金麗-KY (8429)-元大-東泰券商分點個股進出

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
124人加入追蹤

立即追蹤
本地時間:14:30(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－元大-東泰券商分點個股進出

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

元大-東泰券商分點個股進出
元大-東泰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	0	12.20	0	0.00	12.20	0	2,333	0.00%
2024/11/21	6	12.17	1.5	12.07	12.15	4.5	2,294	0.20%
2024/11/20	0	0.00	2	12.10	11.80	-2	2,245	-0.09%
2024/11/19	3	11.80	0	0.00	11.70	3	2,162	0.14%
2024/11/18	0	0.00	0	11.25	11.30	0	2,083	0.00%
2024/11/14	0	10.90	0	0.00	10.55	0	1,974	0.00%
2024/11/12	2	10.70	0	0.00	10.50	2	1,943	0.10%
2024/11/08	2	11.38	0	0.00	11.10	2	1,905	0.10%
2024/11/05	4	11.50	3	11.62	11.40	1	1,807	0.05%
2024/10/30	0	11.20	0	0.00	10.80	0	1,696	0.00%
2024/10/29	4	11.44	4.8	11.52	11.35	-0.8	1,657	-0.05%
2024/10/25	0	11.23	0	0.00	11.10	0	1,556	0.00%
2024/10/24	6	11.20	0	0.00	11.20	6	1,526	0.39%
2024/10/23	4	11.35	0	0.00	11.45	4	1,476	0.27%
2024/10/22	0.5	10.35	0	0.00	10.45	0.5	1,396	0.04%
2024/10/21	0	10.65	0	0.00	10.60	0	1,388	0.00%
2024/10/16	0	10.20	0	0.00	10.15	0	1,329	0.00%
2024/10/15	0.2	10.65	0	0.00	10.55	0.2	1,287	0.02%
2024/10/14	0	11.20	1	11.20	11.00	-1	1,248	-0.08%
2024/10/11	0.1	11.10	0	0.00	11.20	0.1	1,223	0.01%
2024/10/09	1.2	11.75	5	11.30	11.40	-3.9	1,199	-0.32%
2024/10/08	5.5	12.17	1	12.64	12.15	4.5	1,110	0.41%
2024/10/07	5.1	12.05	5	11.90	11.90	0.1	873	0.01%
2024/10/04	0	11.75	6.2	12.21	11.90	-6.2	775	-0.80%
2024/10/01	0	0.00	10	11.45	11.35	-10	548	-1.83%
2024/09/30	0	0.00	1	11.20	11.20	-1	349	-0.29%
2024/09/26	0	10.18	0	0.00	9.97	0	241	0.01%
2024/09/25	0	0.00	0.3	10.25	10.25	-0.3	234	-0.15%
2024/09/19	0	0.00	0.1	9.60	9.62	-0.1	224	-0.02%
2024/08/05	0	0.00	26	9.27	9.25	-26	341	-7.62%
2024/08/02	1	9.88	6	9.92	9.88	-5	339	-1.47%
2024/08/01	0	0.00	4	9.98	10.05	-4	348	-1.15%
2024/07/31	0	0.00	2	9.91	9.95	-2	362	-0.55%
2024/07/30	0	0.00	1	9.86	9.89	-1	362	-0.28%
2024/07/26	0	0.00	1	9.95	9.95	-1	368	-0.27%
2024/07/23	0	0.00	5	10.00	9.99	-5	386	-1.29%
2024/07/22	0	0.00	3	9.95	9.97	-3	398	-0.75%
2024/07/18	0	0.00	2	10.35	10.20	-2	411	-0.49%
2024/07/09	10	10.60	0	0.00	10.35	10	418	2.39%
2024/07/08	45	10.80	0	0.00	10.65	45	413	10.88%
2024/07/05	0.1	10.60	0	0.00	10.60	0.1	397	0.01%
2024/06/21	0	10.05	0	0.00	10.15	0	349	0.00%
2024/06/14	0	10.00	0	0.00	10.00	0	334	0.01%
2024/06/04	10	10.45	0	0.00	10.30	10	331	3.02%
2024/05/22	0.2	10.20	0	0.00	10.15	0.2	319	0.06%
2024/05/13	0	10.45	0	0.00	10.30	0	325	0.00%
2024/05/08	0.1	10.50	0	0.00	10.20	0.1	313	0.03%
2024/04/29	27	10.35	0	0.00	10.30	27	278	9.70%
2024/04/24	50	10.00	3	10.15	10.20	47	242	19.40%
2024/04/03	1	9.62	0	0.00	9.63	1	255	0.39%
2024/03/27	1	9.64	0	0.00	9.69	1	261	0.38%
2024/03/26	0	9.75	0	0.00	9.57	0	273	0.00%
2024/03/20	0	0.00	7	9.56	9.54	-7	273	-2.56%
2024/03/19	0	9.78	0	0.00	9.76	0	271	0.00%
2024/03/15	0.1	9.98	0	0.00	9.85	0.1	286	0.02%
2024/03/12	50	10.00	0	0.00	9.99	50	284	17.59%
2024/03/07	0.1	10.20	0	0.00	10.10	0.1	307	0.02%
2024/03/04	0.2	10.49	0	0.00	10.45	0.2	322	0.08%
2024/02/29	1	10.50	0	0.00	10.40	1	346	0.29%
2024/02/21	0	0.00	0.3	10.80	10.75	-0.3	345	-0.09%
2024/01/25	0	0.00	0.1	10.80	10.80	-0.1	333	-0.02%
2024/01/23	1	10.75	0	0.00	10.75	1	338	0.30%
2024/01/22	1	10.80	0	0.00	10.75	1	338	0.30%
2024/01/19	1	10.75	0	0.00	10.75	1	338	0.30%
2024/01/18	6	10.74	0	0.00	10.70	6	339	1.77%
2024/01/17	0	10.60	0	0.00	10.55	0	343	0.00%
2024/01/12	6	10.95	0	0.00	10.95	6	346	1.73%
2024/01/10	9	10.93	0	0.00	11.00	9	383	2.34%
2024/01/09	10	10.95	0	0.00	10.90	10	392	2.55%
2024/01/08	30	11.03	0	0.00	11.05	30	446	6.72%
2023/12/25	45	10.95	0	0.00	10.85	45	421	10.68%
2023/12/22	90	10.97	0	0.00	10.95	90	418	21.49%
2023/12/18	24	10.80	0	0.00	10.90	24	413	5.80%
2023/12/15	35	10.75	0	0.00	10.85	35	413	8.47%
2023/12/14	10	10.70	0	0.00	10.80	10	412	2.43%
2023/11/24	0	10.75	0	0.00	10.95	0	289	0.00%
2023/10/16	1	10.80	0	0.00	10.65	1	212	0.47%
2023/09/12	0.2	10.25	0	0.00	10.10	0.2	230	0.09%
2023/09/05	0	0.00	2.3	10.11	10.10	-2.3	243	-0.95%
2023/07/28	0	0.00	1.3	10.55	10.50	-1.3	303	-0.42%
2023/07/13	0	0.00	8	10.75	10.75	-8	290	-2.75%
2023/07/07	0.1	11.20	0	0.00	11.20	0.1	272	0.04%
2023/07/06	0.1	11.45	0	0.00	11.20	0.1	268	0.04%
2023/06/26	0	11.10	0	0.00	10.85	0	228	0.01%
2023/06/21	0.1	10.85	0	0.00	10.85	0.1	227	0.02%
2023/06/08	0.1	11.05	0	0.00	10.95	0.1	223	0.02%
2023/06/07	0	0.00	1.1	11.15	11.05	-1.1	226	-0.47%
2023/06/06	0	0.00	5	10.90	10.85	-5	226	-2.21%
2023/05/18	0	0.00	3	10.93	10.90	-3	218	-1.38%
2023/05/15	0	0.00	2	10.65	10.60	-2	207	-0.97%
2023/05/10	0	0.00	1	10.60	10.60	-1	209	-0.48%
2023/05/08	1	10.65	1	10.65	10.70	0	213	0.00%
2023/05/05	1	10.55	0	0.00	10.55	1	219	0.46%
2023/04/12	0	10.55	0	0.00	10.50	0	387	0.00%
2023/03/22	5	10.35	0	0.00	10.40	5	611	0.82%
2023/03/06	0	0.00	20	11.10	11.10	-20	872	-2.29%
2023/03/03	0	11.15	0	0.00	11.00	0	868	0.00%
2023/02/13	1	10.60	0	0.00	10.60	1	865	0.12%
2023/02/08	0	0.00	1	11.15	11.00	-1	855	-0.12%
2023/02/01	4	11.70	50	11.79	11.45	-46	838	-5.48%
2023/01/31	0	0.00	3	11.10	11.70	-3	811	-0.37%
2023/01/30	3	11.15	0	0.00	10.95	3	747	0.40%
2023/01/11	0.1	10.85	0	0.00	10.70	0.1	728	0.01%
2023/01/10	0	0.00	6	11.10	10.95	-6	723	-0.83%
2023/01/06	0	0.00	9	10.88	10.80	-9	704	-1.28%
2023/01/04	15	10.80	0	0.00	10.85	15	698	2.15%
2023/01/03	4	10.75	0	0.00	10.70	4	694	0.58%
2022/12/29	12	11.01	0	0.00	11.10	12	680	1.76%
2022/12/22	1	10.85	0	0.00	10.85	1	572	0.17%
2022/12/21	1	10.85	0	0.00	10.80	1	566	0.18%
2022/12/20	1	11.00	0	0.00	10.80	1	553	0.18%
2022/12/15	1	11.05	0	0.00	11.00	1	520	0.19%
2022/12/13	8	11.23	24	11.10	11.20	-16	463	-3.45%
2022/12/12	24	11.68	1	11.70	11.70	23	411	5.59%
2022/12/09	0	0.00	8	10.70	11.00	-8	339	-2.36%
2022/12/08	12	10.33	0	0.00	10.20	12	295	4.06%
2022/12/01	17	9.57	0	0.00	9.57	17	189	8.96%
2022/11/30	2	9.43	0	0.00	9.53	2	188	1.06%
2022/11/18	2	9.52	0	0.00	9.37	2	215	0.93%
2022/11/17	0	0.00	0	9.80	9.50	0	240	0.00%
2022/10/06	0	0.00	3	9.75	9.89	-3	189	-1.58%
2022/08/26	0	10.35	0	0.00	10.20	0	203	0.01%
2022/08/25	0.1	10.38	0	0.00	10.30	0.1	201	0.03%
2022/08/18	0.1	9.53	0	0.00	9.47	0.1	164	0.03%
2022/08/17	0.3	9.58	0	0.00	9.52	0.3	166	0.18%
2022/08/10	0.4	9.56	0	0.00	9.57	0.4	204	0.17%
2022/07/20	1	9.56	0	0.00	9.57	1	233	0.43%
2022/07/12	0.1	9.23	0	0.00	9.14	0.1	242	0.02%
2022/07/08	0.1	9.71	0	0.00	9.53	0.1	240	0.02%
2022/07/06	0.1	9.50	0	0.00	9.43	0.1	237	0.02%
2022/07/01	2	9.69	0	0.00	9.70	2	240	0.83%
2022/06/30	0.1	9.97	0	0.00	9.88	0.1	237	0.02%
2022/06/17	0	0.00	10	10.35	10.20	-10	233	-4.28%
2022/06/13	8.1	10.83	0	0.00	10.80	8.1	232	3.46%
2022/06/07	0	0.00	3	11.40	11.10	-3	229	-1.31%
2022/06/06	0.3	10.76	2	10.88	11.00	-1.8	224	-0.78%
2022/05/31	0.1	10.60	0	0.00	10.45	0.1	245	0.02%
2022/05/23	1	10.60	0	0.00	10.50	1	246	0.41%
2022/05/18	1	10.40	1	10.55	10.65	0	237	0.00%
2022/05/17	0	0.00	1	10.50	10.45	-1	226	-0.44%
2022/05/13	0.3	9.89	0	0.00	9.94	0.3	219	0.12%
2022/05/11	5	10.15	0	0.00	10.15	5	217	2.30%
2022/05/10	0	0.00	6	10.30	10.30	-6	220	-2.72%
2022/05/09	0.1	10.35	0	0.00	10.35	0.1	224	0.02%
2022/05/06	0.1	10.55	0	0.00	10.45	0.1	223	0.02%
2022/05/05	0	0.00	22	10.63	10.50	-22	227	-9.66%
2022/05/04	0.1	10.75	1	10.65	10.55	-1	231	-0.41%
2022/05/03	5	10.50	18	10.58	10.55	-13	238	-5.45%
2022/04/29	0.1	10.55	15	10.57	10.50	-15	242	-6.16%
2022/04/28	0	0.00	15	10.46	10.55	-15	247	-6.07%
2022/04/26	1	10.75	1	10.85	10.60	0	247	0.00%
2022/04/25	1.3	10.65	0	0.00	10.60	1.3	247	0.53%
2022/04/22	1	11.20	0	0.00	11.10	1	244	0.41%
2022/04/21	0	0.00	1	11.30	11.25	-1	257	-0.39%
2022/04/20	0	0.00	4	11.35	11.25	-4	264	-1.51%
2022/04/19	0	0.00	1	11.15	11.20	-1	264	-0.38%
2022/04/18	4	10.90	4	10.90	10.90	0	268	0.00%
2022/04/15	0	0.00	2	11.05	11.00	-2	284	-0.70%
2022/04/14	0	0.00	1	11.15	11.05	-1	297	-0.34%
2022/04/08	1	11.05	1	11.15	11.45	0	320	0.00%
2022/04/01	2.1	11.20	0	0.00	11.20	2.1	328	0.62%
2022/03/31	0	0.00	20	11.32	11.25	-20	331	-6.03%
2022/03/29	1	11.50	0	0.00	11.55	1	366	0.27%
2022/03/24	0.1	11.40	0	0.00	11.20	0.1	370	0.01%
2022/03/21	0.1	10.90	0	0.00	10.90	0.1	390	0.01%
2022/03/11	0	0.00	5	10.80	10.80	-5	441	-1.13%
2022/03/09	5.1	10.55	0	0.00	10.75	5.1	454	1.11%
2022/03/08	2	10.75	2	10.88	10.65	0	460	0.00%
2022/03/07	2	10.80	0	0.00	10.85	2	457	0.44%
2022/03/04	0.1	11.35	0	0.00	11.25	0.1	456	0.01%
2022/03/03	0.2	11.58	0	0.00	11.55	0.2	481	0.05%
2022/02/24	1	11.50	0	0.00	11.45	1	508	0.20%
2022/02/22	1	11.85	2	11.85	11.80	-1	534	-0.18%
2022/02/18	3	12.05	0	0.00	12.05	3	561	0.53%
2022/02/14	0	0.00	5	11.60	11.60	-5	696	-0.72%
2022/02/07	0.2	11.70	0	0.00	11.80	0.2	853	0.02%
2022/01/24	6.2	11.35	14	11.38	11.30	-7.8	937	-0.83%
2022/01/18	0.1	12.20	0	0.00	11.90	0.1	1,164	0.00%
2022/01/14	1.1	11.91	0	0.00	12.05	1.1	1,213	0.09%
2022/01/12	5	12.45	0	0.00	12.40	5	1,235	0.40%
2022/01/11	0	12.55	0	0.00	12.40	0	1,238	0.00%
2022/01/10	0	12.30	0	0.00	12.45	0	1,242	0.00%
2022/01/07	3	12.45	0	0.00	12.25	3	1,240	0.25%
2022/01/06	1	12.50	0	0.00	12.50	1	1,360	0.07%
2022/01/05	8	12.67	1	12.85	12.70	7	1,442	0.49%
2022/01/04	6.1	12.64	0	0.00	12.65	6.1	1,445	0.42%
2022/01/03	0.3	12.85	0	0.00	12.70	0.3	1,446	0.02%
2021/12/30	3	12.82	0	0.00	12.80	3	1,450	0.21%
2021/12/29	0	0.00	2	12.85	12.85	-2	1,456	-0.14%
2021/12/28	11	12.80	0	0.00	12.80	11	1,480	0.74%
2021/12/24	4.2	12.87	0	0.00	12.90	4.2	1,642	0.26%
2021/12/23	0	0.00	10	13.35	13.00	-10	1,660	-0.60%
2021/12/22	5	12.85	0	0.00	12.85	5	1,638	0.31%
2021/12/21	7.1	12.90	0	0.00	12.85	7.1	1,642	0.43%
2021/12/20	18	12.98	0	0.00	12.90	18	1,669	1.08%
2021/12/17	40.1	13.17	45	13.43	13.10	-4.9	1,672	-0.29%
2021/12/16	0	0.00	13	13.15	13.15	-13	1,670	-0.78%
2021/12/15	5	12.95	10	13.13	13.05	-5	1,714	-0.29%
2021/12/14	10	13.03	0	0.00	12.90	10	1,724	0.58%
2021/12/13	0	0.00	10	13.25	13.25	-10	1,732	-0.58%
2021/12/08	5	12.85	0	0.00	13.00	5	1,910	0.26%
2021/12/02	1.4	12.52	0	0.00	12.45	1.4	1,924	0.07%
2021/11/30	25	12.69	10	12.95	12.55	15	1,937	0.77%
2021/11/29	5	12.40	5	12.70	12.50	0	1,937	0.00%
2021/11/26	17	13.13	6	13.05	12.95	11	1,910	0.58%
2021/11/24	12	13.21	0	0.00	13.20	12	1,907	0.63%
2021/11/22	0.1	13.40	0	0.00	13.20	0.1	1,907	0.01%
2021/11/16	1	13.45	5	13.70	13.45	-4	1,910	-0.21%
2021/11/15	6	14.16	0	0.00	13.85	6	1,882	0.32%
2021/11/09	1	14.50	1	14.60	15.05	0	1,789	0.00%
2021/11/08	0	0.00	12	14.75	15.00	-12	1,745	-0.69%
2021/11/05	1	13.70	16	13.71	13.80	-15	1,694	-0.89%
2021/11/04	8	13.94	5	13.93	13.90	3	1,711	0.18%
2021/11/03	5	13.64	6	13.93	13.85	-1	1,721	-0.06%
2021/11/02	9	14.18	4	13.65	13.55	5	1,721	0.29%
2021/11/01	17	14.56	12	14.53	14.55	5	1,689	0.30%
2021/10/29	1	14.00	0	0.00	14.45	1	1,652	0.06%
2021/10/28	6	14.17	0	0.00	14.00	6	1,626	0.37%
2021/10/27	17	13.93	22	13.42	14.20	-5	1,592	-0.31%
2021/10/25	2	13.10	2	13.00	12.95	0	1,453	0.00%
2021/10/22	5	13.13	5	13.00	13.10	0	1,453	0.00%
2021/10/21	20.1	12.89	15	12.78	13.10	5.1	1,441	0.36%
2021/10/18	0	0.00	12	12.20	12.20	-12	1,549	-0.77%
2021/10/14	32	12.69	20	12.74	12.35	12	1,576	0.76%
2021/10/13	3	11.90	4	12.36	12.25	-1	1,458	-0.07%
2021/10/12	3	12.25	3	11.80	11.75	0	1,407	0.00%
2021/10/07	3	12.05	3	12.35	12.25	0	1,487	0.00%
2021/10/05	3	11.90	4	11.89	12.05	-1	1,610	-0.06%
2021/10/04	6	12.15	6	12.14	11.85	0	1,677	0.00%
2021/10/01	1	12.35	0	0.00	12.35	1	1,711	0.06%
2021/09/30	1	12.55	1	12.90	13.25	0	1,804	0.00%
2021/09/17	3	12.75	3	12.92	12.75	0	1,969	0.00%
2021/09/14	0	0.00	2	12.70	12.75	-2	2,283	-0.09%
2021/09/13	4	12.85	2	12.60	12.40	2	2,565	0.08%
2021/09/01	0	0.00	3	12.75	12.90	-3	3,112	-0.10%
2021/08/30	1	12.70	1	13.10	12.60	0	3,187	0.00%
2021/08/27	0.1	12.40	0	0.00	12.55	0.1	3,264	0.00%
2021/08/25	0	0.00	1	12.25	12.30	-1	3,451	-0.03%
2021/08/24	4	12.59	0	0.00	12.10	4	3,488	0.11%
2021/08/23	0	0.00	5	12.20	12.85	-5	3,545	-0.14%
2021/08/19	0	0.00	5	11.85	11.80	-5	3,804	-0.13%
2021/08/18	10	12.40	0	0.00	12.40	10	3,886	0.26%
2021/08/16	1	12.20	0	0.00	12.05	1	3,891	0.03%
2021/08/11	1.3	12.58	0	0.00	12.55	1.3	3,910	0.03%
2021/08/10	2	13.20	0	0.00	12.95	2	3,900	0.05%
2021/08/09	1	13.85	0	0.00	13.80	1	3,892	0.03%
2021/08/02	1	13.75	1	14.05	14.10	0	3,983	0.00%
2021/07/30	3	14.25	3	14.12	13.95	0	3,986	0.00%
2021/07/29	0	0.00	2	14.53	14.40	-2	3,999	-0.05%
2021/07/28	0.1	13.75	1	14.00	13.80	-0.9	3,998	-0.02%
2021/07/26	1	14.70	1	14.80	14.70	0	4,008	0.00%
2021/07/23	0	0.00	12	14.50	15.00	-12	3,969	-0.30%
2021/07/22	0	0.00	4	13.85	13.65	-4	3,956	-0.10%
2021/07/21	3.1	13.78	1	14.25	13.60	2.1	3,954	0.05%
2021/07/20	12.1	14.22	4	14.01	14.05	8.1	3,953	0.20%
2021/07/16	4	14.53	0	0.00	14.50	4	3,987	0.10%
2021/07/15	12	15.00	7	14.51	14.90	5	3,965	0.13%
2021/07/14	1.1	13.67	1	13.80	14.10	0.1	3,933	0.00%
2021/07/13	4.4	14.96	4	14.35	14.35	0.4	3,885	0.01%
2021/07/12	4.6	15.51	0	0.00	15.00	4.6	3,819	0.12%
2021/07/09	8	15.66	0	0.00	15.30	8	3,755	0.21%
2021/07/08	16	17.07	0	0.00	16.90	16	3,665	0.44%
2021/07/07	10	19.85	0	0.00	18.75	10	3,495	0.29%
2021/07/06	0	0.00	10	19.85	19.85	-10	3,400	-0.29%
2021/07/05	10	18.10	0	0.00	18.05	10	3,313	0.30%
2021/07/01	0	0.00	30	16.60	16.80	-30	3,245	-0.92%
2021/06/30	0	0.00	2	17.70	17.40	-2	3,217	-0.06%
2021/06/29	2	17.50	0	0.00	17.00	2	3,189	0.06%
2021/06/25	2	17.10	0	0.00	17.80	2	3,122	0.06%
2021/06/24	10	17.30	0	0.00	17.80	10	3,075	0.33%
2021/06/23	11	16.72	10	17.80	16.70	1	3,015	0.03%
2021/06/22	18.2	17.44	6	16.45	16.20	12.2	2,728	0.45%
2021/06/21	11	16.70	0	0.00	17.50	11	2,363	0.47%
2021/06/18	0.1	15.50	2.1	15.95	15.95	-2	2,207	-0.09%
2021/06/17	0	0.00	22.2	14.49	14.50	-22.2	1,978	-1.12%
2021/06/10	2	11.70	0	0.00	11.85	2	1,771	0.11%
2021/06/08	1	12.70	1	12.65	12.70	0	1,720	0.00%
2021/06/07	3	13.00	5	12.50	12.55	-2	1,702	-0.12%
2021/06/04	0.1	13.60	0	0.00	13.35	0.1	1,644	0.01%
2021/06/03	10	14.00	10	13.85	14.30	0	1,559	0.00%
2021/06/02	13	13.25	11	13.04	13.10	2	1,472	0.14%
2021/06/01	5	12.70	0	0.00	12.70	5	1,362	0.37%
2021/05/31	11	12.35	2	12.35	12.35	9	1,317	0.68%
2021/05/28	10	11.90	10	12.60	12.60	0	1,230	0.00%
2021/05/27	16	11.19	16	12.32	12.35	0	1,099	0.00%
2021/05/26	10	10.90	43	11.08	11.25	-33	947	-3.48%
2021/05/25	2	10.40	3	10.25	10.25	-1	856	-0.12%
2021/05/24	0.2	9.90	2	10.10	10.30	-1.8	845	-0.22%
2021/05/21	15	10.18	0	0.00	9.92	15	837	1.79%
2021/05/20	0	0.00	12	9.98	9.99	-12	815	-1.47%
2021/05/18	5	9.51	0	0.00	9.52	5	794	0.63%
2021/05/12	1	9.45	0	0.00	9.58	1	747	0.13%
2021/05/11	1	11.10	0	0.00	10.40	1	718	0.14%
2021/05/07	0.5	10.25	0	0.00	10.30	0.5	644	0.08%
2021/05/04	1	9.46	1	9.54	9.55	0	603	0.00%
2021/05/03	0.6	10.36	0	0.00	10.20	0.6	578	0.10%
2021/04/28	1	10.80	13.2	10.80	11.00	-12.2	530	-2.30%
2021/04/22	7	9.54	32	9.66	9.51	-25	462	-5.40%
2021/04/21	5	9.25	8	9.30	9.26	-3	411	-0.73%
2021/04/20	5	9.22	5	9.13	9.13	0	409	0.00%
2021/04/15	5	8.68	5	8.76	8.96	0	432	0.00%
2021/04/14	5	8.76	5	8.68	8.68	0	475	0.00%
2021/04/13	5	9.00	5	8.72	8.73	0	596	0.00%
2021/04/12	5	8.65	18	8.93	8.91	-13	601	-2.16%
2021/04/01	1	8.37	0	0.00	8.40	1	592	0.17%
2021/03/26	1	8.36	1	8.45	8.46	0	631	0.00%
2021/03/18	2	8.75	0	0.00	8.75	2	698	0.29%
2021/03/17	1	8.85	0	0.00	8.73	1	715	0.14%
2021/03/16	4	8.99	0	0.00	8.95	4	725	0.55%
2021/03/15	1	9.01	5.4	8.85	9.00	-4.4	727	-0.61%
2021/03/04	4	8.54	0	0.00	8.51	4	803	0.50%
2021/03/02	1	8.65	0	0.00	8.51	1	807	0.12%
2021/02/23	3	8.73	0	0.00	8.74	3	813	0.37%
2021/02/22	2	8.70	0	0.00	8.65	2	815	0.25%
2021/01/22	0	0.00	0.7	8.45	8.45	-0.7	817	-0.09%
2021/01/20	2	8.69	0	0.00	8.47	2	816	0.24%
2021/01/15	1	8.93	1.7	8.92	8.82	-0.7	800	-0.09%
2021/01/14	1	9.13	0	0.00	9.11	1	784	0.13%
2021/01/13	5	9.22	3	9.42	9.22	2	781	0.26%
2021/01/12	5.1	9.47	5	9.28	9.11	0.1	771	0.01%
2021/01/11	13	9.60	3	9.43	9.39	10	757	1.32%
2021/01/08	7	9.60	1	9.68	9.56	6	747	0.80%
2021/01/07	5	9.81	2	9.83	9.79	3	734	0.41%
2021/01/06	8	9.78	18	9.76	9.94	-10	691	-1.45%
2021/01/05	0	0.00	7	9.31	9.46	-7	567	-1.23%
2021/01/04	6	9.35	0	0.00	9.32	6	559	1.07%
2020/12/31	1	9.46	0	0.00	9.37	1	559	0.18%
2020/12/30	1	9.28	0	0.00	9.29	1	553	0.18%
2020/12/29	5	9.39	0	0.00	9.25	5	555	0.90%
2020/12/28	2	9.40	0	0.00	9.35	2	563	0.36%
2020/12/25	4	9.55	7.1	9.69	9.34	-3.1	569	-0.54%
2020/12/22	2	9.18	0	0.00	9.03	2	559	0.36%
2020/12/21	7	9.12	5	9.23	9.15	2	574	0.35%
2020/12/18	3	9.33	0	0.00	9.26	3	597	0.50%
2020/12/17	0.1	9.16	18	9.16	9.26	-17.9	653	-2.74%
2020/12/16	0	0.00	13	9.02	9.15	-13	755	-1.72%
2020/12/14	1	8.22	1	8.30	8.57	0	874	0.00%
2020/12/11	5	8.39	0	0.00	8.22	5	866	0.58%
2020/12/10	4	8.80	0	0.00	8.51	4	849	0.47%
2020/12/09	1	9.04	13	9.02	8.96	-12	835	-1.44%
2020/12/08	1	9.00	0	0.00	8.94	1	832	0.12%
2020/12/07	4.2	8.88	0	0.00	8.85	4.2	835	0.50%
2020/12/04	5	8.92	9	9.03	9.00	-4	844	-0.47%
2020/12/03	1	9.12	10	8.90	8.90	-9	846	-1.06%
2020/12/02	3	9.10	0	0.00	9.02	3	847	0.35%
2020/12/01	3	9.00	3	9.18	9.29	0	834	0.00%
2020/11/30	2	8.87	4	9.02	8.85	-2	816	-0.25%
2020/11/25	0.2	8.69	0	0.00	8.59	0.2	799	0.03%
2020/11/24	0	0.00	1	8.69	8.69	-1	799	-0.13%
2020/11/23	1	8.55	0	0.00	8.60	1	808	0.12%
2020/11/20	2	8.66	0	0.00	8.59	2	808	0.25%
2020/11/19	0	0.00	2.9	8.75	8.73	-2.9	806	-0.36%
2020/11/13	2	8.50	2	8.62	8.54	0	824	0.00%
2020/11/12	22	8.70	0	0.00	8.53	22	828	2.65%
2020/11/11	0	0.00	12	8.85	8.81	-12	829	-1.45%
2020/10/29	3	8.46	0	0.00	8.43	3	827	0.36%
2020/10/28	2	8.56	0	0.00	8.56	2	826	0.24%
2020/10/27	5	8.66	0	0.00	8.70	5	837	0.60%
2020/10/22	2	8.61	0	0.00	8.62	2	840	0.24%
2020/10/20	2	8.60	0	0.00	8.57	2	847	0.24%
2020/10/19	2	8.78	0	0.00	8.62	2	845	0.24%
2020/10/07	0	0.00	2	9.13	9.07	-2	948	-0.21%
2020/10/06	1	9.32	4	9.29	9.29	-3	960	-0.31%
2020/10/05	4	9.32	0	0.00	9.35	4	1,016	0.39%
2020/09/29	1	8.77	0	0.00	8.73	1	1,063	0.09%
2020/09/28	3	8.64	0.1	8.72	8.64	2.9	1,074	0.27%
2020/09/25	3	8.96	5	8.79	8.61	-2	1,074	-0.19%
2020/09/24	2	9.01	4	9.32	9.00	-2	1,060	-0.19%
2020/09/23	1	9.88	0	0.00	9.50	1	1,040	0.10%
2020/09/22	1	9.98	0	0.00	10.00	1	1,012	0.10%
2020/09/21	5	9.75	7	9.75	10.10	-2	950	-0.21%
2020/09/18	5	9.34	56	9.27	9.41	-51	842	-6.06%
2020/09/17	0	0.00	7	8.65	8.56	-7	694	-1.01%
2020/09/16	0	0.00	5	8.17	8.20	-5	682	-0.73%
2020/09/14	0	0.00	29	8.23	8.16	-29	712	-4.07%
2020/09/11	3	8.23	0	0.00	8.19	3	714	0.42%
2020/09/10	3	8.50	0	0.00	8.42	3	715	0.42%
2020/09/09	0	0.00	3	8.59	8.64	-3	711	-0.42%
2020/09/08	2	8.23	7	8.36	8.38	-5	692	-0.72%
2020/09/07	3	8.06	18	8.13	8.20	-15	685	-2.19%
2020/09/04	1	8.00	0	0.00	8.00	1	678	0.15%
2020/09/03	5	7.90	5	8.00	7.87	0	674	0.00%
2020/08/27	2	7.86	4	7.96	7.70	-2	677	-0.30%
2020/08/26	4	7.81	2	7.79	7.79	2	666	0.30%
2020/08/25	2	7.76	0	0.00	7.75	2	664	0.30%
2020/08/24	5	7.60	5	7.67	7.65	0	661	0.00%
2020/08/21	1	7.64	0	0.00	7.62	1	664	0.15%
2020/08/19	4	8.01	2	8.13	7.94	2	659	0.30%
2020/08/18	2	8.01	5	8.01	7.94	-3	653	-0.46%
2020/08/17	3	7.93	0	0.00	7.94	3	651	0.46%
2020/08/14	2	7.81	0	0.00	7.84	2	646	0.31%
2020/08/13	5	8.01	0	0.00	7.80	5	641	0.78%
2020/08/12	1	7.93	0	0.00	7.90	1	640	0.16%
2020/08/11	7	7.97	2	8.08	7.95	5	639	0.78%
2020/08/10	3	8.09	0	0.00	8.02	3	642	0.47%
2020/08/07	1	8.17	0	0.00	8.03	1	645	0.16%
2020/08/06	1	8.33	0	0.00	8.23	1	642	0.16%
2020/08/03	2	8.48	0	0.00	8.30	2	648	0.31%
2020/07/31	2	8.59	1	8.76	8.63	1	650	0.15%
2020/07/23	0	0.00	3	8.70	8.60	-3	653	-0.46%
2020/07/17	7	8.84	2	9.03	8.71	5	650	0.77%
2020/07/16	5.2	9.13	0	0.00	9.01	5.2	644	0.81%
2020/07/15	23	8.95	17	9.03	9.32	6	614	0.98%
2020/07/14	1	8.48	0	0.00	8.48	1	556	0.18%
2020/07/13	4	9.02	0	0.00	8.75	4	547	0.73%
2020/07/10	8	8.94	4	9.01	8.90	4	535	0.75%
2020/07/09	0	0.00	60	9.17	9.19	-60	477	-12.58%
2020/07/08	4	7.85	14	8.00	8.36	-10	450	-2.22%
2020/07/07	0	0.00	8	7.60	7.60	-8	412	-1.94%
2020/07/06	1	7.55	2.1	7.51	7.51	-1.1	402	-0.28%
2020/07/03	2	7.46	0	0.00	7.47	2	401	0.50%
2020/06/22	2.2	7.54	0	0.00	7.52	2.2	401	0.55%
2020/06/19	6.2	7.46	3	7.54	7.46	3.2	391	0.82%
2020/06/18	0	0.00	2	7.44	7.44	-2	384	-0.52%
2020/06/16	0.2	7.36	0	0.00	7.32	0.2	387	0.05%
2020/06/15	1.2	7.23	0	0.00	7.19	1.2	405	0.30%
2020/06/12	1	7.23	0	0.00	7.21	1	414	0.24%
2020/06/10	16	7.52	0	0.00	7.52	16	440	3.63%
2020/06/08	5	7.60	0	0.00	7.56	5	469	1.06%
2020/06/05	13	7.53	7	7.53	7.55	6	479	1.25%
2020/06/04	14	7.51	0	0.00	7.53	14	486	2.88%
2020/06/03	0	0.00	4	7.55	7.54	-4	486	-0.82%
2020/06/02	10	7.41	0	0.00	7.40	10	475	2.10%
2020/06/01	10	7.38	0	0.00	7.35	10	479	2.09%
2020/05/29	0	0.00	4	7.36	7.32	-4	481	-0.83%
2020/05/28	0	0.00	1	7.42	7.25	-1	482	-0.21%
2020/05/26	0	0.00	2	7.39	7.34	-2	474	-0.42%
2020/05/25	2	7.35	0	0.00	7.33	2	470	0.42%
2020/05/22	1	7.26	1	7.33	7.27	0	470	0.00%
2020/05/20	1	7.24	0	0.00	7.21	1	464	0.22%
2020/05/19	0	0.00	2.9	7.24	7.24	-2.9	467	-0.63%
2020/05/15	2	7.17	0	0.00	7.10	2	463	0.43%
2020/05/11	3	7.62	0	0.00	7.64	3	456	0.66%
2020/05/08	4	7.60	4	7.75	7.62	0	455	0.00%
2020/05/07	5	7.43	2	7.51	7.58	3	457	0.66%
2020/05/06	3	7.25	8	7.34	7.32	-5	453	-1.10%
2020/05/05	0	0.00	3	7.32	7.32	-3	450	-0.67%
2020/05/04	8	7.25	0	0.00	7.24	8	448	1.78%
2020/04/30	3	7.37	5	7.47	7.50	-2	448	-0.45%
2020/04/29	2	7.24	7	7.29	7.32	-5	450	-1.11%
2020/04/28	2	7.10	2	7.17	7.21	0	454	0.00%
2020/04/27	0.3	7.05	0	0.00	7.05	0.3	462	0.06%
2020/04/24	1	6.88	0	0.00	6.91	1	463	0.22%
2020/04/17	0	0.00	1	7.13	7.02	-1	453	-0.22%
2020/04/15	0	0.00	3	7.07	7.09	-3	448	-0.67%
2020/04/10	7	6.93	2	7.00	6.94	5	440	1.14%
2020/04/09	6	7.00	0	0.00	6.91	6	442	1.36%
2020/04/07	0	0.00	3	6.70	6.78	-3	439	-0.68%
2020/04/06	3	6.60	0	0.00	6.60	3	447	0.67%
2020/04/01	2	6.60	2	6.76	6.73	0	482	0.00%
2020/03/31	2	6.48	2	6.55	6.60	0	495	0.00%
2020/03/24	3	6.08	3	6.14	6.12	0	470	0.00%
2020/03/20	0	0.00	2	6.01	6.27	-2	471	-0.42%
2020/03/19	2	5.80	0	0.00	5.80	2	467	0.43%
2020/03/18	4	6.49	3	6.60	6.44	1	453	0.22%
2020/03/17	2	6.48	0	0.00	6.44	2	446	0.45%
2020/03/13	2	7.44	0	0.00	7.50	2	414	0.48%
2020/03/12	3	8.25	1	8.89	8.26	2	398	0.50%
2020/03/11	1	9.43	0	0.00	9.16	1	381	0.26%
2020/03/10	0	0.00	0.3	9.45	9.43	-0.3	370	-0.09%
2020/03/05	0	0.00	2	10.00	9.96	-2	374	-0.53%
2020/03/03	0	0.00	0	9.78	9.77	0	375	-0.01%
2020/02/27	1	9.70	0	0.00	9.70	1	378	0.26%
2020/02/20	0	0.00	1	10.05	9.97	-1	411	-0.24%
2020/02/19	1	9.90	1	10.00	9.90	0	413	0.00%
2020/02/17	1	9.69	0	0.00	9.69	1	436	0.23%
2020/02/14	0	0.00	2	9.79	9.80	-2	449	-0.45%
2020/02/13	6	9.73	0	0.00	9.55	6	450	1.33%
2020/02/12	3	9.70	1	9.68	9.73	2	452	0.44%
2020/02/11	0	0.00	2	9.53	9.56	-2	451	-0.44%
2020/02/10	3	9.43	1	9.50	9.49	2	448	0.45%
2020/01/31	1	10.00	0	0.00	10.10	1	424	0.24%
2020/01/30	15	10.45	0	0.00	10.25	15	413	3.62%
2020/01/20	1	11.50	0	0.00	11.35	1	399	0.25%
2020/01/17	3	11.55	1	11.55	11.50	2	393	0.51%
2020/01/16	1	11.55	0	0.00	11.55	1	390	0.26%
2020/01/14	0	0.00	1	11.55	11.60	-1	394	-0.25%
2020/01/07	2	11.80	0	0.00	11.75	2	391	0.51%
2019/12/30	4	11.93	0	0.00	11.95	4	390	1.03%
2019/12/27	6	12.25	5	12.17	12.10	1	379	0.26%
2019/12/26	10	11.65	1	11.30	11.65	9	341	2.63%
2019/12/23	1	11.15	0	0.00	11.15	1	321	0.31%
2019/12/20	0.1	11.25	0	0.00	11.25	0.1	321	0.03%
2019/12/18	0	0.00	1	11.25	11.25	-1	318	-0.31%
2019/12/13	1.1	11.10	0	0.00	11.10	1.1	304	0.36%
2019/12/12	1	11.20	0	0.00	11.20	1	300	0.33%
2019/12/09	2	11.40	0	0.00	11.30	2	304	0.66%
2019/12/02	0	0.00	0.2	11.40	11.35	-0.2	296	-0.08%
2019/11/29	2	11.60	0	0.00	11.60	2	289	0.69%
2019/11/28	5	11.71	0	0.00	11.65	5	285	1.75%
2019/11/26	2	11.75	0	0.00	11.75	2	289	0.69%
2019/11/20	0	0.00	2	11.85	12.00	-2	279	-0.72%
2019/11/19	2	11.63	0	0.00	11.60	2	267	0.75%
2019/11/18	0.1	11.85	0	0.00	11.80	0.1	254	0.04%
2019/11/14	1	12.40	0	0.00	12.10	1	244	0.41%
2019/11/13	1	12.70	0	0.00	12.45	1	230	0.43%
2019/11/12	2	12.90	0	0.00	12.85	2	218	0.92%
2019/11/11	1	12.95	0	0.00	12.85	1	215	0.46%
2019/11/06	2	13.00	0	0.00	13.00	2	222	0.90%
2019/11/05	5	13.01	0	0.00	13.05	5	223	2.24%
2019/11/04	1	13.05	0	0.00	13.05	1	223	0.45%
2019/11/01	1	13.00	0	0.00	13.05	1	228	0.44%
2019/10/31	1	13.00	0	0.00	13.00	1	231	0.43%
2019/10/30	1	13.05	0	0.00	13.05	1	232	0.43%
2019/10/29	2	13.10	0	0.00	13.05	2	233	0.86%
2019/10/22	2	13.30	0	0.00	13.20	2	243	0.82%
2019/10/14	2	13.10	0	0.00	13.00	2	253	0.79%
2019/10/03	0.1	13.40	0	0.00	13.25	0.1	249	0.04%
2019/10/02	0	0.00	25	13.25	13.20	-25	251	-9.92%
2019/09/27	3	13.42	7.5	13.35	13.30	-4.5	268	-1.66%
2019/09/25	14	13.60	3	13.60	13.70	11	278	3.95%
2019/09/24	9	13.55	2	13.50	13.60	7	279	2.50%
2019/09/20	3.1	13.50	0	0.00	13.40	3.1	278	1.11%
2019/09/19	5	13.50	5	13.65	13.50	0	277	0.00%
2019/09/17	0	0.00	5	13.38	13.45	-5	276	-1.81%
2019/09/12	2	13.30	0	0.00	13.20	2	276	0.72%
2019/09/11	8	13.26	0	0.00	13.30	8	278	2.87%
2019/09/09	2	13.65	0	0.00	13.60	2	276	0.72%
2019/08/30	0	0.00	3	13.82	13.90	-3	292	-1.02%
2019/08/28	0	0.00	2	13.60	13.65	-2	281	-0.71%
2019/08/21	2	13.65	0	0.00	13.65	2	301	0.66%
2019/08/19	0	0.00	2	13.60	13.75	-2	302	-0.66%
2019/08/16	2	13.35	0	0.00	13.40	2	299	0.67%
2019/08/14	0	0.00	1	13.45	13.50	-1	299	-0.33%
2019/08/13	1	13.30	0	0.00	13.35	1	300	0.33%
2019/08/12	1	13.45	1	13.60	13.60	0	305	0.00%
2019/08/06	1	13.65	1	13.75	13.80	0	316	0.00%
2019/08/05	2	14.10	0	0.00	14.05	2	331	0.60%
2019/08/02	1	14.25	0	0.00	14.20	1	329	0.30%
2019/07/29	2	14.80	0	0.00	14.80	2	342	0.58%
2019/07/25	0	0.00	1	14.95	14.85	-1	350	-0.29%
2019/07/23	1	14.75	0	0.00	14.75	1	347	0.29%
2019/07/22	0	0.00	2	14.90	14.90	-2	349	-0.57%
2019/07/17	2	14.60	0	0.00	14.65	2	358	0.56%
2019/07/16	0	0.00	1	14.80	14.75	-1	359	-0.28%
2019/07/15	1	14.55	0	0.00	14.75	1	362	0.28%
2019/07/11	0	0.00	1	14.80	14.75	-1	381	-0.26%
2019/07/03	0	0.00	1	14.80	14.80	-1	525	-0.19%
2019/06/21	1	14.35	0	0.00	14.30	1	604	0.17%
2019/06/11	0	0.00	1	14.60	14.65	-1	624	-0.16%
2019/05/13	0.4	15.55	0	0.00	15.45	0.4	728	0.06%
2019/05/09	1	16.35	0	0.00	16.40	1	723	0.14%
2019/04/23	0	0.00	1	18.30	18.35	-1	777	-0.13%
2019/04/18	1	18.00	0	0.00	17.90	1	815	0.12%
2019/04/15	3	18.17	10	18.20	18.20	-7	784	-0.89%
2019/04/12	2	18.38	23	18.54	18.30	-21	766	-2.74%
2019/04/11	28	18.17	1	18.25	18.05	27	700	3.85%
2019/04/10	1	18.00	3	18.20	18.20	-2	679	-0.29%
2019/04/03	2	17.75	2	17.88	17.90	0	608	0.00%
2019/03/28	0	0.00	4	17.15	17.15	-4	565	-0.71%
2019/03/20	1	17.35	0	0.00	17.30	1	532	0.19%
2019/03/06	5	18.29	0	0.00	18.10	5	558	0.89%
2019/03/04	0	0.00	13.7	18.14	18.05	-13.7	546	-2.51%
2019/01/24	0.1	18.00	0	0.00	17.95	0.1	461	0.02%
2019/01/11	0	0.00	0	18.70	18.65	0	407	0.00%
2019/01/10	0	0.00	1	18.30	18.15	-1	362	-0.28%
2019/01/07	0	0.00	0	17.55	17.60	0	367	-0.01%
2018/12/27	1	17.60	0	0.00	17.80	1	402	0.25%
2018/12/11	0	0.00	1	18.75	18.75	-1	409	-0.24%
2018/12/07	1	19.85	1	19.30	19.30	0	418	0.00%
2018/10/05	0	0.00	1	18.90	18.70	-1	633	-0.16%
2018/09/21	4	19.50	0	0.00	19.35	4	965	0.41%
2018/09/03	1	19.90	0	0.00	19.60	1	1,583	0.06%
2018/08/28	0	0.00	1	20.15	20.15	-1	1,794	-0.06%
2018/08/24	0	0.00	15	19.90	19.95	-15	1,814	-0.83%
2018/08/22	0	0.00	2	20.00	20.45	-2	1,865	-0.11%
2018/08/15	0	0.00	10	20.55	20.30	-10	2,017	-0.50%
2018/08/06	1	22.55	0	0.00	22.50	1	2,317	0.04%
2018/07/13	4	24.23	1	24.50	24.40	3	2,195	0.14%
2018/07/09	2	23.58	0	0.00	23.30	2	2,077	0.10%
2018/06/14	0	0.00	6	26.55	26.70	-6	1,511	-0.40%
2018/06/11	0	0.00	10	25.76	26.40	-10	1,302	-0.77%
2018/06/08	2	25.15	0	0.00	24.80	2	1,207	0.17%
2018/06/06	2	25.50	2	25.40	25.30	0	1,191	0.00%
2018/06/01	0	0.00	2	24.45	24.40	-2	1,020	-0.20%
2018/05/31	10	24.54	8	24.92	24.40	2	1,013	0.20%
2018/05/30	0	0.00	1	24.10	24.20	-1	980	-0.10%
2018/05/28	1	23.40	17	24.87	25.10	-16	919	-1.74%
2018/05/23	0	0.00	0.1	23.40	23.45	-0.1	809	-0.01%
2018/05/22	3	23.35	100	23.80	23.35	-97	793	-12.23%
2018/05/21	7	24.44	2	23.65	24.20	5	765	0.65%
2018/05/18	121	22.37	1	23.65	23.90	120	701	17.10%	大買/鉅額交易
2018/05/17	0.9	22.85	17	22.76	22.85	-16.1	625	-2.57%
2018/05/14	2.1	21.65	1	21.40	21.70	1.1	563	0.20%
2018/05/07	0	0.00	0.1	19.30	19.30	-0.1	480	-0.02%
2018/04/26	2	19.70	0	0.00	19.35	2	488	0.41%
2018/04/24	0	0.00	10	19.52	19.40	-10	495	-2.02%
2018/04/16	0	0.00	7	21.16	21.10	-7	504	-1.39%
2018/04/10	2	21.50	15	21.80	21.50	-13	603	-2.15%
2018/03/30	5	21.60	0	0.00	21.50	5	605	0.83%
2018/03/28	15	21.65	0	0.00	21.75	15	603	2.49%
2018/03/12	0	0.00	5	21.70	21.30	-5	631	-0.79%
2018/03/09	0	0.00	1	22.65	22.45	-1	622	-0.16%
2018/03/08	1	22.70	0	0.00	22.90	1	617	0.16%
2018/02/27	0	0.00	5	21.10	21.15	-5	635	-0.79%
2018/02/26	0	0.00	2	21.30	21.20	-2	638	-0.31%
2018/02/21	10	21.45	0	0.00	21.75	10	638	1.57%
2018/02/05	0	0.00	25	22.45	22.50	-25	588	-4.25%
2018/01/31	8	23.75	0	0.00	23.60	8	593	1.35%
2018/01/29	0	0.00	1	24.05	23.85	-1	596	-0.17%
2018/01/26	0	0.00	10	23.90	23.95	-10	605	-1.65%
2018/01/25	0	0.00	2	24.05	24.00	-2	610	-0.33%
2018/01/18	0	0.00	0.2	24.50	24.55	-0.2	673	-0.03%
2018/01/17	0	0.00	1	24.50	24.45	-1	753	-0.13%
2018/01/05	10	26.16	0	0.00	26.15	10	747	1.34%
2018/01/04	6	26.60	0	0.00	26.60	6	721	0.83%
2018/01/03	0	0.00	3	24.70	24.75	-3	672	-0.45%