金麗-KY (8429)-元大-六合券商分點個股進出

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

金麗-KY

(8429)

可現股當沖

股價
10.10
漲跌
▼0.10
漲幅
-0.98%
成交量
479張
產業
上市貿易百貨類股
122人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金麗-KY (8429)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	9.71	0	0.00	9.78	0	237	0.00%
2024/04/18	0	9.99	0	0.00	9.80	0	233	0.00%
2024/04/02	1	9.63	0	0.00	9.69	1	255	0.39%
2024/03/20	0	9.74	0	0.00	9.54	0	273	0.00%
2024/03/18	0	0.00	0.9	9.78	9.74	-0.9	270	-0.33%
2024/03/14	0	9.95	0	0.00	10.10	0	291	0.00%
2024/03/12	1	9.98	0	0.00	9.99	1	284	0.35%
2024/03/05	0	10.50	0	0.00	10.35	0	302	0.02%
2024/02/19	0	10.75	0	0.00	10.65	0	343	0.01%
2024/02/15	0	0.00	5	10.70	10.95	-5	333	-1.50%
2024/01/23	0	10.80	0	0.00	10.75	0	338	0.00%
2024/01/22	0	10.75	0	0.00	10.75	0	338	0.00%
2024/01/19	0	10.80	0	0.00	10.75	0	338	0.00%
2024/01/16	0	0.00	0.2	10.95	10.85	-0.2	336	-0.06%
2024/01/11	0	0.00	0.3	10.95	11.00	-0.3	358	-0.08%
2024/01/08	0	0.00	0	11.05	11.05	0	446	0.00%
2024/01/05	0	0.00	0.6	10.86	10.90	-0.6	440	-0.13%
2023/12/15	0	10.85	0	0.00	10.85	0	413	0.00%
2023/12/05	0	0.00	18	11.05	11.00	-18	375	-4.80%
2023/11/30	0	0.00	0.1	11.15	11.05	-0.1	343	-0.03%
2023/11/29	0	0.00	5	11.10	11.20	-5	340	-1.47%
2023/11/28	0.5	10.95	0	10.95	11.30	0.5	321	0.15%
2023/11/27	0	0.00	0.3	10.95	11.15	-0.3	301	-0.08%
2023/10/19	0	0.00	3	11.00	11.00	-3	258	-1.16%
2023/10/18	0	0.00	2	11.05	11.20	-2	245	-0.81%
2023/10/16	5	10.95	11	10.34	10.65	-6	212	-2.83%
2023/10/11	2	9.97	0	0.00	10.00	2	162	1.23%
2023/09/18	0	0.00	1	10.15	10.10	-1	227	-0.44%
2023/09/15	0	0.00	5	10.20	10.15	-5	229	-2.17%
2023/09/12	0	10.20	0	0.00	10.10	0	230	0.00%
2023/09/01	0	0.00	1.3	10.13	10.15	-1.3	249	-0.54%
2023/08/24	0	9.95	0	0.00	9.92	0	258	0.01%
2023/08/22	0.2	9.94	0	0.00	9.91	0.2	262	0.08%
2023/08/08	0	0.00	6	10.12	10.15	-6	307	-1.95%
2023/07/24	1	10.30	0	0.00	10.35	1	301	0.33%
2023/07/21	0	0.00	5	10.60	10.60	-5	295	-1.69%
2023/07/20	0	0.00	7	10.56	10.60	-7	298	-2.34%
2023/07/18	0	0.00	4	10.55	10.70	-4	295	-1.35%
2023/07/06	2.1	11.38	0	0.00	11.20	2.1	268	0.76%
2023/07/03	10	11.10	0	0.00	11.05	10	242	4.13%
2023/06/26	0.3	10.90	0	0.00	10.85	0.3	228	0.12%
2023/05/08	0.2	10.75	0	0.00	10.70	0.2	213	0.09%
2023/05/05	0	0.00	0.1	10.50	10.55	-0.1	219	-0.05%
2023/04/24	0	10.50	0	0.00	10.35	0	350	0.00%
2023/04/18	0	0.00	10	10.60	10.55	-10	371	-2.69%
2023/04/11	0	10.70	0	0.00	10.55	0	391	0.00%
2023/03/31	0	0.00	0.5	10.45	10.45	-0.5	483	-0.10%
2023/03/27	0	0.00	0.1	10.45	10.35	-0.1	540	-0.02%
2023/03/20	0	10.35	0	0.00	10.15	0	734	0.00%
2023/03/17	4	10.23	0	0.00	10.15	4	786	0.51%
2023/03/15	0	10.35	0	0.00	10.15	0	887	0.00%
2023/03/03	0	11.15	0	0.00	11.00	0	868	0.00%
2023/02/13	0	0.00	3	10.60	10.60	-3	865	-0.35%
2023/02/01	3	11.50	0	0.00	11.45	3	838	0.36%
2023/01/16	0	0.00	3	10.50	10.50	-3	735	-0.41%
2022/12/28	3	11.35	3	11.20	11.15	0	673	0.00%
2022/12/27	5	11.35	6	11.46	11.35	-1	662	-0.15%
2022/12/26	0	0.00	1	11.10	11.10	-1	622	-0.16%
2022/12/23	1	11.45	0	0.00	11.20	1	604	0.17%
2022/12/19	3	11.40	0	0.00	11.20	3	538	0.56%
2022/12/14	1	11.50	0	0.00	11.25	1	499	0.20%
2022/12/13	1	11.70	2	11.20	11.20	-1	463	-0.22%
2022/12/12	4	11.13	3	11.15	11.70	1	411	0.24%
2022/12/09	0.2	10.90	0	0.00	11.00	0.2	339	0.06%
2022/12/05	0	0.00	0.2	9.51	9.50	-0.2	190	-0.08%
2022/09/23	0	10.44	0	0.00	10.30	0	199	0.00%
2022/09/16	0	0.00	1	10.25	10.25	-1	190	-0.53%
2022/09/15	1	10.35	0	0.00	10.30	1	188	0.53%
2022/08/24	3	9.75	3	10.40	10.45	0	184	0.00%
2022/06/07	3	11.10	0	0.00	11.10	3	229	1.31%
2022/05/27	3	10.60	0	0.00	10.55	3	247	1.21%
2022/05/17	2	10.55	0	0.00	10.45	2	226	0.88%
2022/05/10	0	0.00	0.1	10.30	10.30	-0.1	220	-0.06%
2022/05/09	1	10.30	2	10.25	10.35	-1	224	-0.45%
2022/04/28	0	0.00	0.7	10.65	10.55	-0.7	247	-0.28%
2022/03/23	0.1	11.30	0	0.00	11.25	0.1	381	0.03%
2022/03/08	0	0.00	51	10.54	10.65	-51	460	-11.07%
2022/03/07	1.1	10.86	0	0.00	10.85	1.1	457	0.23%
2022/01/24	0.1	11.45	0	0.00	11.30	0.1	937	0.01%
2021/12/20	0	0.00	10	13.00	12.90	-10	1,669	-0.60%
2021/12/17	2	13.40	70	13.33	13.10	-68	1,672	-4.07%
2021/12/14	1	13.10	0	0.00	12.90	1	1,724	0.06%
2021/12/09	2	13.45	0	0.00	13.35	2	1,868	0.11%
2021/12/08	0.2	12.95	0	0.00	13.00	0.2	1,910	0.01%
2021/12/06	0	0.00	5	12.75	12.70	-5	1,927	-0.26%
2021/12/03	0	0.00	1	12.80	12.60	-1	1,923	-0.05%
2021/11/26	10	12.85	5	12.90	12.95	5	1,910	0.26%
2021/11/25	13	13.26	0	0.00	13.30	13	1,902	0.68%
2021/11/23	32	13.35	0	0.00	13.10	32	1,908	1.68%
2021/11/22	25	13.30	0	0.00	13.20	25	1,907	1.31%
2021/11/19	1	13.15	0	0.00	13.10	1	1,902	0.05%
2021/11/18	6	13.45	0	0.00	13.40	6	1,916	0.31%
2021/11/16	0	0.00	1	13.65	13.45	-1	1,910	-0.05%
2021/11/15	1.1	14.11	0.1	14.25	13.85	1	1,882	0.05%
2021/11/12	1	14.65	0	0.00	14.65	1	1,860	0.05%
2021/11/10	0	0.00	4	15.00	14.60	-4	1,809	-0.22%
2021/11/03	0	0.00	0.1	13.75	13.85	-0.1	1,721	-0.01%
2021/11/02	10	14.20	0	0.00	13.55	10	1,721	0.58%
2021/11/01	0	0.00	10	14.75	14.55	-10	1,689	-0.59%
2021/10/28	10	13.90	0	0.00	14.00	10	1,626	0.61%
2021/10/27	4	14.41	3	14.10	14.20	1	1,592	0.06%
2021/10/26	0	0.00	1	13.05	13.40	-1	1,466	-0.07%
2021/10/22	1	13.35	0	0.00	13.10	1	1,453	0.07%
2021/10/14	1	13.05	1	12.45	12.35	0	1,576	0.00%
2021/10/05	0	0.00	1	12.00	12.05	-1	1,610	-0.06%
2021/09/28	0.2	13.05	0	0.00	13.00	0.2	1,920	0.01%
2021/09/15	0	0.00	0.1	12.75	12.70	-0.1	2,057	-0.01%
2021/09/14	3	12.85	3	13.37	12.75	0	2,283	0.00%
2021/09/13	1	12.95	1	12.55	12.40	0	2,565	0.00%
2021/09/10	2	12.60	0	0.00	12.95	2	2,681	0.07%
2021/09/06	0	0.00	0.1	12.35	12.00	-0.1	3,064	0.00%
2021/09/03	0.2	12.70	0	0.00	12.55	0.2	3,073	0.01%
2021/08/31	3.2	12.51	0	0.00	12.55	3.2	3,130	0.10%
2021/08/30	0.2	12.60	0	0.00	12.60	0.2	3,187	0.01%
2021/08/26	0	0.00	2	12.40	12.45	-2	3,347	-0.06%
2021/08/25	2.2	12.30	0	0.00	12.30	2.2	3,451	0.06%
2021/08/24	0	0.00	2	12.00	12.10	-2	3,488	-0.06%
2021/08/23	2	12.40	0	0.00	12.85	2	3,545	0.06%
2021/08/16	0	0.00	1	11.95	12.05	-1	3,891	-0.03%
2021/08/12	0	0.00	16	12.65	13.05	-16	3,906	-0.41%
2021/08/10	1	13.30	0	0.00	12.95	1	3,900	0.03%
2021/08/06	0.2	14.15	0	0.00	14.40	0.2	3,886	0.01%
2021/07/28	0	0.00	1	14.00	13.80	-1	3,998	-0.03%
2021/07/27	0.3	14.45	0	0.00	14.15	0.3	4,009	0.01%
2021/07/26	2	15.23	0	0.00	14.70	2	4,008	0.05%
2021/07/23	1	14.60	5	14.50	15.00	-4	3,969	-0.10%
2021/07/22	5	13.80	1	13.85	13.65	4	3,956	0.10%
2021/07/20	3	14.15	0	0.00	14.05	3	3,953	0.08%
2021/07/19	1	14.40	0	0.00	14.55	1	3,948	0.03%
2021/07/16	0	0.00	1	15.05	14.50	-1	3,987	-0.03%
2021/07/15	1	14.95	0	0.00	14.90	1	3,965	0.03%
2021/07/14	2	14.48	0	0.00	14.10	2	3,933	0.05%
2021/07/13	1	14.50	0	0.00	14.35	1	3,885	0.03%
2021/07/12	1	15.35	0	0.00	15.00	1	3,819	0.03%
2021/07/09	34	16.03	0	0.00	15.30	34	3,755	0.91%
2021/07/08	13	16.94	1	18.00	16.90	12	3,665	0.33%
2021/07/07	6	19.23	1	21.50	18.75	5	3,495	0.14%
2021/07/06	0	0.00	6	18.74	19.85	-6	3,400	-0.18%
2021/07/05	2	18.35	2	18.25	18.05	0	3,313	0.00%
2021/06/29	1	17.00	2	17.23	17.00	-1	3,189	-0.03%
2021/06/28	2	17.60	2	18.00	17.50	0	3,163	0.00%
2021/06/25	0	0.00	3	18.23	17.80	-3	3,122	-0.10%
2021/06/24	2	17.08	3	17.80	17.80	-1	3,075	-0.03%
2021/06/23	5	17.02	16	17.49	16.70	-11	3,015	-0.36%
2021/06/22	32	17.34	10	16.61	16.20	22	2,728	0.81%
2021/06/21	8	17.25	2	17.50	17.50	6	2,363	0.25%
2021/06/18	1	15.35	7	15.80	15.95	-6	2,207	-0.27%
2021/06/17	0	0.00	43	14.47	14.50	-43	1,978	-2.17%
2021/06/16	0	0.00	3	12.75	13.20	-3	1,820	-0.16%
2021/06/15	4	11.85	0	0.00	12.00	4	1,788	0.22%
2021/06/11	0	0.00	10	11.90	11.90	-10	1,785	-0.56%
2021/06/10	2	11.85	0	0.00	11.85	2	1,771	0.11%
2021/06/04	13	13.86	0	0.00	13.35	13	1,644	0.79%
2021/06/03	0	0.00	31	13.69	14.30	-31	1,559	-1.99%
2021/06/02	0	0.00	3	13.33	13.10	-3	1,472	-0.20%
2021/05/31	0	0.00	2	12.35	12.35	-2	1,317	-0.15%
2021/05/28	14	12.23	6	12.44	12.60	8	1,230	0.65%
2021/05/26	0	0.00	122	10.85	11.25	-122	947	-12.87%	大賣/鉅額交易
2021/05/25	0	0.00	1	10.45	10.25	-1	856	-0.12%
2021/05/13	0	0.00	1	9.70	9.51	-1	761	-0.13%
2021/05/10	0	0.00	5	11.00	11.10	-5	668	-0.75%
2021/05/04	2	10.20	0	0.00	9.55	2	603	0.33%
2021/05/03	0	0.00	1	10.30	10.20	-1	578	-0.17%
2021/04/28	0	0.00	9	10.63	11.00	-9	530	-1.70%
2021/04/23	0.1	9.60	0	0.00	9.54	0.1	457	0.02%
2021/04/22	1.3	9.86	20	9.75	9.51	-18.7	462	-4.04%
2021/04/20	0	0.00	6	9.15	9.13	-6	409	-1.46%
2021/04/19	0	0.00	24	9.17	9.17	-24	420	-5.71%
2021/04/12	0	0.00	2.3	8.92	8.91	-2.3	601	-0.38%
2021/04/09	0	0.00	1	8.52	8.55	-1	584	-0.17%
2021/03/31	15	8.34	0	0.00	8.34	15	606	2.47%
2021/03/26	0	0.00	1	8.43	8.46	-1	631	-0.16%
2021/03/25	1	8.34	0	0.00	8.34	1	639	0.16%
2021/03/24	14.1	8.32	0	0.00	8.34	14.1	648	2.18%
2021/03/23	29	8.43	0	0.00	8.38	29	662	4.38%
2021/03/22	10	8.63	0	0.00	8.71	10	683	1.46%
2021/03/19	14	8.68	0	0.00	8.70	14	690	2.03%
2021/03/17	4	8.78	0	0.00	8.73	4	715	0.56%
2021/03/16	0	0.00	1	8.87	8.95	-1	725	-0.14%
2021/03/10	1.3	8.55	0	0.00	8.51	1.3	735	0.17%
2021/03/09	0.1	8.59	0	0.00	8.47	0.1	741	0.01%
2021/03/08	0.1	8.59	0	0.00	8.48	0.1	759	0.01%
2021/03/05	1	8.48	0	0.00	8.49	1	790	0.13%
2021/03/04	3	8.53	0	0.00	8.51	3	803	0.37%
2021/02/26	3	8.60	0	0.00	8.60	3	808	0.37%
2021/02/24	8	8.67	0	0.00	8.65	8	811	0.99%
2021/01/29	3	8.31	0	0.00	8.24	3	823	0.36%
2021/01/25	0	0.00	1.2	8.33	8.48	-1.2	815	-0.15%
2021/01/20	57	8.67	0	0.00	8.47	57	816	6.98%
2021/01/19	3	8.85	0	0.00	8.86	3	808	0.37%
2021/01/18	1	8.90	0	0.00	8.91	1	807	0.12%
2021/01/15	12	8.94	0	0.00	8.82	12	800	1.50%
2021/01/14	7	9.13	0	0.00	9.11	7	784	0.89%
2021/01/13	3	9.20	3	9.34	9.22	0	781	0.00%
2021/01/12	5	9.17	8	9.34	9.11	-3	771	-0.39%
2021/01/11	5	9.43	0	0.00	9.39	5	757	0.66%
2021/01/08	0	0.00	1	9.53	9.56	-1	747	-0.13%
2021/01/07	1	9.82	0	0.00	9.79	1	734	0.14%
2021/01/06	2	9.78	38	10.29	9.94	-36	691	-5.21%
2021/01/05	10	9.24	0	0.00	9.46	10	567	1.76%
2021/01/04	36	9.35	3	9.25	9.32	33	559	5.90%
2020/12/31	14	9.40	0	0.00	9.37	14	559	2.50%
2020/12/24	0	0.00	1	9.32	9.39	-1	555	-0.18%
2020/12/23	0	0.00	6.4	9.14	9.14	-6.4	543	-1.18%
2020/12/22	1	9.17	1	9.16	9.03	0	559	0.00%
2020/12/17	3.2	9.21	0	0.00	9.26	3.2	653	0.48%
2020/12/16	17	9.00	1	9.13	9.15	16	755	2.12%
2020/12/10	11	8.56	3	8.66	8.51	8	849	0.94%
2020/12/09	2	9.09	0	0.00	8.96	2	835	0.24%
2020/12/07	1	8.88	0	0.00	8.85	1	835	0.12%
2020/12/02	5	9.08	0	0.00	9.02	5	847	0.59%
2020/12/01	0	0.00	0.1	9.00	9.29	-0.1	834	-0.01%
2020/11/27	0	0.00	0.1	8.90	8.77	-0.1	803	-0.01%
2020/11/25	0	0.00	0	8.72	8.59	0	799	0.00%
2020/11/20	0	0.00	0.4	8.59	8.59	-0.4	808	-0.05%
2020/11/17	0.2	8.53	0	0.00	8.52	0.2	804	0.02%
2020/11/09	0.2	8.39	0	0.00	8.34	0.2	820	0.02%
2020/11/06	0	0.00	2	8.29	8.24	-2	823	-0.24%
2020/11/05	1	8.18	0	0.00	8.19	1	826	0.12%
2020/11/03	1	8.19	1	8.26	8.21	0	832	0.00%
2020/11/02	1	8.13	0	0.00	8.13	1	832	0.12%
2020/10/29	5	8.45	0	8.68	8.43	5	827	0.60%
2020/10/27	0	0.00	1	8.70	8.70	-1	837	-0.12%
2020/10/26	0	0.00	1	8.73	8.65	-1	839	-0.12%
2020/10/19	1	8.67	0	0.00	8.62	1	845	0.12%
2020/10/16	2	8.74	0	0.00	8.78	2	846	0.24%
2020/10/05	0	0.00	2	9.43	9.35	-2	1,016	-0.20%
2020/09/25	2	8.39	0	0.00	8.61	2	1,074	0.19%
2020/09/23	3	9.65	2	9.71	9.50	1	1,040	0.10%
2020/09/21	3	9.71	12	10.05	10.10	-9	950	-0.95%
2020/09/18	1	9.40	1	8.90	9.41	0	842	0.00%
2020/09/17	0	0.00	1	8.32	8.56	-1	694	-0.14%
2020/09/16	1	8.19	0	0.00	8.20	1	682	0.15%
2020/09/15	1	8.17	0	0.00	8.16	1	701	0.14%
2020/09/09	0	0.00	1	8.65	8.64	-1	711	-0.14%
2020/08/28	0	0.00	1	7.90	7.83	-1	669	-0.15%
2020/08/27	1	7.93	0	0.00	7.70	1	677	0.15%
2020/08/24	1	7.65	0	0.00	7.65	1	661	0.15%
2020/08/21	0	0.00	1	7.60	7.62	-1	664	-0.15%
2020/08/20	1	7.50	0	0.00	7.50	1	668	0.15%
2020/08/19	1	7.93	1	8.03	7.94	0	659	0.00%
2020/08/18	1	7.94	1	8.01	7.94	0	653	0.00%
2020/08/14	0	0.00	1	7.88	7.84	-1	646	-0.15%
2020/08/13	1	7.81	0	0.00	7.80	1	641	0.16%
2020/08/10	1	8.02	1	8.13	8.02	0	642	0.00%
2020/08/07	2	8.09	0	0.00	8.03	2	645	0.31%
2020/08/05	0.2	8.38	0	0.00	8.33	0.2	643	0.03%
2020/08/03	0	0.00	1	8.30	8.30	-1	648	-0.15%
2020/07/21	0	0.00	0.1	8.76	8.74	-0.1	655	-0.01%
2020/07/17	1	8.88	0	0.00	8.71	1	650	0.15%
2020/07/16	1	9.01	0	0.00	9.01	1	644	0.16%
2020/07/15	6	9.04	2	9.03	9.32	4	614	0.65%
2020/07/13	0	0.00	1	9.02	8.75	-1	547	-0.18%
2020/07/10	2	9.16	1	9.48	8.90	1	535	0.19%
2020/07/03	0	0.00	1	7.49	7.47	-1	401	-0.25%
2020/07/02	0	0.00	2	7.53	7.50	-2	400	-0.50%
2020/06/30	1	7.50	0	0.00	7.50	1	400	0.25%
2020/06/29	4	7.32	0	0.00	7.43	4	404	0.99%
2020/06/23	4	7.45	0	0.00	7.43	4	398	1.00%
2020/06/22	1	7.52	1	7.59	7.52	0	401	0.00%
2020/06/16	0	0.00	1	7.31	7.32	-1	387	-0.26%
2020/06/15	0.1	7.27	0	0.00	7.19	0.1	405	0.01%
2020/06/12	1	7.24	0	0.00	7.21	1	414	0.24%
2020/06/09	5	7.53	1	7.53	7.53	4	453	0.88%
2020/06/02	1	7.37	0	0.00	7.40	1	475	0.21%
2020/05/29	0	0.00	1	7.37	7.32	-1	481	-0.21%
2020/05/19	1	7.22	0	0.00	7.24	1	467	0.21%
2020/05/15	1	7.10	1	7.23	7.10	0	463	0.00%
2020/05/14	1	7.30	0	0.00	7.22	1	459	0.22%
2020/05/08	1	7.64	1	7.75	7.62	0	455	0.00%
2020/05/07	0	0.00	1	7.50	7.58	-1	457	-0.22%
2020/05/04	1	7.24	0	0.00	7.24	1	448	0.22%
2020/04/30	0	0.00	1	7.45	7.50	-1	448	-0.22%
2020/04/29	0	0.00	10	7.23	7.32	-10	450	-2.22%
2020/04/28	0	0.00	21	7.18	7.21	-21	454	-4.62%
2020/04/27	0	0.00	20	7.03	7.05	-20	462	-4.33%
2020/04/24	3	6.89	1	6.92	6.91	2	463	0.43%
2020/04/23	1	6.84	7	6.86	6.84	-6	462	-1.30%
2020/04/21	2	6.77	0	0.00	6.70	2	459	0.44%
2020/04/16	0	0.00	20	7.03	7.01	-20	449	-4.45%
2020/04/15	0	0.00	11	7.02	7.09	-11	448	-2.45%
2020/04/13	0	0.00	10	6.95	6.90	-10	443	-2.25%
2020/04/09	1	6.90	10	6.86	6.91	-9	442	-2.03%
2020/04/08	0	0.00	11	6.94	6.99	-11	441	-2.49%
2020/04/07	1	6.68	7	6.69	6.78	-6	439	-1.37%
2020/04/06	0	0.00	1	6.60	6.60	-1	447	-0.22%
2020/04/01	0	0.00	13	6.75	6.73	-13	482	-2.69%
2020/03/31	5	6.48	10	6.63	6.60	-5	495	-1.01%
2020/03/30	5	6.42	0	0.00	6.43	5	486	1.03%
2020/03/26	2	6.33	2	6.31	6.35	0	484	0.00%
2020/03/20	1	6.00	1	6.11	6.27	0	471	0.00%
2020/03/18	0	0.00	1	6.55	6.44	-1	453	-0.22%
2020/03/17	6	6.62	0	0.00	6.44	6	446	1.34%
2020/03/13	1	7.44	19	7.45	7.50	-18	414	-4.34%
2020/03/12	0	0.00	3	8.47	8.26	-3	398	-0.75%
2020/03/11	1	9.05	2	9.43	9.16	-1	381	-0.26%
2020/03/06	1	9.82	1	9.90	9.90	0	367	0.00%
2020/03/05	1	9.98	1	10.05	9.96	0	374	0.00%
2020/03/02	0	0.00	1	9.62	9.69	-1	378	-0.26%
2020/02/24	0	0.00	1	9.84	9.84	-1	384	-0.26%
2020/02/19	1	9.90	2	9.98	9.90	-1	413	-0.24%
2020/02/14	0	0.00	12	9.78	9.80	-12	449	-2.67%
2020/02/13	1	9.61	0	0.00	9.55	1	450	0.22%
2020/02/12	1	9.73	1	9.74	9.73	0	452	0.00%
2020/02/11	1	9.56	0	0.00	9.56	1	451	0.22%
2020/02/07	13	9.75	0	0.00	9.72	13	442	2.94%
2020/02/03	1	9.70	0	0.00	9.70	1	435	0.23%
2020/01/30	2	10.43	0	0.00	10.25	2	413	0.48%
2020/01/08	0	0.00	1	11.65	11.70	-1	391	-0.26%
2020/01/02	1	11.90	0	0.00	11.90	1	395	0.25%
2019/12/27	2	12.10	6	12.13	12.10	-4	379	-1.05%
2019/12/26	0	0.00	6	11.59	11.65	-6	341	-1.75%
2019/12/24	1	11.10	0	0.00	11.15	1	324	0.31%
2019/12/20	10	11.20	0	0.00	11.25	10	321	3.11%
2019/12/16	9	11.08	0	0.00	11.15	9	309	2.91%
2019/12/09	0	0.00	1	11.35	11.30	-1	304	-0.33%
2019/12/02	0	0.00	1	11.45	11.35	-1	296	-0.34%
2019/11/29	1	11.60	0	0.00	11.60	1	289	0.35%
2019/11/28	1	11.65	1	11.85	11.65	0	285	0.00%
2019/11/26	6	11.88	0	0.00	11.75	6	289	2.07%
2019/11/21	1	11.80	0	0.00	11.90	1	284	0.35%
2019/11/20	1	11.55	1	11.90	12.00	0	279	0.00%
2019/11/19	1	11.60	0	0.00	11.60	1	267	0.37%
2019/11/15	0	0.00	1	11.90	12.00	-1	249	-0.40%
2019/11/14	2.8	12.11	1	12.30	12.10	1.8	244	0.74%
2019/11/13	1	12.45	7	12.51	12.45	-6	230	-2.60%
2019/11/11	1	12.85	1	12.85	12.85	0	215	0.00%
2019/11/07	0	0.00	0.2	13.00	13.00	-0.2	222	-0.09%
2019/10/31	0	0.00	1	13.05	13.00	-1	231	-0.43%
2019/10/30	0.9	13.05	0	0.00	13.05	0.9	232	0.40%
2019/10/21	1	13.05	0	0.00	13.10	1	242	0.41%
2019/10/14	1	13.00	0	0.00	13.00	1	253	0.39%
2019/10/09	0	0.00	1	13.20	13.25	-1	247	-0.40%
2019/10/08	10	13.25	0	0.00	13.20	10	249	4.00%
2019/10/04	1	13.15	1	13.30	13.15	0	248	0.00%
2019/09/25	0	0.00	10	13.60	13.70	-10	278	-3.59%
2019/09/24	0	0.00	1	13.50	13.60	-1	279	-0.36%
2019/09/19	1	13.50	1	13.50	13.50	0	277	0.00%
2019/09/12	0	0.00	1	13.20	13.20	-1	276	-0.36%
2019/09/11	11	13.30	2	13.25	13.30	9	278	3.23%
2019/09/09	1	13.60	1	13.65	13.60	0	276	0.00%
2019/09/04	1	13.60	0	0.00	13.65	1	288	0.35%
2019/09/02	0	0.00	1	13.50	13.50	-1	292	-0.34%
2019/08/30	0	0.00	3	13.88	13.90	-3	292	-1.02%
2019/08/29	0	0.00	1	13.85	13.80	-1	286	-0.35%
2019/08/28	1	13.65	2	13.60	13.65	-1	281	-0.35%
2019/08/27	1	13.40	2	13.50	13.40	-1	280	-0.36%
2019/08/22	1	13.65	1	13.75	13.60	0	301	0.00%
2019/08/19	1	13.75	11	13.73	13.75	-10	302	-3.30%
2019/08/16	10	13.30	0	0.00	13.40	10	299	3.34%
2019/08/14	5	13.45	5	13.50	13.50	0	299	0.00%
2019/08/13	2	13.33	0	0.00	13.35	2	300	0.67%
2019/08/12	0	0.00	3	13.50	13.60	-3	305	-0.98%
2019/08/08	1	13.75	1	13.80	13.75	0	306	0.00%
2019/08/06	2	13.73	0	0.00	13.80	2	316	0.63%
2019/08/02	3	14.25	0	0.00	14.20	3	329	0.91%
2019/07/31	1	14.55	0	0.00	14.65	1	339	0.29%
2019/07/30	0	0.00	1.1	14.73	14.60	-1.1	340	-0.33%
2019/07/29	0	0.00	1	14.90	14.80	-1	342	-0.29%
2019/07/25	0	0.00	1	14.95	14.85	-1	350	-0.29%
2019/07/22	1	14.90	2	14.90	14.90	-1	349	-0.29%
2019/07/17	0	0.00	0.1	15.00	14.65	-0.1	358	-0.02%
2019/07/15	1	14.55	0	0.00	14.75	1	362	0.28%
2019/07/12	1	14.70	0	0.00	14.70	1	370	0.27%
2019/07/10	1	14.70	1	14.65	14.70	0	392	0.00%
2019/07/08	2	14.83	1	14.95	14.80	1	474	0.21%
2019/07/05	0	0.00	1	15.10	15.10	-1	492	-0.20%
2019/07/04	1	15.10	3	15.22	15.10	-2	532	-0.38%
2019/07/03	3	14.80	1	14.85	14.80	2	525	0.38%
2019/07/01	0	0.00	1	14.45	14.40	-1	560	-0.18%
2019/06/28	1	14.40	1	14.35	14.40	0	564	0.00%
2019/06/27	1	14.30	0	0.00	14.40	1	580	0.17%
2019/06/26	1	14.30	0	0.00	14.30	1	579	0.17%
2019/06/21	1	14.35	0	0.00	14.30	1	604	0.17%
2019/06/20	0	0.00	10	14.35	14.35	-10	606	-1.65%
2019/06/19	0.1	14.30	0	0.00	14.30	0.1	612	0.02%
2019/06/18	10	14.25	0	0.00	14.10	10	619	1.61%
2019/06/14	0	0.00	20	14.40	14.40	-20	624	-3.20%
2019/06/13	1	14.40	1	14.45	14.40	0	631	0.00%
2019/06/12	20	14.38	0	0.00	14.30	20	635	3.15%
2019/06/11	1	14.70	0	0.00	14.65	1	624	0.16%
2019/05/29	1	15.25	2	15.10	15.20	-1	690	-0.14%
2019/05/28	1	15.00	0	0.00	15.00	1	681	0.15%
2019/05/27	0	0.00	1	15.00	14.95	-1	684	-0.15%
2019/05/21	1	15.10	1	15.10	15.10	0	704	0.00%
2019/05/17	1	15.05	1	15.05	15.05	0	713	0.00%
2019/05/16	1	15.50	0	0.00	15.30	1	706	0.14%
2019/05/14	0	0.00	1	15.30	15.75	-1	726	-0.14%
2019/05/13	2	15.50	2.4	15.69	15.45	-0.4	728	-0.06%
2019/05/10	1	16.20	1	16.15	16.20	0	714	0.00%
2019/05/09	2	16.60	0	0.00	16.40	2	723	0.28%
2019/05/08	1	16.95	5	16.95	16.90	-4	721	-0.55%
2019/05/07	0	0.00	10	17.30	17.30	-10	724	-1.38%
2019/05/06	10	17.25	5	17.25	17.25	5	732	0.68%
2019/05/03	20	17.58	0	0.00	17.60	20	747	2.68%
2019/04/29	1	17.60	5	17.63	17.50	-4	764	-0.52%
2019/04/26	1	17.75	1	17.85	17.75	0	779	0.00%
2019/04/25	1.1	17.95	1	18.00	17.95	0.1	782	0.01%
2019/04/24	1	17.95	0	0.00	17.95	1	781	0.13%
2019/04/23	3	18.22	24	18.12	18.35	-21	777	-2.70%
2019/04/22	1	17.90	0.3	17.95	17.90	0.7	775	0.09%
2019/04/19	1	17.90	0	0.00	17.90	1	817	0.12%
2019/04/18	0	0.00	10	18.02	17.90	-10	815	-1.23%
2019/04/17	1	18.30	3	18.40	18.25	-2	808	-0.25%
2019/04/16	0	0.00	2	18.43	18.40	-2	795	-0.25%
2019/04/15	2	18.25	5	18.24	18.20	-3	784	-0.38%
2019/04/12	13	18.32	13	18.71	18.30	0	766	0.00%
2019/04/11	0	0.00	1	18.15	18.05	-1	700	-0.14%
2019/04/10	21	17.77	11	18.25	18.20	10	679	1.47%
2019/04/09	0	0.00	1	17.75	17.80	-1	636	-0.16%
2019/04/08	3	17.63	0	0.00	17.60	3	628	0.48%
2019/04/03	3	17.52	3	17.75	17.90	0	608	0.00%
2019/04/02	2	17.43	1	17.45	17.45	1	586	0.17%
2019/04/01	2	17.45	1	17.45	17.40	1	579	0.17%
2019/03/28	1	17.15	1	17.15	17.15	0	565	0.00%
2019/03/26	1	17.10	1	17.20	16.95	0	558	0.00%
2019/03/22	7	17.26	1	17.25	17.30	6	546	1.10%
2019/03/21	1	17.20	4	17.20	17.20	-3	540	-0.56%
2019/03/20	8	17.40	0	0.00	17.30	8	532	1.50%
2019/03/18	1	17.40	1	17.45	17.40	0	526	0.00%
2019/03/15	1	17.55	1	17.60	17.55	0	526	0.00%
2019/03/14	1	17.60	1	17.75	17.60	0	533	0.00%
2019/03/12	1	17.60	1	17.70	17.60	0	568	0.00%
2019/03/11	1	17.55	0	0.00	17.55	1	566	0.18%
2019/03/08	1	17.65	1	17.90	17.80	0	564	0.00%
2019/03/07	9	17.85	0	0.00	17.75	9	562	1.60%
2019/03/06	1	18.15	8.6	18.34	18.10	-7.6	558	-1.35%
2019/03/05	1	18.25	1	18.20	18.20	0	555	-0.01%
2019/03/04	7	18.29	4	18.39	18.05	3	546	0.55%
2019/02/27	1	17.55	1.5	17.62	17.55	-0.5	514	-0.10%
2019/02/26	1	17.50	1	17.60	17.45	0	507	0.00%
2019/02/21	1	17.50	2	17.48	17.50	-1	505	-0.20%
2019/02/19	3	17.40	0	0.00	17.35	3	498	0.60%
2019/02/18	0	0.00	1	17.55	17.55	-1	510	-0.20%
2019/02/14	1	17.50	5	17.45	17.40	-4	520	-0.77%
2019/02/13	6	18.00	1	18.00	18.00	5	502	0.99%
2019/02/11	1	17.75	1	17.85	17.95	0	493	0.00%
2019/01/30	0.1	17.85	0	0.00	17.70	0.1	490	0.02%
2019/01/25	3	17.82	0	0.00	17.85	3	470	0.64%
2019/01/24	2	18.10	0	0.00	17.95	2	461	0.43%
2019/01/23	14	18.33	0	0.00	18.20	14	442	3.16%
2019/01/22	11	18.51	0	0.00	18.50	11	432	2.54%
2019/01/18	3	18.60	1	18.65	18.75	2	428	0.47%
2019/01/17	0	0.00	1	19.10	19.10	-1	416	-0.24%
2019/01/15	1	18.70	0	0.00	18.75	1	411	0.24%
2019/01/11	0	0.00	12	19.45	18.65	-12	407	-2.95%
2019/01/04	20	17.20	0	0.00	17.30	20	375	5.33%
2019/01/03	1	17.60	2	17.65	17.55	-1	391	-0.26%
2018/12/27	1	18.00	1	18.10	17.80	0	402	0.00%
2018/12/24	2	17.78	0	0.00	17.70	2	403	0.50%
2018/12/14	0	0.00	20	18.55	18.60	-20	408	-4.89%
2018/12/13	2	18.80	0	0.00	18.60	2	410	0.49%
2018/12/11	1	18.70	0	0.00	18.75	1	409	0.24%
2018/12/10	1	18.40	1	18.50	18.65	0	417	0.00%
2018/12/07	0	0.00	1	19.70	19.30	-1	418	-0.24%
2018/12/06	0	0.00	4.1	19.26	19.70	-4.1	410	-1.00%
2018/12/05	1	18.45	0	0.00	18.45	1	375	0.27%
2018/12/04	0	0.00	2	18.98	18.70	-2	380	-0.53%
2018/12/03	1	19.05	1	19.10	18.95	0	386	0.00%
2018/11/30	0	0.00	3	18.60	18.60	-3	382	-0.78%
2018/11/29	2	18.60	0	0.00	18.50	2	383	0.52%
2018/11/28	3.1	18.38	1	18.55	18.65	2.1	382	0.55%
2018/11/26	1	18.10	0	0.00	18.05	1	384	0.26%
2018/11/16	1	18.45	2	18.53	18.35	-1	395	-0.25%
2018/11/15	2	18.30	0	0.00	18.30	2	392	0.51%
2018/11/14	2	17.53	2	17.80	18.10	0	375	0.00%
2018/11/13	1	16.90	1	16.85	16.90	0	372	0.00%
2018/11/09	2	17.13	4	17.16	17.15	-2	379	-0.53%
2018/11/08	1	16.70	2	16.75	16.55	-1	378	-0.26%
2018/11/07	1	16.65	1	16.50	16.65	0	390	0.00%
2018/11/06	2	16.43	2	16.55	16.30	0	427	0.00%
2018/11/05	2	16.40	0	0.00	16.40	2	440	0.45%
2018/11/02	1	16.60	0	0.00	16.55	1	447	0.22%
2018/10/29	0	0.00	4	15.83	15.75	-4	469	-0.85%
2018/10/24	1	16.75	1	16.90	16.75	0	482	0.00%
2018/10/23	1	16.80	0	0.00	16.80	1	485	0.21%
2018/10/22	0	0.00	1	16.90	17.15	-1	492	-0.20%
2018/10/18	1	16.90	0	0.00	16.85	1	507	0.20%
2018/10/17	1	17.00	2	17.05	16.85	-1	527	-0.19%
2018/10/16	2	16.80	0	0.00	16.75	2	527	0.38%
2018/10/15	0	0.00	3	16.95	16.95	-3	536	-0.56%
2018/10/11	1	16.80	2	16.88	16.80	-1	567	-0.18%
2018/10/09	0	0.00	0.3	18.90	18.65	-0.3	577	-0.04%
2018/10/08	3	18.85	3	18.90	18.90	0	604	0.00%
2018/10/05	0	0.00	1	18.75	18.70	-1	633	-0.16%
2018/10/04	1	19.40	1	19.45	19.40	0	671	0.00%
2018/10/02	2	19.98	0	0.00	19.75	2	718	0.28%
2018/10/01	0	0.00	1.1	19.97	20.15	-1.1	848	-0.13%
2018/09/28	0	0.00	1.2	19.71	19.70	-1.2	890	-0.13%
2018/09/26	1	19.50	1	19.60	19.40	0	925	0.00%
2018/09/21	1	19.35	2	19.40	19.35	-1	965	-0.10%
2018/09/19	1	19.40	3	19.55	19.50	-2	1,011	-0.20%
2018/09/14	0	0.00	1	19.85	19.80	-1	1,148	-0.09%
2018/09/13	1	19.60	1	19.20	19.60	0	1,178	0.00%
2018/09/12	0	0.00	1	18.70	18.70	-1	1,200	-0.08%
2018/09/11	0	0.00	0.5	19.00	18.90	-0.5	1,219	-0.04%
2018/09/10	3	19.10	6	18.89	18.70	-3	1,240	-0.24%
2018/09/07	1	19.40	1.5	19.17	19.10	-0.5	1,282	-0.04%
2018/09/06	1	19.45	0.1	19.60	19.45	0.9	1,330	0.07%
2018/09/05	12	19.50	0	0.00	19.45	12	1,425	0.84%
2018/09/04	9	19.50	1	19.55	19.55	8	1,489	0.54%
2018/09/03	21	19.66	1	19.95	19.60	20	1,583	1.26%
2018/08/30	1	19.85	0	0.00	19.85	1	1,611	0.06%
2018/08/23	2.5	20.10	0	0.00	20.05	2.5	1,850	0.14%
2018/08/22	1	20.00	1	20.40	20.45	0	1,865	0.00%
2018/08/21	1	19.75	2	19.83	20.00	-1	1,896	-0.05%
2018/08/20	21	19.92	2	20.00	19.80	19	1,989	0.95%
2018/08/17	2	20.33	2	20.35	20.25	0	1,995	0.00%
2018/08/16	181	20.50	0	0.00	20.30	181	2,001	9.04%	大買/鉅額交易
2018/08/15	122	20.65	0	0.00	20.30	122	2,017	6.05%	大買/鉅額交易
2018/08/13	6	20.29	1	20.40	20.25	5	2,129	0.23%
2018/08/10	1	22.45	5	22.54	22.45	-4	2,185	-0.18%
2018/08/08	1	22.85	1	22.95	22.65	0	2,266	0.00%
2018/08/03	0	0.00	2	22.45	22.60	-2	2,357	-0.08%
2018/08/01	1	22.60	0	0.00	22.60	1	2,358	0.04%
2018/07/31	1	22.50	1	22.55	22.50	0	2,356	0.00%
2018/07/30	1	22.45	5	22.50	22.45	-4	2,340	-0.17%
2018/07/27	2	22.53	0	0.00	22.45	2	2,337	0.09%
2018/07/26	0	0.00	1	22.85	22.60	-1	2,329	-0.04%
2018/07/25	0	0.00	1	22.65	22.60	-1	2,312	-0.04%
2018/07/24	2	22.53	1	22.75	22.55	1	2,311	0.04%
2018/07/23	1	22.45	1	22.55	22.10	0	2,295	0.00%
2018/07/20	2	22.38	2	22.70	22.35	0	2,294	0.00%
2018/07/19	26	22.57	0	0.00	22.65	26	2,285	1.14%
2018/07/18	1	23.45	1	23.65	23.40	0	2,257	0.00%
2018/07/17	4	23.59	101	23.56	23.35	-97	2,252	-4.31%	大賣/
2018/07/16	2	24.40	200	24.34	24.20	-198	2,224	-8.90%	大賣/鉅額交易
2018/07/13	1	24.40	2	24.70	24.40	-1	2,195	-0.05%
2018/07/12	1	24.25	42	24.27	24.05	-41	2,165	-1.89%
2018/07/11	2	23.68	0	0.00	23.45	2	2,123	0.09%
2018/07/10	3	23.27	2	23.25	23.25	1	2,104	0.05%
2018/07/09	3	23.68	1	23.35	23.30	2	2,077	0.10%
2018/07/06	13	23.16	2	23.45	23.50	11	1,945	0.57%
2018/07/05	1	23.25	0	0.00	23.35	1	1,900	0.05%
2018/07/03	30.1	23.85	2	24.30	24.40	28.1	1,878	1.49%
2018/06/29	0	0.00	0.1	25.10	25.30	-0.1	1,840	0.00%
2018/06/27	1	25.35	0	0.00	25.15	1	1,794	0.06%
2018/06/26	1	25.15	0	0.00	25.30	1	1,756	0.06%
2018/06/22	0	0.00	2	26.13	26.35	-2	1,661	-0.12%
2018/06/21	1	25.85	0	0.00	26.00	1	1,625	0.06%
2018/06/20	0	0.00	1	26.05	26.15	-1	1,598	-0.06%
2018/06/19	3	26.05	1	26.05	26.20	2	1,579	0.13%
2018/06/15	2	26.75	0	0.00	26.45	2	1,557	0.13%
2018/06/14	0	0.00	1	26.50	26.70	-1	1,511	-0.07%
2018/06/13	0	0.00	3	26.55	26.85	-3	1,460	-0.21%
2018/06/11	0	0.00	37	25.96	26.40	-37	1,302	-2.84%
2018/06/08	0	0.00	1	24.95	24.80	-1	1,207	-0.08%
2018/06/06	3	25.43	21	25.69	25.30	-18	1,191	-1.51%
2018/06/05	0	0.00	5	24.93	25.30	-5	1,058	-0.47%
2018/06/04	3	24.13	1	24.35	24.15	2	1,028	0.19%
2018/06/01	1	24.25	1	24.30	24.40	0	1,020	0.00%
2018/05/31	0	0.00	16	24.86	24.40	-16	1,013	-1.58%
2018/05/30	1	24.10	1	24.75	24.20	0	980	0.00%
2018/05/29	4	25.01	0	0.00	24.45	4	963	0.42%
2018/05/28	5	24.50	7	24.81	25.10	-2	919	-0.22%
2018/05/25	1	23.25	1	23.65	22.95	0	822	0.00%
2018/05/22	5	23.73	0	0.00	23.35	5	793	0.63%
2018/05/21	2	23.53	14	24.43	24.20	-12	765	-1.57%
2018/05/18	10	22.29	15.1	22.64	23.90	-5.1	701	-0.72%
2018/05/17	3	21.55	26.4	22.28	22.85	-23.4	625	-3.74%
2018/05/16	1	20.75	0	0.00	20.80	1	542	0.18%
2018/05/15	1	21.10	0	0.00	20.90	1	544	0.18%
2018/05/14	6	21.31	10	21.54	21.70	-4	563	-0.71%
2018/05/11	6	20.02	18	19.98	20.95	-12	518	-2.31%
2018/05/10	10	19.13	0	0.00	19.05	10	482	2.07%
2018/05/09	1	19.05	3	19.13	19.05	-2	484	-0.41%
2018/04/30	1	19.35	2	19.53	19.70	-1	488	-0.20%
2018/04/27	1	19.30	0	0.00	19.30	1	487	0.21%
2018/04/26	1	19.35	11	19.40	19.35	-10	488	-2.05%
2018/04/25	0	19.40	0	0.00	19.45	0	493	0.00%
2018/04/24	4	19.64	1	19.55	19.40	3	495	0.61%
2018/04/23	1	20.15	1	20.15	20.15	0	491	0.00%
2018/04/20	2	20.55	2	20.60	20.55	0	491	0.00%
2018/04/19	2	20.73	1	20.90	20.60	1	492	0.20%
2018/04/18	1	20.75	0	0.00	20.75	1	494	0.20%
2018/04/17	1	20.85	2	20.83	20.75	-1	503	-0.20%
2018/04/16	3	21.17	1	21.40	21.10	2	504	0.40%
2018/04/13	1	21.35	1	21.60	21.25	0	508	0.00%
2018/04/12	2	21.23	0	0.00	21.20	2	520	0.38%
2018/04/10	4	21.81	4	21.88	21.50	0	603	0.00%
2018/04/09	0	0.00	1	20.95	20.70	-1	601	-0.17%
2018/04/03	1	21.05	0	0.00	21.05	1	602	0.17%
2018/04/02	0.1	21.40	0	0.00	21.50	0.1	600	0.01%
2018/03/31	2	21.50	2	21.55	21.50	0	602	0.00%
2018/03/30	1	21.65	0	0.00	21.50	1	605	0.17%
2018/03/29	1	21.80	1	22.10	21.60	0	606	0.00%
2018/03/28	0	0.00	3	21.58	21.75	-3	603	-0.50%
2018/03/27	2	21.55	0	0.00	21.45	2	599	0.33%
2018/03/26	0	0.00	1	21.50	21.45	-1	601	-0.17%
2018/03/23	2	21.30	1	21.55	21.25	1	602	0.17%
2018/03/22	2	21.78	1	22.00	21.75	1	600	0.17%
2018/03/21	0	0.00	1	21.65	21.75	-1	598	-0.17%
2018/03/20	1	21.70	1	21.95	21.65	0	598	0.00%
2018/03/19	4	21.78	0	0.00	21.65	4	605	0.66%
2018/03/16	2	21.95	3	22.18	21.95	-1	618	-0.16%
2018/03/15	0	0.00	1	21.50	21.70	-1	626	-0.16%
2018/03/13	1	21.25	0	0.00	21.20	1	632	0.16%
2018/03/12	5	21.48	7	21.67	21.30	-2	631	-0.32%
2018/03/09	1	22.45	1	22.65	22.45	0	622	0.00%
2018/03/08	2	22.75	3	22.73	22.90	-1	617	-0.16%
2018/03/07	1	21.60	0	0.00	21.60	1	598	0.17%
2018/03/06	1	21.35	2	21.35	21.35	-1	606	-0.16%
2018/03/01	2	21.13	0	0.00	21.25	2	629	0.32%
2018/02/26	2	21.25	1	21.55	21.20	1	638	0.16%
2018/02/23	1	21.20	0	0.00	21.20	1	640	0.16%
2018/02/22	2	21.35	0	0.00	21.25	2	638	0.31%
2018/02/21	2	21.33	2.4	21.66	21.75	-0.4	638	-0.07%
2018/02/12	1	19.40	1	20.65	20.65	0	624	0.00%
2018/02/08	1	20.55	2	20.40	19.95	-1	598	-0.17%
2018/02/07	1	20.60	6.2	20.96	20.55	-5.2	602	-0.85%
2018/02/06	6	20.27	4	20.79	20.40	2	604	0.33%
2018/02/05	1	22.50	0	0.00	22.50	1	588	0.17%
2018/02/02	1	23.25	0	0.00	23.20	1	598	0.17%
2018/02/01	1	23.50	0.3	23.50	23.50	0.7	596	0.12%
2018/01/31	0	0.00	1	23.60	23.60	-1	593	-0.17%
2018/01/25	2	24.08	0	0.00	24.00	2	610	0.33%
2018/01/24	0	0.00	1	24.10	24.05	-1	611	-0.16%
2018/01/19	1	24.55	2	24.50	24.10	-1	632	-0.16%
2018/01/15	10	24.60	0	0.00	24.55	10	758	1.32%
2018/01/11	2	24.73	1	25.00	24.65	1	763	0.13%
2018/01/10	1	25.35	0	0.00	25.45	1	759	0.13%
2018/01/09	0	0.00	1	25.90	25.35	-1	759	-0.13%
2018/01/08	13	26.06	78	26.07	25.80	-65	758	-8.57%
2018/01/05	9	26.08	5	26.35	26.15	4	747	0.54%
2018/01/04	1	26.60	11	26.51	26.60	-10	721	-1.39%
2018/01/02	0	0.00	1	23.95	24.15	-1	663	-0.15%