三商 (2905)-凱基-彰化券商分點個股進出

台股 » 個股 » 三商 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三商

(2905)

可現股當沖

股價
15.65
漲跌
▲0.15
漲幅
+0.97%
成交量
555張
產業
上市貿易百貨類股
157人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

三商 (2905)籌碼相關－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	6	15.56	15.65	-6	1,439	-0.42%
2024/12/16	0	0.00	40	15.61	15.50	-40	1,465	-2.73%
2024/12/11	0	0.00	1	16.40	16.15	-1	1,543	-0.06%
2024/12/05	0.1	16.12	0	0.00	16.00	0.1	1,752	0.01%
2024/11/28	0	0.00	14	16.21	16.20	-14	1,953	-0.72%
2024/11/26	1	16.50	0	0.00	16.60	1	2,025	0.05%
2024/11/21	0	0.00	19	16.17	16.15	-19	2,094	-0.91%
2024/11/14	2	16.53	0	0.00	16.30	2	2,308	0.09%
2024/11/13	0	0.00	0.8	17.00	16.75	-0.8	2,374	-0.03%
2024/11/08	1	17.25	0	0.00	16.90	1	2,445	0.04%
2024/11/06	0	0.00	1	17.20	17.10	-1	2,490	-0.04%
2024/10/30	1	17.00	0	0.00	16.90	1	2,715	0.04%
2024/10/21	0.1	16.90	0	0.00	16.80	0.1	2,983	0.00%
2024/10/18	0.3	16.95	0	0.00	16.80	0.3	3,024	0.01%
2024/10/01	5	18.00	0	0.00	18.10	5	3,156	0.16%
2024/09/30	0	0.00	10	18.50	18.05	-10	3,161	-0.32%
2024/09/12	15	18.00	0	0.00	17.85	15	2,870	0.52%
2024/09/11	2.3	18.06	15	18.15	18.05	-12.7	2,855	-0.44%
2024/09/02	10	20.15	0	0.00	20.00	10	2,715	0.37%
2024/08/27	1	20.15	0	0.00	20.15	1	2,769	0.04%
2024/08/20	0	0.00	6	21.53	21.10	-6	2,814	-0.21%
2024/08/16	10	20.35	10	21.30	20.35	0	2,724	0.00%
2024/08/15	30	21.11	24	21.36	21.10	6	2,695	0.22%
2024/08/13	0	0.00	5	20.50	20.70	-5	2,661	-0.19%
2024/08/12	0	0.00	6	20.38	20.35	-6	2,775	-0.22%
2024/08/08	0	0.00	6	19.03	19.10	-6	2,792	-0.21%
2024/08/07	1	18.85	0	0.00	18.85	1	2,818	0.04%
2024/08/06	0	0.00	15	18.07	18.40	-15	2,834	-0.53%
2024/08/05	0	0.00	75	18.40	18.35	-75	2,782	-2.70%
2024/08/01	5	20.20	41	20.16	20.20	-36	2,652	-1.36%
2024/07/31	0	0.00	41	19.69	19.80	-41	2,658	-1.54%
2024/07/30	10	18.90	21	19.03	19.30	-11	2,607	-0.42%
2024/07/22	0	0.00	23	18.23	18.30	-23	2,662	-0.86%
2024/07/19	1	18.15	20	18.33	18.35	-19	2,644	-0.72%
2024/07/18	0.2	18.60	12	18.57	18.80	-11.8	2,632	-0.45%
2024/07/17	3	18.80	0	0.00	18.50	3	2,604	0.12%
2024/07/16	6	18.35	0	0.00	18.55	6	2,582	0.23%
2024/07/15	3	18.65	2	18.65	18.60	1	2,571	0.04%
2024/07/12	5	18.20	19	18.43	18.20	-14	2,495	-0.56%
2024/07/11	0	0.00	10	17.30	17.30	-10	2,420	-0.41%
2024/07/10	0	0.00	1	17.50	17.70	-1	2,406	-0.04%
2024/07/09	0	0.00	2	16.85	16.95	-2	2,397	-0.08%
2024/07/05	1	17.10	0	0.00	17.10	1	2,479	0.04%
2024/07/02	7	16.55	0	0.00	16.65	7	2,476	0.28%
2024/06/25	0	0.00	1.3	16.32	16.50	-1.3	2,437	-0.05%
2024/06/24	0	0.00	10	16.45	16.45	-10	2,434	-0.41%
2024/06/20	0	16.50	0	0.00	16.50	0	2,414	0.00%
2024/06/19	0	16.75	0	0.00	16.50	0	2,397	0.00%
2024/06/14	5	16.50	35	16.30	16.35	-30	2,379	-1.26%
2024/06/13	1	16.45	0	0.00	16.50	1	2,370	0.04%
2024/06/12	10	16.75	0	0.00	16.80	10	2,344	0.43%
2024/06/11	0	0.00	2	18.20	17.70	-2	2,264	-0.09%
2024/06/07	0	0.00	55	18.06	18.00	-55	2,241	-2.45%
2024/06/06	3	17.50	5	17.49	17.55	-2	2,230	-0.09%
2024/06/05	10	18.10	9	18.15	18.20	1	2,184	0.05%
2024/06/04	20	18.50	5	18.65	18.45	15	2,158	0.69%
2024/05/31	0	0.00	0.7	18.00	18.40	-0.7	2,069	-0.04%
2024/05/29	3	17.53	3	17.70	17.90	0	1,962	0.00%
2024/05/28	0	0.00	17	17.44	17.35	-17	1,901	-0.89%
2024/05/24	1	15.85	0	0.00	15.90	1	1,789	0.06%
2024/05/23	4	16.03	2	16.25	16.05	2	1,767	0.11%
2024/05/22	0	0.00	3.5	16.88	16.55	-3.5	1,718	-0.20%
2024/05/21	20	16.60	0	0.00	16.85	20	1,701	1.18%
2024/05/20	30	16.85	27	17.02	16.95	3	1,639	0.18%
2024/05/17	0	0.00	1	16.55	16.60	-1	1,578	-0.06%
2024/05/16	17	16.10	349	16.30	16.35	-332	1,541	-21.54%	大賣/鉅額交易
2024/05/15	0	0.00	2.2	16.28	16.00	-2.2	1,397	-0.16%
2024/05/14	0	0.00	5.4	15.85	15.95	-5.4	1,335	-0.40%
2024/05/13	1	15.55	0	0.00	15.65	1	1,299	0.08%
2024/05/10	0	0.00	26	14.80	15.05	-26	1,245	-2.09%
2024/05/07	0.2	14.50	4	14.25	14.55	-3.8	1,166	-0.33%
2024/05/03	1	14.70	1	14.65	14.65	0	1,081	0.00%
2024/04/30	10.5	14.35	0	0.00	14.15	10.5	1,004	1.05%
2024/04/29	15	14.23	0	0.00	14.45	15	957	1.57%
2024/04/25	0	0.00	10	14.18	14.10	-10	888	-1.13%
2024/04/24	1	14.05	0	0.00	14.05	1	866	0.12%
2024/04/23	3	13.75	0	0.00	13.75	3	846	0.35%
2024/04/17	0	0.00	2	13.55	13.65	-2	841	-0.24%
2024/04/16	0	0.00	3	13.70	13.55	-3	838	-0.36%
2024/04/15	5	13.85	2	13.80	13.80	3	812	0.37%
2024/04/12	12	14.05	1	13.95	13.65	11	779	1.41%
2024/04/09	0	0.00	29	12.75	12.80	-29	658	-4.41%
2024/04/02	0.3	12.60	0	0.00	12.50	0.3	639	0.05%
2024/03/29	0	0.00	50	12.65	12.65	-50	638	-7.83%
2024/03/27	0	0.00	20	12.45	12.55	-20	631	-3.17%
2024/03/26	0	0.00	20	12.45	12.35	-20	626	-3.19%
2024/03/22	0	0.00	0.2	12.35	12.35	-0.2	637	-0.02%
2024/03/21	0	0.00	0.1	12.30	12.30	-0.1	644	-0.02%
2024/03/20	5	12.15	0	0.00	12.25	5	644	0.78%
2024/03/19	0	0.00	1	12.25	12.20	-1	636	-0.16%
2024/03/18	2	12.20	0	0.00	12.30	2	641	0.31%
2024/03/15	0	0.00	6	12.55	12.55	-6	643	-0.93%
2024/03/08	0.1	12.45	25	12.40	12.40	-24.9	690	-3.62%
2024/03/07	0	0.00	14	12.50	12.50	-14	683	-2.05%
2024/03/06	2	12.50	0	0.00	12.45	2	678	0.29%
2024/03/05	0.2	12.55	0	0.00	12.45	0.2	684	0.03%
2024/02/29	0.2	12.65	0	0.00	12.70	0.2	682	0.03%
2024/02/27	0	0.00	3	12.65	12.65	-3	664	-0.45%
2024/02/23	0.1	12.65	5	12.60	12.60	-4.9	692	-0.71%
2024/02/21	0	0.00	5	12.65	12.65	-5	727	-0.69%
2024/02/20	0.1	12.85	0	0.00	12.75	0.1	838	0.01%
2024/02/02	0.2	12.55	0	0.00	12.50	0.2	950	0.02%
2024/02/01	15	12.47	0	0.00	12.50	15	997	1.50%
2024/01/30	0.1	12.50	50	12.40	12.45	-49.9	998	-5.00%
2024/01/29	10	12.65	2	12.65	12.60	8	1,005	0.80%
2024/01/26	0	12.60	0	0.00	12.50	0	1,062	0.00%
2024/01/25	0.1	12.55	0	0.00	12.50	0.1	1,071	0.01%
2024/01/23	0	0.00	10	12.70	12.65	-10	1,052	-0.95%
2024/01/22	1.1	12.55	10	12.65	12.65	-8.9	1,057	-0.85%
2024/01/18	0	12.65	0	0.00	12.60	0	1,064	0.00%
2024/01/17	2	12.50	0	0.00	12.55	2	1,092	0.18%
2024/01/16	0.3	12.92	0	0.00	12.70	0.3	1,079	0.03%
2024/01/15	0.1	13.10	9	13.13	13.05	-8.9	1,056	-0.84%
2024/01/12	0	0.00	12	13.15	13.15	-12	1,060	-1.13%
2024/01/10	4	13.25	0	0.00	13.20	4	1,089	0.37%
2024/01/08	0	0.00	6	13.55	13.50	-6	1,082	-0.55%
2024/01/04	0	0.00	3	13.55	13.55	-3	1,078	-0.28%
2024/01/03	5	13.50	0	0.00	13.55	5	1,088	0.46%
2023/12/29	1	13.80	1	13.70	13.70	0	1,097	0.00%
2023/12/25	0	0.00	20	13.55	13.55	-20	1,114	-1.79%
2023/12/22	0	0.00	12	13.60	13.60	-12	1,121	-1.07%
2023/12/21	5	13.65	5	13.65	13.65	0	1,131	0.00%
2023/12/20	0	0.00	5	13.65	13.75	-5	1,152	-0.43%
2023/12/18	10	13.70	10	13.70	13.70	0	1,251	0.00%
2023/12/12	5	13.21	0	0.00	13.20	5	1,243	0.40%
2023/12/11	76	13.62	9	13.63	13.35	67	1,220	5.49%
2023/12/06	0	0.00	9	13.91	14.00	-9	1,207	-0.75%
2023/12/01	18	13.67	0	0.00	13.65	18	1,222	1.48%
2023/11/24	30	13.70	0	0.00	13.70	30	1,243	2.41%
2023/11/22	8	13.80	2	13.85	13.85	6	1,241	0.48%
2023/11/20	9	13.62	9	13.71	13.55	0	1,231	0.00%
2023/11/17	15	13.94	0	0.00	13.50	15	1,210	1.24%
2023/11/16	38	13.34	0	0.00	13.40	38	1,099	3.46%
2023/11/15	20	13.23	22	13.27	13.45	-2	1,074	-0.19%
2023/11/14	0	0.00	2	13.00	13.00	-2	999	-0.20%
2023/11/13	5	12.85	0	0.00	12.95	5	1,004	0.50%
2023/11/10	2	13.00	0	0.00	12.95	2	989	0.20%
2023/11/09	6	13.10	0	0.00	13.10	6	979	0.61%
2023/11/08	6	13.05	2	13.05	13.05	4	933	0.43%
2023/11/07	9	13.02	1	13.00	13.00	8	928	0.86%
2023/11/06	5	13.10	0	0.00	13.10	5	925	0.54%
2023/11/03	33.3	12.96	0	0.00	12.95	33.3	904	3.68%
2023/11/02	5	12.70	0	0.00	12.70	5	841	0.60%
2023/11/01	5	12.65	0	0.00	12.70	5	827	0.60%
2023/10/31	1	12.65	14	12.61	12.60	-13	826	-1.57%
2023/10/27	88	12.87	0	0.00	12.85	88	820	10.73%
2023/10/26	3	12.80	27	12.80	12.85	-24	810	-2.96%
2023/10/25	68	12.81	0	0.00	12.85	68	803	8.47%
2023/10/24	0	0.00	10	12.60	12.60	-10	774	-1.29%
2023/10/23	31	12.60	0	0.00	12.60	31	770	4.02%
2023/10/20	40	12.61	2	12.50	12.60	38	764	4.97%
2023/10/19	84	12.57	2	12.55	12.60	82	756	10.84%
2023/10/18	87	12.55	10	12.56	12.55	77	751	10.25%
2023/10/16	29	12.45	2	12.55	12.50	27	731	3.69%
2023/10/13	0	0.00	2	12.55	12.45	-2	735	-0.27%
2023/10/11	36.3	12.53	0	0.00	12.55	36.3	744	4.88%
2023/10/06	30	12.49	0	0.00	12.55	30	742	4.04%
2023/10/05	100	12.45	0	0.00	12.45	100	731	13.67%
2023/10/04	396	12.33	0	0.00	12.45	396	730	54.23%	大買/鉅額交易
2023/10/03	52	12.43	2	12.45	12.40	50	713	7.00%
2023/10/02	100	12.41	0	0.00	12.40	100	711	14.05%
2023/09/28	1	12.40	0	0.00	12.45	1	712	0.14%
2023/09/27	62.2	12.40	0	0.00	12.45	62.2	708	8.77%
2023/09/26	5	12.45	0	0.00	12.40	5	702	0.71%
2023/09/25	40	12.51	0	0.00	12.50	40	695	5.76%
2023/09/22	262.1	12.59	4	12.61	12.55	258.1	677	38.09%	大買/鉅額交易
2023/09/13	0.1	13.45	0	0.00	13.45	0.1	558	0.02%
2023/08/29	0.1	13.55	0	0.00	13.50	0.1	434	0.01%
2023/08/24	0.1	13.74	0	0.00	13.60	0.1	416	0.03%
2023/08/18	0	13.95	0	0.00	13.85	0	390	0.01%
2023/08/16	1	14.00	0	0.00	14.00	1	380	0.26%
2023/08/01	1	14.70	0	0.00	14.75	1	382	0.26%
2023/07/21	1.3	14.73	0.1	14.70	14.65	1.2	376	0.33%
2023/07/18	0.1	14.73	0	0.00	14.70	0.1	372	0.02%
2023/07/07	0.2	14.95	0	0.00	14.85	0.2	364	0.06%
2023/05/25	0	0.00	1	15.25	15.20	-1	343	-0.29%
2023/05/23	2	15.43	1	15.35	15.40	1	359	0.28%
2023/05/18	0	0.00	1	15.20	15.25	-1	388	-0.26%
2023/05/17	1	15.25	0	0.00	15.25	1	391	0.26%
2023/05/16	0	0.00	14	14.99	15.05	-14	394	-3.55%
2023/05/15	1.3	15.04	0	0.00	15.05	1.3	397	0.31%
2023/05/11	0.2	14.99	0	0.00	14.85	0.2	396	0.05%
2023/04/21	0.1	14.98	0	0.00	14.95	0.1	400	0.02%
2023/04/20	0.1	15.32	0	0.00	15.00	0.1	393	0.03%
2023/04/13	0	15.40	0	0.00	15.40	0	366	0.01%
2023/03/10	0	0.00	0.1	18.30	16.35	-0.1	339	-0.04%
2023/03/07	0	0.00	0.1	16.65	16.65	-0.1	385	-0.01%
2023/02/21	0	0.00	15	16.95	16.95	-15	373	-4.02%
2023/02/17	0	0.00	3.1	16.29	16.65	-3.1	361	-0.84%
2023/02/07	3	15.65	0	0.00	15.65	3	358	0.84%
2023/02/06	0	0.00	1.1	15.62	15.65	-1.1	357	-0.31%
2023/02/03	0	0.00	0.1	15.80	15.80	-0.1	352	-0.01%
2023/02/01	0.2	15.50	5	15.45	15.60	-4.8	340	-1.41%
2023/01/31	3	15.40	0	0.00	15.35	3	339	0.88%
2023/01/30	5	15.40	0	0.00	15.40	5	342	1.46%
2023/01/13	4	15.25	0	0.00	15.30	4	352	1.14%
2023/01/11	1	15.45	0	0.00	15.40	1	395	0.25%
2022/12/28	1	15.15	0	0.00	15.15	1	447	0.22%
2022/12/21	1	15.05	0	0.00	15.00	1	485	0.21%
2022/12/13	2	15.20	0	0.00	15.30	2	533	0.38%
2022/12/07	2	15.43	0	0.00	15.50	2	579	0.35%
2022/12/06	2.1	15.75	0	0.00	15.55	2.1	585	0.35%
2022/12/02	3	16.13	0	0.00	16.10	3	624	0.48%
2022/12/01	10.1	15.90	0	0.00	16.10	10.1	652	1.55%
2022/11/28	0	14.81	0	0.00	14.85	0	628	0.01%
2022/11/16	0	14.55	0	0.00	14.40	0	652	0.00%
2022/11/11	1.5	14.50	0	0.00	14.50	1.5	624	0.25%
2022/11/09	0.1	14.70	0	0.00	14.60	0.1	621	0.02%
2022/11/08	0.1	14.55	0	0.00	14.65	0.1	626	0.02%
2022/10/31	0	0.00	0.2	14.35	14.15	-0.2	621	-0.02%
2022/10/26	0.1	14.30	0	0.00	14.10	0.1	626	0.02%
2022/10/21	0	0.00	10	13.85	13.95	-10	619	-1.61%
2022/10/20	2	13.88	0	0.00	13.60	2	614	0.33%
2022/09/29	0.1	14.25	0	0.00	14.50	0.1	543	0.01%
2022/09/27	0.1	14.54	0	0.00	14.50	0.1	528	0.02%
2022/09/26	0.1	14.83	0	0.00	14.70	0.1	515	0.02%
2022/09/23	0	15.20	0	0.00	15.10	0	506	0.01%
2022/09/22	0.1	15.20	0	0.00	15.15	0.1	504	0.01%
2022/09/21	0.2	15.40	0	0.00	15.15	0.2	497	0.04%
2022/09/14	0.1	15.80	0	0.00	15.70	0.1	463	0.01%
2022/09/08	0.6	16.67	0	0.00	16.30	0.6	427	0.15%
2022/09/07	4	17.28	0	0.00	17.20	4	394	1.01%
2022/09/05	5	18.00	0	0.00	17.85	5	351	1.42%
2022/08/30	1	17.90	0	0.00	17.85	1	325	0.31%
2022/08/29	4	18.05	0	0.00	18.00	4	315	1.27%
2022/08/25	6	18.42	0	0.00	18.50	6	300	1.99%
2022/08/19	1	18.20	0	0.00	18.40	1	300	0.33%
2022/08/08	0	0.00	1	18.05	18.05	-1	322	-0.31%
2022/07/25	0	0.00	2	17.63	17.80	-2	331	-0.60%
2022/07/22	1.1	17.74	0	0.00	17.90	1.1	333	0.34%
2022/06/23	0	0.00	12	19.33	19.30	-12	340	-3.53%
2022/06/22	0	0.00	8	19.15	19.10	-8	334	-2.39%
2022/05/20	2	19.00	0	0.00	19.00	2	365	0.55%
2022/05/16	5.1	18.51	3	18.70	18.90	2.1	347	0.61%
2022/05/10	0.1	19.90	0	0.00	20.25	0.1	326	0.03%
2022/05/05	3	20.20	0	0.00	20.30	3	326	0.92%
2022/05/03	3	20.20	0	0.00	20.25	3	338	0.89%
2022/04/22	0	0.00	5	21.29	21.25	-5	349	-1.43%
2022/04/21	0	0.00	126	21.31	21.25	-126	351	-35.83%	大賣/鉅額交易
2022/04/08	0	0.00	5	21.67	21.75	-5	327	-1.53%
2022/03/30	0.3	21.20	0	0.00	21.50	0.3	316	0.10%
2022/03/29	0.1	21.20	0	0.00	21.20	0.1	313	0.03%
2022/03/28	1.2	21.20	0.1	21.30	21.30	1.1	314	0.36%
2022/03/25	0	0.00	0.1	21.60	21.55	-0.1	316	-0.02%
2022/03/23	0	0.00	0.1	21.80	21.95	-0.1	326	-0.02%
2022/03/22	0	0.00	0.1	21.55	21.70	-0.1	330	-0.02%
2022/03/18	0	0.00	0.1	21.50	21.75	-0.1	348	-0.02%
2022/03/17	0	0.00	0.1	21.30	21.45	-0.1	352	-0.02%
2022/03/10	0.1	20.90	0	0.00	20.95	0.1	364	0.03%
2022/02/11	0	0.00	5	21.92	22.05	-5	455	-1.10%
2022/02/07	0.2	21.50	0	0.00	21.60	0.2	460	0.04%
2022/01/21	0	0.00	4	21.89	21.90	-4	473	-0.85%
2022/01/19	0	0.00	3	22.05	21.80	-3	474	-0.63%
2021/12/22	0	0.00	10	22.40	22.40	-10	988	-1.01%
2021/12/15	1	22.45	0	0.00	22.40	1	1,213	0.08%
2021/12/08	0	0.00	0.1	23.05	23.10	-0.1	1,212	-0.01%
2021/11/22	0	0.00	13.7	23.39	23.50	-13.7	1,292	-1.06%
2021/11/17	0	0.00	5.8	23.40	23.50	-5.8	1,272	-0.46%
2021/11/12	0	0.00	0	23.25	23.25	0	1,280	0.00%
2021/11/04	0	0.00	6	23.10	23.10	-6	1,366	-0.44%
2021/11/03	0	0.00	4	22.95	22.95	-4	1,374	-0.29%
2021/10/27	0	0.00	1	23.30	23.45	-1	1,385	-0.07%
2021/10/21	0	0.00	4	23.65	24.00	-4	1,409	-0.28%
2021/10/18	0	0.00	1	23.30	23.35	-1	1,393	-0.07%
2021/10/15	3	23.55	0	0.00	23.75	3	1,389	0.22%
2021/10/13	0	0.00	4	24.45	23.80	-4	1,381	-0.29%
2021/10/08	7	25.39	2	25.20	25.30	5	1,342	0.37%
2021/10/04	0	0.00	1	25.05	25.00	-1	1,263	-0.08%
2021/10/01	1	24.50	2	25.05	24.45	-1	1,244	-0.08%
2021/09/30	8	25.78	0	0.00	25.85	8	1,184	0.68%
2021/09/29	2	25.70	8	25.40	25.20	-6	1,153	-0.52%
2021/09/28	2	25.95	1	25.85	26.00	1	1,112	0.09%
2021/09/27	5	25.50	2	25.80	25.80	3	1,071	0.28%
2021/09/24	6	24.72	0	0.00	24.60	6	1,004	0.60%
2021/09/23	0	0.00	2	24.55	24.70	-2	983	-0.20%
2021/09/22	0	0.00	1	23.30	23.60	-1	937	-0.11%
2021/09/14	0	0.00	0.5	23.55	23.65	-0.5	941	-0.05%
2021/09/10	0	0.00	1	23.65	23.65	-1	945	-0.11%
2021/09/01	0	0.00	2	23.38	23.45	-2	986	-0.20%
2021/08/31	0	0.00	2	22.75	22.75	-2	1,068	-0.19%
2021/08/19	3	21.33	0	0.00	20.95	3	1,187	0.25%
2021/08/17	4	21.98	0	0.00	21.75	4	1,184	0.34%
2021/08/16	0	0.00	3	22.45	22.25	-3	1,175	-0.26%
2021/08/13	3	23.55	0	0.00	23.20	3	1,167	0.26%
2021/08/11	0	0.00	3	23.65	23.50	-3	1,150	-0.26%
2021/08/04	0	0.00	0.9	23.75	23.85	-0.9	1,354	-0.07%
2021/08/02	0	0.00	1	23.55	23.55	-1	1,375	-0.07%
2021/07/29	0	0.00	1	23.60	23.65	-1	1,386	-0.07%
2021/07/27	0	0.00	30	23.42	23.35	-30	1,418	-2.11%
2021/07/23	30	23.51	0	0.00	23.55	30	1,463	2.05%
2021/07/22	0	0.00	18	23.25	23.15	-18	1,466	-1.23%
2021/07/07	0.3	22.85	1	23.00	22.85	-0.7	1,629	-0.04%
2021/07/06	2.7	22.84	0	0.00	22.85	2.7	1,636	0.17%
2021/07/05	0.7	22.55	0	0.00	22.70	0.7	1,621	0.04%
2021/06/28	0	0.00	1	22.70	22.55	-1	1,615	-0.06%
2021/06/24	0.8	22.65	0	0.00	22.65	0.8	1,610	0.05%
2021/06/23	0	0.00	1	22.90	22.85	-1	1,618	-0.06%
2021/06/22	12	22.54	0	0.00	22.45	12	1,604	0.75%
2021/06/21	42	22.44	0	0.00	22.35	42	1,597	2.63%
2021/06/18	124	22.56	0	0.00	22.55	124	1,591	7.79%	大買/鉅額交易
2021/06/09	1	22.65	0	0.00	22.60	1	1,533	0.07%
2021/06/07	3	24.00	3	24.15	24.00	0	1,405	0.00%
2021/05/26	0	0.00	1	21.75	21.75	-1	1,277	-0.08%
2021/05/25	3	21.85	0	0.00	21.65	3	1,295	0.23%
2021/05/24	1	21.70	0	0.00	21.70	1	1,286	0.08%
2021/05/20	0	0.00	3	21.60	21.25	-3	1,287	-0.23%
2021/05/17	0	0.00	30	20.43	21.15	-30	1,213	-2.47%
2021/05/12	1	22.20	60	21.96	20.75	-59	1,078	-5.47%
2021/05/10	1	23.00	1	23.10	23.00	0	1,009	0.00%
2021/05/05	0	0.00	1	22.25	22.10	-1	982	-0.10%
2021/05/04	1	22.30	1	21.85	21.85	0	967	0.00%
2021/05/03	3	22.95	0	0.00	22.80	3	928	0.32%
2021/04/28	0	0.00	2	23.65	23.80	-2	871	-0.23%
2021/04/27	0	0.00	3	23.45	23.45	-3	853	-0.35%
2021/04/23	16	23.16	0	0.00	23.25	16	807	1.98%
2021/04/22	2	23.40	13	23.18	23.15	-11	794	-1.39%
2021/04/21	0	0.00	1	23.50	23.60	-1	757	-0.13%
2021/04/16	1	21.50	0	0.00	21.85	1	656	0.15%
2021/04/15	0	0.00	1	21.50	21.50	-1	648	-0.15%
2021/04/14	1	21.45	0	0.00	21.30	1	642	0.16%
2021/04/13	11	21.81	0	0.00	21.45	11	642	1.71%
2021/04/06	1	21.20	2	21.20	21.25	-1	597	-0.17%
2021/03/31	1	21.10	0	0.00	21.10	1	591	0.17%
2021/03/24	0	0.00	0.1	20.70	20.75	-0.1	601	-0.01%
2021/03/19	0	0.00	3	20.60	20.55	-3	620	-0.48%
2021/03/17	0	0.00	22	20.70	20.75	-22	614	-3.58%
2021/03/16	1	20.85	0	0.00	20.80	1	616	0.16%
2021/02/26	0	0.00	1	20.75	20.80	-1	632	-0.16%
2021/02/25	16	21.39	3	21.10	21.20	13	624	2.08%
2021/02/23	0	0.00	2	20.55	20.90	-2	610	-0.33%
2021/02/22	2	20.35	0	0.00	20.45	2	599	0.33%
2021/02/02	0	0.00	16	19.89	19.90	-16	671	-2.38%
2021/02/01	0	0.00	9	19.77	19.70	-9	673	-1.34%
2021/01/29	2	19.90	0	0.00	19.80	2	673	0.30%
2021/01/22	12	20.15	0	0.00	20.05	12	662	1.81%
2021/01/19	10	20.55	0	0.00	20.60	10	674	1.48%
2021/01/11	0	0.00	1	20.75	20.75	-1	726	-0.14%
2021/01/07	1	20.35	0	0.00	20.40	1	722	0.14%
2020/12/30	0	0.00	2	20.80	20.75	-2	711	-0.28%
2020/12/29	0	0.00	3	20.50	20.60	-3	706	-0.42%
2020/12/25	0	0.00	4	20.60	20.60	-4	703	-0.57%
2020/12/23	3	20.05	0	0.00	20.10	3	695	0.43%
2020/12/21	5	19.90	10	20.13	20.45	-5	708	-0.71%
2020/12/16	0	0.00	9	20.83	20.95	-9	715	-1.26%
2020/12/15	9	20.57	5	20.65	20.50	4	722	0.55%
2020/12/11	0	0.00	12	20.76	20.80	-12	718	-1.67%
2020/12/09	0	0.00	5	20.65	20.90	-5	727	-0.69%
2020/12/08	0	0.00	2	20.80	20.75	-2	733	-0.27%
2020/12/07	0	0.00	0.2	20.90	20.90	-0.2	734	-0.03%
2020/12/04	6	21.05	0	0.00	21.05	6	739	0.81%
2020/11/30	0	0.00	3	21.40	21.45	-3	762	-0.39%
2020/11/27	0	0.00	0.3	21.35	21.35	-0.3	761	-0.04%
2020/11/26	1	21.35	0	0.00	21.40	1	765	0.13%
2020/11/25	0	0.00	4	21.15	21.15	-4	776	-0.51%
2020/11/23	2	21.00	4	21.03	21.00	-2	779	-0.26%
2020/11/16	0	0.00	10	21.00	21.05	-10	804	-1.24%
2020/11/13	0	0.00	8	21.72	21.80	-8	792	-1.01%
2020/11/12	0	0.00	0.1	21.55	21.55	-0.1	801	-0.01%
2020/11/10	0	0.00	1	21.80	21.65	-1	803	-0.12%
2020/11/09	0	0.00	1	21.05	21.05	-1	811	-0.12%
2020/10/26	0	0.00	0.1	21.60	21.60	-0.1	1,402	0.00%
2020/10/14	0	0.00	2	21.55	21.50	-2	1,510	-0.13%
2020/09/28	0	0.00	2	21.50	21.50	-2	1,643	-0.12%
2020/09/25	4	21.00	0	0.00	21.35	4	1,674	0.24%
2020/09/04	0	0.00	5	23.80	23.85	-5	1,967	-0.25%
2020/09/03	0	0.00	1	24.20	24.10	-1	1,986	-0.05%
2020/08/28	2	24.48	0	0.00	24.35	2	2,092	0.10%
2020/08/20	0	0.00	4	23.20	23.40	-4	2,138	-0.19%
2020/08/19	1	24.80	0	0.00	24.70	1	2,113	0.05%
2020/08/11	0	0.00	30	25.13	25.20	-30	2,054	-1.46%
2020/08/07	10	25.90	0	0.00	25.40	10	2,034	0.49%
2020/08/06	8	26.53	0	0.00	25.90	8	2,007	0.40%
2020/08/05	0	0.00	5	26.00	27.45	-5	1,979	-0.25%
2020/08/04	1	30.10	2	30.35	30.00	-1	1,878	-0.05%
2020/08/03	7	29.98	10	30.26	30.40	-3	1,788	-0.17%
2020/07/31	10	29.45	9	29.69	29.50	1	1,697	0.06%
2020/07/30	2	28.00	2	28.50	28.20	0	1,606	0.00%
2020/07/13	2	25.90	0	0.00	25.95	2	1,392	0.14%
2020/07/08	3	26.05	0	0.00	26.10	3	1,376	0.22%
2020/07/06	0	0.00	3	26.20	26.40	-3	1,445	-0.21%
2020/06/30	3	25.68	6	26.17	26.50	-3	1,472	-0.20%
2020/06/22	3	25.00	2	25.08	25.20	1	1,441	0.07%
2020/06/17	10	24.95	0	0.00	24.90	10	1,414	0.71%
2020/06/16	20	24.93	3	25.03	25.00	17	1,426	1.19%
2020/06/15	3	24.60	3	25.15	24.95	0	1,447	0.00%
2020/06/11	6	24.93	0	24.05	24.05	6	1,410	0.42%
2020/06/08	0	0.00	12.1	24.43	24.40	-12.1	1,393	-0.87%
2020/06/05	0	0.00	2	23.30	23.30	-2	1,338	-0.15%
2020/06/04	13	23.30	7	23.40	23.20	6	1,337	0.45%
2020/06/03	0	0.00	4	22.80	22.95	-4	1,340	-0.30%
2020/06/02	8	22.40	1	22.45	22.55	7	1,315	0.53%
2020/05/27	0	0.00	1	21.95	21.95	-1	1,302	-0.08%
2020/05/18	1	21.50	1	21.75	21.60	0	1,309	0.00%
2020/05/15	0	0.00	10	21.18	21.20	-10	1,304	-0.77%
2020/05/11	0	0.00	2	22.20	22.20	-2	1,303	-0.15%
2020/04/30	1	21.95	8	21.98	22.00	-7	1,323	-0.53%
2020/04/29	0	0.00	8	21.72	21.70	-8	1,333	-0.60%
2020/04/23	0	0.00	2	21.10	21.20	-2	1,488	-0.13%
2020/04/22	5	20.85	0	0.00	20.85	5	1,485	0.34%
2020/04/21	20	21.34	0	0.00	20.90	20	1,480	1.35%
2020/04/20	15	21.27	10	21.35	21.45	5	1,465	0.34%
2020/04/17	26	21.38	6	21.58	21.25	20	1,475	1.36%
2020/04/16	11	21.11	1	21.25	21.25	10	1,456	0.69%
2020/04/15	20	21.44	0	0.00	21.40	20	1,457	1.37%
2020/04/10	62	21.70	3	21.38	21.55	59	1,445	4.08%
2020/04/07	1	20.45	0	0.00	20.50	1	1,329	0.08%
2020/04/01	3	20.67	1	20.40	20.30	2	1,294	0.15%
2020/03/24	0	0.00	5	15.80	15.80	-5	1,161	-0.43%
2020/03/18	0	0.00	13	15.50	15.50	-13	1,098	-1.18%
2020/03/17	0	0.00	49	16.06	16.05	-49	1,154	-4.24%
2020/03/16	2	17.60	0	0.00	17.00	2	1,152	0.17%
2020/03/13	1	16.80	69	16.84	17.70	-68	1,136	-5.98%
2020/03/12	0	0.00	26	18.64	18.55	-26	1,105	-2.35%
2020/03/10	0	0.00	11	19.88	20.25	-11	1,063	-1.03%
2020/03/09	2	20.60	8	20.52	20.05	-6	1,057	-0.57%
2020/03/06	5	21.05	10	21.02	21.15	-5	1,042	-0.48%
2020/03/05	0	0.00	5	21.35	21.40	-5	1,047	-0.48%
2020/03/02	5	21.05	0	0.00	21.45	5	1,095	0.46%
2020/02/19	2	22.35	1	22.40	22.40	1	1,225	0.08%
2020/02/17	2	22.13	0	0.00	22.20	2	1,319	0.15%
2020/02/10	4	21.95	0	0.00	22.10	4	1,321	0.30%
2020/02/05	0	0.00	8	22.73	22.50	-8	1,316	-0.61%
2020/02/03	6	21.95	2	22.20	22.20	4	1,288	0.31%
2020/01/31	0	0.00	8	22.71	22.60	-8	1,272	-0.63%
2020/01/30	11	22.24	46	22.28	22.00	-35	1,249	-2.80%
2020/01/20	44	23.64	5	23.50	23.65	39	1,194	3.27%
2020/01/17	48	22.62	2	22.55	22.85	46	1,144	4.02%
2020/01/15	0	0.00	1	21.70	21.70	-1	1,089	-0.09%
2020/01/13	0	0.00	5	21.80	21.80	-5	1,094	-0.46%
2020/01/08	0	0.00	5	21.00	20.75	-5	1,115	-0.45%
2020/01/06	5	21.15	0	0.00	21.20	5	1,116	0.45%
2020/01/02	4	21.70	0	0.00	21.65	4	1,112	0.36%
2019/12/31	0	0.00	10	21.63	21.65	-10	1,110	-0.90%
2019/12/30	1	21.45	5	21.50	21.50	-4	1,116	-0.36%
2019/12/27	1	21.50	0	0.00	21.50	1	1,116	0.09%
2019/12/26	0	0.00	5	21.65	21.70	-5	1,114	-0.45%
2019/12/25	0	0.00	5	21.45	21.40	-5	1,108	-0.45%
2019/12/20	24	21.68	0	0.00	21.45	24	1,147	2.09%
2019/12/13	6	21.75	0	0.00	21.45	6	1,182	0.51%
2019/12/12	0	0.00	21	21.87	21.80	-21	1,175	-1.79%
2019/12/11	5	21.85	10	21.78	21.90	-5	1,117	-0.45%
2019/12/09	1	21.40	0	0.00	21.30	1	1,169	0.09%
2019/12/04	5	21.05	0	0.00	21.25	5	1,197	0.42%
2019/12/02	0	0.00	5	21.30	21.30	-5	1,221	-0.41%
2019/11/27	0	0.00	1	22.20	22.20	-1	1,209	-0.08%
2019/11/26	5	22.25	0	0.00	22.15	5	1,209	0.41%
2019/11/25	16	22.32	13	22.45	22.40	3	1,196	0.25%
2019/11/22	0	0.00	2	21.73	21.75	-2	1,169	-0.17%
2019/11/21	0	0.00	3	21.28	21.50	-3	1,162	-0.26%
2019/11/19	1	21.05	0	0.00	21.15	1	1,135	0.09%
2019/11/15	19	19.99	2	20.70	19.95	17	1,094	1.55%
2019/11/14	0	0.00	6	20.50	20.65	-6	1,041	-0.58%
2019/11/13	0	0.00	2	20.10	20.15	-2	1,034	-0.19%
2019/11/11	8	19.86	6	19.90	19.70	2	1,049	0.19%
2019/11/05	2	19.55	0	0.00	19.60	2	1,003	0.20%
2019/11/04	3	19.60	3	19.60	19.55	0	1,003	0.00%
2019/10/31	0	0.00	3	19.40	19.40	-3	998	-0.30%
2019/10/30	15	19.20	0	0.00	19.50	15	996	1.51%
2019/10/29	0	0.00	4	19.10	19.10	-4	981	-0.41%
2019/10/25	0	0.00	0.1	19.10	19.20	-0.1	981	-0.01%
2019/10/22	17	19.30	0	0.00	19.30	17	981	1.73%
2019/10/21	3	19.25	1	19.25	19.30	2	979	0.20%
2019/10/18	6	18.99	0	0.00	18.90	6	971	0.62%
2019/10/16	3	18.75	3	18.65	18.80	0	936	0.00%
2019/10/01	0	0.00	1	19.00	18.90	-1	922	-0.11%
2019/09/27	5	18.90	0	0.00	18.90	5	929	0.54%
2019/09/26	2	19.05	0	0.00	19.00	2	921	0.22%
2019/09/25	0	0.00	1	19.35	19.35	-1	896	-0.11%
2019/09/23	1	19.40	0	0.00	19.45	1	890	0.11%
2019/09/20	12	19.48	0	0.00	19.40	12	883	1.36%
2019/09/19	5	19.40	5	19.60	19.65	0	857	0.00%
2019/09/18	20	19.36	7	19.42	19.45	13	843	1.54%
2019/09/17	4	19.45	0	0.00	19.40	4	827	0.48%
2019/09/16	0	0.00	17	19.51	19.55	-17	825	-2.06%
2019/09/12	3	19.45	0	0.00	19.40	3	805	0.37%
2019/09/11	0	0.00	13	18.80	18.95	-13	756	-1.72%
2019/09/10	2	18.20	7	18.26	18.35	-5	721	-0.69%
2019/09/09	10	18.25	0	0.00	18.20	10	705	1.42%
2019/09/06	5	18.30	0	0.00	18.30	5	692	0.72%
2019/09/05	0	0.00	16	18.40	18.40	-16	680	-2.35%
2019/09/04	15	17.95	9	18.10	18.10	6	657	0.91%
2019/09/03	10	17.70	7	17.94	18.00	3	645	0.46%
2019/09/02	32	17.76	0	0.00	17.70	32	624	5.12%
2019/08/30	6	18.10	12	18.25	18.25	-6	608	-0.99%
2019/08/26	3	17.85	0	0.00	17.80	3	541	0.55%
2019/08/23	2	18.00	0	0.00	18.05	2	531	0.38%
2019/08/22	18	17.93	0	0.00	18.00	18	520	3.46%
2019/08/21	15	17.97	0	0.00	18.05	15	511	2.93%
2019/08/20	26	18.06	0	0.00	18.00	26	505	5.14%
2019/08/19	20	18.13	11	18.50	18.10	9	496	1.81%
2019/08/16	38	18.04	0	0.00	18.20	38	475	7.99%
2019/08/15	7	17.46	3	17.85	17.70	4	454	0.88%
2019/08/06	2	16.90	0	0.00	17.10	2	427	0.47%
2019/08/05	8	17.35	0	0.00	17.30	8	432	1.85%
2019/08/02	12	17.57	0	0.00	17.60	12	435	2.76%
2019/07/30	4	17.75	0	0.00	17.80	4	429	0.93%
2019/07/26	2	17.75	0	0.00	17.80	2	425	0.47%
2019/07/23	0	0.00	0.4	18.00	17.95	-0.4	415	-0.09%
2019/07/17	4	17.90	0	0.00	17.85	4	397	1.01%
2019/07/15	3	18.15	0	0.00	18.25	3	386	0.78%
2019/07/11	2	18.20	0	0.00	18.20	2	388	0.51%
2019/07/08	5	18.53	0	0.00	18.50	5	379	1.32%
2019/07/05	0	0.00	1	18.75	18.70	-1	379	-0.26%
2019/06/11	0	0.00	3	17.95	17.90	-3	373	-0.80%
2019/05/22	0	0.00	1	17.10	17.15	-1	422	-0.24%
2019/05/21	1	16.85	0	0.00	16.90	1	428	0.23%
2019/05/17	3	16.85	0	0.00	16.95	3	434	0.69%
2019/05/16	0	0.00	2	17.05	17.05	-2	429	-0.47%
2019/05/15	1	16.80	0	0.00	16.95	1	431	0.23%
2019/05/14	0	0.00	5	16.60	16.70	-5	433	-1.15%
2019/05/13	4	16.70	0	0.00	16.80	4	432	0.93%
2019/05/10	4	17.13	0	0.00	17.10	4	426	0.94%
2019/04/30	2	17.30	0	0.00	17.50	2	427	0.47%
2019/04/17	2	17.50	0	0.00	17.75	2	434	0.46%
2019/04/15	1	17.60	0	0.00	17.60	1	438	0.23%
2019/04/10	4	17.50	0	0.00	17.65	4	442	0.90%
2019/04/09	2	17.60	0	0.00	17.60	2	442	0.45%
2019/04/08	2	17.70	0	0.00	17.70	2	441	0.45%
2019/04/01	2	17.75	0	0.00	17.80	2	429	0.47%
2019/03/25	0	0.00	1	18.15	18.15	-1	427	-0.23%
2019/03/21	0	0.00	1	18.50	18.55	-1	424	-0.24%
2019/03/13	0	0.00	10	18.50	18.50	-10	445	-2.25%
2019/03/05	2	18.25	0	0.00	18.35	2	443	0.45%
2019/02/27	10	18.50	0	0.00	18.50	10	438	2.28%
2019/02/26	35	18.66	23	18.87	18.75	12	433	2.77%
2019/02/25	10	18.80	0	0.00	19.00	10	422	2.37%
2019/01/04	0	0.00	1	17.20	17.25	-1	407	-0.25%
2018/12/22	1	17.80	0	0.00	18.00	1	402	0.25%
2018/12/20	1	17.90	0	0.00	18.10	1	395	0.25%
2018/12/19	1	18.05	0	0.00	18.05	1	388	0.26%
2018/12/14	4	18.30	0	0.00	18.35	4	377	1.06%
2018/12/06	1	18.85	0	0.00	18.70	1	358	0.28%
2018/11/19	4	19.50	0	0.00	19.40	4	332	1.20%
2018/11/14	1	20.10	0	0.00	20.10	1	309	0.32%
2018/11/09	5	20.60	0	0.00	20.50	5	317	1.58%
2018/11/08	8	20.60	0	0.00	20.65	8	324	2.46%
2018/11/02	0	0.00	3	20.35	20.60	-3	342	-0.88%
2018/10/30	3	19.93	0	0.00	19.90	3	351	0.85%
2018/10/26	0	0.00	4	20.00	19.95	-4	403	-0.99%
2018/10/25	1	19.95	0	0.00	19.75	1	417	0.24%
2018/10/24	0.1	20.60	0	0.00	20.55	0.1	421	0.01%
2018/10/23	2	21.00	0	0.00	20.90	2	432	0.46%
2018/10/19	0	0.00	0.3	21.05	21.05	-0.3	442	-0.06%
2018/10/17	1	21.65	0	0.00	21.50	1	423	0.24%
2018/10/15	1	21.70	0	0.00	21.60	1	424	0.24%
2018/10/11	4	21.88	0	0.00	21.80	4	415	0.96%
2018/10/08	0	0.00	1	23.45	23.55	-1	408	-0.24%
2018/09/28	2	23.85	0	0.00	23.85	2	409	0.49%
2018/09/27	1	24.00	1.4	24.00	24.10	-0.4	408	-0.10%
2018/09/17	0	0.00	0.2	23.80	23.80	-0.2	405	-0.04%
2018/09/14	0	0.00	2	23.75	23.70	-2	411	-0.49%
2018/09/07	0.4	23.80	0	0.00	23.80	0.4	422	0.09%
2018/08/16	0.1	23.70	0	0.00	23.65	0.1	451	0.01%
2018/08/06	1.1	23.41	0	0.00	23.60	1.1	434	0.24%
2018/08/02	0.1	25.50	0	0.00	25.45	0.1	410	0.03%
2018/08/01	0	0.00	0.2	25.45	25.55	-0.2	374	-0.06%
2018/07/31	1.1	25.26	0	0.00	25.40	1.1	358	0.31%
2018/07/30	1	25.30	0	0.00	25.25	1	346	0.29%
2018/07/06	0	0.00	2	24.00	24.00	-2	307	-0.65%
2018/05/29	0.2	24.50	0	0.00	24.65	0.2	336	0.04%
2018/05/17	6	25.25	6	25.20	25.10	0	351	0.00%
2018/04/13	0	0.00	0.1	24.80	24.80	-0.1	422	-0.02%
2018/04/12	0	0.00	0.4	24.70	24.70	-0.4	429	-0.09%
2018/04/11	0.1	24.90	0	0.00	24.85	0.1	429	0.01%
2018/03/21	1	24.70	0	0.00	24.65	1	442	0.23%
2018/03/16	0	0.00	3	24.58	24.80	-3	459	-0.65%
2018/03/14	0	0.00	2	24.65	24.60	-2	462	-0.43%
2018/03/08	0	0.00	2	24.75	24.65	-2	478	-0.42%
2018/03/02	0	0.00	1	24.75	24.80	-1	516	-0.19%
2018/03/01	0	0.00	8	24.90	24.85	-8	519	-1.54%
2018/02/27	0	24.80	0	0.00	24.80	0	534	0.01%
2018/02/22	0	0.00	4	24.80	24.70	-4	592	-0.68%
2018/02/08	0	0.00	8	24.45	24.15	-8	629	-1.27%
2018/02/07	0	0.00	2	24.45	24.35	-2	662	-0.30%
2018/02/05	0	0.00	4	24.85	25.40	-4	654	-0.61%
2018/02/01	1	25.15	0	0.00	25.05	1	664	0.15%
2018/01/31	0	0.00	10	25.27	24.95	-10	668	-1.50%
2018/01/26	0	0.00	9	25.69	25.65	-9	688	-1.31%
2018/01/17	0.5	25.90	0	0.00	26.05	0.5	857	0.06%
2018/01/11	0	0.00	5	25.45	25.45	-5	907	-0.55%
2018/01/09	0	0.00	5	25.94	25.90	-5	900	-0.56%
2018/01/05	0	0.00	2	26.05	26.05	-2	903	-0.22%
2018/01/04	0	0.00	12	26.15	26.15	-12	909	-1.32%
2018/01/02	0	0.00	4	25.40	25.45	-4	912	-0.44%