光聯 (5315)-玉山-台中券商分點個股進出

台股 » 個股 » 光聯 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光聯

(5315)

可現股當沖

股價
22.45
漲跌
▼0.05
漲幅
-0.22%
成交量
7,399張
產業
上櫃光電類股
142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

光聯 (5315)籌碼相關－玉山-台中券商分點個股進出

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-台中券商分點個股進出
玉山-台中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	16	22.97	19	23.16	22.45	-3	2,309	-0.13%
2024/11/21	14	22.31	14	22.23	22.50	0	2,188	0.00%
2024/11/20	9	22.44	21	22.09	21.90	-12	2,138	-0.56%
2024/11/19	32	22.19	20	22.03	22.20	12	2,107	0.57%
2024/11/18	4	21.93	14	21.71	22.15	-10	2,063	-0.48%
2024/11/15	6	21.18	4	21.34	21.20	2	1,992	0.10%
2024/11/14	1	20.85	0	0.00	20.75	1	1,961	0.05%
2024/11/13	1	21.65	6	21.00	21.70	-5	1,932	-0.26%
2024/11/12	2	20.68	1	20.70	20.50	1	1,896	0.05%
2024/11/11	5	21.44	32	21.56	21.00	-27	1,867	-1.45%
2024/11/08	31	21.53	0.1	21.65	21.70	30.9	1,824	1.69%
2024/11/07	2.1	22.01	2	22.40	22.10	0.1	1,780	0.01%
2024/11/06	4	22.24	10	21.82	22.15	-6	1,711	-0.35%
2024/11/05	76	22.81	68	21.91	21.60	8	1,573	0.51%
2024/11/04	3	22.20	3	22.07	22.20	0	1,126	0.00%
2024/11/01	5	19.70	5	19.95	20.20	0	1,008	0.00%
2024/10/30	5	19.65	10	19.76	19.70	-5	1,001	-0.50%
2024/10/28	5	19.80	9	19.91	20.10	-4	977	-0.41%
2024/10/24	11	21.35	11	21.13	21.25	0	899	0.00%
2024/10/23	18	21.47	8	21.72	21.70	10	811	1.23%
2024/10/22	8	21.66	2	21.75	21.75	6	659	0.91%
2024/10/21	0	0.00	3	19.22	19.95	-3	361	-0.83%
2024/10/15	0	0.00	4	18.95	18.95	-4	304	-1.31%
2024/10/14	1	19.00	1	19.05	19.00	0	304	0.00%
2024/10/11	1	18.85	0	0.00	18.95	1	301	0.33%
2024/10/07	0	0.00	2	19.45	19.20	-2	299	-0.67%
2024/10/04	0	0.00	3	19.20	19.20	-3	292	-1.03%
2024/09/30	3	18.92	0	0.00	18.80	3	287	1.04%
2024/09/27	0	0.00	1	19.20	19.05	-1	286	-0.35%
2024/09/26	0	0.00	1	19.10	19.05	-1	279	-0.36%
2024/09/24	2	18.90	0	0.00	19.05	2	281	0.71%
2024/09/23	3	18.98	1	19.20	19.00	2	283	0.70%
2024/09/19	2	18.65	0	0.00	18.60	2	278	0.72%
2024/09/16	0	0.00	2	18.70	18.80	-2	300	-0.66%
2024/09/12	0	0.00	3	18.35	18.20	-3	292	-1.03%
2024/09/05	0	18.40	0	0.00	18.60	0	286	0.00%
2024/09/03	1	18.85	9	18.92	18.80	-8	267	-3.00%
2024/08/28	2	17.98	0	0.00	17.95	2	249	0.80%
2024/08/27	1	17.95	2	18.15	17.95	-1	253	-0.39%
2024/08/26	1	17.95	0	0.00	17.90	1	262	0.38%
2024/08/21	2	17.65	0	0.00	17.75	2	267	0.75%
2024/07/31	1	17.65	0	0.00	17.80	1	258	0.39%
2024/07/29	1	17.60	0	0.00	17.65	1	257	0.39%
2024/07/19	2	18.10	0	0.00	18.10	2	245	0.82%
2024/07/18	3	18.10	0	0.00	18.25	3	244	1.23%
2024/07/15	3	18.20	0	0.00	18.25	3	242	1.24%
2024/07/12	2	18.20	0	0.00	18.30	2	241	0.83%
2024/07/10	1	18.20	0	0.00	18.35	1	242	0.41%
2024/07/02	2	18.15	0	0.00	18.20	2	235	0.85%
2024/06/21	0	0.00	1.2	19.31	19.50	-1.2	200	-0.60%
2024/06/19	0	0.00	3	19.00	19.00	-3	189	-1.58%
2024/06/12	1.1	18.75	0	0.00	18.75	1.1	198	0.53%
2024/06/11	0.1	19.10	0	0.00	18.95	0.1	198	0.03%
2024/06/06	1	19.05	0	19.20	19.05	1	200	0.50%
2024/06/05	1	19.20	0	0.00	19.15	1	200	0.50%
2024/06/03	0	0.00	5	19.00	19.00	-5	196	-2.55%
2024/05/31	0	0.00	2	19.10	19.05	-2	198	-1.01%
2024/05/27	0.1	18.50	0	0.00	18.50	0.1	223	0.02%
2024/05/23	3	18.50	10	18.45	18.45	-7	275	-2.54%
2024/05/22	11	18.59	0	0.00	18.55	11	355	3.10%
2024/05/20	0.1	18.30	0	0.00	18.40	0.1	501	0.01%
2024/04/16	0	0.00	3	17.85	17.90	-3	557	-0.54%
2024/03/27	6	18.19	0	0.00	18.15	6	546	1.10%
2024/03/20	0	0.00	1	18.65	18.65	-1	530	-0.19%
2024/03/19	1	18.70	3	18.60	18.70	-2	528	-0.38%
2024/03/18	0	18.80	0	0.00	18.55	0	528	0.00%
2024/03/15	0	19.95	0	0.00	18.55	0	528	0.00%
2024/03/08	0	18.65	0	0.00	18.50	0	520	0.00%
2024/03/05	0	18.85	9	19.00	18.65	-9	508	-1.77%
2024/03/04	0	0.00	10	19.00	18.90	-10	495	-2.02%
2024/03/01	0	0.00	10	19.45	19.25	-10	483	-2.07%
2024/02/29	1	19.45	0	0.00	19.45	1	470	0.21%
2024/02/23	10	19.95	12	19.68	20.00	-2	411	-0.48%
2024/02/22	3	19.17	16	18.84	20.25	-13	331	-3.93%
2024/02/21	0	0.00	5	18.46	18.45	-5	181	-2.76%
2024/02/20	0	18.80	0	0.00	18.35	0	177	0.00%
2024/02/19	0	0.00	3	18.43	18.50	-3	176	-1.70%
2024/02/16	1	18.15	6	18.30	18.25	-5	170	-2.93%
2024/02/01	0	0.00	1	18.40	18.40	-1	164	-0.61%
2024/01/30	0	18.15	0	0.00	18.35	0	160	0.00%
2024/01/25	1	18.50	0	0.00	18.50	1	159	0.63%
2024/01/23	0	0.00	5	18.20	18.05	-5	126	-3.96%
2024/01/22	1	18.10	0	0.00	18.25	1	124	0.81%
2024/01/19	0	18.00	0	0.00	17.85	0	119	0.00%
2024/01/17	2	17.85	0	0.00	17.70	2	121	1.65%
2024/01/16	0	17.90	0	0.00	17.80	0	120	0.00%
2024/01/10	0	18.40	0	0.00	17.90	0	119	0.00%
2023/12/29	0	18.20	0	0.00	18.15	0	131	0.00%
2023/12/20	2	18.10	0	0.00	18.10	2	140	1.42%
2023/12/19	2	18.15	0	0.00	18.10	2	141	1.42%
2023/12/18	2	18.20	0	0.00	18.20	2	141	1.41%
2023/12/14	1	18.20	0	0.00	18.20	1	144	0.69%
2023/12/11	1	18.25	0	0.00	18.30	1	142	0.70%
2023/12/07	0	18.45	0	0.00	18.20	0	143	0.00%
2023/11/07	1	17.80	0	0.00	17.80	1	164	0.61%
2023/11/02	1	17.80	20	17.82	17.85	-19	164	-11.54%
2023/10/27	1	17.90	0	0.00	17.90	1	190	0.52%
2023/10/24	2	17.80	0	0.00	18.00	2	202	0.99%
2023/09/15	0	19.00	0	0.00	18.95	0	362	0.00%
2023/08/23	0	0.00	1	18.70	19.05	-1	419	-0.24%
2023/08/16	0	0.00	0.7	18.35	18.50	-0.7	430	-0.16%
2023/07/31	0	0.00	1	19.50	19.55	-1	526	-0.19%
2023/07/25	0	0.00	1	19.50	19.60	-1	538	-0.19%
2023/07/21	1	19.60	0	0.00	19.55	1	554	0.18%
2023/07/04	1	20.55	0	0.00	20.50	1	653	0.15%
2023/06/21	1	22.55	3	22.40	22.55	-2	690	-0.29%
2023/06/16	0	0.00	1	22.05	22.10	-1	716	-0.14%
2023/06/15	1	22.05	0	0.00	22.10	1	728	0.14%
2023/06/13	1	22.10	0	0.00	22.15	1	762	0.13%
2023/06/01	0	0.00	3	22.10	22.05	-3	970	-0.31%
2023/05/22	0	0.00	6	21.50	21.45	-6	1,221	-0.49%
2023/05/18	0	0.00	2	21.40	21.25	-2	1,248	-0.16%
2023/05/16	1	20.95	0	0.00	21.05	1	1,274	0.08%
2023/05/11	8	21.05	2	21.15	21.00	6	1,350	0.44%
2023/05/10	1	21.40	0	0.00	21.55	1	1,342	0.07%
2023/05/09	3	21.35	8	21.30	21.30	-5	1,341	-0.37%
2023/05/08	4	22.48	0	0.00	22.35	4	1,322	0.30%
2023/05/02	0	0.00	2	23.25	23.40	-2	1,325	-0.15%
2023/04/28	0	0.00	1	23.20	23.15	-1	1,331	-0.08%
2023/04/26	0	0.00	2	22.80	22.85	-2	1,323	-0.15%
2023/04/25	2	22.68	0	0.00	22.60	2	1,307	0.15%
2023/04/21	3	22.92	0	0.00	22.85	3	1,295	0.23%
2023/04/17	0	0.00	2	23.45	23.50	-2	1,229	-0.16%
2023/04/14	2	23.20	0	0.00	23.15	2	1,217	0.16%
2023/04/13	2	23.30	0	0.00	23.25	2	1,203	0.17%
2023/04/12	0	0.00	4	23.43	23.50	-4	1,193	-0.34%
2023/04/10	1	23.15	0	23.15	23.05	1	1,169	0.09%
2023/04/07	1	22.85	0	0.00	22.90	1	1,156	0.09%
2023/03/31	1	22.70	1	22.90	22.70	0	1,131	0.00%
2023/03/30	2	22.68	0	0.00	22.75	2	1,112	0.18%
2023/03/29	1	23.40	0	0.00	22.95	1	1,080	0.09%
2023/03/27	1	23.55	3	23.48	23.55	-2	1,051	-0.19%
2023/03/24	0	0.00	1	23.65	23.50	-1	1,043	-0.10%
2023/03/22	0	0.00	3.1	23.82	23.90	-3.1	1,022	-0.30%
2023/03/20	1	23.75	1	23.50	23.50	0	998	0.00%
2023/03/17	0	23.90	6	23.32	23.55	-6	989	-0.61%
2023/03/16	5	23.01	0	0.00	22.90	5	975	0.51%
2023/03/15	0	23.60	0	0.00	23.45	0	952	0.00%
2023/03/14	22	23.06	1.3	23.37	23.35	20.7	933	2.22%
2023/03/13	3	23.07	0	0.00	23.25	3	922	0.33%
2023/03/10	2	23.40	3	23.52	23.50	-1	902	-0.11%
2023/03/09	4	24.25	2	23.85	23.90	2	873	0.23%
2023/03/08	2.2	24.05	0	0.00	24.20	2.2	850	0.26%
2023/03/07	0	0.00	1	23.70	23.55	-1	815	-0.12%
2023/03/06	2	23.65	0	0.00	23.70	2	790	0.25%
2023/03/03	1	23.25	2	23.28	23.25	-1	756	-0.13%
2023/03/02	0	0.00	2	22.95	22.50	-2	702	-0.28%
2023/02/23	5	21.85	0	0.00	21.70	5	584	0.86%
2023/02/20	0	0.00	1	20.55	20.95	-1	506	-0.20%
2023/02/17	3	20.55	1	20.35	20.45	2	498	0.40%
2023/02/14	0	0.00	5	19.95	20.10	-5	460	-1.09%
2023/02/13	38	19.91	34	20.00	20.00	4	446	0.90%
2023/02/01	0	0.00	2	19.00	19.10	-2	332	-0.60%
2022/12/22	0	18.45	0	0.00	18.25	0	271	0.00%
2022/12/02	2	18.55	1	18.50	18.45	1	226	0.44%
2022/11/11	1	17.90	1	17.75	17.75	0	169	0.00%
2022/11/07	0	0.00	11	17.50	17.90	-11	137	-7.98%
2022/11/04	0	0.00	1	16.50	16.30	-1	107	-0.93%
2022/11/02	0	0.00	1	16.10	16.15	-1	112	-0.89%
2022/11/01	4	16.00	0	0.00	16.00	4	115	3.45%
2022/10/31	1	15.80	1	15.90	15.85	0	116	0.00%
2022/10/28	0	0.00	1	15.80	15.80	-1	116	-0.86%
2022/10/27	3	15.80	0	0.00	15.80	3	115	2.60%
2022/10/25	0	0.00	1	15.75	15.75	-1	117	-0.85%
2022/10/20	1	15.80	0	0.00	15.95	1	119	0.84%
2022/10/13	0	0.00	1	15.50	15.50	-1	119	-0.83%
2022/10/06	1	16.30	1	16.50	16.50	0	118	0.00%
2022/10/05	0	0.00	3	16.42	16.40	-3	121	-2.47%
2022/10/04	0	0.00	3	16.30	16.35	-3	121	-2.46%
2022/10/03	1	15.80	1	15.90	15.90	0	121	0.00%
2022/09/30	0	0.00	2	15.70	16.00	-2	122	-1.63%
2022/09/26	2	16.08	5	16.09	16.05	-3	122	-2.46%
2022/09/23	1	16.45	2	16.55	16.45	-1	129	-0.77%
2022/09/20	0	0.00	1	16.70	16.65	-1	142	-0.70%
2022/09/19	0	0.00	1	16.55	16.55	-1	145	-0.69%
2022/09/15	3	16.75	1	16.75	16.80	2	148	1.34%
2022/09/13	0	0.00	1	16.75	16.80	-1	149	-0.67%
2022/09/12	1	16.45	2	16.50	16.60	-1	152	-0.65%
2022/09/08	0	0.00	1	16.50	16.45	-1	154	-0.65%
2022/09/06	3	16.40	0	0.00	16.45	3	158	1.89%
2022/09/05	0	0.00	0	16.50	16.60	0	157	0.00%
2022/09/02	1	16.80	0	0.00	16.70	1	159	0.63%
2022/08/31	12	16.99	1	17.00	17.10	11	159	6.91%
2022/08/29	0	0.00	1	17.00	16.95	-1	157	-0.64%
2022/08/26	1	17.10	0	0.00	17.20	1	158	0.63%
2022/08/19	0	0.00	1	17.15	17.20	-1	164	-0.61%
2022/08/11	0	17.15	0	0.00	17.00	0	160	0.00%
2022/08/09	0	0.00	1	16.95	17.00	-1	156	-0.64%
2022/08/08	0	0.00	5	16.53	16.80	-5	153	-3.26%
2022/07/28	2	15.75	0	0.00	15.80	2	150	1.33%
2022/07/22	0	0.00	1	15.70	15.75	-1	154	-0.65%
2022/07/19	0	0.00	4	15.51	15.45	-4	165	-2.42%
2022/07/14	0	0.00	2	15.25	15.35	-2	169	-1.18%
2022/07/13	2	15.10	2	15.28	15.20	0	169	0.00%
2022/07/12	0	0.00	1	15.10	15.10	-1	188	-0.53%
2022/07/11	0	0.00	3	15.43	15.35	-3	189	-1.59%
2022/07/08	1	15.00	1	15.35	15.40	0	191	0.00%
2022/07/07	1	14.90	0	0.00	15.10	1	191	0.52%
2022/07/01	2	15.40	0	0.00	15.25	2	196	1.02%
2022/06/29	0	0.00	4	17.25	17.25	-4	174	-2.29%
2022/06/28	1	17.25	0	0.00	17.30	1	172	0.58%
2022/06/24	0	0.00	1	17.10	17.10	-1	169	-0.59%
2022/06/23	3	17.13	0	0.00	16.90	3	169	1.77%
2022/06/22	4	17.35	0	0.00	17.20	4	171	2.34%
2022/06/21	2	17.30	0	0.00	17.50	2	172	1.16%
2022/06/17	2	17.60	0	0.00	17.60	2	182	1.10%
2022/06/16	2	18.00	0	0.00	17.85	2	182	1.10%
2022/06/15	0	0.00	2	18.10	18.10	-2	183	-1.09%
2022/06/13	2	18.10	0	0.00	18.05	2	186	1.07%
2022/06/09	4	18.15	0	0.00	18.20	4	187	2.13%
2022/06/08	6	18.18	0	0.00	18.20	6	188	3.19%
2022/06/06	0	18.00	0	0.00	18.20	0	193	0.00%
2022/04/18	0	17.85	0	0.00	17.60	0	290	0.00%
2022/04/13	2	17.75	0	0.00	17.95	2	292	0.68%
2022/03/28	0	18.30	0	0.00	18.25	0	731	0.00%
2022/03/16	0	0.00	0	18.15	17.80	0	1,014	0.00%
2022/03/15	0	0.00	1	17.85	17.85	-1	1,021	-0.10%
2022/03/11	0	0.00	1	18.20	18.10	-1	1,031	-0.10%
2022/03/10	0	0.00	0	18.20	18.20	0	1,070	0.00%
2022/03/09	0	18.30	0	0.00	18.20	0	1,070	0.00%
2022/03/03	1	18.35	0	18.85	18.35	1	1,085	0.09%
2022/03/02	0	0.00	1	18.25	18.25	-1	1,100	-0.09%
2022/02/25	1	18.00	1	18.05	18.00	0	1,147	0.00%
2022/02/24	0	17.10	0	0.00	17.10	0	1,262	0.00%
2022/02/21	0	0.00	1	17.80	18.05	-1	1,460	-0.07%
2022/02/16	2	17.80	0	0.00	17.85	2	1,457	0.14%
2022/02/14	0.1	17.55	0	0.00	17.50	0.1	1,459	0.00%
2022/02/09	0	0.00	1	18.15	18.15	-1	1,463	-0.07%
2022/02/07	0	0.00	1	17.75	17.65	-1	1,469	-0.07%
2022/01/26	2	17.05	0	0.00	17.10	2	1,468	0.14%
2022/01/25	0	0.00	3	17.35	17.05	-3	1,466	-0.20%
2022/01/24	0	0.00	1	17.45	17.45	-1	1,466	-0.07%
2022/01/21	2	17.60	0	0.00	17.60	2	1,463	0.14%
2022/01/20	3	17.85	0	0.00	17.80	3	1,466	0.20%
2022/01/11	3	17.65	0	0.00	17.50	3	1,457	0.21%
2022/01/07	2	17.88	0	0.00	17.70	2	1,446	0.14%
2022/01/06	1	18.00	1	18.15	18.15	0	1,433	0.00%
2022/01/03	10	18.93	10	18.80	18.70	0	1,389	0.00%
2021/12/30	4	19.68	4	19.98	18.95	0	1,375	0.00%
2021/12/29	0	0.00	1	19.40	19.40	-1	1,088	-0.09%
2021/12/17	0	0.00	1	18.20	18.35	-1	985	-0.10%
2021/12/16	1	18.90	1	18.65	18.60	0	977	0.00%
2021/12/14	2	18.85	3	18.90	18.75	-1	953	-0.10%
2021/12/13	0	0.00	4	18.13	18.90	-4	907	-0.44%
2021/12/10	2	17.70	0	0.00	17.70	2	712	0.28%
2021/12/09	1	17.60	2	17.75	17.80	-1	709	-0.14%
2021/12/08	0	0.00	13	17.45	17.55	-13	701	-1.85%
2021/12/07	0	0.00	39	17.52	17.45	-39	697	-5.59%
2021/12/06	1	18.00	0	0.00	17.85	1	687	0.15%
2021/12/02	5	17.89	0	0.00	17.55	5	651	0.77%
2021/11/30	31	17.78	3	17.63	17.80	28	648	4.32%
2021/11/29	5	17.55	0	0.00	17.50	5	644	0.78%
2021/11/26	11	17.53	1	17.45	17.55	10	635	1.57%
2021/11/25	1	18.25	50	18.58	18.20	-49	616	-7.95%
2021/11/23	32	19.50	24	19.49	19.00	8	558	1.43%
2021/11/22	34	19.21	35	19.30	19.30	-1	433	-0.23%
2021/11/19	1	17.85	0	0.00	18.00	1	282	0.35%
2021/11/15	0	0.00	2	16.65	16.70	-2	238	-0.84%
2021/11/12	2	16.50	0	0.00	16.50	2	240	0.83%
2021/11/09	0	0.00	4	16.50	16.40	-4	257	-1.55%
2021/11/05	10	16.45	10	16.30	16.35	0	301	-0.01%
2021/10/28	0	0.00	4	15.75	15.60	-4	367	-1.09%
2021/10/27	1	15.20	2	15.25	15.30	-1	373	-0.26%
2021/10/26	3	15.20	2	15.15	15.25	1	395	0.25%
2021/10/22	1	15.05	1	15.15	15.10	0	415	0.00%
2021/10/21	0	0.00	3	15.00	15.15	-3	433	-0.69%
2021/10/20	4	15.10	0	0.00	15.00	4	447	0.89%
2021/10/19	0	0.00	5	15.05	15.05	-5	452	-1.11%
2021/10/18	0	0.00	3	14.95	14.95	-3	458	-0.65%
2021/10/14	0	0.00	4	14.80	14.75	-4	478	-0.84%
2021/10/13	1	14.80	0	0.00	14.75	1	488	0.20%
2021/10/08	12	15.13	0	0.00	15.25	12	506	2.37%
2021/10/07	0	0.00	3	15.05	15.10	-3	517	-0.58%
2021/10/05	10	14.57	5	14.78	14.75	5	589	0.85%
2021/10/04	2	15.20	0	0.00	14.60	2	595	0.34%
2021/10/01	1	15.25	0	0.00	15.25	1	601	0.17%
2021/09/27	0	0.00	1	15.50	15.50	-1	678	-0.15%
2021/09/24	0	0.00	3	15.45	15.30	-3	713	-0.42%
2021/09/23	0	0.00	6	15.30	15.30	-6	785	-0.76%
2021/09/15	10	15.18	0	0.00	15.20	10	958	1.04%
2021/09/14	5	15.33	0	0.00	15.40	5	960	0.52%
2021/09/13	1	15.30	1	15.40	15.30	0	976	0.00%
2021/09/10	5	15.34	0	0.00	15.35	5	984	0.51%
2021/09/09	2	15.35	0	0.00	15.30	2	990	0.20%
2021/09/08	1	15.25	0	0.00	15.15	1	996	0.10%
2021/09/07	3	15.35	0	0.00	15.30	3	1,001	0.30%
2021/09/06	3	15.67	0	0.00	15.40	3	999	0.30%
2021/09/02	6	16.03	0	0.00	15.95	6	1,009	0.59%
2021/08/27	3	16.08	0	0.00	16.15	3	1,046	0.29%
2021/08/26	2	15.90	0	0.00	15.90	2	1,055	0.19%
2021/08/16	10	16.20	0	0.00	16.10	10	1,104	0.91%
2021/08/11	1	17.45	12	17.63	17.05	-11	1,100	-1.00%
2021/08/09	0	0.00	2	19.20	19.10	-2	1,078	-0.19%
2021/08/06	1	19.70	0	0.00	19.40	1	1,091	0.09%
2021/08/05	1	19.65	0	0.00	19.65	1	1,099	0.09%
2021/08/03	1	19.45	2	19.73	19.55	-1	1,124	-0.09%
2021/08/02	2	19.58	0	0.00	19.55	2	1,124	0.18%
2021/07/30	1	19.45	1	19.50	19.30	0	1,127	0.00%
2021/07/28	5	19.12	0	0.00	19.10	5	1,175	0.43%
2021/07/27	3	19.45	1	19.70	19.10	2	1,201	0.17%
2021/07/26	11	19.12	0	0.00	19.20	11	1,228	0.90%
2021/07/23	4.1	18.67	0	0.00	18.70	4.1	1,266	0.32%
2021/07/22	2	18.70	0	0.00	18.60	2	1,291	0.15%
2021/07/20	1	18.90	0	0.00	18.85	1	1,471	0.07%
2021/07/15	1	19.10	1	19.15	19.15	0	1,623	0.00%
2021/07/14	0	0.00	1	19.05	18.95	-1	1,966	-0.05%
2021/07/13	1	19.25	0	0.00	19.10	1	2,043	0.05%
2021/07/12	0	0.00	4	19.39	19.65	-4	2,014	-0.20%
2021/07/06	0	0.00	1	19.20	18.80	-1	2,245	-0.04%
2021/07/05	1	19.00	1	19.20	19.15	0	2,286	0.00%
2021/07/02	1	18.80	0	0.00	18.70	1	2,305	0.04%
2021/07/01	0	0.00	1	18.60	18.65	-1	2,509	-0.04%
2021/06/30	5	19.44	3	19.68	19.25	2	2,598	0.08%
2021/06/29	3	20.25	2	20.33	19.65	1	2,595	0.04%
2021/06/28	0	0.00	29	20.77	20.60	-29	2,559	-1.13%
2021/06/25	0	0.00	3	18.95	19.15	-3	2,449	-0.12%
2021/06/22	1	18.70	3	18.85	18.70	-2	2,447	-0.08%
2021/06/21	0	0.00	1	19.10	19.05	-1	2,437	-0.04%
2021/06/18	3	19.00	0	0.00	18.90	3	2,448	0.12%
2021/06/16	3	18.90	1	18.80	18.65	2	2,518	0.08%
2021/06/15	1	18.95	0	0.00	19.05	1	2,529	0.04%
2021/06/11	1	19.05	1	19.05	19.05	0	2,534	0.00%
2021/06/10	0	0.00	33	18.89	18.95	-33	2,539	-1.30%
2021/06/09	1	19.55	0	0.00	19.25	1	2,538	0.04%
2021/06/08	2	19.30	0	0.00	19.30	2	2,533	0.08%
2021/06/07	2	19.15	0	0.00	19.20	2	2,529	0.08%
2021/06/04	2	19.18	10	19.10	19.05	-8	2,524	-0.32%
2021/06/03	1	19.00	0	0.00	19.30	1	2,523	0.04%
2021/06/01	5	19.29	5	19.25	19.30	0	2,500	0.00%
2021/05/31	2	18.90	0	0.00	18.90	2	2,495	0.08%
2021/05/28	1	18.65	0	0.00	18.65	1	2,490	0.04%
2021/05/27	0	0.00	17	18.37	18.40	-17	2,504	-0.68%
2021/05/25	18	18.34	2	18.45	18.25	16	2,504	0.64%
2021/05/24	10	18.00	0	0.00	17.95	10	2,538	0.39%
2021/05/21	0	0.00	1	17.85	17.85	-1	2,535	-0.04%
2021/05/18	0	0.00	2	17.03	17.30	-2	2,808	-0.07%
2021/05/17	2	16.13	0	0.00	15.95	2	2,795	0.07%
2021/05/14	0	0.00	5.5	17.98	17.70	-5.5	2,776	-0.20%
2021/05/13	1	17.00	32	17.16	17.05	-31	2,756	-1.12%
2021/05/10	1	19.10	6	19.25	19.15	-5	2,695	-0.19%
2021/05/07	3	19.13	2	19.25	19.40	1	2,681	0.04%
2021/05/05	1	19.00	1	19.35	18.70	0	2,655	0.00%
2021/05/04	3	18.48	7	18.52	18.60	-4	2,598	-0.15%
2021/05/03	13	19.78	30	19.04	19.00	-17	2,588	-0.66%
2021/04/29	10	20.25	2	20.65	20.20	8	2,544	0.31%
2021/04/28	36	20.46	10	20.45	20.40	26	2,496	1.04%
2021/04/26	6	20.65	1	20.65	20.65	5	2,441	0.20%
2021/04/23	0	0.00	2	20.20	20.10	-2	2,277	-0.09%
2021/04/22	3	20.97	3.2	20.88	19.65	-0.2	2,258	-0.01%
2021/04/21	4.1	20.75	4	20.75	20.90	0.1	2,176	0.00%
2021/04/20	27.2	21.22	17.2	21.40	21.15	10	2,115	0.48%
2021/04/19	30	18.80	24	19.48	19.90	6	1,775	0.34%
2021/04/16	1	18.50	6	18.35	18.35	-5	1,689	-0.30%
2021/04/15	0	0.00	2	18.43	18.45	-2	1,692	-0.12%
2021/04/14	38.5	18.47	10	18.52	18.25	28.5	1,685	1.69%
2021/04/13	9.2	19.54	8	19.36	19.05	1.2	1,675	0.07%
2021/04/12	3	19.70	5	19.63	19.55	-2	1,516	-0.13%
2021/04/09	3	19.45	8	19.29	19.15	-5	1,463	-0.34%
2021/04/08	11	19.74	4	19.73	19.90	7	1,413	0.50%
2021/04/07	28	19.89	52	19.84	20.05	-24	1,368	-1.75%
2021/04/06	37	18.41	10	18.90	18.90	27	1,176	2.29%
2021/03/31	1	16.85	1	16.70	16.80	0	1,054	0.00%
2021/03/29	0	0.00	1	16.95	16.90	-1	1,050	-0.10%
2021/03/26	0	0.00	1	16.75	16.90	-1	1,056	-0.09%
2021/03/24	0	0.00	2	16.75	16.80	-2	1,084	-0.18%
2021/03/23	0	0.00	6	17.15	16.70	-6	1,093	-0.55%
2021/03/22	4	17.23	0	0.00	17.10	4	1,089	0.37%
2021/03/18	6	17.05	0	0.00	17.00	6	1,040	0.58%
2021/03/15	0	0.00	1	16.90	16.85	-1	1,130	-0.09%
2021/03/10	1	16.40	1	16.40	16.50	0	1,167	0.00%
2021/03/09	1	16.20	0	0.00	16.25	1	1,180	0.08%
2021/03/02	1	16.65	0	0.00	16.45	1	1,282	0.08%
2021/02/24	0	0.00	2	16.50	16.35	-2	1,250	-0.16%
2021/02/23	0	16.05	0	0.00	16.30	0	1,208	0.00%
2021/02/19	1	15.90	3.2	15.95	16.15	-2.2	1,196	-0.18%
2021/02/18	2	16.55	1	15.80	16.30	1	1,182	0.08%
2021/02/05	0	0.00	5	15.20	15.30	-5	918	-0.54%
2021/01/25	2	15.20	1	15.20	15.30	1	903	0.11%
2021/01/12	0	0.00	5	15.93	15.55	-5	851	-0.59%
2021/01/06	5	16.30	0	0.00	15.80	5	822	0.61%
2020/12/28	0	0.00	1.1	16.82	17.10	-1.1	753	-0.15%
2020/12/25	1	16.80	0	0.00	16.60	1	747	0.13%
2020/12/23	1	15.70	1	15.70	15.90	0	766	0.00%
2020/12/22	2	15.60	0	0.00	15.60	2	767	0.26%
2020/12/11	2	16.90	1.3	16.73	16.55	0.7	745	0.09%
2020/12/10	0	0.00	2.1	16.41	16.45	-2.1	688	-0.30%
2020/12/07	4	15.85	0	0.00	15.70	4	640	0.62%
2020/12/04	0.3	15.25	0	0.00	15.90	0.3	614	0.04%
2020/12/03	0	0.00	2	15.45	15.40	-2	584	-0.34%
2020/12/02	0.2	15.95	5	16.09	15.65	-4.8	566	-0.85%
2020/12/01	2	14.90	0	0.00	15.05	2	475	0.42%
2020/11/30	3	14.77	0	0.00	14.75	3	462	0.65%
2020/11/13	1	14.20	0	0.00	14.25	1	428	0.23%
2020/11/09	0	0.00	5	14.45	14.45	-5	426	-1.17%
2020/11/02	0	0.00	10	13.69	13.75	-10	433	-2.31%
2020/10/30	0	0.00	4	13.85	13.90	-4	435	-0.92%
2020/10/29	3	13.85	12	13.82	13.90	-9	446	-2.01%
2020/10/28	5	14.10	5	14.00	14.00	0	445	0.00%
2020/10/27	3	13.95	3	14.00	14.00	0	445	0.00%
2020/10/26	3	14.15	3	14.10	14.10	0	443	0.00%
2020/10/23	5	14.30	0	0.00	14.20	5	443	1.13%
2020/10/22	3	14.10	3	14.10	14.10	0	432	0.00%
2020/10/21	5	14.20	5	14.10	14.25	0	432	0.00%
2020/10/19	2	14.15	2	14.15	14.10	0	431	0.00%
2020/10/16	0	0.00	17	14.00	14.15	-17	431	-3.94%
2020/10/15	5	14.40	13	14.16	14.10	-8	428	-1.87%
2020/10/13	2	14.20	2	14.40	14.40	0	423	0.00%
2020/10/08	5	14.50	7	14.50	14.40	-2	422	-0.47%
2020/10/07	4	14.99	2	14.70	14.70	2	415	0.48%
2020/10/06	7	15.15	2	15.05	15.00	5	412	1.21%
2020/10/05	4	14.71	3	14.70	15.00	1	414	0.24%
2020/09/30	15	15.39	16	15.31	15.05	-1	406	-0.25%
2020/09/29	4	15.64	1	15.25	15.50	3	374	0.80%
2020/09/28	4	14.33	3	14.38	14.40	1	320	0.31%
2020/09/24	0	0.00	10	15.05	14.70	-10	313	-3.19%
2020/09/23	15	14.68	6	14.43	15.20	9	290	3.10%
2020/09/22	10	13.90	0	0.00	13.90	10	231	4.32%
2020/09/11	4	14.05	0	0.00	13.70	4	268	1.49%
2020/09/09	1	13.60	0	0.00	13.50	1	241	0.41%
2020/09/08	1	13.65	0	0.00	13.75	1	244	0.41%
2020/08/07	1	13.80	0	0.00	13.65	1	249	0.40%
2020/08/04	0	0.00	10	13.75	13.80	-10	235	-4.24%
2020/07/27	1	13.20	0	0.00	12.95	1	242	0.41%
2020/07/23	1	13.65	0	0.00	13.60	1	244	0.41%
2020/07/21	21	13.60	0	0.00	13.70	21	252	8.33%
2020/07/14	0	0.00	2	13.70	13.80	-2	257	-0.78%
2020/07/13	2	13.60	0	0.00	13.60	2	257	0.78%
2020/07/10	4	13.25	0	0.00	13.35	4	258	1.55%
2020/07/02	5	13.50	0	0.00	13.60	5	284	1.76%
2020/06/19	1	14.35	0	0.00	14.40	1	282	0.35%
2020/06/10	1	13.90	0	0.00	13.90	1	333	0.30%
2020/05/14	0	0.00	1	13.50	13.40	-1	400	-0.25%
2020/04/24	1	12.55	0	0.00	12.45	1	440	0.23%
2020/04/15	0	0.00	1	12.45	12.45	-1	426	-0.23%
2020/04/09	0	0.00	1	12.30	12.25	-1	423	-0.24%
2020/03/26	3	11.85	0	0.00	11.95	3	405	0.74%
2020/03/19	0	0.00	5	10.02	11.50	-5	382	-1.31%
2020/02/26	0	0.00	3	14.80	14.90	-3	267	-1.12%
2020/02/20	1	15.00	0	0.00	15.00	1	262	0.38%
2020/02/13	3	14.65	0	0.00	14.65	3	264	1.13%
2020/02/11	0	0.00	3	14.35	14.40	-3	261	-1.15%
2020/02/03	2	14.00	0	0.00	14.10	2	248	0.81%
2020/01/30	1	16.10	0	0.00	15.65	1	227	0.44%
2020/01/08	1	17.15	0	0.00	17.20	1	222	0.45%
2020/01/07	0	0.00	2	17.25	17.30	-2	223	-0.90%
2020/01/02	0	0.00	2	17.58	17.65	-2	212	-0.94%
2019/12/26	1	17.05	0	0.00	17.10	1	238	0.42%
2019/12/25	1	17.05	0	0.00	17.15	1	239	0.42%
2019/12/24	2	17.13	0	0.00	17.05	2	242	0.82%
2019/12/23	0	0.00	4	17.25	17.25	-4	241	-1.66%
2019/12/12	1	17.10	0	0.00	17.20	1	309	0.32%
2019/12/10	1	17.20	0	0.00	17.25	1	308	0.32%
2019/12/09	1	17.50	0	0.00	17.20	1	309	0.32%
2019/12/06	1	17.20	0	0.00	17.30	1	310	0.32%
2019/12/05	1	17.15	0	0.00	17.30	1	312	0.32%
2019/11/15	2	17.30	0	0.00	17.45	2	363	0.55%
2019/11/08	2	17.55	0	0.00	17.50	2	372	0.54%
2019/11/05	1	17.85	0	0.00	17.85	1	378	0.26%
2019/10/30	1	17.70	0	0.00	17.80	1	391	0.26%
2019/10/29	1	17.85	0	0.00	17.55	1	390	0.26%
2019/10/24	0	0.00	4	17.83	17.90	-4	392	-1.02%
2019/09/09	0	0.00	1	17.40	17.40	-1	595	-0.17%
2019/09/06	1	17.15	0	0.00	17.35	1	596	0.17%
2019/09/04	0	0.00	1	17.55	17.40	-1	593	-0.17%
2019/09/02	1	17.05	0	0.00	17.05	1	583	0.17%
2019/08/22	0.4	17.05	0	0.00	17.00	0.4	582	0.06%
2019/08/14	1	17.30	0	0.00	17.15	1	576	0.17%
2019/08/06	1	16.70	0	0.00	17.35	1	605	0.17%
2019/08/02	1	18.25	0	0.00	17.95	1	636	0.16%
2019/07/31	1	18.35	0	0.00	18.30	1	649	0.15%
2019/07/17	0	0.00	2	17.85	17.90	-2	778	-0.26%
2019/07/08	1	20.40	1	20.60	20.55	0	991	0.00%
2019/07/05	1	20.80	0	0.00	20.80	1	978	0.10%
2019/07/04	1	19.90	2	20.45	20.95	-1	999	-0.10%
2019/06/20	2	19.80	0	0.00	19.70	2	2,038	0.10%
2019/06/03	1	19.55	0	0.00	19.55	1	2,192	0.05%
2019/05/31	0	0.00	1	19.65	19.80	-1	2,221	-0.05%
2019/05/23	1	19.40	0	0.00	19.35	1	2,257	0.04%
2019/05/09	1	21.30	0	0.00	21.30	1	2,303	0.04%
2019/05/08	0	0.00	1	21.85	21.65	-1	2,296	-0.04%
2019/05/06	1	21.50	0	0.00	21.35	1	2,286	0.04%
2019/05/03	1	22.30	0	0.00	22.25	1	2,273	0.04%
2019/05/02	0	0.00	4	21.85	21.95	-4	2,264	-0.18%
2019/04/24	0.2	22.30	0	0.00	22.30	0.2	2,217	0.01%
2019/04/23	2	22.80	0	0.00	22.70	2	2,203	0.09%
2019/04/18	3	23.45	3	23.95	23.10	0	2,222	0.00%
2019/04/17	2	23.50	2	23.35	23.80	0	2,104	0.00%
2019/04/16	4	23.10	0	0.00	23.15	4	2,080	0.19%
2019/04/12	0	0.00	1	22.80	22.80	-1	2,068	-0.05%
2019/04/08	2	24.50	0	0.00	24.30	2	1,960	0.10%
2019/04/03	13	25.00	2	24.93	24.95	11	1,905	0.58%
2019/04/02	0	0.00	12	23.93	24.10	-12	1,755	-0.68%
2019/04/01	12	24.47	10	24.57	24.00	2	1,709	0.12%
2019/03/29	12	24.29	14	24.50	24.35	-2	1,639	-0.12%
2019/03/28	5	24.00	8	23.75	23.50	-3	1,434	-0.21%
2019/03/27	26	23.94	8	23.86	23.95	18	1,370	1.31%
2019/03/26	10	22.28	185	22.19	23.35	-175	1,137	-15.39%	大賣/鉅額交易
2019/03/25	24	20.60	53	20.57	21.25	-29	924	-3.14%
2019/03/22	20	20.10	0	0.00	20.00	20	832	2.40%
2019/03/14	0	0.00	2	19.75	19.90	-2	754	-0.27%
2019/03/12	2	19.80	20	19.81	19.90	-18	738	-2.44%
2019/03/07	1	19.60	4	19.46	19.40	-3	673	-0.45%
2019/03/06	3	19.63	0	0.00	19.30	3	649	0.46%
2019/03/04	0	0.00	2	19.25	19.30	-2	594	-0.34%
2019/02/27	0	18.80	0	0.00	18.95	0	584	0.00%
2019/02/25	0	0.00	3	19.10	18.90	-3	568	-0.53%
2019/02/15	9	19.59	10	19.48	19.15	-1	525	-0.19%
2019/02/13	3	19.10	0	0.00	19.00	3	460	0.65%
2019/02/11	0	0.00	1	18.65	18.75	-1	429	-0.23%
2019/01/29	0	18.50	0	0.00	18.45	0	418	0.00%
2019/01/23	1	18.45	0	0.00	18.35	1	408	0.25%
2019/01/11	5	18.90	2	19.15	18.80	3	352	0.85%
2019/01/10	0	0.00	6	18.98	19.15	-6	325	-1.84%
2019/01/09	1	18.75	0	0.00	18.50	1	279	0.36%
2019/01/08	0	0.00	4	18.53	18.45	-4	269	-1.48%
2019/01/07	8	18.88	8	19.03	18.60	0	249	0.00%
2019/01/04	14	17.58	8	17.90	17.90	6	196	3.06%
2019/01/03	12	17.99	3	17.95	17.85	9	196	4.58%
2018/12/24	0	0.00	0	16.95	16.80	0	216	0.00%
2018/12/06	0	16.70	0	0.00	16.75	0	220	0.00%
2018/11/30	0	0.00	25	16.40	16.50	-25	219	-11.37%
2018/11/22	0	0.00	5	15.90	15.80	-5	241	-2.07%
2018/11/21	0	0.00	7	15.90	15.90	-7	247	-2.83%
2018/11/20	0	0.00	3	16.10	16.10	-3	263	-1.14%
2018/10/11	10	15.00	1	15.30	15.00	9	393	2.29%
2018/10/03	3	18.22	10	18.50	18.40	-7	353	-1.98%
2018/09/12	0	0.00	10	17.75	17.95	-10	703	-1.42%
2018/09/07	0	0.00	1	17.70	18.10	-1	709	-0.14%
2018/09/05	1	18.50	0	0.00	18.35	1	714	0.14%
2018/09/03	0	0.00	1	18.75	18.60	-1	720	-0.14%
2018/08/31	3	18.45	0	0.00	18.55	3	717	0.42%
2018/08/29	0	0.00	18	18.57	18.70	-18	729	-2.47%
2018/08/28	2	18.55	0	0.00	18.70	2	726	0.28%
2018/08/10	69	18.51	24	18.47	18.40	45	706	6.37%
2018/08/08	0	0.00	14	17.96	18.00	-14	685	-2.04%
2018/08/06	27	17.93	2	17.98	17.30	25	674	3.71%
2018/08/03	0	0.00	11	18.05	17.95	-11	662	-1.66%
2018/08/02	0	0.00	1	17.95	17.95	-1	657	-0.15%
2018/08/01	0	0.00	2	17.95	18.10	-2	651	-0.31%
2018/07/26	0	0.00	1	17.00	17.15	-1	636	-0.16%
2018/07/17	1	16.70	0	0.00	16.80	1	624	0.16%
2018/07/09	5	16.55	0	0.00	16.60	5	626	0.80%
2018/07/04	1	16.90	0	0.00	17.00	1	617	0.16%
2018/06/29	0	0.00	1	17.90	18.00	-1	643	-0.16%
2018/06/27	1	18.70	0	0.00	18.55	1	627	0.16%
2018/06/26	1	18.60	1	18.50	18.40	0	602	0.00%
2018/06/25	1	19.45	40	19.50	19.55	-39	575	-6.77%
2018/06/22	21	18.28	38	17.38	18.70	-17	469	-3.62%
2018/06/15	0	0.00	2	17.10	17.10	-2	333	-0.60%
2018/06/08	1	17.40	0	0.00	17.35	1	327	0.31%
2018/06/05	2	17.45	10	17.45	17.45	-8	312	-2.56%
2018/05/24	1	16.85	0	0.00	16.95	1	331	0.30%
2018/05/21	0	0.00	11	17.11	17.00	-11	341	-3.22%
2018/05/18	0	0.00	4	17.10	17.05	-4	341	-1.17%
2018/05/17	0	0.00	2	17.10	17.15	-2	346	-0.58%
2018/05/15	0	0.00	10	17.01	17.00	-10	356	-2.81%
2018/05/08	72	17.25	0	0.00	17.10	72	422	17.03%
2018/05/02	5	16.63	2	16.65	16.50	3	444	0.68%
2018/04/30	4	16.60	0	0.00	16.70	4	447	0.89%
2018/04/25	3	16.60	0	0.00	16.65	3	486	0.62%
2018/04/10	0	0.00	3	17.88	17.80	-3	770	-0.39%
2018/04/09	0	0.00	2	18.50	18.25	-2	781	-0.26%
2018/04/02	0	0.00	2	18.58	18.30	-2	790	-0.25%
2018/03/31	1	17.40	0	0.00	18.00	1	750	0.13%
2018/03/23	2	17.60	7	17.59	17.65	-5	918	-0.54%
2018/03/22	0	0.00	1	18.30	18.00	-1	934	-0.11%
2018/03/21	0	0.00	7	18.30	18.30	-7	954	-0.73%
2018/03/20	7	18.45	0	0.00	18.45	7	1,023	0.68%
2018/03/14	10	18.35	0	0.00	18.40	10	1,064	0.94%
2018/03/12	0	18.15	0	0.00	18.00	0	1,078	0.00%
2018/03/09	0	18.00	0	0.00	18.00	0	1,086	0.00%
2018/03/08	0	0.00	5	18.10	18.00	-5	1,089	-0.46%
2018/03/06	1	18.20	0	0.00	18.55	1	1,088	0.09%
2018/03/05	18	18.00	2	18.15	18.10	16	1,073	1.49%
2018/02/23	10	17.50	0	0.00	18.00	10	1,093	0.91%
2018/02/09	7	16.06	1	16.15	16.45	6	1,101	0.54%
2018/02/06	21	16.79	0	0.00	16.75	21	1,092	1.92%
2018/02/05	1	18.80	0	0.00	18.60	1	1,057	0.09%
2018/01/31	1	18.80	1	19.15	19.05	0	1,050	0.00%
2018/01/30	0	0.00	3	19.42	19.15	-3	1,062	-0.28%
2018/01/29	5	19.67	5	19.71	19.65	0	1,057	0.00%
2018/01/26	0	0.00	23	19.08	19.45	-23	1,071	-2.15%
2018/01/25	1	18.75	10	19.11	18.70	-9	1,066	-0.84%
2018/01/24	0	0.00	29	18.97	19.05	-29	1,064	-2.72%
2018/01/23	1	18.95	10	18.98	18.90	-9	1,064	-0.85%
2018/01/22	2	19.10	1	19.15	19.00	1	1,063	0.09%
2018/01/19	23	19.19	3	19.30	18.90	20	1,036	1.93%
2018/01/18	2	19.35	0	0.00	19.20	2	1,046	0.19%
2018/01/17	3	19.47	19	19.45	19.45	-16	1,041	-1.54%
2018/01/16	0	0.00	4	19.18	19.35	-4	1,037	-0.39%
2018/01/15	2	20.10	0	0.00	19.35	2	1,017	0.20%
2018/01/12	26	19.81	30	19.81	19.85	-4	946	-0.42%
2018/01/11	0	0.00	11	17.85	18.35	-11	842	-1.31%
2018/01/10	4	17.75	1	17.70	17.70	3	833	0.36%
2018/01/09	4	18.00	10	17.90	18.00	-6	828	-0.72%
2018/01/08	3	18.13	2	18.18	18.10	1	825	0.12%
2018/01/04	0	0.00	2	18.25	18.20	-2	823	-0.24%
2018/01/03	0	0.00	11	18.47	18.45	-11	822	-1.34%