05	0.3	331	0.08%
2024/06/04	136	10.55	0	0.00	10.30	136	331	41.03%	大買/鉅額交易
2024/06/03	0.1	9.99	0	0.00	9.93	0.1	318	0.03%
2024/05/29	0.2	9.97	0	0.00	9.99	0.2	319	0.07%
2024/05/27	6	9.87	0	0.00	9.86	6	320	1.87%
2024/05/15	0.3	10.25	0	0.00	10.20	0.3	326	0.08%
2024/05/13	1	10.55	0	0.00	10.30	1	325	0.31%
2024/05/02	0	0.00	5	10.10	10.10	-5	285	-1.75%
2024/04/24	0.2	10.20	0	0.00	10.20	0.2	242	0.06%
2024/04/22	0	9.71	0	0.00	9.78	0	237	0.00%
2024/04/19	8	9.61	8	9.67	9.70	0	238	0.00%
2024/04/17	4	9.65	5	9.74	9.84	-1	234	-0.43%
2024/04/16	11	9.75	11	9.78	9.69	0	236	0.00%
2024/04/15	2	9.86	2	9.90	9.90	0	235	0.00%
2024/04/12	2.2	9.92	2	9.93	9.93	0.2	242	0.08%
2024/04/11	0	0.00	6	9.91	9.94	-6	244	-2.45%
2024/04/09	7	9.83	7	9.86	9.85	0	249	0.00%
2024/04/02	0	0.00	8	9.66	9.69	-8	255	-3.13%
2024/03/26	0	9.75	0	0.00	9.57	0	273	0.00%
2024/03/22	4	9.61	3	9.64	9.62	1	274	0.36%
2024/03/21	3	9.56	3	9.62	9.68	0	275	0.00%
2024/03/20	0.1	9.61	0	0.00	9.54	0.1	273	0.04%
2024/03/19	13	9.78	0	0.00	9.76	13	271	4.79%
2024/03/13	5	9.84	0	0.00	9.80	5	291	1.71%
2024/03/12	2	10.05	2	9.99	9.99	0	284	-0.01%
2024/03/11	0.1	10.05	4	10.05	10.00	-3.9	283	-1.38%
2024/03/08	5	10.05	5	9.99	10.00	0	304	0.00%
2024/03/07	5.1	10.25	3	10.10	10.10	2.1	307	0.68%
2024/03/06	0.1	10.45	0	0.00	10.30	0.1	301	0.03%
2024/03/05	0.3	10.49	0	0.00	10.35	0.3	302	0.09%
2024/03/04	5.1	10.35	5	10.45	10.45	0.1	322	0.03%
2024/03/01	5	10.35	5	10.35	10.35	0	336	0.00%
2024/02/29	4	10.45	4	10.45	10.40	0	346	0.00%
2024/02/22	0.1	10.80	0	0.00	10.75	0.1	347	0.03%
2024/02/15	0	0.00	0.2	10.75	10.95	-0.2	333	-0.06%
2024/02/02	0	0.00	1	10.75	10.75	-1	336	-0.30%
2024/01/26	0	10.80	0	0.00	10.75	0	331	0.01%
2024/01/08	0	0.00	7	11.00	11.05	-7	446	-1.57%
2024/01/04	1	10.80	0	0.00	10.90	1	437	0.23%
2023/12/26	0.1	10.95	0	0.00	10.95	0.1	421	0.02%
2023/12/18	0.1	10.85	0	0.00	10.90	0.1	413	0.02%
2023/12/13	0.1	10.75	0	0.00	10.75	0.1	408	0.02%
2023/12/12	5	10.75	5	10.75	10.75	0	405	0.00%
2023/12/11	0	11.05	0	0.00	10.90	0	389	0.00%
2023/12/08	0	0.00	35	11.00	11.10	-35	384	-9.11%
2023/12/04	0	11.15	0	0.00	11.20	0	353	0.00%
2023/11/28	0	0.00	2	11.05	11.30	-2	321	-0.62%
2023/11/23	0	0.00	3	10.80	10.85	-3	281	-1.07%
2023/11/22	0	0.00	2	10.65	10.75	-2	276	-0.72%
2023/11/21	7	10.60	8	10.60	10.60	-1	275	-0.36%
2023/11/20	2	10.60	30	10.60	10.60	-28	272	-10.28%
2023/11/15	8	10.55	10	10.56	10.55	-2	269	-0.74%
2023/11/13	0	0.00	17	10.55	10.65	-17	267	-6.36%
2023/11/08	5	10.60	5	10.55	10.55	0	262	0.00%
2023/11/07	3	10.60	3	10.65	10.65	0	265	0.00%
2023/11/03	3	10.60	3	10.60	10.65	0	268	0.00%
2023/10/25	0	0.00	1	10.80	10.85	-1	272	-0.37%
2023/10/19	0	0.00	0.7	11.20	11.00	-0.7	258	-0.28%
2023/10/17	0	10.50	0	0.00	10.50	0	220	0.00%
2023/10/16	5	10.45	32	10.41	10.65	-27	212	-12.72%
2023/10/03	0.1	10.05	0	0.00	10.00	0.1	185	0.03%
2023/09/28	0.2	10.10	0	0.00	10.05	0.2	208	0.10%
2023/09/25	0	10.15	0	0.00	10.05	0	228	0.00%
2023/09/15	0	10.15	0	0.00	10.15	0	229	0.01%
2023/09/12	0	0.00	20	10.15	10.10	-20	230	-8.69%
2023/09/04	0.1	10.20	0.5	10.20	10.15	-0.4	244	-0.17%
2023/08/24	0.2	9.98	0	0.00	9.92	0.2	258	0.06%
2023/08/22	0.1	9.98	0	0.00	9.91	0.1	262	0.04%
2023/08/18	0	9.95	0	0.00	9.89	0	267	0.01%
2023/08/10	0.1	10.05	0	0.00	9.99	0.1	303	0.03%
2023/08/07	5	10.20	0	0.00	10.20	5	307	1.63%
2023/08/01	0	0.00	2	10.35	10.40	-2	307	-0.65%
2023/07/31	0.2	10.55	0	0.00	10.40	0.2	306	0.05%
2023/07/28	0	10.50	0	0.00	10.50	0	303	0.01%
2023/07/20	0	0.00	23	10.50	10.60	-23	298	-7.70%
2023/07/17	0.2	10.80	0	0.00	10.65	0.2	293	0.07%
2023/07/06	2	11.33	0	0.00	11.20	2	268	0.74%
2023/07/03	0	0.00	1	10.95	11.05	-1	242	-0.41%
2023/06/28	0	0.00	2	10.80	10.80	-2	230	-0.87%
2023/06/15	9	10.57	0	0.00	10.60	9	226	3.96%
2023/06/14	0.2	10.85	0	0.00	10.75	0.2	221	0.09%
2023/06/13	0	0.00	0	10.90	10.85	0	222	0.00%
2023/06/12	0.4	10.96	0	0.00	10.85	0.4	221	0.18%
2023/06/09	0	11.10	0	0.00	11.00	0	222	0.01%
2023/06/01	1	10.85	0	0.00	10.80	1	228	0.44%
2023/05/30	0	0.00	12	10.80	10.85	-12	230	-5.20%
2023/05/26	5	10.95	0	0.00	10.90	5	231	2.16%
2023/05/25	5	11.05	0	0.00	11.05	5	232	2.15%
2023/05/15	1	10.50	0.1	10.70	10.60	0.9	207	0.45%
2023/05/11	0.1	10.55	0	0.00	10.25	0.1	207	0.02%
2023/05/02	5.1	10.50	0	0.00	10.50	5.1	326	1.56%
2023/04/20	5	10.45	0	0.00	10.45	5	366	1.36%
2023/04/14	3.7	10.46	0	0.00	10.45	3.7	375	0.97%
2023/04/13	10.5	10.45	0	0.00	10.45	10.5	384	2.73%
2023/03/28	1.4	10.36	0	0.00	10.25	1.4	522	0.26%
2023/03/27	0.1	10.40	0	0.00	10.35	0.1	540	0.02%
2023/03/23	0	10.45	0	0.00	10.35	0	576	0.00%
2023/03/22	0.4	10.58	0	0.00	10.40	0.4	611	0.07%
2023/03/21	0	10.35	0	0.00	10.30	0	660	0.00%
2023/03/16	0.1	10.15	0	0.00	10.05	0.1	822	0.01%
2023/03/13	0.1	10.60	0	0.00	10.50	0.1	887	0.01%
2023/03/10	0.1	10.70	0	0.00	10.60	0.1	882	0.01%
2023/03/08	0.2	11.15	0	0.00	11.05	0.2	875	0.02%
2023/02/22	0	10.90	0	0.00	10.80	0	865	0.00%
2023/02/20	0	0.00	1	11.05	11.00	-1	861	-0.12%
2023/02/13	0	0.00	20	10.60	10.60	-20	865	-2.31%
2023/02/10	1	10.70	0	0.00	10.75	1	862	0.12%
2023/02/09	0.1	11.00	0	0.00	11.00	0.1	858	0.01%
2023/02/08	10	11.23	0	0.00	11.00	10	855	1.17%
2023/02/06	0	0.00	2	11.15	11.10	-2	856	-0.23%
2023/02/02	1	11.45	0	0.00	11.45	1	842	0.12%
2023/02/01	10	11.75	0	0.00	11.45	10	838	1.19%
2023/01/31	10	11.65	10.2	11.75	11.70	-0.2	811	-0.02%
2022/12/30	0.1	11.00	0	0.00	11.00	0.1	685	0.01%
2022/12/28	6	11.50	6	11.15	11.15	0	673	0.00%
2022/12/27	0.1	11.40	0	0.00	11.35	0.1	662	0.02%
2022/12/23	0	0.00	3	11.35	11.20	-3	604	-0.50%
2022/12/22	0	0.00	2	10.95	10.85	-2	572	-0.35%
2022/12/20	14	11.04	5	11.25	10.80	9	553	1.63%
2022/12/19	10	11.30	7	11.23	11.20	3	538	0.56%
2022/12/15	0	0.00	1	11.35	11.00	-1	520	-0.19%
2022/12/14	5.1	11.50	7	11.46	11.25	-1.9	499	-0.39%
2022/12/13	9	11.48	18	11.28	11.20	-9	463	-1.94%
2022/12/12	4	11.33	1	11.50	11.70	3	411	0.73%
2022/12/09	0	0.00	12	10.95	11.00	-12	339	-3.54%
2022/12/08	14	10.46	0	0.00	10.20	14	295	4.74%
2022/12/07	1	10.50	0	0.00	10.45	1	260	0.38%
2022/11/25	2	9.39	2	9.38	9.34	0	187	0.00%
2022/11/22	0	0.00	3	9.31	9.31	-3	197	-1.52%
2022/11/21	3	9.36	3	9.28	9.28	0	198	0.00%
2022/11/18	4	9.53	1	9.50	9.37	3	215	1.39%
2022/11/15	0	0.00	1	9.64	9.75	-1	238	-0.42%
2022/11/11	2	9.71	2	9.71	9.69	0	232	0.00%
2022/11/10	0	0.00	5	9.81	9.75	-5	227	-2.20%
2022/11/02	0	0.00	1	9.76	9.80	-1	213	-0.47%
2022/10/28	1	9.82	0	0.00	9.70	1	209	0.48%
2022/10/27	2	9.54	2	9.68	9.75	0	205	0.00%
2022/10/26	0	0.00	1	9.56	9.60	-1	200	-0.50%
2022/10/20	0	9.30	0	0.00	9.34	0	188	0.01%
2022/10/07	0.1	9.95	0	0.00	9.90	0.1	189	0.05%
2022/09/29	2	9.64	2	9.59	9.60	0	200	0.01%
2022/09/26	5	9.83	0	0.00	9.82	5	202	2.47%
2022/09/23	1	10.80	8	10.48	10.30	-7	199	-3.51%
2022/09/19	0	0.00	5	10.20	10.15	-5	188	-2.65%
2022/09/13	0.1	10.10	0	0.00	9.99	0.1	181	0.03%
2022/08/31	0.1	10.30	0	0.00	10.20	0.1	196	0.05%
2022/08/30	1	10.05	0	0.00	10.10	1	194	0.52%
2022/08/29	0	0.00	5	10.30	10.15	-5	201	-2.49%
2022/08/26	5	10.25	0	0.00	10.20	5	203	2.46%
2022/08/25	2.2	10.21	0	0.00	10.30	2.2	201	1.09%
2022/08/24	2	10.15	1	9.58	10.45	1	184	0.54%
2022/08/16	0	0.00	9	9.50	9.50	-9	167	-5.38%
2022/08/15	0.1	9.61	0	0.00	9.58	0.1	167	0.03%
2022/08/04	1	9.15	10	9.24	9.19	-9	224	-4.02%
2022/08/03	0.1	9.41	0	0.00	9.35	0.1	223	0.04%
2022/08/02	0	0.00	4	9.40	9.40	-4	222	-1.80%
2022/07/27	0.1	9.57	0	0.00	9.54	0.1	224	0.04%
2022/07/21	1	9.54	0	0.00	9.57	1	230	0.43%
2022/07/13	0	0.00	2	9.45	9.50	-2	241	-0.83%
2022/07/12	0.1	9.26	0	0.00	9.14	0.1	242	0.02%
2022/07/08	2	9.61	0	0.00	9.53	2	240	0.83%
2022/07/07	2.2	9.43	2	9.48	9.59	0.2	238	0.08%
2022/07/05	2	9.67	2	9.77	9.77	0	239	0.00%
2022/06/21	0	0.00	1	10.20	10.25	-1	237	-0.42%
2022/06/20	1	10.00	0	0.00	9.96	1	238	0.42%
2022/06/17	0	0.00	4	10.25	10.20	-4	233	-1.71%
2022/06/16	1	10.60	0	0.00	10.40	1	233	0.43%
2022/06/14	0	10.80	0	0.00	10.60	0	232	0.00%
2022/06/13	0	0.00	1	10.75	10.80	-1	232	-0.43%
2022/06/08	1	10.95	0	0.00	10.95	1	231	0.43%
2022/06/07	2	11.30	0	0.00	11.10	2	229	0.87%
2022/06/06	1	10.60	0	0.00	11.00	1	224	0.44%
2022/05/26	0	0.00	6	10.44	10.25	-6	243	-2.46%
2022/05/25	0	0.00	4	10.35	10.30	-4	242	-1.65%
2022/05/24	6	10.30	0	0.00	10.30	6	246	2.43%
2022/05/23	4	10.50	5	10.55	10.50	-1	246	-0.41%
2022/05/20	1	10.50	5	10.60	10.45	-4	250	-1.60%
2022/05/19	5	10.40	0	0.00	10.40	5	247	2.02%
2022/05/16	0	0.00	2	10.00	10.00	-2	218	-0.91%
2022/05/13	1.2	9.92	0	0.00	9.94	1.2	219	0.55%
2022/05/12	0	0.00	5	9.93	9.95	-5	217	-2.30%
2022/05/11	0.3	10.25	0	0.00	10.15	0.3	217	0.14%
2022/05/09	1.1	10.30	0	0.00	10.35	1.1	224	0.47%
2022/05/06	0.1	10.50	3	10.45	10.45	-2.9	223	-1.30%
2022/05/05	1	10.55	0	0.00	10.50	1	227	0.44%
2022/04/28	0.2	10.55	0	0.00	10.55	0.2	247	0.06%
2022/04/27	1.2	10.37	0	0.00	10.45	1.2	248	0.46%
2022/04/26	1	10.60	0	0.00	10.60	1	247	0.40%
2022/04/25	2	10.70	15	10.80	10.60	-13	247	-5.26%
2022/04/15	1.1	10.96	0	0.00	11.00	1.1	284	0.39%
2022/04/12	1	11.00	0	0.00	11.00	1	313	0.32%
2022/04/08	0.1	11.20	0	0.00	11.45	0.1	320	0.02%
2022/04/07	1	11.10	0	0.00	11.00	1	321	0.31%
2022/04/06	1	11.10	10	11.10	11.10	-9	322	-2.79%
2022/03/29	0.1	11.50	0	0.00	11.55	0.1	366	0.03%
2022/03/28	1	11.10	0	0.00	11.25	1	366	0.27%
2022/03/16	1	10.40	15	10.45	10.40	-14	407	-3.43%
2022/03/15	1	10.60	0	0.00	10.40	1	420	0.24%
2022/03/11	0	11.00	0	0.00	10.80	0	441	0.00%
2022/03/09	0	0.00	1	10.70	10.75	-1	454	-0.22%
2022/03/08	1	10.70	6	10.64	10.65	-5	460	-1.09%
2022/03/07	2	10.83	3	10.95	10.85	-1	457	-0.22%
2022/02/11	0.3	12.04	1	11.90	11.85	-0.7	725	-0.10%
2022/02/09	0.1	12.00	0	0.00	12.05	0.1	842	0.01%
2022/02/08	0.1	11.95	1	11.90	12.00	-0.9	848	-0.11%
2022/01/26	6	11.20	0	0.00	11.20	6	864	0.69%
2022/01/25	1	11.20	0	0.00	11.10	1	899	0.11%
2022/01/24	2	11.31	7	11.35	11.30	-5	937	-0.53%
2022/01/21	2.1	11.68	0	0.00	11.65	2.1	964	0.22%
2022/01/19	0.2	11.90	0	0.00	11.85	0.2	1,139	0.02%
2022/01/18	1	11.90	0	0.00	11.90	1	1,164	0.09%
2022/01/14	1.3	11.98	6	11.95	12.05	-4.8	1,213	-0.39%
2022/01/13	0.2	12.35	0	0.00	12.40	0.2	1,238	0.02%
2022/01/12	0	0.00	2	12.38	12.40	-2	1,235	-0.16%
2022/01/07	8	12.21	0	0.00	12.25	8	1,240	0.65%
2022/01/06	0.1	12.60	0	0.00	12.50	0.1	1,360	0.01%
2022/01/05	0.2	12.95	0	0.00	12.70	0.2	1,442	0.01%
2022/01/04	0	12.75	0	0.00	12.65	0	1,445	0.00%
2021/12/29	3	12.75	0	0.00	12.85	3	1,456	0.21%
2021/12/28	0	0.00	1	12.85	12.80	-1	1,480	-0.07%
2021/12/22	1	12.95	0	0.00	12.85	1	1,638	0.06%
2021/12/14	0	13.15	0	0.00	12.90	0	1,724	0.00%
2021/12/13	0	0.00	1	13.25	13.25	-1	1,732	-0.06%
2021/12/10	0	0.00	12	13.25	13.05	-12	1,789	-0.67%
2021/12/06	0	0.00	1	12.70	12.70	-1	1,927	-0.05%
2021/12/03	1	12.60	1	12.70	12.60	0	1,923	0.00%
2021/12/02	3	12.53	1	12.55	12.45	2	1,924	0.10%
2021/12/01	2	12.58	2	12.70	12.70	0	1,928	0.00%
2021/11/30	1	12.70	1	12.80	12.55	0	1,937	0.00%
2021/11/29	7	12.64	1	12.75	12.50	6	1,937	0.31%
2021/11/26	6	12.85	7	13.00	12.95	-1	1,910	-0.05%
2021/11/25	1	13.25	1	13.35	13.30	0	1,902	0.00%
2021/11/23	1	13.15	1	13.45	13.10	0	1,908	0.00%
2021/11/22	10	13.43	0	0.00	13.20	10	1,907	0.52%
2021/11/19	1	13.40	0	0.00	13.10	1	1,902	0.05%
2021/11/18	3	13.65	0	0.00	13.40	3	1,916	0.16%
2021/11/17	1	13.60	0	0.00	13.80	1	1,925	0.05%
2021/11/16	5	13.55	0	0.00	13.45	5	1,910	0.26%
2021/11/15	3	14.02	0	0.00	13.85	3	1,882	0.16%
2021/11/12	3	14.33	0	0.00	14.65	3	1,860	0.16%
2021/11/11	1	14.60	25	14.30	14.30	-24	1,834	-1.31%
2021/11/10	13	14.95	12	14.68	14.60	1	1,809	0.06%
2021/11/09	2	14.75	2	15.05	15.05	0	1,789	0.00%
2021/11/08	0	0.00	8	14.70	15.00	-8	1,745	-0.46%
2021/11/05	25	13.78	0	0.00	13.80	25	1,694	1.48%
2021/11/02	9	13.86	10	14.50	13.55	-1	1,721	-0.06%
2021/11/01	13	14.44	0	0.00	14.55	13	1,689	0.77%
2021/10/28	16	14.17	0	0.00	14.00	16	1,626	0.98%
2021/10/27	0	0.00	4	13.28	14.20	-4	1,592	-0.25%
2021/10/26	0	0.00	14	13.30	13.40	-14	1,466	-0.95%
2021/10/21	0	0.00	20	12.99	13.10	-20	1,441	-1.39%
2021/10/19	0	0.00	12	12.35	12.35	-12	1,529	-0.78%
2021/10/15	1	12.55	0	0.00	12.45	1	1,572	0.06%
2021/10/14	3	12.73	0	0.00	12.35	3	1,576	0.19%
2021/10/13	3	11.67	5	12.35	12.25	-2	1,458	-0.14%
2021/10/06	1	12.25	0	0.00	12.00	1	1,549	0.06%
2021/10/05	0	0.00	7	11.66	12.05	-7	1,610	-0.43%
2021/09/29	0.1	12.60	7	12.60	12.45	-6.9	1,880	-0.37%
2021/09/28	0	0.00	2	13.00	13.00	-2	1,920	-0.10%
2021/09/27	0	0.00	8	13.00	12.95	-8	1,935	-0.41%
2021/09/23	3	12.10	3	12.15	12.05	0	1,960	0.00%
2021/09/22	1.1	12.07	0	0.00	12.05	1.1	1,980	0.06%
2021/09/17	0.1	12.80	0	0.00	12.75	0.1	1,969	0.01%
2021/09/15	7	12.82	2	12.75	12.70	5	2,057	0.24%
2021/09/13	6	12.63	6	12.87	12.40	0	2,565	0.00%
2021/09/09	1	11.65	0.1	11.85	11.80	0.9	2,878	0.03%
2021/09/08	5	11.75	0	0.00	11.60	5	3,033	0.16%
2021/09/07	0	0.00	22	11.90	11.90	-22	3,061	-0.72%
2021/09/06	3	12.08	0	0.00	12.00	3	3,064	0.10%
2021/09/03	10	12.50	0	0.00	12.55	10	3,073	0.33%
2021/09/02	0	0.00	5	12.60	12.30	-5	3,104	-0.16%
2021/09/01	0	0.00	5	12.80	12.90	-5	3,112	-0.16%
2021/08/25	1	12.20	0	0.00	12.30	1	3,451	0.03%
2021/08/24	5	12.10	0	0.00	12.10	5	3,488	0.14%
2021/08/20	0.1	11.90	0	0.00	11.70	0.1	3,656	0.00%
2021/08/19	5	11.85	0	0.00	11.80	5	3,804	0.13%
2021/08/16	1	12.00	2	12.15	12.05	-1	3,891	-0.03%
2021/08/11	3.2	12.57	0	0.00	12.55	3.2	3,910	0.08%
2021/08/10	11.1	13.05	0	0.00	12.95	11.1	3,900	0.28%
2021/08/09	5.5	14.00	0	0.00	13.80	5.5	3,892	0.14%
2021/08/06	0	0.00	26	14.45	14.40	-26	3,886	-0.67%
2021/08/05	0.1	14.15	0	0.00	14.00	0.1	3,887	0.00%
2021/08/03	2	14.20	0	0.00	14.00	2	3,958	0.05%
2021/07/30	0	0.00	7	14.05	13.95	-7	3,986	-0.18%
2021/07/27	0.1	14.15	0	0.00	14.15	0.1	4,009	0.00%
2021/07/26	11	15.11	2	15.60	14.70	9	4,008	0.22%
2021/07/22	1	13.60	0	0.00	13.65	1	3,956	0.03%
2021/07/21	1	13.30	1	13.90	13.60	0	3,954	0.00%
2021/07/20	1.2	14.13	0	0.00	14.05	1.2	3,953	0.03%
2021/07/19	1	14.35	0	0.00	14.55	1	3,948	0.03%
2021/07/16	1	14.60	0	0.00	14.50	1	3,987	0.03%
2021/07/14	12	14.45	0	0.00	14.10	12	3,933	0.31%
2021/07/13	6	14.95	10	14.40	14.35	-4	3,885	-0.10%
2021/07/12	7	15.33	1	15.95	15.00	6	3,819	0.16%
2021/07/09	19.3	15.93	3	15.40	15.30	16.3	3,755	0.43%
2021/07/08	127.3	17.07	6	17.51	16.90	121.3	3,665	3.31%	大買/鉅額交易
2021/07/07	78	20.19	0	0.00	18.75	78	3,495	2.23%
2021/07/06	30	18.63	5	19.68	19.85	25	3,400	0.74%
2021/07/05	27	17.70	1	18.10	18.05	26	3,313	0.78%
2021/07/02	15	16.91	0	0.00	16.90	15	3,267	0.46%
2021/07/01	19	16.91	0	0.00	16.80	19	3,245	0.59%
2021/06/29	35	17.23	0	0.00	17.00	35	3,189	1.10%
2021/06/28	7.3	17.45	7	17.54	17.50	0.3	3,163	0.01%
2021/06/25	4	17.43	0	0.00	17.80	4	3,122	0.13%
2021/06/24	14	17.05	3	17.33	17.80	11	3,075	0.36%
2021/06/23	37	17.24	7	17.27	16.70	30	3,015	0.99%
2021/06/22	32	17.38	70	17.94	16.20	-38	2,728	-1.39%
2021/06/21	29	16.57	14.1	17.04	17.50	14.9	2,363	0.63%
2021/06/18	29	15.80	4.1	15.64	15.95	24.9	2,207	1.13%
2021/06/17	7	13.97	1	13.85	14.50	6	1,978	0.30%
2021/06/16	24	12.90	0	0.00	13.20	24	1,820	1.32%
2021/06/08	2	12.50	0	0.00	12.70	2	1,720	0.12%
2021/06/04	5	13.80	6	13.57	13.35	-1	1,644	-0.06%
2021/06/03	1	13.95	0	0.00	14.30	1	1,559	0.06%
2021/06/02	0	0.00	9	13.30	13.10	-9	1,472	-0.61%
2021/06/01	17	12.75	4	12.78	12.70	13	1,362	0.95%
2021/05/31	8	12.35	19	13.06	12.35	-11	1,317	-0.83%
2021/05/28	39	12.30	15	11.95	12.60	24	1,230	1.95%
2021/05/27	5	12.00	0	0.00	12.35	5	1,099	0.45%
2021/05/26	3	11.25	61	11.12	11.25	-58	947	-6.12%
2021/05/25	0	10.25	0	0.00	10.25	0	856	0.00%
2021/05/24	0.9	10.30	0	0.00	10.30	0.9	845	0.11%
2021/05/18	0	0.00	2.3	9.15	9.52	-2.3	794	-0.29%
2021/05/17	2	8.89	0	0.00	8.66	2	787	0.25%
2021/05/12	10	9.95	0	0.00	9.58	10	747	1.34%
2021/05/11	0	0.00	25	11.16	10.40	-25	718	-3.48%
2021/05/10	5	10.85	2	10.40	11.10	3	668	0.45%
2021/05/06	2	10.15	0	0.00	10.20	2	632	0.32%
2021/05/05	2	9.48	2	9.58	9.78	0	610	0.00%
2021/04/26	1	9.88	9	9.96	9.96	-8	479	-1.67%
2021/04/23	4	9.61	0	0.00	9.54	4	457	0.87%
2021/04/22	10	9.74	5	9.80	9.51	5	462	1.08%
2021/04/09	0	0.00	22	8.46	8.55	-22	584	-3.77%
2021/04/01	0	0.00	20	8.39	8.40	-20	592	-3.38%
2021/03/18	0	0.00	0.1	8.78	8.75	-0.1	698	-0.01%
2021/03/15	0.1	9.01	0	0.00	9.00	0.1	727	0.01%
2021/02/18	0	0.00	3	8.55	8.54	-3	811	-0.37%
2021/02/17	1	8.25	0	0.00	8.25	1	805	0.12%
2021/01/21	2	8.51	0	0.00	8.43	2	820	0.24%
2021/01/19	0	0.00	0.1	8.90	8.86	-0.1	808	-0.02%
2021/01/15	0.1	8.92	0	0.00	8.82	0.1	800	0.01%
2021/01/14	1	9.17	0	0.00	9.11	1	784	0.13%
2021/01/12	0.1	9.50	0	0.00	9.11	0.1	771	0.01%
2021/01/07	0	0.00	3	9.82	9.79	-3	734	-0.41%
2021/01/06	14	10.36	10	10.00	9.94	4	691	0.58%
2020/12/28	0.1	9.43	0	0.00	9.35	0.1	563	0.01%
2020/12/22	0	0.00	33	9.09	9.03	-33	559	-5.90%
2020/12/18	20	9.21	0	0.00	9.26	20	597	3.35%
2020/12/17	0.1	9.20	0	0.00	9.26	0.1	653	0.01%
2020/12/15	0	8.57	0	0.00	8.46	0	867	0.00%
2020/12/03	0	0.00	1	9.04	8.90	-1	846	-0.12%
2020/12/01	0	0.00	1	9.09	9.29	-1	834	-0.12%
2020/11/16	0	0.00	1	8.57	8.51	-1	817	-0.12%
2020/11/12	0.1	8.73	0	0.00	8.53	0.1	828	0.01%
2020/11/11	20	8.85	0	0.00	8.81	20	829	2.41%
2020/11/10	2	8.60	0	0.00	8.56	2	822	0.24%
2020/10/26	1	8.73	0	0.00	8.65	1	839	0.12%
2020/10/21	0.4	8.80	0	0.00	8.80	0.4	845	0.05%
2020/10/12	0	0.00	7	8.86	8.67	-7	886	-0.79%
2020/09/30	0	0.00	1	8.73	9.15	-1	1,033	-0.10%
2020/09/25	0	0.00	1	9.10	8.61	-1	1,074	-0.09%
2020/09/22	6	9.92	10	9.92	10.00	-4	1,012	-0.40%
2020/09/21	46	9.65	49	9.85	10.10	-3	950	-0.32%
2020/09/18	51	9.23	20	9.41	9.41	31	842	3.68%
2020/09/17	1	8.24	0	0.00	8.56	1	694	0.14%
2020/09/11	0	0.00	6	8.20	8.19	-6	714	-0.84%
2020/09/03	0	0.00	1	8.00	7.87	-1	674	-0.15%
2020/08/27	0	0.00	5	7.93	7.70	-5	677	-0.74%
2020/08/13	21	7.88	1	7.89	7.80	20	641	3.12%
2020/07/31	1	8.52	0	0.00	8.63	1	650	0.15%
2020/07/28	1	7.72	0	0.00	7.62	1	643	0.16%
2020/07/24	0	0.00	9	8.25	8.25	-9	650	-1.38%
2020/07/20	2	8.63	0	0.00	8.64	2	651	0.31%
2020/07/17	1	8.90	0	0.00	8.71	1	650	0.15%
2020/07/16	17	9.58	26	9.10	9.01	-9	644	-1.40%
2020/07/15	23	9.18	29	9.27	9.32	-6	614	-0.98%
2020/07/14	3	8.89	0	0.00	8.48	3	556	0.54%
2020/07/10	15	9.10	5	9.48	8.90	10	535	1.87%
2020/07/09	5	9.19	0	0.00	9.19	5	477	1.05%
2020/07/08	35	8.22	0	0.00	8.36	35	450	7.77%
2020/07/06	10	7.53	0	0.00	7.51	10	402	2.48%
2020/07/02	0	0.00	0	7.55	7.50	0	400	-0.01%
2020/05/27	20	7.38	0	0.00	7.40	20	478	4.18%
2020/04/30	0	0.00	0.1	7.50	7.50	-0.1	448	-0.01%
2020/04/29	0	0.00	1	7.21	7.32	-1	450	-0.22%
2020/03/25	0	0.00	2	6.34	6.30	-2	476	-0.42%
2020/03/23	2	5.95	0	0.00	5.92	2	470	0.43%
2020/03/17	2	6.46	0	0.00	6.44	2	446	0.45%
2020/03/16	0	0.00	9	7.20	7.15	-9	426	-2.11%
2020/03/13	2	7.44	0	0.00	7.50	2	414	0.48%
2020/03/09	3	9.62	0	0.00	9.65	3	363	0.82%
2020/03/06	5	9.84	0	0.00	9.90	5	367	1.36%
2020/03/05	0	0.00	3	10.00	9.96	-3	374	-0.80%
2020/02/27	0	0.00	16	9.71	9.70	-16	378	-4.22%
2020/02/26	3	9.70	0	0.00	9.75	3	379	0.79%
2020/02/20	0	0.00	3	9.98	9.97	-3	411	-0.73%
2020/02/19	0	0.00	14	9.94	9.90	-14	413	-3.39%
2020/02/18	0.2	9.73	0	0.00	9.70	0.2	421	0.05%
2020/02/17	0	0.00	8	9.74	9.69	-8	436	-1.83%
2020/02/10	5	9.45	0	0.00	9.49	5	448	1.11%
2020/01/31	4	10.00	0	0.00	10.10	4	424	0.94%
2020/01/09	3	11.60	0	0.00	11.60	3	392	0.76%
2020/01/03	1	11.90	0	0.00	11.80	1	394	0.25%
2019/12/30	10	11.90	0	0.00	11.95	10	390	2.56%
2019/12/27	0	0.00	4	12.25	12.10	-4	379	-1.05%
2019/12/26	0	0.00	5	11.35	11.65	-5	341	-1.46%
2019/12/16	5	11.00	0	0.00	11.15	5	309	1.62%
2019/12/13	2.2	11.10	0	0.00	11.10	2.2	304	0.72%
2019/12/12	0	0.00	2	11.35	11.20	-2	300	-0.67%
2019/12/06	0	0.00	0.1	11.50	11.40	-0.1	303	-0.04%
2019/12/04	0.1	11.55	0	0.00	11.55	0.1	303	0.03%
2019/12/02	2	11.25	0	0.00	11.35	2	296	0.67%
2019/11/29	5	11.60	0	0.00	11.60	5	289	1.73%
2019/11/27	0	0.00	1	11.80	11.90	-1	289	-0.35%
2019/11/20	0	0.00	6	12.00	12.00	-6	279	-2.15%
2019/11/19	3	11.60	0	0.00	11.60	3	267	1.12%
2019/11/15	0	0.00	7.5	11.91	12.00	-7.5	249	-2.98%
2019/11/13	1	12.45	0	0.00	12.45	1	230	0.43%
2019/11/11	0	0.00	2	12.95	12.85	-2	215	-0.93%
2019/10/31	4	13.00	0	0.00	13.00	4	231	1.73%
2019/10/23	0	0.00	2	13.15	13.10	-2	242	-0.83%
2019/09/25	2	13.55	0	0.00	13.70	2	278	0.72%
2019/09/06	10	13.60	0	0.00	13.65	10	275	3.63%
2019/09/03	3	13.45	0	0.00	13.45	3	294	1.02%
2019/08/13	0.1	13.55	0	0.00	13.35	0.1	300	0.04%
2019/08/12	0	0.00	1	13.50	13.60	-1	305	-0.33%
2019/08/07	1	13.75	1	13.85	13.75	0	311	0.00%
2019/07/26	0.1	14.90	0	0.00	14.85	0.1	348	0.02%
2019/07/24	0	0.00	3	14.75	14.85	-3	345	-0.87%
2019/07/17	3	14.55	0	0.00	14.65	3	358	0.84%
2019/07/16	10	14.70	0	0.00	14.75	10	359	2.79%
2019/07/10	0.1	14.70	0	0.00	14.70	0.1	392	0.03%
2019/07/08	0.2	15.00	0	0.00	14.80	0.2	474	0.04%
2019/07/03	0	0.00	7	14.76	14.80	-7	525	-1.33%
2019/06/18	1	14.20	0	0.00	14.10	1	619	0.16%
2019/06/14	0.2	14.40	0	0.00	14.40	0.2	624	0.02%
2019/06/12	0.2	14.45	2	14.45	14.30	-1.9	635	-0.29%
2019/06/11	0	0.00	0.5	14.65	14.65	-0.5	624	-0.07%
2019/06/06	0	0.00	3	14.85	14.90	-3	623	-0.48%
2019/05/30	3	15.20	0	0.00	15.20	3	658	0.46%
2019/05/24	0	0.00	2	15.00	15.05	-2	687	-0.29%
2019/05/17	0	0.00	6	14.95	15.05	-6	713	-0.84%
2019/05/15	1	15.60	0	0.00	15.70	1	719	0.14%
2019/05/13	3	15.63	0	0.00	15.45	3	728	0.41%
2019/05/10	1	16.40	0	0.00	16.20	1	714	0.14%
2019/05/08	2	16.80	0	0.00	16.90	2	721	0.28%
2019/05/02	2	17.65	0	0.00	17.75	2	753	0.27%
2019/04/26	0	0.00	0	17.80	17.75	0	779	0.00%
2019/04/25	2	17.95	0	0.00	17.95	2	782	0.26%
2019/04/18	2	18.15	0	0.00	17.90	2	815	0.25%
2019/04/17	0	0.00	2	18.35	18.25	-2	808	-0.25%
2019/04/12	0	0.00	4	18.61	18.30	-4	766	-0.52%
2019/04/08	2	17.65	0	0.00	17.60	2	628	0.32%
2019/04/02	0.5	17.45	0	0.00	17.45	0.5	586	0.08%
2019/03/27	0	0.00	0.1	17.15	17.15	-0.1	568	-0.01%
2019/03/21	1	17.15	0	0.00	17.20	1	540	0.19%
2019/03/04	0	0.00	1	18.35	18.05	-1	546	-0.18%
2019/02/25	0.2	17.50	0	0.00	17.45	0.2	508	0.04%
2019/01/30	1	17.80	0	0.00	17.70	1	490	0.20%
2019/01/24	2	18.05	0	0.00	17.95	2	461	0.43%
2019/01/18	0.4	18.80	1	18.80	18.75	-0.6	428	-0.14%
2019/01/15	6	18.75	0	0.00	18.75	6	411	1.46%
2019/01/14	0	0.00	6	18.70	18.80	-6	412	-1.46%
2018/12/12	0	0.00	8	18.98	18.95	-8	409	-1.95%
2018/11/14	0	0.00	2	17.50	18.10	-2	375	-0.53%
2018/11/09	0	0.00	2	17.18	17.15	-2	379	-0.53%
2018/11/08	2	16.75	0	0.00	16.55	2	378	0.53%
2018/11/02	0.1	16.70	3	16.62	16.55	-3	447	-0.66%
2018/11/01	3	16.12	0	0.00	16.20	3	465	0.64%
2018/10/31	2	15.90	4	16.18	16.20	-2	466	-0.43%
2018/10/29	0	0.00	9	15.75	15.75	-9	469	-1.92%
2018/10/26	2	16.10	1	15.95	15.95	1	472	0.21%
2018/10/25	2	16.10	2	16.30	16.00	0	471	0.00%
2018/10/24	2	16.60	2	16.78	16.75	0	482	0.00%
2018/10/23	10	17.08	0	0.00	16.80	10	485	2.06%
2018/10/18	0	0.00	6	16.95	16.85	-6	507	-1.18%
2018/10/16	0	0.00	2	16.75	16.75	-2	527	-0.38%
2018/10/05	2	19.15	0	0.00	18.70	2	633	0.32%
2018/10/04	0	0.00	1	19.40	19.40	-1	671	-0.15%
2018/09/27	0	0.00	2	19.55	19.40	-2	902	-0.22%
2018/09/26	2	19.40	0	0.00	19.40	2	925	0.22%
2018/09/25	1	19.40	0	0.00	19.35	1	956	0.10%
2018/09/19	0.2	19.70	0	0.00	19.50	0.2	1,011	0.01%
2018/09/05	0	0.00	0.3	19.45	19.45	-0.3	1,425	-0.02%
2018/08/13	0	0.00	2	20.25	20.25	-2	2,129	-0.09%
2018/08/08	0	0.00	1	22.80	22.65	-1	2,266	-0.04%
2018/08/06	1	22.50	0	0.00	22.50	1	2,317	0.04%
2018/07/27	1	22.50	0	0.00	22.45	1	2,337	0.04%
2018/07/24	0	0.00	1	22.55	22.55	-1	2,311	-0.04%
2018/07/20	1	22.35	1	22.75	22.35	0	2,294	0.00%
2018/07/19	8	22.91	0	0.00	22.65	8	2,285	0.35%
2018/07/18	0	0.00	1	23.45	23.40	-1	2,257	-0.04%
2018/07/17	2	23.80	3	23.35	23.35	-1	2,252	-0.04%
2018/07/16	0	0.00	20	24.35	24.20	-20	2,224	-0.90%
2018/07/13	4	24.60	0	0.00	24.40	4	2,195	0.18%
2018/07/12	10	24.21	5	24.17	24.05	5	2,165	0.23%
2018/07/11	6	23.58	2	23.55	23.45	4	2,123	0.19%
2018/07/09	22	23.54	0	0.00	23.30	22	2,077	1.06%
2018/06/29	1	25.15	1	25.35	25.30	0	1,840	0.00%
2018/06/26	3	25.28	12	25.04	25.30	-9	1,756	-0.51%
2018/06/25	2	26.15	1	26.50	25.95	1	1,725	0.06%
2018/06/21	21	26.28	1	26.35	26.00	20	1,625	1.23%
2018/06/20	1	25.90	0	0.00	26.15	1	1,598	0.06%
2018/06/19	0	0.00	11	26.00	26.20	-11	1,579	-0.70%
2018/06/13	10	26.60	0	0.00	26.85	10	1,460	0.68%
2018/06/12	1	26.15	10	26.10	26.20	-9	1,366	-0.66%
2018/06/11	10	25.20	1	25.70	26.40	9	1,302	0.69%
2018/06/07	4	24.94	0	0.00	24.90	4	1,200	0.33%
2018/06/06	1	25.30	36	25.35	25.30	-35	1,191	-2.94%
2018/06/05	0	0.00	3	25.23	25.30	-3	1,058	-0.28%
2018/06/01	1	24.35	5	24.36	24.40	-4	1,020	-0.39%
2018/05/31	1	24.45	7	24.59	24.40	-6	1,013	-0.59%
2018/05/30	4	24.58	0	0.00	24.20	4	980	0.41%
2018/05/29	8	25.07	9	24.91	24.45	-1	963	-0.10%
2018/05/28	17	23.87	3	24.38	25.10	14	919	1.52%
2018/05/25	10	23.45	0	0.00	22.95	10	822	1.22%
2018/05/23	10	23.95	0	0.00	23.45	10	809	1.23%
2018/05/22	12	23.66	4	24.85	23.35	8	793	1.01%
2018/05/21	5	23.67	15	24.12	24.20	-10	765	-1.31%
2018/05/18	3	22.60	0	0.00	23.90	3	701	0.43%
2018/05/16	0	0.00	1	21.10	20.80	-1	542	-0.18%
2018/05/15	10	21.05	5	21.65	20.90	5	544	0.92%
2018/05/11	5	20.14	8	20.03	20.95	-3	518	-0.58%
2018/04/30	3	19.50	4	19.48	19.70	-1	488	-0.20%
2018/04/24	1	19.35	1	19.65	19.40	0	495	0.00%
2018/04/23	0	0.00	2	20.15	20.15	-2	491	-0.41%
2018/04/13	2	21.25	6	21.50	21.25	-4	508	-0.79%
2018/04/12	2	21.20	0	0.00	21.20	2	520	0.38%
2018/04/11	0	0.00	10	21.40	21.35	-10	547	-1.83%
2018/04/10	0	0.00	5	21.96	21.50	-5	603	-0.83%
2018/03/30	0	0.00	3	21.55	21.50	-3	605	-0.50%
2018/03/21	1	21.80	0	0.00	21.75	1	598	0.17%
2018/03/14	0	0.00	1	21.25	21.25	-1	631	-0.16%
2018/03/08	1	22.75	0	0.00	22.90	1	617	0.16%
2018/02/22	5	21.30	0	0.00	21.25	5	638	0.78%
2018/02/21	5	21.30	0	0.00	21.75	5	638	0.78%
2018/02/08	0	0.00	3	20.05	19.95	-3	598	-0.50%
2018/02/05	0	0.00	2	22.45	22.50	-2	588	-0.34%
2018/01/30	2	23.75	0	0.00	23.75	2	591	0.34%
2018/01/23	2	24.15	0	0.00	24.05	2	616	0.32%
2018/01/19	2	24.10	0	0.00	24.10	2	632	0.32%
2018/01/18	0	0.00	1	24.55	24.55	-1	673	-0.15%
2018/01/08	0	0.00	1	25.80	25.80	-1	758	-0.13%
2018/01/05	3.9	26.41	0	0.00	26.15	3.9	747	0.52%
2018/01/04	1	25.10	7	26.28	26.60	-6	721	-0.83%
2018/01/03	2	24.85	0	0.00	24.75	2	672	0.30%