金麗-KY (8429)-群益金鼎-開元券商分點個股進出

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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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	2	12.20	0	0.00	12.20	2	2,333	0.09%
2024/11/21	1	12.20	1	12.10	12.15	0	2,294	0.00%
2024/11/20	1	12.00	3	12.02	11.80	-2	2,245	-0.09%
2024/11/19	2	11.55	1	11.65	11.70	1	2,162	0.05%
2024/11/18	1	11.20	0	0.00	11.30	1	2,083	0.05%
2024/11/14	0	0.00	5	10.65	10.55	-5	1,974	-0.25%
2024/11/13	5	10.55	0	0.00	10.50	5	1,958	0.26%
2024/11/08	0	0.00	10	11.60	11.10	-10	1,905	-0.52%
2024/11/06	10	11.20	0	0.00	11.25	10	1,836	0.54%
2024/10/28	3	10.80	0	0.00	10.95	3	1,571	0.19%
2024/10/25	2	11.30	0	0.00	11.10	2	1,556	0.13%
2024/10/24	0	0.00	11	11.20	11.20	-11	1,526	-0.72%
2024/10/23	2	11.05	2	11.35	11.45	0	1,476	0.00%
2024/10/21	1	10.40	12	10.27	10.60	-11	1,388	-0.79%
2024/10/17	0	0.00	3	10.35	10.20	-3	1,346	-0.22%
2024/10/15	0	0.00	10	11.20	10.55	-10	1,287	-0.78%
2024/10/14	15	11.52	0	0.00	11.00	15	1,248	1.20%
2024/10/11	4	11.45	2.1	11.35	11.20	1.9	1,223	0.15%
2024/10/09	8	11.63	0	0.00	11.40	8	1,199	0.67%
2024/10/08	8	12.66	41	12.69	12.15	-33	1,110	-2.97%
2024/10/07	1	12.15	16	12.07	11.90	-15	873	-1.71%
2024/10/04	10	12.25	170	12.29	11.90	-160	775	-20.63%	大賣/鉅額交易
2024/10/01	4	11.55	104.4	11.59	11.35	-100.4	548	-18.31%	大賣/
2024/09/30	2	10.50	161	11.18	11.20	-159	349	-45.45%	大賣/鉅額交易
2024/09/27	0	0.00	25	10.35	10.20	-25	256	-9.74%
2024/09/25	0	0.00	18	10.10	10.25	-18	234	-7.69%
2024/09/19	0	0.00	5	9.59	9.62	-5	224	-2.23%
2024/09/18	0	0.00	9	9.47	9.45	-9	224	-4.01%
2024/09/16	0	0.00	7	9.45	9.41	-7	229	-3.04%
2024/09/12	0	0.00	27	9.36	9.34	-27	236	-11.42%
2024/08/30	0	0.00	14	9.89	9.91	-14	275	-5.08%
2024/07/29	0	0.00	10	9.94	9.87	-10	368	-2.72%
2024/07/26	10	9.99	0	0.00	9.95	10	368	2.71%
2024/07/23	0	0.00	18	9.98	9.99	-18	386	-4.65%
2024/07/17	0	0.00	2	10.35	10.30	-2	411	-0.49%
2024/07/11	20	10.48	0	0.00	10.35	20	416	4.80%
2024/07/08	30	10.62	10	10.80	10.65	20	413	4.83%
2024/07/05	0	0.00	65	10.51	10.60	-65	397	-16.34%
2024/06/18	20	9.96	0	0.00	10.00	20	341	5.86%
2024/06/14	10	9.97	0	0.00	10.00	10	334	2.99%
2024/06/13	30	10.03	0	0.00	10.00	30	329	9.11%
2024/06/12	0	0.00	10	10.25	10.20	-10	327	-3.06%
2024/06/05	0	0.00	10	10.35	10.35	-10	329	-3.04%
2024/06/04	3	10.40	37	10.40	10.30	-34	331	-10.26%
2024/06/03	0	0.00	7	9.98	9.93	-7	318	-2.20%
2024/05/31	0	0.00	1	9.91	9.96	-1	317	-0.31%
2024/05/30	0	0.00	1	9.98	9.94	-1	313	-0.32%
2024/05/29	0	0.00	7	9.98	9.99	-7	319	-2.19%
2024/05/27	10	9.82	0	0.00	9.86	10	320	3.12%
2024/05/23	0	0.00	15	10.05	9.97	-15	322	-4.65%
2024/05/21	0	0.00	10	10.15	10.15	-10	320	-3.12%
2024/05/09	0	0.00	11	10.40	10.40	-11	319	-3.44%
2024/05/08	0	0.00	28	10.45	10.20	-28	313	-8.92%
2024/05/07	0	0.00	1	10.65	10.55	-1	311	-0.32%
2024/05/06	0	0.00	31	10.47	10.50	-31	303	-10.22%
2024/04/29	0	0.00	20	10.30	10.30	-20	278	-7.19%
2024/04/26	0	0.00	20	10.23	10.10	-20	258	-7.73%
2024/04/25	0	0.00	21	10.11	10.10	-21	246	-8.51%
2024/04/24	3	10.15	30	10.22	10.20	-27	242	-11.14%
2024/04/22	1	9.79	0	0.00	9.78	1	237	0.42%
2024/04/19	7	9.62	0	0.00	9.70	7	238	2.94%
2024/04/08	10	9.60	0	0.00	9.59	10	251	3.98%
2024/04/03	20	9.62	0	0.00	9.63	20	255	7.83%
2024/04/02	0.4	9.67	0	0.00	9.69	0.4	255	0.14%
2024/04/01	16	9.63	0	0.00	9.67	16	255	6.27%
2024/03/29	10	9.69	0	0.00	9.69	10	255	3.92%
2024/03/27	10	9.62	0	0.00	9.69	10	261	3.82%
2024/03/22	4	9.62	0	0.00	9.62	4	274	1.46%
2024/03/21	40	9.61	0	0.00	9.68	40	275	14.52%
2024/03/20	51	9.62	0	0.00	9.54	51	273	18.64%
2024/03/19	49	9.71	0	0.00	9.76	49	271	18.04%
2024/03/18	1	9.72	0	0.00	9.74	1	270	0.37%
2024/03/13	30	9.91	0	0.00	9.80	30	291	10.28%
2024/03/12	30	10.00	0	0.00	9.99	30	284	10.55%
2024/03/08	30	10.00	0	0.00	10.00	30	304	9.84%
2024/03/07	20	10.20	0	0.00	10.10	20	307	6.51%
2024/03/05	10	10.40	0	0.00	10.35	10	302	3.30%
2024/03/04	10	10.30	0	0.00	10.45	10	322	3.10%
2024/02/22	0	0.00	10	10.80	10.75	-10	347	-2.87%
2024/02/21	0	0.00	10	10.70	10.75	-10	345	-2.90%
2024/02/16	0	0.00	70	10.73	10.65	-70	339	-20.61%
2024/02/15	10	10.60	0	0.00	10.95	10	333	3.00%
2024/02/01	20	10.70	0	0.00	10.80	20	335	5.97%
2024/01/31	16	10.68	0	0.00	10.70	16	333	4.79%
2024/01/29	10	10.70	0	0.00	10.75	10	333	3.00%
2024/01/26	10	10.70	0	0.00	10.75	10	331	3.01%
2024/01/25	10	10.75	0	0.00	10.80	10	333	3.00%
2024/01/24	10	10.70	0	0.00	10.80	10	334	2.99%
2024/01/23	6	10.65	0	0.00	10.75	6	338	1.77%
2024/01/17	25	10.56	0	0.00	10.55	25	343	7.28%
2024/01/04	20	10.80	0	0.00	10.90	20	437	4.58%
2024/01/03	6	10.85	0	0.00	10.95	6	432	1.39%
2023/12/29	2	10.85	0	0.00	10.85	2	428	0.47%
2023/12/21	92	10.70	0	0.00	11.05	92	417	22.05%
2023/12/20	10	10.75	0	0.00	10.85	10	404	2.47%
2023/12/19	20	10.78	0	0.00	10.80	20	406	4.92%
2023/12/15	30	10.78	0	0.00	10.85	30	413	7.26%
2023/12/12	10	10.75	0	0.00	10.75	10	405	2.46%
2023/12/01	0	0.00	14	11.15	11.05	-14	345	-4.05%
2023/11/24	0	0.00	1	10.80	10.95	-1	289	-0.35%
2023/11/22	10	10.60	0	0.00	10.75	10	276	3.61%
2023/11/17	10	10.60	0	0.00	10.65	10	270	3.69%
2023/11/16	10	10.60	0	0.00	10.55	10	270	3.70%
2023/11/13	0	0.00	3	10.95	10.65	-3	267	-1.12%
2023/10/31	0	0.00	20	10.70	10.45	-20	276	-7.24%
2023/10/18	0	0.00	94	11.02	11.20	-94	245	-38.22%
2023/10/16	35	10.52	204	10.93	10.65	-169	212	-79.63%	大賣/鉅額交易
2023/10/13	10	10.00	0	0.00	9.99	10	157	6.35%
2023/10/06	10	9.99	0	0.00	10.00	10	165	6.06%
2023/09/19	10	10.05	0	0.00	10.05	10	225	4.44%
2023/09/14	10	10.10	0	0.00	10.15	10	229	4.36%
2023/08/29	10	9.90	10	9.87	9.91	0	255	0.00%
2023/08/28	10	9.89	0	0.00	9.92	10	257	3.89%
2023/08/10	10	10.00	0	0.00	9.99	10	303	3.29%
2023/08/09	10	10.05	0	0.00	10.05	10	310	3.22%
2023/08/04	30	10.30	0	0.00	10.25	30	304	9.85%
2023/08/02	11	10.30	0	0.00	10.40	11	304	3.62%
2023/07/31	10	10.40	0	0.00	10.40	10	306	3.27%
2023/07/27	10	10.45	0	0.00	10.45	10	302	3.30%
2023/07/24	35	10.34	0	0.00	10.35	35	301	11.62%
2023/07/21	0	0.00	10	10.70	10.60	-10	295	-3.38%
2023/07/14	0	0.00	2	10.85	10.80	-2	290	-0.69%
2023/07/12	0	0.00	94	10.91	10.70	-94	289	-32.50%
2023/07/10	0	0.00	37	11.29	11.30	-37	278	-13.31%
2023/07/06	0	0.00	10	11.25	11.20	-10	268	-3.72%
2023/07/05	0	0.00	20	11.25	11.20	-20	251	-7.95%
2023/06/29	0	0.00	5	11.00	10.90	-5	232	-2.15%
2023/06/27	0	0.00	1	10.90	10.80	-1	230	-0.43%
2023/06/21	0.8	10.80	0	0.00	10.85	0.8	227	0.34%
2023/06/14	0	0.00	20	10.80	10.75	-20	221	-9.02%
2023/06/09	0	0.00	0.4	11.00	11.00	-0.4	222	-0.18%
2023/06/07	0	0.00	26	11.13	11.05	-26	226	-11.49%
2023/05/31	0	0.00	10	10.90	10.90	-10	227	-4.39%
2023/05/30	0	0.00	16	10.90	10.85	-16	230	-6.93%
2023/05/18	10	10.85	1	10.90	10.90	9	218	4.13%
2023/04/28	10	10.40	0	0.00	10.40	10	341	2.93%
2023/04/25	20	10.28	0	0.00	10.25	20	349	5.73%
2023/04/21	0	0.00	2	10.35	10.35	-2	355	-0.56%
2023/04/20	1	10.55	1	10.45	10.45	0	366	0.00%
2023/04/19	0	10.73	2	10.58	10.55	-2	369	-0.54%
2023/04/17	1	10.55	1	10.55	10.55	0	374	0.00%
2023/04/14	0	0.00	3	10.45	10.45	-3	375	-0.80%
2023/04/13	10	10.45	0	0.00	10.45	10	384	2.60%
2023/04/12	25	10.48	0	0.00	10.50	25	387	6.46%
2023/04/11	13	10.50	0	0.00	10.55	13	391	3.32%
2023/04/10	2	10.53	1	10.55	10.55	1	401	0.25%
2023/04/07	1	10.65	0	0.00	10.55	1	438	0.23%
2023/04/06	1	10.55	1	10.55	10.60	0	454	0.00%
2023/03/31	2	10.50	2	10.40	10.45	0	483	0.00%
2023/03/30	13	10.27	3	10.30	10.30	10	489	2.04%
2023/03/29	0	0.00	6	10.24	10.20	-6	503	-1.19%
2023/03/24	10	10.30	0	0.00	10.40	10	553	1.81%
2023/03/23	4	10.35	0	0.00	10.35	4	576	0.69%
2023/03/22	30	10.32	0	0.00	10.40	30	611	4.90%
2023/03/20	10	10.10	0	0.00	10.15	10	734	1.36%
2023/03/16	10	10.00	0	0.00	10.05	10	822	1.22%
2023/03/15	10	10.30	0	0.00	10.15	10	887	1.13%
2023/03/14	10	10.25	0	0.00	10.30	10	887	1.13%
2023/03/13	52	10.41	0	0.00	10.50	52	887	5.86%
2023/03/10	31	10.69	0	0.00	10.60	31	882	3.51%
2023/03/09	31	10.87	0	0.00	10.85	31	879	3.53%
2023/03/06	1	11.10	0	0.00	11.10	1	872	0.11%
2023/03/03	2	11.08	0	0.00	11.00	2	868	0.23%
2023/03/02	0	0.00	3	11.07	11.10	-3	866	-0.35%
2023/03/01	1	10.85	4	10.91	10.90	-3	863	-0.35%
2023/02/24	22	10.83	2	10.90	10.90	20	863	2.32%
2023/02/23	13	10.87	4	10.85	10.85	9	863	1.04%
2023/02/22	26	10.72	0	0.00	10.80	26	865	3.00%
2023/02/21	22	10.88	0	0.00	10.85	22	864	2.54%
2023/02/20	10	11.00	1	11.00	11.00	9	861	1.04%
2023/02/17	0	0.00	1	10.75	10.75	-1	856	-0.12%
2023/02/16	12	10.67	2	10.83	10.80	10	863	1.16%
2023/02/15	25	10.68	0	0.00	10.75	25	862	2.90%
2023/02/14	36.1	10.68	1	10.65	10.65	35.1	863	4.07%
2023/02/13	16	10.54	0	0.00	10.60	16	865	1.85%
2023/02/10	11	10.86	1	10.75	10.75	10	862	1.16%
2023/02/09	10	10.95	0	0.00	11.00	10	858	1.16%
2023/02/08	10	11.05	0	0.00	11.00	10	855	1.17%
2023/02/07	0	0.00	1	11.20	11.20	-1	852	-0.12%
2023/02/03	22	11.27	0	0.00	11.15	22	852	2.58%
2023/02/01	34	11.55	0	0.00	11.45	34	838	4.05%
2023/01/31	5.1	11.53	2	11.55	11.70	3.1	811	0.38%
2023/01/30	0	0.00	2	11.03	10.95	-2	747	-0.27%
2023/01/17	0	0.00	1	10.60	10.60	-1	734	-0.14%
2023/01/16	0	0.00	1	10.50	10.50	-1	735	-0.14%
2023/01/12	1	10.70	0	0.00	10.55	1	733	0.14%
2023/01/11	1	10.95	0	0.00	10.70	1	728	0.14%
2023/01/10	1	10.75	3	11.03	10.95	-2	723	-0.28%
2023/01/09	2	10.88	0	0.00	10.60	2	709	0.28%
2023/01/06	1	10.85	0	0.00	10.80	1	704	0.14%
2023/01/05	1	10.90	0	0.00	10.80	1	702	0.14%
2023/01/04	1	10.65	1	10.95	10.85	0	698	0.00%
2023/01/03	1	10.75	0	0.00	10.70	1	694	0.14%
2022/12/30	1	11.20	1	11.00	11.00	0	685	0.00%
2022/12/29	1	11.15	1	11.10	11.10	0	680	0.00%
2022/12/28	2	11.33	2	11.18	11.15	0	673	0.00%
2022/12/27	0	0.00	1	11.45	11.35	-1	662	-0.15%
2022/12/23	1	11.30	3	11.40	11.20	-2	604	-0.33%
2022/12/21	3	10.73	2	10.88	10.80	1	566	0.18%
2022/12/20	1	11.25	0	0.00	10.80	1	553	0.18%
2022/12/19	0	0.00	4	11.24	11.20	-4	538	-0.74%
2022/12/16	1	11.05	1	10.95	10.95	0	527	0.00%
2022/12/15	1	11.30	1	11.35	11.00	0	520	0.00%
2022/12/14	2	11.45	0	0.00	11.25	2	499	0.40%
2022/12/13	4	11.46	2	11.15	11.20	2	463	0.43%
2022/12/12	7	11.13	6	11.17	11.70	1	411	0.24%
2022/12/09	5	10.68	7.1	10.87	11.00	-2.1	339	-0.63%
2022/12/08	3	10.43	1	10.20	10.20	2	295	0.68%
2022/12/07	4	10.03	5	10.43	10.45	-1	260	-0.38%
2022/12/06	2	9.54	0	0.00	9.65	2	192	1.04%
2022/09/19	2	10.15	0	0.00	10.15	2	188	1.06%
2022/09/05	3	10.00	0	0.00	9.98	3	193	1.55%
2022/08/24	0	0.00	30	10.15	10.45	-30	184	-16.25%
2022/08/19	0	0.00	1	9.50	9.53	-1	163	-0.61%
2022/08/15	10	9.51	0	0.00	9.58	10	167	5.96%
2022/08/04	10	9.20	0	0.00	9.19	10	224	4.46%
2022/08/03	10	9.34	0	0.00	9.35	10	223	4.48%
2022/07/20	0.4	9.63	0	0.00	9.57	0.4	233	0.15%
2022/07/13	0.2	9.45	0	0.00	9.50	0.2	241	0.09%
2022/05/27	0	0.00	1	10.50	10.55	-1	247	-0.40%
2022/05/18	1	10.65	0	0.00	10.65	1	237	0.42%
2022/05/13	0.1	10.10	0	0.00	9.94	0.1	219	0.05%
2022/04/20	1	11.40	1	11.30	11.25	0	264	0.00%
2022/04/11	3	11.00	0	0.00	11.00	3	320	0.94%
2022/03/30	1	11.50	0	0.00	11.45	1	335	0.30%
2022/03/16	0.1	10.50	0	0.00	10.40	0.1	407	0.02%
2022/03/07	0.1	10.95	0	0.00	10.85	0.1	457	0.02%
2022/02/08	0.1	11.95	0	0.00	12.00	0.1	848	0.01%
2022/01/25	0	11.35	0	0.00	11.10	0	899	0.00%
2022/01/24	0	0.00	100	11.30	11.30	-100	937	-10.67%
2022/01/21	0	11.80	0	0.00	11.65	0	964	0.00%
2022/01/19	0	0.00	1	11.90	11.85	-1	1,139	-0.09%
2022/01/10	10	12.20	0	0.00	12.45	10	1,242	0.81%
2022/01/05	2	12.65	0	0.00	12.70	2	1,442	0.14%
2021/12/07	0	0.00	19	12.90	12.80	-19	1,933	-0.98%
2021/11/26	30	12.87	0	0.00	12.95	30	1,910	1.57%
2021/11/15	0	0.00	0	14.00	13.85	0	1,882	0.00%
2021/11/10	10	15.05	10	14.65	14.60	0	1,809	0.00%
2021/11/08	0	0.00	0.1	15.00	15.00	-0.1	1,745	0.00%
2021/11/02	0	0.00	3	13.60	13.55	-3	1,721	-0.17%
2021/11/01	3	14.50	0	0.00	14.55	3	1,689	0.18%
2021/10/29	0	0.00	20	13.90	14.45	-20	1,652	-1.21%
2021/10/28	1	14.10	1	14.00	14.00	0	1,626	0.00%
2021/10/27	6	13.57	98	13.76	14.20	-92	1,592	-5.78%
2021/10/26	1	13.05	27	13.29	13.40	-26	1,466	-1.77%
2021/10/25	2	13.10	139	13.05	12.95	-137	1,453	-9.42%	大賣/鉅額交易
2021/10/22	5	13.16	3	13.03	13.10	2	1,453	0.14%
2021/10/21	3	12.67	2	12.98	13.10	1	1,441	0.07%
2021/10/20	1	12.45	2	12.35	12.35	-1	1,479	-0.07%
2021/10/19	1	12.45	2	12.35	12.35	-1	1,529	-0.07%
2021/10/18	22	12.22	1	12.20	12.20	21	1,549	1.36%
2021/10/15	2	12.55	2	12.45	12.45	0	1,572	0.00%
2021/10/14	259	12.54	7	12.81	12.35	252	1,576	15.99%	大買/鉅額交易
2021/10/13	2	12.25	3	12.57	12.25	-1	1,458	-0.07%
2021/10/12	2	12.18	1	11.75	11.75	1	1,407	0.07%
2021/10/08	3	12.40	5	12.27	12.25	-2	1,433	-0.14%
2021/10/07	3	12.18	2	12.30	12.25	1	1,487	0.07%
2021/10/06	3	12.18	3	12.17	12.00	0	1,549	0.00%
2021/10/05	2	11.65	2	12.23	12.05	0	1,610	0.00%
2021/10/04	11	12.08	11	11.95	11.85	0	1,677	0.00%
2021/10/01	4	12.66	5	12.57	12.35	-1	1,711	-0.06%
2021/09/30	3	12.88	4	13.16	13.25	-1	1,804	-0.06%
2021/09/29	4	12.71	1	12.45	12.45	3	1,880	0.16%
2021/09/28	5	12.89	3	12.93	13.00	2	1,920	0.10%
2021/09/27	3	12.67	2	13.00	12.95	1	1,935	0.05%
2021/09/13	1	13.00	1	12.60	12.40	0	2,565	0.00%
2021/09/03	1	12.40	2	12.68	12.55	-1	3,073	-0.03%
2021/09/02	3	12.72	3	12.50	12.30	0	3,104	0.00%
2021/09/01	3	12.65	3	12.85	12.90	0	3,112	0.00%
2021/08/31	1	12.70	2	12.55	12.55	-1	3,130	-0.03%
2021/08/30	4	12.69	3	12.60	12.60	1	3,187	0.03%
2021/08/27	2	12.48	2	12.68	12.55	0	3,264	0.00%
2021/08/26	1	12.40	7	12.39	12.45	-6	3,347	-0.18%
2021/08/25	1	12.15	4	12.38	12.30	-3	3,451	-0.09%
2021/08/24	5	12.52	1	12.10	12.10	4	3,488	0.11%
2021/08/23	3	12.07	7	12.68	12.85	-4	3,545	-0.11%
2021/08/20	2	11.98	3	11.73	11.70	-1	3,656	-0.03%
2021/08/19	2	12.18	0	0.00	11.80	2	3,804	0.05%
2021/08/18	1	11.70	1	12.30	12.40	0	3,886	0.00%
2021/08/17	3	12.35	1	12.30	11.85	2	3,891	0.05%
2021/08/16	2	12.28	2	12.05	12.05	0	3,891	0.00%
2021/08/13	3	13.02	2	12.60	12.50	1	3,902	0.03%
2021/08/12	2	12.78	2	13.03	13.05	0	3,906	0.00%
2021/08/11	2	12.85	1	12.55	12.55	1	3,910	0.03%
2021/08/10	2	13.68	0	0.00	12.95	2	3,900	0.05%
2021/08/09	3	14.20	1	13.90	13.80	2	3,892	0.05%
2021/08/06	4	14.13	6	14.43	14.40	-2	3,886	-0.05%
2021/08/05	2	14.28	1	14.00	14.00	1	3,887	0.03%
2021/08/04	1	14.00	2	14.30	14.30	-1	3,913	-0.03%
2021/08/03	2	14.15	0	0.00	14.00	2	3,958	0.05%
2021/08/02	2	13.93	3	14.13	14.10	-1	3,983	-0.03%
2021/07/30	1	14.30	1	14.00	13.95	0	3,986	0.00%
2021/07/29	1	14.00	2	14.53	14.40	-1	3,999	-0.03%
2021/07/28	2	14.05	0	0.00	13.80	2	3,998	0.05%
2021/07/27	1	14.30	0	0.00	14.15	1	4,009	0.02%
2021/07/26	2	14.98	1	14.95	14.70	1	4,008	0.02%
2021/07/23	2	14.08	15	14.73	15.00	-13	3,969	-0.33%
2021/07/22	1	13.90	1	13.65	13.65	0	3,956	0.00%
2021/07/21	2	13.98	13	13.62	13.60	-11	3,954	-0.28%
2021/07/20	3	14.22	0	0.00	14.05	3	3,953	0.08%
2021/07/19	3	14.30	7	14.48	14.55	-4	3,948	-0.10%
2021/07/16	5	14.70	1	15.00	14.50	4	3,987	0.10%
2021/07/15	29	14.88	15	14.51	14.90	14	3,965	0.35%
2021/07/14	32	14.14	22	14.18	14.10	10	3,933	0.25%
2021/07/13	19	14.58	17	14.87	14.35	2	3,885	0.05%
2021/07/12	19	15.14	13	15.40	15.00	6	3,819	0.16%
2021/07/09	22	15.69	12	15.65	15.30	10	3,755	0.27%
2021/07/08	4	17.06	8	16.90	16.90	-4	3,665	-0.11%
2021/07/06	0	0.00	2	18.78	19.85	-2	3,400	-0.06%
2021/07/05	21	17.94	2	18.05	18.05	19	3,313	0.57%
2021/07/02	1	17.20	1	17.00	16.90	0	3,267	0.00%
2021/07/01	2	16.98	16	17.00	16.80	-14	3,245	-0.43%
2021/06/29	2	17.18	4	17.10	17.00	-2	3,189	-0.06%
2021/06/25	2	18.00	1	18.50	17.80	1	3,122	0.03%
2021/06/24	1	16.35	6	17.68	17.80	-5	3,075	-0.16%
2021/06/23	7	16.89	7	17.59	16.70	0	3,015	0.00%
2021/06/22	110	16.95	3	18.32	16.20	107	2,728	3.92%	大買/鉅額交易
2021/06/18	3	15.25	2	15.48	15.95	1	2,207	0.05%
2021/06/17	4	13.35	4	14.03	14.50	0	1,978	0.00%
2021/06/16	2	11.95	12	12.42	13.20	-10	1,820	-0.55%
2021/06/15	3	12.02	1	11.95	12.00	2	1,788	0.11%
2021/06/11	3	11.88	4	12.10	11.90	-1	1,785	-0.06%
2021/06/10	5	11.96	2	11.83	11.85	3	1,771	0.17%
2021/06/09	5	12.36	6	12.33	12.35	-1	1,742	-0.06%
2021/06/08	2	12.53	1	12.70	12.70	1	1,720	0.06%
2021/06/07	3	12.95	1	12.75	12.55	2	1,702	0.12%
2021/06/04	11	13.55	1	14.30	13.35	10	1,644	0.61%
2021/06/03	3	13.40	4	13.61	14.30	-1	1,559	-0.06%
2021/06/02	5	12.95	8	13.21	13.10	-3	1,472	-0.20%
2021/06/01	2	12.45	2	12.75	12.70	0	1,362	0.00%
2021/05/31	13	12.98	1	12.35	12.35	12	1,317	0.91%
2021/05/28	7	12.26	6	12.23	12.60	1	1,230	0.08%
2021/05/27	7	11.28	8	11.77	12.35	-1	1,099	-0.09%
2021/05/26	2	10.33	30	11.12	11.25	-28	947	-2.95%
2021/05/25	28	10.21	2	10.25	10.25	26	856	3.04%
2021/05/24	3	9.94	5	10.27	10.30	-2	845	-0.24%
2021/05/21	6	10.13	6	10.01	9.92	0	837	0.00%
2021/05/20	5	9.93	3	10.06	9.99	2	815	0.25%
2021/05/19	3	9.80	5	9.82	9.90	-2	802	-0.25%
2021/05/18	1	8.85	3	9.34	9.52	-2	794	-0.25%
2021/05/17	2	8.84	2	8.89	8.66	0	787	0.00%
2021/05/14	5	9.67	3	9.41	9.38	2	771	0.26%
2021/05/13	2	9.39	3	9.56	9.51	-1	761	-0.13%
2021/05/12	5	9.93	1	10.45	9.58	4	747	0.53%
2021/05/11	16	10.87	16	11.00	10.40	0	718	0.00%
2021/05/10	0	0.00	13	10.85	11.10	-13	668	-1.95%
2021/05/07	3	10.33	1	10.25	10.30	2	644	0.31%
2021/05/06	7	10.02	6	10.18	10.20	1	632	0.16%
2021/05/05	7	9.68	4	9.78	9.78	3	610	0.49%
2021/05/04	2	9.95	3	9.52	9.55	-1	603	-0.17%
2021/05/03	2	10.35	6	10.33	10.20	-4	578	-0.69%
2021/04/29	9	10.85	1	10.45	10.45	8	561	1.43%
2021/04/28	2	10.25	10	10.47	11.00	-8	530	-1.51%
2021/04/27	6	10.04	8	10.19	10.05	-2	499	-0.40%
2021/04/26	7	9.81	4	9.95	9.96	3	479	0.63%
2021/04/23	7	9.52	3.1	9.52	9.54	3.9	457	0.85%
2021/04/22	6	9.38	17	9.67	9.51	-11	462	-2.38%
2021/04/21	4	9.22	3.1	9.26	9.26	0.9	411	0.22%
2021/04/20	4	9.18	4	9.13	9.13	0	409	0.00%
2021/04/19	4	9.07	1	9.26	9.17	3	420	0.71%
2021/04/16	2	8.97	2	8.99	8.99	0	420	0.00%
2021/04/15	3	8.76	5	8.89	8.96	-2	432	-0.46%
2021/04/14	3	8.69	5	8.64	8.68	-2	475	-0.42%
2021/04/13	9	8.94	1	8.93	8.73	8	596	1.34%
2021/04/12	5	8.83	4	8.90	8.91	1	601	0.17%
2021/04/09	4	8.51	3	8.54	8.55	1	584	0.17%
2021/04/08	2	8.44	2	8.44	8.44	0	585	0.00%
2021/04/07	2	8.46	2	8.43	8.43	0	585	0.00%
2021/04/06	2	8.43	2	8.39	8.39	0	590	0.00%
2021/03/30	0	0.00	1	8.40	8.40	-1	622	-0.16%
2021/03/29	1	8.46	0	0.00	8.40	1	624	0.16%
2021/03/26	2	8.39	12	8.39	8.46	-10	631	-1.58%
2021/03/25	0	0.00	1	8.34	8.34	-1	639	-0.16%
2021/03/24	1	8.39	1	8.33	8.34	0	648	0.00%
2021/03/23	7	8.63	6	8.39	8.38	1	662	0.15%
2021/03/22	5	8.67	3	8.71	8.71	2	683	0.29%
2021/03/19	6	8.70	7	8.67	8.70	-1	690	-0.14%
2021/03/18	2	8.76	2	8.75	8.75	0	698	0.00%
2021/03/17	2	8.87	2	8.73	8.73	0	715	0.00%
2021/03/16	4	8.99	2	8.95	8.95	2	725	0.28%
2021/03/15	1	9.00	7	9.02	9.00	-6	727	-0.82%
2021/03/12	3	8.67	2	8.60	8.60	1	718	0.14%
2021/03/11	4	8.55	3	8.62	8.63	1	730	0.14%
2021/03/10	1	8.61	1	8.51	8.51	0	735	0.00%
2021/03/09	1	8.50	1	8.47	8.47	0	741	0.00%
2021/03/08	1	8.51	1	8.48	8.48	0	759	0.00%
2021/03/05	2	8.48	2	8.49	8.49	0	790	0.00%
2021/03/04	2	8.54	3	8.50	8.51	-1	803	-0.12%
2021/03/03	2	8.55	2	8.59	8.55	0	807	0.00%
2021/03/02	4	8.69	4	8.51	8.51	0	807	0.00%
2021/02/26	3	8.60	3	8.59	8.60	0	808	0.00%
2021/02/25	1	8.70	3	8.68	8.70	-2	808	-0.25%
2021/02/24	4	8.72	5	8.69	8.65	-1	811	-0.12%
2021/02/23	2	8.69	2	8.71	8.74	0	813	0.00%
2021/02/22	3	8.72	0	0.00	8.65	3	815	0.37%
2021/02/19	3	8.56	2	8.56	8.56	1	811	0.12%
2021/02/18	3	8.44	3	8.52	8.54	0	811	0.00%
2021/02/17	3	8.24	3	8.25	8.25	0	805	0.00%
2021/02/05	2	8.35	2	8.26	8.25	0	804	0.00%
2021/02/04	1	8.31	1	8.25	8.25	0	810	0.00%
2021/02/03	3	8.31	3	8.32	8.31	0	823	0.00%
2021/02/02	3	8.22	3	8.33	8.23	0	827	0.00%
2021/02/01	2	8.21	2	8.15	8.14	0	825	0.00%
2021/01/29	2	8.39	2	8.21	8.24	0	823	0.00%
2021/01/28	3	8.38	2	8.35	8.36	1	819	0.12%
2021/01/27	2	8.44	2	8.48	8.50	0	817	0.00%
2021/01/26	2	8.45	2	8.38	8.37	0	817	0.00%
2021/01/25	2	8.37	2	8.45	8.48	0	815	0.00%
2021/01/22	2	8.45	2	8.35	8.45	0	817	0.00%
2021/01/21	6	8.54	6	8.45	8.43	0	820	0.00%
2021/01/20	2	8.83	15	8.53	8.47	-13	816	-1.59%
2021/01/19	6	8.93	6	8.86	8.86	0	808	0.00%
2021/01/18	3	8.73	9	8.94	8.91	-6	807	-0.74%
2021/01/15	4	9.00	3	8.82	8.82	1	800	0.12%
2021/01/14	9	9.20	4	9.11	9.11	5	784	0.64%
2021/01/13	1	9.20	5	9.27	9.22	-4	781	-0.51%
2021/01/12	7	9.27	3	9.11	9.11	4	771	0.52%
2021/01/11	10	9.53	1	9.44	9.39	9	757	1.19%
2021/01/08	6	9.65	3	9.55	9.56	3	747	0.40%
2021/01/07	4	9.77	2	9.79	9.79	2	734	0.27%
2021/01/06	4	9.56	4	9.89	9.94	0	691	0.00%
2021/01/05	9	9.25	8	9.43	9.46	1	567	0.18%
2021/01/04	4	9.35	3	9.32	9.32	1	559	0.18%
2020/12/31	2	9.31	7	9.38	9.37	-5	559	-0.89%
2020/12/30	1	9.26	3	9.34	9.29	-2	553	-0.36%
2020/12/29	4	9.32	0	0.00	9.25	4	555	0.72%
2020/12/28	8	9.38	4	9.35	9.35	4	563	0.71%
2020/12/25	6	9.55	3	9.35	9.34	3	569	0.53%
2020/12/24	4	9.38	6	9.43	9.39	-2	555	-0.36%
2020/12/23	4	9.10	3	9.15	9.14	1	543	0.18%
2020/12/22	6	9.19	9	9.16	9.03	-3	559	-0.54%
2020/12/21	13	9.20	10	9.17	9.15	3	574	0.52%
2020/12/18	5	9.33	6	9.28	9.26	-1	597	-0.17%
2020/12/17	8	9.15	7	9.22	9.26	1	653	0.15%
2020/12/16	5	8.92	15	8.96	9.15	-10	755	-1.32%
2020/12/15	3	8.56	8	8.48	8.46	-5	867	-0.58%
2020/12/14	4	8.27	5	8.57	8.57	-1	874	-0.11%
2020/12/11	4	8.46	6.2	8.25	8.22	-2.2	866	-0.25%
2020/12/10	18	8.85	2	8.67	8.51	16	849	1.88%
2020/12/09	2	9.03	5	9.02	8.96	-3	835	-0.36%
2020/12/08	3	8.91	2	8.92	8.94	1	832	0.12%
2020/12/07	6	8.94	3	8.85	8.85	3	835	0.36%
2020/12/04	1	9.03	6	9.00	9.00	-5	844	-0.59%
2020/12/03	1	9.02	2	8.90	8.90	-1	846	-0.12%
2020/12/02	8	9.14	2	9.06	9.02	6	847	0.71%
2020/12/01	4	9.03	4	9.24	9.29	0	834	0.00%
2020/11/30	3	8.83	4	8.98	8.85	-1	816	-0.12%
2020/11/27	3	8.70	3	8.77	8.77	0	803	0.00%
2020/11/26	2	8.62	1	8.65	8.65	1	799	0.13%
2020/11/25	2	8.75	2	8.59	8.59	0	799	0.00%
2020/11/24	3	8.71	3	8.68	8.69	0	799	0.00%
2020/11/20	2	8.73	2	8.59	8.59	0	808	0.00%
2020/11/19	0	0.00	1	8.79	8.73	-1	806	-0.12%
2020/11/18	0	0.00	3	8.58	8.62	-3	804	-0.37%
2020/11/17	1	8.55	0	0.00	8.52	1	804	0.12%
2020/11/13	1	8.58	2	8.54	8.54	-1	824	-0.12%
2020/11/12	6	8.71	2	8.53	8.53	4	828	0.48%
2020/11/11	1	8.85	6	8.85	8.81	-5	829	-0.60%
2020/11/10	0	0.00	1	8.51	8.56	-1	822	-0.12%
2020/11/09	0	0.00	1	8.36	8.34	-1	820	-0.12%
2020/11/06	1	8.28	0	0.00	8.24	1	823	0.12%
2020/11/05	2	8.29	0	0.00	8.19	2	826	0.24%
2020/11/03	1	8.15	1	8.21	8.21	0	832	0.00%
2020/10/29	1	8.47	0	0.00	8.43	1	827	0.12%
2020/10/27	1	8.69	1	8.71	8.70	0	837	0.00%
2020/10/26	3	8.69	2	8.69	8.65	1	839	0.12%
2020/10/19	1	8.78	1	8.62	8.62	0	845	0.00%
2020/10/16	1.1	8.72	1	8.83	8.78	0.1	846	0.01%
2020/10/14	3	8.72	3	8.79	8.81	0	848	0.00%
2020/10/12	2	8.86	2	8.67	8.67	0	886	0.00%
2020/10/08	1	9.10	0	0.00	8.88	1	942	0.11%
2020/10/07	4	9.21	0	0.00	9.07	4	948	0.42%
2020/10/06	3	9.40	3	9.35	9.29	0	960	0.00%
2020/10/05	2	9.40	1	9.35	9.35	1	1,016	0.10%
2020/09/30	3	8.75	11	9.19	9.15	-8	1,033	-0.77%
2020/09/29	1	8.77	1	8.75	8.73	0	1,063	0.00%
2020/09/28	3	8.64	3	8.68	8.64	0	1,074	0.00%
2020/09/25	2	8.81	2	8.79	8.61	0	1,074	0.00%
2020/09/24	5	9.16	0	0.00	9.00	5	1,060	0.47%
2020/09/23	6	9.83	8	9.61	9.50	-2	1,040	-0.19%
2020/09/22	7	10.02	5	10.16	10.00	2	1,012	0.20%
2020/09/21	13	9.57	11	9.66	10.10	2	950	0.21%
2020/09/18	8	8.96	6	9.07	9.41	2	842	0.24%
2020/09/17	3	8.54	3	8.56	8.56	0	694	0.00%
2020/09/16	0	0.00	3	8.20	8.20	-3	682	-0.44%
2020/09/15	2	8.20	0	0.00	8.16	2	701	0.29%
2020/09/11	1	8.28	0	0.00	8.19	1	714	0.14%
2020/09/10	3	8.56	1	8.42	8.42	2	715	0.28%
2020/09/09	4	8.49	4	8.59	8.64	0	711	0.00%
2020/09/08	2	8.17	2	8.35	8.38	0	692	0.00%
2020/09/07	0	0.00	2	8.17	8.20	-2	685	-0.29%
2020/09/04	3	7.97	3	7.92	8.00	0	678	0.00%
2020/09/03	4	7.94	2	8.04	7.87	2	674	0.30%
2020/09/01	0	0.00	0.1	7.86	7.75	-0.1	663	-0.01%
2020/08/25	1	7.80	1	7.76	7.75	0	664	0.00%
2020/08/24	1	7.61	1	7.66	7.65	0	661	0.00%
2020/08/20	1	7.63	1	7.50	7.50	0	668	0.00%
2020/08/17	1	7.86	1	7.97	7.94	0	651	0.00%
2020/08/14	1	7.77	1	7.80	7.84	0	646	0.00%
2020/08/11	1	8.00	1	8.05	7.95	0	639	0.00%
2020/08/07	2	8.25	2	8.15	8.03	0	645	0.00%
2020/08/06	0	0.00	1	8.37	8.23	-1	642	-0.16%
2020/08/05	1	8.33	0	0.00	8.33	1	643	0.16%
2020/08/04	1	8.35	1	8.40	8.32	0	646	0.00%
2020/08/03	2	8.44	2	8.31	8.30	0	648	0.00%
2020/07/31	0	0.00	2	8.73	8.63	-2	650	-0.31%
2020/07/30	0	0.00	1	8.01	8.00	-1	642	-0.16%
2020/07/27	3	8.00	0	0.00	7.87	3	649	0.46%
2020/07/24	1	8.54	2	8.25	8.25	-1	650	-0.15%
2020/07/23	2	8.71	0	0.00	8.60	2	653	0.31%
2020/07/22	1	8.75	1	8.71	8.71	0	655	0.00%
2020/07/20	1	8.59	1	8.64	8.64	0	651	0.00%
2020/07/17	1	9.01	1	8.90	8.71	0	650	0.00%
2020/07/16	3	9.31	2	9.03	9.01	1	644	0.16%
2020/07/15	2	8.72	3	9.12	9.32	-1	614	-0.16%
2020/07/14	0	0.00	6	8.84	8.48	-6	556	-1.08%
2020/07/13	6	8.96	1	9.04	8.75	5	547	0.91%
2020/07/10	5	9.08	8	9.07	8.90	-3	535	-0.56%
2020/07/09	0	0.00	4	9.19	9.19	-4	477	-0.84%
2020/07/08	7	7.60	8	8.16	8.36	-1	450	-0.22%
2020/07/07	1	7.52	26	7.54	7.60	-25	412	-6.06%
2020/07/06	13	7.55	9	7.51	7.51	4	402	0.99%
2020/07/03	1	7.48	7	7.50	7.47	-6	401	-1.50%
2020/07/02	8	7.51	3	7.50	7.50	5	400	1.25%
2020/07/01	10	7.52	7	7.41	7.41	3	400	0.75%
2020/06/30	3	7.53	13	7.50	7.50	-10	400	-2.49%
2020/06/29	4	7.29	8	7.33	7.43	-4	404	-0.99%
2020/06/24	5	7.40	1	7.40	7.40	4	394	1.01%
2020/06/23	11	7.54	5	7.44	7.43	6	398	1.51%
2020/06/22	3	7.45	5	7.59	7.52	-2	401	-0.50%
2020/06/19	6	7.45	6	7.50	7.46	0	391	0.00%
2020/06/18	3	7.40	3	7.44	7.44	0	384	0.00%
2020/06/17	6	7.39	0	0.00	7.38	6	384	1.56%
2020/06/16	2	7.29	1	7.31	7.32	1	387	0.26%
2020/06/15	0	0.00	3	7.19	7.19	-3	405	-0.74%
2020/06/12	1	7.28	0	0.00	7.21	1	414	0.24%
2020/06/11	0	0.00	2	7.47	7.43	-2	432	-0.46%
2020/06/10	1	7.57	0	0.00	7.52	1	440	0.23%
2020/06/09	1	7.52	0	0.00	7.53	1	453	0.22%
2020/06/08	1	7.59	0	0.00	7.56	1	469	0.21%
2020/06/05	2	7.54	1	7.55	7.55	1	479	0.21%
2020/06/04	3	7.56	0	0.00	7.53	3	486	0.62%
2020/06/03	1	7.49	0	0.00	7.54	1	486	0.21%
2020/06/02	1	7.37	1	7.37	7.40	0	475	0.00%
2020/06/01	1	7.39	1	7.35	7.35	0	479	0.00%
2020/05/29	2	7.33	2	7.34	7.32	0	481	0.00%
2020/05/28	1	7.47	1	7.25	7.25	0	482	0.00%
2020/05/27	1	7.47	0	0.00	7.40	1	478	0.21%
2020/05/25	0	0.00	0	7.36	7.33	0	470	0.00%
2020/05/04	5	7.25	0	0.00	7.24	5	448	1.11%
2020/04/29	5	7.23	0	0.00	7.32	5	450	1.11%
2020/04/10	0	0.00	2	6.90	6.94	-2	440	-0.45%
2020/04/09	0	0.00	18	6.91	6.91	-18	442	-4.07%
2020/04/01	0	0.00	10.5	6.62	6.73	-10.5	482	-2.18%
2020/03/26	20	6.34	0	0.00	6.35	20	484	4.13%
2020/03/25	3	6.33	3	6.35	6.30	0	476	0.00%
2020/03/23	10	5.92	0	0.00	5.92	10	470	2.13%
2020/03/19	0	0.00	2	5.80	5.80	-2	467	-0.43%
2020/03/17	1	6.64	1	6.69	6.44	0	446	0.00%
2020/03/13	1	7.46	1	7.50	7.50	0	414	0.00%
2020/03/12	2	8.61	2	8.26	8.26	0	398	0.00%
2020/03/11	3	9.33	3	9.13	9.16	0	381	0.00%
2020/03/10	3	9.45	3	9.44	9.43	0	370	0.00%
2020/03/09	1	9.79	0	0.00	9.65	1	363	0.27%
2020/03/06	2	9.93	3	9.90	9.90	-1	367	-0.27%
2020/03/05	2	10.05	1	9.96	9.96	1	374	0.27%
2020/03/04	2	9.84	2	9.94	9.93	0	375	0.00%
2020/03/03	1	9.80	2	9.73	9.77	-1	375	-0.27%
2020/02/24	1	9.89	0	0.00	9.84	1	384	0.26%
2020/01/06	1	11.85	1	11.80	11.80	0	396	0.00%
2020/01/03	1	12.05	1	11.80	11.80	0	394	0.00%
2020/01/02	1	11.90	2	11.95	11.90	-1	395	-0.25%
2019/12/31	1	11.85	1	11.85	11.85	0	391	0.00%
2019/12/30	2	12.10	2	11.95	11.95	0	390	0.00%
2019/12/27	2	12.05	1	12.35	12.10	1	379	0.26%
2019/12/20	0	0.00	0.4	11.25	11.25	-0.4	321	-0.11%
2019/12/18	0.5	11.25	0	0.00	11.25	0.5	318	0.16%
2019/12/10	0	0.00	0	11.40	11.40	0	297	-0.01%
2019/12/09	0.1	11.35	1	11.35	11.30	-0.9	304	-0.31%
2019/12/04	1.3	11.59	0	0.00	11.55	1.3	303	0.44%
2019/12/03	1	11.20	0	0.00	11.55	1	302	0.33%
2019/11/20	0	0.00	40.6	11.71	12.00	-40.6	279	-14.51%
2019/11/19	0	0.00	55.6	11.60	11.60	-55.6	267	-20.81%
2019/11/18	0	0.00	0.7	11.85	11.80	-0.7	254	-0.26%
2019/11/15	0	0.00	208.2	11.95	12.00	-208.2	249	-83.29%	大賣/鉅額交易
2019/11/14	0	0.00	20	12.08	12.10	-20	244	-8.19%
2019/11/13	0	0.00	20	12.55	12.45	-20	230	-8.68%
2019/11/12	0	0.00	55	12.83	12.85	-55	218	-25.21%
2019/11/11	0	0.00	61	12.91	12.85	-61	215	-28.33%
2019/11/07	0	0.00	7	13.10	13.00	-7	222	-3.16%
2019/11/06	0	0.00	15	13.05	13.00	-15	222	-6.74%
2019/11/05	0	0.00	110	13.00	13.05	-110	223	-49.25%	大賣/鉅額交易
2019/11/04	0	0.00	1	13.05	13.05	-1	223	-0.45%
2019/10/31	0	0.00	58	13.01	13.00	-58	231	-25.09%
2019/10/22	0	0.00	15	13.25	13.20	-15	243	-6.16%
2019/10/18	0	0.00	5	13.10	13.00	-5	247	-2.02%
2019/10/17	0	0.00	5	13.10	13.10	-5	248	-2.01%
2019/10/16	0	0.00	10.1	13.05	13.00	-10.1	250	-4.05%
2019/10/15	0	0.00	20	13.08	12.95	-20	253	-7.89%
2019/10/14	0	0.00	20.1	13.22	13.00	-20.1	253	-7.92%
2019/10/08	3	13.25	0	0.00	13.20	3	249	1.20%
2019/09/27	5	13.35	0	0.00	13.30	5	268	1.86%
2019/09/25	0	0.00	9	13.68	13.70	-9	278	-3.23%
2019/09/24	0	0.00	4	13.50	13.60	-4	279	-1.43%
2019/09/23	5	13.35	0	0.00	13.35	5	276	1.81%
2019/09/11	5	13.25	0	0.00	13.30	5	278	1.80%
2019/09/02	0	0.00	0	13.65	13.50	0	292	-0.01%
2019/08/30	0	0.00	2	13.95	13.90	-2	292	-0.68%
2019/08/29	0	0.00	5	13.90	13.80	-5	286	-1.74%
2019/08/19	1	13.75	1	13.75	13.75	0	302	0.00%
2019/08/16	0	0.00	1	13.40	13.40	-1	299	-0.33%
2019/08/15	1	13.25	0	0.00	13.35	1	299	0.33%
2019/08/13	5	13.30	0	0.00	13.35	5	300	1.66%
2019/08/12	10	13.60	0	0.00	13.60	10	305	3.28%
2019/08/07	0	0.00	1	13.80	13.75	-1	311	-0.32%
2019/08/06	1	13.80	0	0.00	13.80	1	316	0.32%
2019/07/30	0	0.00	1	14.75	14.60	-1	340	-0.29%
2019/07/22	0	0.00	0	14.90	14.90	0	349	-0.01%
2019/07/09	1	14.80	1	14.65	14.65	0	410	0.00%
2019/07/08	2	15.10	2	14.80	14.80	0	474	0.00%
2019/07/05	2	15.10	2	15.10	15.10	0	492	0.00%
2019/07/04	2	15.10	22	15.15	15.10	-20	532	-3.76%
2019/07/03	1	14.85	11	14.76	14.80	-10	525	-1.90%
2019/06/19	0	0.00	10	14.30	14.30	-10	612	-1.63%
2019/06/18	10	14.13	0	0.00	14.10	10	619	1.61%
2019/06/12	15	14.43	4	14.30	14.30	11	635	1.73%
2019/06/11	20	14.72	0	0.00	14.65	20	624	3.20%
2019/06/10	5	14.90	0	0.00	15.00	5	620	0.81%
2019/06/06	5	14.90	0	0.00	14.90	5	623	0.80%
2019/06/05	0	0.00	1	15.00	14.95	-1	631	-0.16%
2019/06/04	5	14.95	0	0.00	15.00	5	634	0.79%
2019/05/30	1	15.35	1	15.20	15.20	0	658	0.00%
2019/05/29	8	15.03	1	15.20	15.20	7	690	1.01%
2019/05/28	5	14.95	0	0.00	15.00	5	681	0.73%
2019/05/27	10	14.98	0	0.00	14.95	10	684	1.46%
2019/05/20	7	15.00	0	0.00	14.95	7	714	0.98%
2019/05/17	16	15.04	1	15.00	15.05	15	713	2.10%
2019/05/16	11	15.36	1	15.55	15.30	10	706	1.42%
2019/05/15	1	15.65	2	15.65	15.70	-1	719	-0.14%
2019/05/14	16	15.60	1	15.65	15.75	15	726	2.06%
2019/05/13	45	15.62	1	16.10	15.45	44	728	6.04%
2019/05/10	21	16.35	0	0.00	16.20	21	714	2.94%
2019/05/09	20	16.55	0	0.00	16.40	20	723	2.76%
2019/05/08	30	16.93	0	0.00	16.90	30	721	4.16%
2019/05/06	50	17.46	0	0.00	17.25	50	732	6.83%
2019/05/03	3	17.60	0	0.00	17.60	3	747	0.40%
2019/05/02	1	17.75	1	17.75	17.75	0	753	0.00%
2019/04/30	0	0.00	2	17.65	17.65	-2	754	-0.26%
2019/04/29	10	17.50	0	0.00	17.50	10	764	1.31%
2019/04/26	1.2	17.76	1	17.75	17.75	0.2	779	0.02%
2019/04/25	1	18.00	3	17.98	17.95	-2	782	-0.26%
2019/04/24	1	18.10	6	18.29	17.95	-5	781	-0.64%
2019/04/23	2	18.20	57	18.25	18.35	-55	777	-7.07%
2019/04/19	1	18.00	6	18.03	17.90	-5	817	-0.61%
2019/04/18	2	18.15	102	18.06	17.90	-100	815	-12.27%	大賣/
2019/04/17	3	18.42	3	18.27	18.25	0	808	0.00%
2019/04/16	1	18.30	101	18.38	18.40	-100	795	-12.57%	大賣/
2019/04/15	3	18.28	1	18.25	18.20	2	784	0.25%
2019/04/12	9	18.47	104	18.44	18.30	-95	766	-12.40%	大賣/
2019/04/11	3	18.15	22	18.05	18.05	-19	700	-2.71%
2019/04/10	8	18.04	112	17.94	18.20	-104	679	-15.32%	大賣/鉅額交易
2019/04/09	2	17.73	6	17.78	17.80	-4	636	-0.63%
2019/04/08	3	17.70	2	17.68	17.60	1	628	0.16%
2019/04/03	1	17.70	6	17.89	17.90	-5	608	-0.82%
2019/04/01	2	17.50	2	17.40	17.40	0	579	0.00%
2019/03/27	10	16.85	10	17.20	17.15	0	568	0.00%
2019/03/26	15	17.02	0	0.00	16.95	15	558	2.69%
2019/03/22	0	0.00	2	17.28	17.30	-2	546	-0.37%
2019/03/21	6	17.20	2	17.20	17.20	4	540	0.74%
2019/03/20	15	17.32	0	0.00	17.30	15	532	2.82%
2019/03/19	25	17.37	0	0.00	17.40	25	529	4.72%
2019/03/18	31	17.45	0	0.00	17.40	31	526	5.89%
2019/03/15	6	17.57	1	17.55	17.55	5	526	0.95%
2019/03/14	4	17.71	3	17.67	17.60	1	533	0.19%
2019/03/12	1	17.65	1	17.60	17.60	0	568	0.00%
2019/03/11	32	17.50	5	17.52	17.55	27	566	4.77%
2019/03/08	1	17.75	10	17.79	17.80	-9	564	-1.60%
2019/03/07	17	17.94	0	0.00	17.75	17	562	3.02%
2019/03/06	17	18.18	3	18.18	18.10	14	558	2.51%
2019/03/05	2	18.18	5	18.21	18.20	-3	555	-0.54%
2019/03/04	5	18.12	6	18.08	18.05	-1	546	-0.18%
2019/02/27	12	17.43	6	17.58	17.55	6	514	1.17%
2019/02/26	22	17.46	1	17.50	17.45	21	507	4.14%
2019/02/25	41	17.48	3	17.45	17.45	38	508	7.47%
2019/02/22	1	17.60	2	17.40	17.40	-1	506	-0.20%
2019/02/20	15	17.23	0	0.00	17.25	15	498	3.01%
2019/02/19	46	17.37	0	0.00	17.35	46	498	9.23%
2019/02/18	20	17.50	0	0.00	17.55	20	510	3.91%
2019/02/15	1	17.45	1	17.60	17.45	0	520	0.00%
2019/02/14	118	17.49	2	17.48	17.40	116	520	22.27%	大買/鉅額交易
2019/02/13	20	18.00	6	18.02	18.00	14	502	2.78%
2019/02/12	2	18.03	2	18.13	18.15	0	499	0.00%
2019/02/11	10	17.80	0	0.00	17.95	10	493	2.03%
2019/01/30	100	17.76	1	17.75	17.70	99	490	20.16%
2019/01/28	41	17.73	3	17.75	17.70	38	477	7.96%
2019/01/25	22	17.80	0	0.00	17.85	22	470	4.68%
2019/01/24	82	18.05	2	17.98	17.95	80	461	17.32%
2019/01/23	32	18.25	2	18.33	18.20	30	442	6.78%
2019/01/22	11	18.53	0	0.00	18.50	11	432	2.54%
2019/01/21	3	18.67	3	18.77	18.80	0	431	0.00%
2019/01/18	10	18.70	3	18.70	18.75	7	428	1.64%
2019/01/17	3	19.03	3	19.00	19.10	0	416	0.00%
2019/01/16	0	0.00	7	18.88	18.75	-7	411	-1.70%
2019/01/15	4	18.89	2	18.78	18.75	2	411	0.49%
2019/01/14	1	18.85	3	18.80	18.80	-2	412	-0.49%
2019/01/11	2	18.63	2	18.93	18.65	0	407	0.00%
2019/01/10	1	18.20	1	18.25	18.15	0	362	0.00%
2019/01/09	1	17.80	1	18.05	18.10	0	366	0.00%
2019/01/08	1	17.65	1	17.75	17.70	0	365	0.00%
2019/01/07	6	17.43	1	17.50	17.60	5	367	1.36%
2019/01/04	5	17.20	1	17.25	17.30	4	375	1.07%
2019/01/02	1	17.85	1	17.85	17.65	0	394	0.00%
2018/12/26	5	17.50	0	0.00	17.40	5	403	1.24%
2018/12/21	6	17.40	1	17.60	17.80	5	413	1.21%
2018/12/20	6	17.83	1	18.10	17.75	5	412	1.21%
2018/12/19	1	18.40	1	18.35	18.15	0	410	0.00%
2018/12/18	1	18.60	1	18.40	18.25	0	410	0.00%
2018/12/17	0.7	18.65	0	0.00	18.60	0.7	407	0.18%
2018/12/14	6	18.56	1	18.60	18.60	5	408	1.22%
2018/12/13	1	18.80	1	18.80	18.60	0	410	0.00%
2018/12/12	2	19.15	1	18.95	18.95	1	409	0.24%
2018/12/11	1	18.70	1	18.75	18.75	0	409	0.00%
2018/12/10	2	18.78	3	18.92	18.65	-1	417	-0.24%
2018/12/07	3	19.43	1	19.30	19.30	2	418	0.48%
2018/12/06	5	19.42	81.1	19.50	19.70	-76.1	410	-18.53%
2018/12/05	2	18.55	1	18.50	18.45	1	375	0.27%
2018/12/04	1	19.00	0	0.00	18.70	1	380	0.26%
2018/12/03	3	19.02	1	18.95	18.95	2	386	0.52%
2018/11/30	1	18.75	0	0.00	18.60	1	382	0.26%
2018/11/29	1	18.75	7	18.71	18.50	-6	383	-1.56%
2018/11/28	4	18.49	2	18.60	18.65	2	382	0.52%
2018/11/27	1	18.15	5	18.13	18.25	-4	383	-1.04%
2018/11/26	0	0.00	13	18.08	18.05	-13	384	-3.38%
2018/11/23	4	17.98	2	17.93	17.85	2	388	0.51%
2018/11/22	4	18.20	6	17.97	17.90	-2	393	-0.51%
2018/11/21	2	18.18	20	18.25	18.25	-18	392	-4.59%
2018/11/20	3	18.35	17	18.45	18.20	-14	393	-3.56%
2018/11/19	0	0.00	5	18.47	18.35	-5	393	-1.27%
2018/11/16	4	18.45	16	18.50	18.35	-12	395	-3.03%
2018/11/15	4	18.28	3.5	18.27	18.30	0.5	392	0.13%
2018/11/14	3	17.62	19	17.79	18.10	-16	375	-4.26%
2018/11/13	22	16.88	0	0.00	16.90	22	372	5.91%
2018/11/12	1	17.10	1	17.25	17.20	0	374	0.00%
2018/11/09	9	17.13	2	17.05	17.15	7	379	1.84%
2018/11/08	2	16.80	2	16.65	16.55	0	378	0.00%
2018/11/07	1	16.65	2	16.58	16.65	-1	390	-0.26%
2018/11/06	3	16.48	5	16.54	16.30	-2	427	-0.47%
2018/11/02	1	16.55	2	16.55	16.55	-1	447	-0.22%
2018/11/01	1.9	16.28	0	0.00	16.20	1.9	465	0.40%
2018/10/31	1	16.10	1	16.10	16.20	0	466	0.00%
2018/10/29	5	15.80	1	15.75	15.75	4	469	0.85%
2018/10/26	5	16.18	1	15.95	15.95	4	472	0.85%
2018/10/25	16	16.16	1	16.40	16.00	15	471	3.18%
2018/10/24	4	16.75	2	16.88	16.75	2	482	0.41%
2018/10/23	6	16.99	2	16.85	16.80	4	485	0.82%
2018/10/22	6	16.99	4	17.11	17.15	2	492	0.41%
2018/10/19	1	16.55	2	16.73	16.65	-1	507	-0.20%
2018/10/18	0	0.00	2.1	16.86	16.85	-2.1	507	-0.41%
2018/10/17	6	16.94	0	0.00	16.85	6	527	1.14%
2018/10/12	6	16.44	1	16.40	16.80	5	569	0.88%
2018/10/11	17	16.95	0	0.00	16.80	17	567	3.00%
2018/10/09	9	18.65	0	0.00	18.65	9	577	1.56%
2018/10/08	1	18.90	0	0.00	18.90	1	604	0.17%
2018/10/05	5	18.95	2	18.90	18.70	3	633	0.47%
2018/10/04	1	19.55	1	19.40	19.40	0	671	0.00%
2018/10/03	5	19.65	0	0.00	19.60	5	690	0.72%
2018/10/02	1	19.85	1	19.75	19.75	0	718	0.00%
2018/10/01	0	0.00	23	20.09	20.15	-23	848	-2.71%
2018/09/26	5	19.40	0	0.00	19.40	5	925	0.54%
2018/09/21	0	0.00	1	19.40	19.35	-1	965	-0.10%
2018/09/20	1	19.45	1	19.40	19.15	0	993	0.00%
2018/09/18	3	19.30	0	0.00	19.30	3	1,051	0.29%
2018/09/14	1	19.85	1	19.85	19.80	0	1,148	0.00%
2018/09/13	2	19.45	0	0.00	19.60	2	1,178	0.17%
2018/09/12	0	0.00	2	18.65	18.70	-2	1,200	-0.17%
2018/09/10	6	18.73	1	18.85	18.70	5	1,240	0.40%
2018/09/07	30	19.19	1	19.10	19.10	29	1,282	2.26%
2018/09/06	20	19.50	0	0.00	19.45	20	1,330	1.50%
2018/09/05	5	19.50	0	0.00	19.45	5	1,425	0.35%
2018/09/04	6	19.55	1	19.55	19.55	5	1,489	0.34%
2018/09/03	13	19.80	3	19.63	19.60	10	1,583	0.63%
2018/08/31	3	19.95	3	19.90	19.85	0	1,588	0.00%
2018/08/30	1	19.85	1	19.90	19.85	0	1,611	0.00%
2018/08/29	45	20.15	1	20.20	20.15	44	1,747	2.52%
2018/08/28	31	20.14	1	20.15	20.15	30	1,794	1.67%
2018/08/27	11	20.05	1	20.15	20.05	10	1,803	0.55%
2018/08/24	11	19.96	1	19.95	19.95	10	1,814	0.55%
2018/08/23	18	20.21	3	20.12	20.05	15	1,850	0.81%
2018/08/22	1	20.05	1	20.45	20.45	0	1,865	0.00%
2018/08/21	5	19.65	0	0.00	20.00	5	1,896	0.26%
2018/08/20	12	19.96	0	0.00	19.80	12	1,989	0.60%
2018/08/17	3	20.42	3	20.37	20.25	0	1,995	0.00%
2018/08/16	1	20.35	1	20.30	20.30	0	2,001	0.00%
2018/08/15	1	20.35	8	20.56	20.30	-7	2,017	-0.35%
2018/08/14	0	0.00	3	20.35	20.60	-3	2,055	-0.15%
2018/08/13	32	20.80	6	20.55	20.25	26	2,129	1.22%
2018/08/10	10	22.43	0	0.00	22.45	10	2,185	0.46%
2018/08/09	14	22.48	0	0.00	22.50	14	2,275	0.62%
2018/08/08	3	23.10	0	0.00	22.65	3	2,266	0.13%
2018/08/07	5	22.45	0	0.00	22.45	5	2,267	0.22%
2018/08/06	10	22.50	0	0.00	22.50	10	2,317	0.43%
2018/08/02	5	22.40	0	0.00	22.35	5	2,355	0.21%
2018/07/30	2	22.40	0	0.00	22.45	2	2,340	0.09%
2018/07/26	1	22.55	0	0.00	22.60	1	2,329	0.04%
2018/07/17	0	0.00	3	23.62	23.35	-3	2,252	-0.13%
2018/07/16	1	24.65	1	24.20	24.20	0	2,224	0.00%
2018/07/13	2	24.38	2	24.50	24.40	0	2,195	0.00%
2018/07/12	0	0.00	3	23.72	24.05	-3	2,165	-0.14%
2018/07/11	3	23.67	3	23.58	23.45	0	2,123	0.00%
2018/07/10	3	23.40	3	23.27	23.25	0	2,104	0.00%
2018/07/09	9	23.65	3	23.37	23.30	6	2,077	0.29%
2018/07/05	0	0.00	3	23.30	23.35	-3	1,900	-0.16%
2018/06/29	0	0.00	1	24.90	25.30	-1	1,840	-0.05%
2018/06/26	0	0.00	1	25.80	25.30	-1	1,756	-0.06%
2018/06/25	2	26.50	1	26.15	25.95	1	1,725	0.06%
2018/06/21	0	0.00	3	26.12	26.00	-3	1,625	-0.18%
2018/06/20	2	25.73	0	0.00	26.15	2	1,598	0.13%
2018/06/19	1	26.10	1	26.20	26.20	0	1,579	0.00%
2018/06/15	1	26.85	1	26.45	26.45	0	1,557	0.00%
2018/06/14	1	26.60	9	26.54	26.70	-8	1,511	-0.53%
2018/06/13	11	26.60	11	26.81	26.85	0	1,460	0.00%
2018/06/12	1	26.10	2	26.25	26.20	-1	1,366	-0.07%
2018/06/11	3	25.20	4	25.21	26.40	-1	1,302	-0.08%
2018/06/07	2	25.18	5	24.92	24.90	-3	1,200	-0.25%
2018/06/06	16	25.35	2	25.48	25.30	14	1,191	1.18%
2018/06/05	2	24.98	7	24.91	25.30	-5	1,058	-0.47%
2018/06/04	2	24.38	1	24.30	24.15	1	1,028	0.10%
2018/05/31	3	24.77	8	24.78	24.40	-5	1,013	-0.49%
2018/05/29	4	24.89	7	25.14	24.45	-3	963	-0.31%
2018/05/28	7	24.01	8	24.36	25.10	-1	919	-0.11%
2018/05/25	1	23.30	1	23.30	22.95	0	822	0.00%
2018/05/24	1	23.45	1	23.45	23.45	0	811	0.00%
2018/05/23	3	23.57	5	23.63	23.45	-2	809	-0.25%
2018/05/22	1	24.80	12	24.34	23.35	-11	793	-1.39%
2018/05/21	10	24.30	33	24.37	24.20	-23	765	-3.00%
2018/05/18	8	22.87	24	23.39	23.90	-16	701	-2.28%
2018/05/17	4	22.13	81	22.52	22.85	-77	625	-12.31%
2018/05/16	2	21.25	2	20.80	20.80	0	542	0.00%
2018/05/15	6	21.30	73	21.03	20.90	-67	544	-12.30%
2018/05/14	3	21.37	107	21.38	21.70	-104	563	-18.45%	大賣/鉅額交易
2018/05/11	10	20.04	154	20.81	20.95	-144	518	-27.75%	大賣/鉅額交易
2018/05/10	1	19.15	1	19.15	19.05	0	482	0.00%
2018/05/09	2	19.18	1	19.05	19.05	1	484	0.21%
2018/05/08	1	19.55	1	19.55	19.50	0	480	0.00%
2018/05/07	8	19.29	1	19.30	19.30	7	480	1.46%
2018/05/04	2	19.53	1	19.45	19.45	1	483	0.21%
2018/05/03	1	19.55	1	19.50	19.50	0	485	0.00%
2018/05/02	2	19.70	4	19.64	19.65	-2	488	-0.41%
2018/04/30	2	19.50	0	0.00	19.70	2	488	0.41%
2018/04/27	1	19.45	0	0.00	19.30	1	487	0.21%
2018/04/26	7	19.57	8	19.70	19.35	-1	488	-0.20%
2018/04/24	16	19.49	4	19.44	19.40	12	495	2.42%
2018/04/23	6	20.34	1	20.15	20.15	5	491	1.02%
2018/04/19	1	20.85	0	0.00	20.60	1	492	0.20%
2018/04/17	6	20.85	1	20.75	20.75	5	503	0.99%
2018/04/13	3	21.45	2	21.33	21.25	1	508	0.20%
2018/04/12	1	21.30	0	0.00	21.20	1	520	0.19%
2018/04/11	5	21.49	5	21.29	21.35	0	547	0.00%
2018/04/10	1	21.65	3	21.53	21.50	-2	603	-0.33%
2018/04/09	1	21.00	6	20.84	20.70	-5	601	-0.83%
2018/04/03	6	21.07	1	21.05	21.05	5	602	0.83%
2018/04/02	4	21.66	4	21.51	21.50	0	600	0.00%
2018/03/31	2	21.68	2	21.55	21.50	0	602	0.00%
2018/03/30	2	21.55	1	21.55	21.50	1	605	0.17%
2018/03/29	9	21.72	3	21.60	21.60	6	606	0.99%
2018/03/28	1	21.85	1	21.75	21.75	0	603	0.00%
2018/03/27	1	21.55	1	21.45	21.45	0	599	0.00%
2018/03/26	1	21.50	7	21.58	21.45	-6	601	-1.00%
2018/03/23	11	21.21	1	21.30	21.25	10	602	1.66%
2018/03/22	3	21.90	1	21.95	21.75	2	600	0.33%
2018/03/21	2	21.73	3	21.73	21.75	-1	598	-0.17%
2018/03/20	5	21.77	3	21.80	21.65	2	598	0.33%
2018/03/19	4	21.95	4	21.81	21.65	0	605	0.00%
2018/03/16	3	22.18	6	22.19	21.95	-3	618	-0.48%
2018/03/15	4	21.65	12	21.80	21.70	-8	626	-1.28%
2018/03/13	1	21.25	1	21.25	21.20	0	632	0.00%
2018/03/12	2	21.80	11	21.72	21.30	-9	631	-1.43%
2018/03/09	3	22.75	13	22.62	22.45	-10	622	-1.61%
2018/03/08	5	22.57	20	22.84	22.90	-15	617	-2.43%
2018/03/07	0	0.00	1	21.60	21.60	-1	598	-0.17%
2018/03/06	1	21.35	4	21.45	21.35	-3	606	-0.49%
2018/03/05	4	21.04	1	20.90	20.85	3	610	0.49%
2018/03/02	2	21.00	0	0.00	20.90	2	615	0.33%
2018/02/26	3	21.30	3	21.22	21.20	0	638	0.00%
2018/02/23	4	21.45	5	21.28	21.20	-1	640	-0.16%
2018/02/22	8	21.26	9	21.38	21.25	-1	638	-0.16%
2018/02/21	5	21.41	8	21.63	21.75	-3	638	-0.47%
2018/02/12	4	20.13	24	20.43	20.65	-20	624	-3.20%
2018/02/09	20	18.50	2	18.95	18.80	18	607	2.96%
2018/02/08	10	20.18	5	19.97	19.95	5	598	0.84%
2018/02/07	5	20.74	5	20.82	20.55	0	602	0.00%
2018/02/06	30	20.66	3	20.80	20.40	27	604	4.46%
2018/02/05	36	22.55	1	22.45	22.50	35	588	5.95%
2018/02/02	6	23.26	2	23.25	23.20	4	598	0.67%
2018/02/01	18	23.60	3	23.50	23.50	15	596	2.52%
2018/01/31	1	23.75	1	23.60	23.60	0	593	0.00%
2018/01/30	1	23.90	0	0.00	23.75	1	591	0.17%
2018/01/29	13	23.88	6	23.85	23.85	7	596	1.17%
2018/01/26	13	23.94	3	24.00	23.95	10	605	1.65%
2018/01/25	7	24.10	3	24.10	24.00	4	610	0.65%
2018/01/24	2	24.10	2	24.10	24.05	0	611	0.00%
2018/01/23	3	24.13	4	24.09	24.05	-1	616	-0.16%
2018/01/22	4	24.06	3	24.05	24.05	1	618	0.16%
2018/01/19	33	24.26	4	24.13	24.10	29	632	4.58%
2018/01/18	4	24.59	4	24.55	24.55	0	673	0.00%
2018/01/17	10	24.48	7	24.48	24.45	3	753	0.40%
2018/01/16	8	24.56	3	24.57	24.50	5	757	0.66%
2018/01/15	7	24.57	3	24.62	24.55	4	758	0.53%
2018/01/12	4	24.81	2	24.68	24.70	2	757	0.26%
2018/01/11	16	24.76	7	24.74	24.65	9	763	1.18%
2018/01/10	3	25.50	4	25.45	25.45	-1	759	-0.13%
2018/01/09	11	25.47	2	25.38	25.35	9	759	1.19%
2018/01/08	9	25.98	7	25.87	25.80	2	758	0.26%
2018/01/05	17	26.54	8	26.17	26.15	9	747	1.20%
2018/01/04	10	25.77	76	26.15	26.60	-66	721	-9.14%
2018/01/03	3	24.53	7	24.71	24.75	-4	672	-0.59%
2018/01/02	3	23.92	3	24.12	24.15	0	663	0.00%