蜜望實 (8043)-凱基-竹北券商分點個股進出

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

蜜望實

(8043)

可現股當沖

股價
24.30
漲跌
--
漲幅
0.00%
成交量
122張
產業
上櫃電子零組件類股
113人加入追蹤

立即追蹤
本地時間:13:30

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

蜜望實 (8043)籌碼相關－凱基-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	24.30	0	0.00	24.30	2	100	1.98%
2024/04/16	0	0.00	2	24.10	23.90	-2	137	-1.45%
2024/04/01	0	0.00	1	25.00	24.90	-1	133	-0.75%
2024/03/27	0	0.00	4	24.70	24.90	-4	132	-3.02%
2024/03/19	2	24.45	0	0.00	24.45	2	134	1.48%
2024/03/15	54	24.45	0	0.00	23.90	54	133	40.48%
2024/01/25	1	27.85	0	0.00	27.80	1	231	0.43%
2024/01/15	0	0.00	5	27.00	27.10	-5	198	-2.52%
2023/11/29	0	0.00	8	28.90	28.70	-8	227	-3.52%
2023/11/24	0	0.00	2	28.70	28.35	-2	221	-0.90%
2023/11/13	4	27.23	0	0.00	26.90	4	219	1.82%
2023/11/09	0	0.00	5	29.10	28.35	-5	212	-2.36%
2023/11/02	2	27.00	2	26.45	26.45	0	161	0.00%
2023/11/01	0	0.00	8	26.20	26.85	-8	150	-5.31%
2023/09/18	0	0.00	6	28.07	28.05	-6	219	-2.73%
2023/09/15	0	0.00	0	28.20	28.05	0	219	-0.02%
2023/09/14	5	28.25	0	0.00	28.25	5	221	2.26%
2023/08/31	0	26.25	0	0.00	26.30	0	262	0.01%
2023/08/28	0	26.35	0	0.00	26.10	0	264	0.00%
2023/07/19	0	0.00	2	28.83	28.55	-2	311	-0.64%
2023/07/18	1	28.55	2	29.20	28.55	-1	305	-0.33%
2023/06/14	0	0.00	3	28.75	29.10	-3	272	-1.10%
2023/06/13	1	28.70	0	0.00	28.30	1	263	0.38%
2023/06/12	1	29.00	0	0.00	28.40	1	261	0.38%
2023/06/09	1	29.35	0	0.00	29.00	1	261	0.38%
2023/06/08	0	0.00	2	28.68	28.95	-2	254	-0.79%
2023/06/05	1	28.50	0	0.00	28.60	1	254	0.39%
2023/06/01	0	0.00	1	28.55	28.40	-1	262	-0.38%
2023/05/31	1	29.00	0	0.00	28.60	1	284	0.35%
2023/05/29	1	28.90	0	0.00	28.90	1	296	0.34%
2023/05/25	1	27.60	0	0.00	27.30	1	283	0.35%
2023/05/24	0	0.00	1	27.60	27.70	-1	292	-0.34%
2023/05/05	5	29.43	0	0.00	28.80	5	475	1.05%
2023/04/19	0	0.00	5	28.80	28.85	-5	472	-1.06%
2023/04/10	1	28.60	1	28.90	28.75	0	490	0.00%
2023/03/07	0	0.00	1	31.05	30.95	-1	470	-0.21%
2023/03/03	6	31.23	0	0.00	31.30	6	459	1.31%
2023/02/22	0	0.00	1	30.40	30.55	-1	403	-0.25%
2023/02/20	2	30.68	1	31.00	31.00	1	379	0.26%
2023/02/17	0	0.00	20	30.30	30.10	-20	342	-5.84%
2023/02/16	20	28.38	1	28.10	28.10	19	275	6.89%
2023/02/08	2	27.90	0	0.00	27.60	2	256	0.78%
2023/02/03	0	0.00	4	28.00	28.10	-4	248	-1.61%
2023/02/02	1	27.85	0	0.00	27.60	1	238	0.42%
2023/01/16	0	0.00	1	27.40	27.05	-1	223	-0.45%
2023/01/13	3	27.18	0	0.00	26.90	3	220	1.36%
2023/01/10	2	26.95	0	0.00	26.80	2	202	0.99%
2023/01/06	0	0.00	1	26.60	26.55	-1	190	-0.53%
2023/01/03	1	26.40	0	0.00	26.20	1	184	0.54%
2022/12/30	1	26.90	4	26.83	26.55	-3	180	-1.66%
2022/12/29	2	25.15	1	25.25	25.25	1	153	0.65%
2022/12/01	0	0.00	1	27.85	27.10	-1	162	-0.62%
2022/11/30	0	0.00	51	26.13	26.85	-51	149	-34.08%
2022/11/15	0	0.00	1	25.95	25.85	-1	312	-0.32%
2022/11/14	0	0.00	2	26.03	26.05	-2	314	-0.64%
2022/11/11	1	25.40	0	0.00	25.40	1	314	0.32%
2022/11/09	3	25.75	0	0.00	25.85	3	333	0.90%
2022/11/01	0	0.00	1	24.75	25.20	-1	326	-0.31%
2022/10/17	0	0.00	13	23.30	23.35	-13	349	-3.72%
2022/10/13	40	23.50	0	0.00	23.30	40	353	11.33%
2022/09/14	1	25.65	0	0.00	25.70	1	394	0.25%
2022/09/13	1	26.20	0	0.00	26.10	1	392	0.25%
2022/09/05	0	26.40	0	0.00	25.85	0	382	0.00%
2022/08/31	0	0.00	1	28.50	28.25	-1	385	-0.26%
2022/08/30	1	29.00	1	28.60	28.60	0	385	0.00%
2022/08/29	4	28.40	2	28.35	28.75	2	368	0.54%
2022/08/26	0	0.00	20	26.80	26.90	-20	280	-7.13%
2022/08/19	0	25.55	0	0.00	25.70	0	255	0.01%
2022/08/17	0	0.00	1	25.90	25.80	-1	250	-0.40%
2022/08/16	2	26.13	0	0.00	26.10	2	246	0.81%
2022/08/15	0	0.00	0	27.00	26.75	0	229	-0.01%
2022/07/22	0	0.00	1	24.90	24.65	-1	179	-0.56%
2022/07/19	0	0.00	2	25.05	25.05	-2	175	-1.14%
2022/07/18	1	25.70	2	25.65	25.65	-1	173	-0.58%
2022/07/14	0	23.55	2	23.25	23.60	-2	150	-1.31%
2022/07/08	1	25.00	0	0.00	24.90	1	146	0.68%
2022/07/07	2	24.80	0	0.00	25.00	2	138	1.44%
2022/07/05	0	0.00	1	22.80	22.75	-1	117	-0.85%
2022/06/23	0	0.00	4	23.24	23.50	-4	116	-3.42%
2022/06/20	21	24.00	0	0.00	23.80	21	115	18.14%
2022/06/16	1	25.05	0	0.00	24.80	1	114	0.87%
2022/06/14	1	25.80	0	0.00	25.95	1	112	0.89%
2022/06/10	2	26.65	1	26.45	26.65	1	106	0.94%
2022/06/08	5	26.55	0	0.00	25.85	5	88	5.64%
2022/06/07	1	26.45	2	26.55	26.30	-1	76	-1.31%
2022/05/26	0	0.00	0.3	23.55	23.60	-0.3	67	-0.42%
2022/05/25	0	0.00	3.4	23.51	23.55	-3.4	68	-5.03%
2022/05/17	0	0.00	1	23.20	23.15	-1	74	-1.35%
2022/02/21	0	0.00	2	27.25	27.10	-2	295	-0.68%
2022/01/21	1	27.20	0	0.00	27.10	1	334	0.30%
2022/01/18	0	0.00	5	28.70	28.30	-5	341	-1.46%
2022/01/14	0	0.00	10	29.15	28.35	-10	332	-3.01%
2022/01/13	5	28.90	5	29.50	29.35	0	316	0.00%
2022/01/12	0	0.00	5	28.89	29.30	-5	288	-1.74%
2022/01/10	5	27.55	0	0.00	27.70	5	258	1.94%
2022/01/07	5	27.85	3	27.65	27.60	2	258	0.77%
2022/01/06	0	0.00	4	29.25	29.20	-4	248	-1.61%
2022/01/03	0	0.00	2	28.50	28.50	-2	212	-0.94%
2021/12/20	0	0.00	1	26.95	26.95	-1	213	-0.47%
2021/12/17	0	0.00	1	26.95	26.95	-1	213	-0.47%
2021/12/13	0	0.00	1	27.55	27.35	-1	218	-0.46%
2021/12/09	0	0.00	2	27.15	27.30	-2	244	-0.82%
2021/12/08	3	26.75	0	0.00	26.70	3	250	1.20%
2021/12/07	0	0.00	5	26.75	26.75	-5	251	-1.99%
2021/12/01	0	0.00	1	27.75	27.80	-1	267	-0.37%
2021/11/30	0	0.00	3	28.15	27.60	-3	268	-1.12%
2021/11/26	0	0.00	3	27.40	26.85	-3	264	-1.14%
2021/11/22	0	0.00	2	28.20	28.15	-2	263	-0.76%
2021/11/18	0	0.00	3	28.15	27.80	-3	265	-1.13%
2021/11/17	4	27.90	0	0.00	27.95	4	262	1.52%
2021/11/15	0	0.00	2	27.00	27.05	-2	247	-0.81%
2021/11/12	0	0.00	2	26.70	26.70	-2	248	-0.81%
2021/11/09	3	26.40	0	0.00	26.30	3	255	1.17%
2021/11/04	3	26.85	0	0.00	26.35	3	261	1.15%
2021/11/03	1	26.55	1	27.05	26.60	0	264	0.00%
2021/10/29	1	27.00	0	0.00	26.60	1	279	0.36%
2021/10/27	10	26.35	0	0.00	26.75	10	269	3.71%
2021/10/14	0	0.00	1	23.70	23.70	-1	349	-0.29%
2021/09/14	2	27.45	0	0.00	27.40	2	802	0.25%
2021/08/18	5	27.30	0	0.00	27.50	5	861	0.58%
2021/08/16	1	26.80	0	0.00	27.00	1	887	0.11%
2021/08/11	11	29.15	0	0.00	29.10	11	920	1.20%
2021/08/03	5	31.00	0	0.00	31.35	5	967	0.52%
2021/07/22	0	0.00	1	33.20	33.60	-1	1,044	-0.10%
2021/07/16	0	0.00	2	34.20	34.30	-2	1,103	-0.18%
2021/07/14	0	0.00	1	32.50	32.75	-1	1,221	-0.08%
2021/07/13	0	0.00	1	34.15	33.30	-1	1,220	-0.08%
2021/07/12	3	34.03	1	33.70	33.90	2	1,205	0.17%
2021/07/09	4	34.64	4	34.64	34.00	0	1,187	0.00%
2021/07/08	0	0.00	1	34.00	33.80	-1	1,150	-0.09%
2021/07/07	1	33.80	52	34.00	32.85	-51	1,138	-4.48%
2021/07/02	0	0.00	2	32.50	32.35	-2	1,140	-0.18%
2021/07/01	4	33.90	0	0.00	33.10	4	1,133	0.35%
2021/06/30	1	32.05	0	0.00	33.25	1	1,043	0.10%
2021/06/29	0	0.00	10	30.81	30.25	-10	982	-1.02%
2021/06/28	5	30.75	0	0.00	30.35	5	964	0.52%
2021/06/23	0	0.00	1	30.40	30.55	-1	960	-0.10%
2021/06/22	1	31.80	0	0.00	30.20	1	956	0.10%
2021/06/16	0	0.00	1	29.55	29.20	-1	927	-0.11%
2021/06/11	1	29.00	0	0.00	28.80	1	941	0.11%
2021/06/02	0	0.00	1	29.90	29.20	-1	1,252	-0.08%
2021/06/01	0	0.00	1	30.15	30.10	-1	1,250	-0.08%
2021/05/25	0	0.00	2	29.45	29.35	-2	1,229	-0.16%
2021/05/21	0	0.00	15	28.60	28.60	-15	1,245	-1.20%
2021/05/17	2	24.50	0	0.00	23.40	2	1,327	0.15%
2021/05/14	7	26.87	0	0.00	26.00	7	1,359	0.52%
2021/05/12	8	26.99	0	0.00	26.05	8	1,368	0.58%
2021/05/11	2	29.55	0	0.00	28.80	2	1,350	0.15%
2021/05/10	0	0.00	1	31.15	30.85	-1	1,340	-0.07%
2021/05/07	0	0.00	6	30.78	31.65	-6	1,342	-0.45%
2021/05/06	5	29.65	0	0.00	28.80	5	1,323	0.38%
2021/05/04	3	29.20	0	0.00	29.20	3	1,313	0.23%
2021/05/03	50	31.50	0	0.00	30.45	50	1,309	3.82%
2021/04/28	1	34.40	0	0.00	34.00	1	1,279	0.08%
2021/04/27	0	34.60	0	0.00	34.40	0	1,277	0.00%
2021/04/26	0	0.00	26	34.76	35.30	-26	1,254	-2.07%
2021/04/23	0	0.00	1	32.95	32.65	-1	1,202	-0.08%
2021/04/22	4	32.89	0	0.00	32.00	4	1,208	0.33%
2021/04/21	0	0.00	2	35.48	34.00	-2	1,205	-0.17%
2021/04/20	2	32.35	5	33.10	33.75	-3	1,139	-0.26%
2021/04/19	5	32.40	0	0.00	32.10	5	1,220	0.41%
2021/04/16	2	31.75	0	0.00	32.10	2	1,345	0.15%
2021/04/15	0	0.00	1	31.35	31.55	-1	1,368	-0.07%
2021/04/14	1	30.80	0	0.00	31.10	1	1,371	0.07%
2021/04/12	0	0.00	2	33.15	32.55	-2	1,375	-0.15%
2021/04/09	1	33.20	20	34.00	32.85	-19	1,365	-1.39%
2021/04/08	20	33.78	2	33.30	33.70	18	1,349	1.33%
2021/04/07	1	32.95	0	0.00	32.60	1	1,325	0.08%
2021/04/01	2	31.75	0	0.00	31.70	2	1,327	0.15%
2021/03/31	1	32.20	0	0.00	31.90	1	1,328	0.08%
2021/03/29	3	31.85	0	0.00	31.70	3	1,360	0.22%
2021/03/18	0	0.00	2	32.75	32.60	-2	1,453	-0.14%
2021/03/16	2	34.15	0	0.00	34.00	2	1,480	0.14%
2021/03/15	3	33.38	0	0.00	33.65	3	1,549	0.19%
2021/03/11	1	33.70	6	34.38	33.15	-5	1,505	-0.33%
2021/03/10	1	30.90	1	30.80	31.50	0	1,366	0.00%
2021/03/09	1	31.00	0	0.00	32.00	1	1,348	0.07%
2021/03/05	3	31.00	0	0.00	30.55	3	1,374	0.22%
2021/03/04	3	31.00	0	0.00	30.85	3	1,385	0.22%
2021/03/03	0	0.00	1	31.60	31.45	-1	1,445	-0.07%
2021/02/24	0	0.00	1	31.65	31.30	-1	1,609	-0.06%
2021/02/22	0	0.00	1	32.75	32.40	-1	1,586	-0.06%
2021/02/18	0	0.00	1	33.40	32.75	-1	1,550	-0.06%
2021/02/17	0	0.00	2	31.85	32.90	-2	1,562	-0.13%
2021/02/05	1	30.35	4	30.29	30.70	-3	1,502	-0.20%
2021/02/04	3	28.60	0	0.00	28.15	3	1,459	0.21%
2021/02/03	0	0.00	1	28.80	29.40	-1	1,450	-0.07%
2021/02/02	1	27.80	0	0.00	27.80	1	1,441	0.07%
2021/01/27	1	28.10	0	0.00	28.20	1	1,493	0.07%
2021/01/25	2	29.10	0	0.00	28.80	2	1,503	0.13%
2021/01/22	1	28.40	0	0.00	28.70	1	1,491	0.07%
2021/01/12	2	33.28	2	32.00	31.85	0	1,350	0.00%
2021/01/11	2	32.63	4	32.21	32.80	-2	1,235	-0.16%
2021/01/08	0	0.00	4	29.78	29.85	-4	1,102	-0.36%
2021/01/07	6	28.85	0	0.00	28.65	6	1,074	0.56%
2021/01/06	0	0.00	130	28.01	28.20	-130	1,069	-12.15%	大賣/鉅額交易
2021/01/04	0	0.00	55	29.06	29.20	-55	1,044	-5.27%
2020/12/30	0	0.00	1	29.35	29.35	-1	1,047	-0.10%
2020/12/29	0	0.00	2	29.50	29.15	-2	1,040	-0.19%
2020/12/24	0	0.00	3	29.70	28.60	-3	1,005	-0.30%
2020/12/23	2	27.80	1	28.10	28.10	1	964	0.10%
2020/12/22	0	0.00	1	27.85	27.10	-1	961	-0.10%
2020/12/21	3	27.27	0	0.00	27.90	3	954	0.31%
2020/12/18	1	28.30	0	0.00	28.20	1	943	0.11%
2020/12/16	0	0.00	3	30.72	30.75	-3	890	-0.34%
2020/12/15	1	29.95	0	0.00	29.50	1	871	0.11%
2020/12/14	0	0.00	2	30.35	29.90	-2	851	-0.23%
2020/12/10	1	29.00	0	0.00	29.30	1	805	0.12%
2020/12/09	0	0.00	6	30.66	29.80	-6	772	-0.78%
2020/12/07	0	0.00	1	28.50	28.45	-1	639	-0.16%
2020/12/04	1	29.35	8.1	29.36	29.00	-7.1	633	-1.12%
2020/12/03	0	0.00	1	29.95	29.55	-1	625	-0.16%
2020/12/01	0	0.00	1	30.25	30.10	-1	594	-0.17%
2020/11/30	0	0.00	1	29.65	29.70	-1	560	-0.18%
2020/11/27	0	0.00	10	30.65	29.60	-10	548	-1.82%
2020/11/26	1	28.60	0	0.00	28.65	1	484	0.21%
2020/11/25	80	30.54	64	29.15	29.05	16	472	3.39%
2020/11/24	1	28.10	12	28.73	28.80	-11	380	-2.89%
2020/11/23	0	0.00	2	26.20	26.20	-2	310	-0.65%
2020/11/20	0	0.00	7	25.44	26.10	-7	298	-2.34%
2020/11/17	2	24.80	2	24.75	24.65	0	280	0.00%
2020/11/16	3	24.85	0	0.00	24.85	3	280	1.07%
2020/11/09	0	0.00	10	25.60	25.60	-10	230	-4.34%
2020/11/05	5	25.60	1	25.65	25.85	4	232	1.72%
2020/11/04	2	26.15	10	25.99	25.80	-8	223	-3.58%
2020/11/03	0	0.00	3	24.25	24.70	-3	173	-1.73%
2020/10/30	3	23.50	0	0.00	23.30	3	178	1.68%
2020/10/29	3	23.40	0	0.00	23.50	3	181	1.65%
2020/10/22	2	23.70	0	0.00	23.75	2	226	0.88%
2020/10/06	1	23.90	0	0.00	23.95	1	463	0.22%
2020/09/28	4	23.68	0	0.00	23.50	4	475	0.84%
2020/09/02	8	24.29	2	24.10	24.20	6	505	1.19%
2020/08/21	2	23.85	18	23.74	24.20	-16	533	-3.00%
2020/08/20	10	23.85	0	0.00	23.60	10	531	1.88%
2020/08/14	3	26.20	0	0.00	26.25	3	531	0.56%
2020/08/12	5	26.38	0	0.00	26.30	5	533	0.94%
2020/08/11	0	0.00	4	27.25	26.45	-4	532	-0.75%
2020/08/05	3	26.60	0	0.00	27.10	3	529	0.57%
2020/07/30	13	26.36	0	0.00	26.10	13	558	2.33%
2020/07/28	30	28.83	0	0.00	26.15	30	696	4.30%
2020/07/27	34	29.47	4	29.28	28.70	30	703	4.26%
2020/07/24	30	28.42	2	29.48	28.50	28	674	4.15%
2020/07/23	33	27.25	0	0.00	27.10	33	609	5.41%
2020/07/22	0	0.00	10	27.14	27.55	-10	610	-1.64%
2020/07/21	33	28.24	1	28.15	28.00	32	600	5.33%
2020/07/20	20	26.19	43	26.51	26.95	-23	525	-4.38%
2020/07/03	0	0.00	10	24.46	24.20	-10	606	-1.65%
2020/06/30	10	24.00	0	0.00	24.00	10	618	1.62%
2020/06/29	30	24.15	0	0.00	24.15	30	617	4.86%
2020/06/19	0	0.00	1	24.75	24.75	-1	627	-0.16%
2020/06/11	1	25.75	3	25.18	25.05	-2	653	-0.31%
2020/06/10	3	26.25	0	0.00	25.95	3	655	0.46%
2020/06/04	2	26.73	3	26.90	26.80	-1	682	-0.15%
2020/06/03	0	0.00	2	26.25	26.30	-2	680	-0.29%
2020/06/01	0	0.00	1	25.85	26.20	-1	680	-0.15%
2020/05/29	0	0.00	2	25.60	25.55	-2	673	-0.30%
2020/05/25	3	25.60	0	0.00	26.15	3	689	0.44%
2020/05/20	2	26.90	0	0.00	26.65	2	693	0.29%
2020/05/11	1	28.70	0	0.00	27.85	1	696	0.14%
2020/05/06	2	28.55	2	28.53	28.00	0	673	0.00%
2020/05/05	0	0.00	31	30.47	29.05	-31	653	-4.74%
2020/05/04	1	27.45	0	0.00	28.70	1	587	0.17%
2020/04/30	0	0.00	1	25.00	26.45	-1	524	-0.19%
2020/04/28	1	23.90	0	0.00	23.95	1	513	0.19%
2020/04/16	10	24.20	1	24.50	24.35	9	515	1.74%
2020/04/15	1	24.60	0.1	25.20	24.60	0.9	510	0.18%
2020/04/14	0	0.00	1	23.00	22.95	-1	500	-0.20%
2020/04/10	0	0.00	1	23.15	23.25	-1	534	-0.19%
2020/04/09	1	23.00	5	23.90	22.55	-4	609	-0.66%
2020/04/08	5	21.20	0	0.00	22.15	5	591	0.85%
2020/04/06	1	18.35	0	0.00	18.35	1	668	0.15%
2020/03/25	1	17.95	0	0.00	17.95	1	746	0.13%
2020/03/09	30	26.50	0	0.00	26.40	30	713	4.21%
2020/03/06	0	0.00	3	27.65	27.60	-3	727	-0.41%
2020/03/05	3	28.10	0	0.00	28.15	3	725	0.41%
2020/02/26	3	29.70	1	29.70	29.25	2	708	0.28%
2020/02/24	1	30.60	0	0.00	30.45	1	694	0.14%
2020/02/13	0	0.00	3	30.40	30.10	-3	666	-0.45%
2020/02/12	10	30.40	0	0.00	30.40	10	664	1.51%
2020/02/05	0	0.00	3	29.80	29.70	-3	646	-0.46%
2020/02/04	0	0.00	3	29.77	30.05	-3	638	-0.47%
2020/02/03	2	28.15	0	0.00	28.05	2	627	0.32%
2020/01/31	3	29.55	0	0.00	29.70	3	617	0.49%
2020/01/30	12	30.20	0	0.00	30.10	12	609	1.97%
2020/01/14	0	0.00	10	33.60	34.40	-10	577	-1.73%
2020/01/13	3	32.30	0	0.00	32.55	3	566	0.53%
2020/01/09	0	0.00	1	32.80	32.80	-1	558	-0.18%
2020/01/07	6	33.23	1	33.45	33.05	5	545	0.92%
2020/01/03	6	36.20	7	35.75	35.30	-1	501	-0.20%
2019/12/31	4	34.49	4	35.04	34.70	0	405	0.00%
2019/12/30	1	33.75	3	34.08	34.30	-2	358	-0.56%
2019/12/26	0	0.00	3	32.10	31.60	-3	300	-1.00%
2019/12/25	15	32.14	10	31.60	31.80	5	315	1.58%
2019/12/24	1	31.15	10	31.50	31.40	-9	308	-2.92%
2019/12/23	10	30.45	0	0.00	30.45	10	338	2.96%
2019/12/09	3	31.40	0	0.00	30.95	3	334	0.90%
2019/12/03	0	0.00	1	32.00	32.00	-1	318	-0.31%
2019/11/27	0	0.00	1	32.05	32.30	-1	326	-0.31%
2019/11/21	2	31.90	0	0.00	31.90	2	332	0.60%
2019/11/18	0	0.00	2	31.50	31.75	-2	348	-0.57%
2019/11/14	0	0.00	2	32.05	31.90	-2	353	-0.57%
2019/11/07	1	31.90	0	0.00	31.90	1	351	0.28%
2019/10/31	0	0.00	10	32.90	32.70	-10	357	-2.79%
2019/10/30	0	0.00	18	32.60	32.70	-18	357	-5.04%
2019/10/29	13	33.15	0	0.00	32.65	13	358	3.62%
2019/10/28	2	33.35	0	0.00	33.10	2	368	0.54%
2019/10/24	10	33.80	0	0.00	33.80	10	367	2.72%
2019/10/08	2	34.60	0	0.00	34.15	2	368	0.54%
2019/10/04	1	34.10	0	0.00	34.10	1	365	0.27%
2019/10/02	0	0.00	1	35.05	34.80	-1	364	-0.27%
2019/10/01	1	35.55	6	35.37	35.30	-5	358	-1.39%
2019/09/27	3	34.40	3	34.40	34.20	0	344	0.00%
2019/09/26	13	34.92	2	35.10	34.65	11	338	3.25%
2019/09/17	2	34.28	1	34.15	34.10	1	288	0.35%
2019/09/10	1	33.00	0	0.00	32.55	1	294	0.34%
2019/09/05	1	33.75	5	33.56	33.25	-4	293	-1.36%
2019/08/30	0	0.00	3	32.45	32.90	-3	282	-1.06%
2019/08/26	2	30.80	0	0.00	30.80	2	270	0.74%
2019/08/23	1	32.30	0	0.00	32.25	1	269	0.37%
2019/08/22	4	32.88	0	0.00	32.45	4	270	1.48%
2019/08/21	4	35.55	0	0.00	35.55	4	264	1.51%
2019/08/07	0	0.00	1	35.00	35.00	-1	276	-0.36%
2019/08/06	1	34.70	0	0.00	34.90	1	282	0.35%
2019/08/05	10	35.50	0	0.00	35.40	10	286	3.48%
2019/08/02	1	36.00	1	36.50	36.20	0	291	0.00%
2019/07/29	10	37.20	0	0.00	37.20	10	304	3.29%
2019/07/26	0	0.00	3	37.05	37.05	-3	306	-0.98%
2019/07/23	5	36.70	0	0.00	36.65	5	325	1.54%
2019/07/16	1	37.30	0	0.00	37.15	1	381	0.26%
2019/07/10	0	0.00	3	37.58	37.45	-3	583	-0.51%
2019/07/09	0	0.00	1	37.15	37.35	-1	627	-0.16%
2019/07/04	0	0.00	2	38.03	37.85	-2	832	-0.24%
2019/07/03	2	37.55	0	0.00	37.25	2	866	0.23%
2019/07/02	0	0.00	4	36.90	37.20	-4	867	-0.46%
2019/07/01	0	0.00	1	36.70	37.10	-1	870	-0.11%
2019/06/18	5	35.50	5	36.25	35.50	0	887	0.00%
2019/06/17	5	36.25	0	0.00	36.25	5	882	0.57%
2019/06/03	0	0.00	5	34.47	34.35	-5	912	-0.55%
2019/05/31	6	34.85	3	35.17	35.00	3	915	0.33%
2019/05/21	2	34.80	1	34.75	35.30	1	1,040	0.10%
2019/05/17	1	34.90	0	0.00	34.90	1	1,086	0.09%
2019/05/16	0	0.00	1	36.00	35.10	-1	1,110	-0.09%
2019/05/13	2	36.43	0	0.00	35.80	2	1,332	0.15%
2019/05/09	2	37.90	0	0.00	37.35	2	1,327	0.15%
2019/05/08	1	38.85	0	0.00	38.85	1	1,320	0.08%
2019/05/06	6	39.20	0	0.00	38.95	6	1,325	0.45%
2019/04/30	1	40.25	0	0.00	40.45	1	1,324	0.08%
2019/04/29	1	40.05	2	41.80	40.10	-1	1,334	-0.07%
2019/04/24	0	0.00	11	42.56	42.55	-11	1,328	-0.83%
2019/04/23	0	0.00	29	43.31	43.25	-29	1,320	-2.20%
2019/04/22	2	44.25	4	45.08	44.30	-2	1,313	-0.15%
2019/04/19	13	43.96	7	44.14	44.35	6	1,299	0.46%
2019/04/18	32	44.53	11	44.10	43.95	21	1,261	1.66%
2019/04/15	2	42.10	1	43.50	42.05	1	1,139	0.09%
2019/04/12	0	0.00	4	43.75	42.50	-4	1,104	-0.36%
2019/04/11	12	44.68	13	45.90	42.75	-1	1,052	-0.10%
2019/04/10	6	42.20	4	42.16	42.50	2	958	0.21%
2019/04/09	3	41.53	13	42.18	42.10	-10	909	-1.10%
2019/04/08	0	0.00	1	39.85	39.85	-1	877	-0.11%
2019/04/02	0	0.00	10	39.15	39.20	-10	895	-1.12%
2019/04/01	1	39.30	0	0.00	39.10	1	900	0.11%
2019/03/29	0	0.00	6	39.58	39.30	-6	900	-0.67%
2019/03/28	0	0.00	1	38.95	38.65	-1	910	-0.11%
2019/03/26	5	38.78	0	0.00	38.65	5	928	0.54%
2019/03/25	1	38.60	0	0.00	38.55	1	936	0.11%
2019/03/15	2	40.00	2	39.35	39.35	0	1,036	0.00%
2019/03/11	0	0.00	1	39.35	39.35	-1	1,250	-0.08%
2019/03/08	2	38.98	1	38.90	39.20	1	1,336	0.07%
2019/03/06	0	0.00	1	41.15	40.75	-1	1,417	-0.07%
2019/03/04	1	41.40	0	0.00	41.50	1	1,492	0.07%
2019/02/27	2	41.10	2	40.55	40.90	0	1,498	0.00%
2019/02/26	10	43.35	0	0.00	42.55	10	1,491	0.67%
2019/02/25	5	43.50	0	0.00	43.35	5	1,503	0.33%
2019/02/22	6	43.44	0	0.00	43.30	6	1,531	0.39%
2019/02/21	0	0.00	1	42.55	43.20	-1	1,547	-0.06%
2019/02/20	10	43.40	1	43.80	43.00	9	1,601	0.56%
2019/02/19	0	0.00	4	42.81	42.75	-4	1,708	-0.23%
2019/02/18	2	43.45	1	43.55	43.00	1	1,705	0.06%
2019/02/14	1	44.05	3	42.93	43.10	-2	1,687	-0.12%
2019/02/13	9	43.75	6	43.42	43.70	3	1,668	0.18%
2019/02/12	3	40.40	0	0.00	41.25	3	1,573	0.19%
2019/01/29	0	0.00	1	37.10	37.15	-1	1,651	-0.06%
2019/01/28	1	38.05	1	37.40	37.40	0	1,682	0.00%
2019/01/25	0	0.00	1	37.65	37.45	-1	1,835	-0.05%
2019/01/21	1	37.90	2	38.00	37.65	-1	1,994	-0.05%
2019/01/16	1	37.05	0	0.00	36.85	1	2,049	0.05%
2019/01/14	0	0.00	2	35.95	35.90	-2	2,088	-0.10%
2019/01/09	0	0.00	1	36.25	37.10	-1	2,192	-0.05%
2019/01/08	1	36.00	1	36.10	36.35	0	2,206	0.00%
2019/01/07	3	36.52	0	0.00	36.30	3	2,250	0.13%
2019/01/03	1	36.45	0	0.00	36.50	1	2,328	0.04%
2018/12/26	0	0.00	2	38.18	37.35	-2	2,501	-0.08%
2018/12/25	1	37.50	0	0.00	37.35	1	2,511	0.04%
2018/12/21	1	36.55	0	0.00	38.00	1	2,571	0.04%
2018/12/18	0	0.00	0	39.00	38.80	0	2,620	0.00%
2018/12/17	0	0.00	2	40.85	39.90	-2	2,637	-0.08%
2018/12/14	2	40.15	1	40.40	40.40	1	2,669	0.04%
2018/12/13	0	0.00	18	41.55	41.15	-18	2,695	-0.67%
2018/12/12	1	42.15	6	42.10	41.85	-5	2,715	-0.18%
2018/12/10	8	40.30	2	40.10	41.00	6	2,799	0.21%
2018/12/07	2	41.90	2	41.55	42.00	0	2,821	0.00%
2018/12/06	3	43.02	8	43.78	40.55	-5	2,876	-0.17%
2018/12/05	20	44.50	0	0.00	44.45	20	2,858	0.70%
2018/12/04	20	44.85	3	44.52	43.90	17	2,872	0.59%
2018/12/03	6	43.68	4	43.78	44.30	2	2,844	0.07%
2018/11/29	6	41.18	1	42.10	39.45	5	2,826	0.18%
2018/11/26	7	38.45	0	0.00	38.50	7	2,872	0.24%
2018/11/23	0	0.00	2	37.85	37.50	-2	2,937	-0.07%
2018/11/22	1	40.05	1	38.80	38.05	0	3,070	0.00%
2018/11/21	5	39.67	8	39.76	39.90	-3	3,147	-0.10%
2018/11/20	2	39.73	3	39.23	39.20	-1	3,212	-0.03%
2018/11/19	3	39.48	14	39.40	39.60	-11	3,220	-0.34%
2018/11/16	22	39.48	14	39.19	39.00	8	3,220	0.25%
2018/11/15	0	0.00	1	35.65	36.10	-1	3,119	-0.03%
2018/11/12	1	35.20	0	0.00	35.75	1	3,295	0.03%
2018/11/08	6	37.40	6	36.73	36.50	0	3,522	0.00%
2018/11/07	1	36.25	1	36.80	37.05	0	3,666	0.00%
2018/11/06	1	38.60	1	35.75	35.00	0	3,851	0.00%
2018/11/05	3	38.37	3	37.90	38.10	0	3,913	0.00%
2018/11/02	3	39.67	4	39.79	38.10	-1	3,952	-0.03%
2018/11/01	7	38.05	10	38.13	38.60	-3	3,866	-0.08%
2018/10/31	2	34.00	3	34.93	35.10	-1	3,845	-0.03%
2018/10/29	1	35.00	2	35.25	35.10	-1	3,899	-0.03%
2018/10/26	2	35.43	2	35.25	34.95	0	3,959	0.00%
2018/10/25	2	36.75	22	36.26	34.95	-20	3,986	-0.50%
2018/10/24	1	38.30	2	38.90	38.80	-1	4,078	-0.02%
2018/10/23	2	40.35	2	39.40	38.50	0	4,146	0.00%
2018/10/22	2	40.50	1	40.40	40.90	1	4,195	0.02%
2018/10/19	3	39.40	4	39.88	39.80	-1	4,325	-0.02%
2018/10/18	7	42.17	8	41.99	41.90	-1	4,424	-0.02%
2018/10/17	7	42.79	5	42.38	41.55	2	4,585	0.04%
2018/10/16	8	41.98	6	41.83	41.55	2	4,615	0.04%
2018/10/15	11	41.47	11	40.99	41.00	0	4,665	0.00%
2018/10/12	12	39.70	9	40.40	40.70	3	4,710	0.06%
2018/10/11	2	39.20	0	0.00	38.25	2	4,806	0.04%
2018/10/09	17	42.82	5	42.56	42.50	12	4,906	0.24%
2018/10/08	7	42.21	5	41.59	42.45	2	4,923	0.04%
2018/10/05	3	41.50	8	42.45	41.85	-5	4,936	-0.10%
2018/10/04	3	45.33	4	45.06	44.80	-1	4,959	-0.02%
2018/10/03	4	49.15	2	48.73	46.00	2	5,048	0.04%
2018/10/02	6	49.98	8	49.12	49.00	-2	5,138	-0.04%
2018/10/01	5	49.27	4	49.23	49.20	1	5,304	0.02%
2018/09/28	14	49.46	10	49.18	49.05	4	5,487	0.07%
2018/09/27	5	51.26	17	49.49	49.55	-12	5,818	-0.21%
2018/09/26	6	52.73	8	51.65	51.30	-2	6,160	-0.03%
2018/09/25	8	52.25	6	52.95	52.60	2	6,412	0.03%
2018/09/21	4	52.35	4	52.15	52.10	0	6,460	0.00%
2018/09/20	14	51.53	7	51.50	51.10	7	6,504	0.11%
2018/09/19	5	51.70	3	51.10	51.10	2	6,559	0.03%
2018/09/18	3	52.80	2	53.50	51.70	1	6,775	0.01%
2018/09/17	6	54.95	6	54.77	54.60	0	6,869	0.00%
2018/09/14	5	53.32	4	55.50	55.90	1	6,920	0.01%
2018/09/13	2	52.30	2	52.10	51.00	0	7,059	0.00%
2018/09/12	5	53.82	8	52.33	50.60	-3	7,128	-0.04%
2018/09/11	7	55.71	6	56.00	55.80	1	7,336	0.01%
2018/09/10	13	57.18	10	56.61	55.30	3	7,336	0.04%
2018/09/07	4	59.18	2	57.90	58.00	2	7,279	0.03%
2018/09/06	4	61.25	3	61.27	60.30	1	7,218	0.01%
2018/09/05	7	62.07	11	60.84	60.50	-4	7,173	-0.06%
2018/09/04	7	61.27	9	62.20	62.20	-2	7,134	-0.03%
2018/09/03	1	59.90	0	0.00	60.50	1	7,069	0.01%
2018/08/31	5	64.46	5	64.82	64.90	0	7,007	0.00%
2018/08/30	4	64.15	7	64.41	64.70	-3	6,961	-0.04%
2018/08/29	10	64.32	7	64.71	63.90	3	6,889	0.04%
2018/08/28	13	64.23	1	64.60	61.50	12	6,760	0.18%
2018/08/27	3	61.23	6	60.90	64.00	-3	6,669	-0.04%
2018/08/24	5	58.22	5	58.34	58.20	0	6,665	0.00%
2018/08/23	8	58.56	4	59.18	56.90	4	6,825	0.06%
2018/08/22	8	62.94	5	62.08	61.90	3	6,928	0.04%
2018/08/21	4	63.50	10	63.73	63.50	-6	6,966	-0.09%
2018/08/20	11	62.80	5	62.82	62.70	6	6,967	0.09%
2018/08/17	12	63.99	17	64.43	61.50	-5	6,952	-0.07%
2018/08/16	10	61.78	13	63.03	64.20	-3	6,837	-0.04%
2018/08/15	15	58.60	14	59.62	60.20	1	6,694	0.01%
2018/08/14	6	58.28	0	0.00	59.30	6	6,622	0.09%
2018/08/13	11	57.40	12	56.73	55.90	-1	6,464	-0.02%
2018/08/10	15	59.00	16	57.48	56.90	-1	6,258	-0.02%
2018/08/09	9	57.79	9	58.20	58.30	0	6,186	0.00%
2018/08/08	14	62.01	12	59.04	58.80	2	6,174	0.03%
2018/08/07	5	62.10	6	63.12	62.80	-1	6,331	-0.02%
2018/08/06	11	63.18	16	62.20	61.90	-5	6,362	-0.08%
2018/08/03	5	63.84	5	63.40	62.80	0	6,514	0.00%
2018/08/02	13	63.11	13	64.72	63.20	0	6,567	0.00%
2018/08/01	6	69.22	6	69.03	68.30	0	6,581	0.00%
2018/07/31	21	68.48	14	68.81	69.70	7	6,589	0.11%
2018/07/30	3	69.47	2	70.90	67.50	1	6,551	0.02%
2018/07/27	8	74.25	3	74.43	74.50	5	6,494	0.08%
2018/07/26	18	75.06	8	76.03	74.50	10	6,426	0.16%
2018/07/25	22	74.05	30	73.84	73.80	-8	6,282	-0.13%
2018/07/24	30	72.68	24	73.21	74.10	6	6,165	0.10%
2018/07/23	20	66.84	10	66.81	67.40	10	6,005	0.17%
2018/07/20	6	68.95	6	66.20	64.50	0	5,922	0.00%
2018/07/19	7	68.51	9	68.42	71.40	-2	5,848	-0.03%
2018/07/18	5	73.42	3	73.83	68.10	2	5,794	0.03%
2018/07/17	11	75.37	10	75.72	75.00	1	5,682	0.02%
2018/07/16	11	79.07	18	79.48	74.00	-7	5,600	-0.12%
2018/07/13	9	81.70	3	80.87	80.30	6	5,662	0.11%
2018/07/12	57	81.00	46	81.04	81.00	11	5,663	0.19%
2018/07/11	34	81.14	44	80.80	80.50	-10	5,809	-0.17%
2018/07/10	30	78.79	30	79.47	78.70	0	5,808	0.00%
2018/07/09	108	82.02	98	81.16	78.30	10	5,718	0.17%	大買/
2018/07/06	37	90.41	38	91.01	86.80	-1	5,548	-0.02%
2018/07/05	61	94.93	59	94.91	96.40	2	5,353	0.04%
2018/07/04	56	84.61	65	84.79	89.50	-9	4,992	-0.18%
2018/07/03	17	79.99	24	80.72	81.40	-7	4,617	-0.15%
2018/07/02	39	74.39	28	73.64	74.00	11	4,343	0.25%
2018/06/29	9	75.56	6	74.12	72.90	3	4,264	0.07%
2018/06/28	2	74.30	21	75.48	74.00	-19	4,192	-0.45%
2018/06/27	34	77.32	27	77.68	76.20	7	4,095	0.17%
2018/06/26	2	69.05	4	70.45	72.80	-2	3,836	-0.05%
2018/06/25	18	70.83	16	70.16	66.20	2	3,707	0.05%
2018/06/22	38	72.57	30	72.35	71.20	8	3,609	0.22%
2018/06/21	15	71.37	26	71.20	70.40	-11	3,398	-0.32%
2018/06/20	3	69.20	3	71.17	68.00	0	3,275	0.00%
2018/06/19	0	0.00	6.9	68.20	68.20	-6.9	2,998	-0.23%
2018/06/14	0	0.00	2	60.00	60.00	-2	2,956	-0.07%
2018/06/05	0	0.00	2	55.20	54.60	-2	2,975	-0.07%
2018/06/01	1	61.50	12	58.95	57.20	-11	2,991	-0.37%
2018/05/31	52	61.54	16	64.18	60.60	36	2,941	1.22%
2018/05/30	18	60.71	12.1	59.90	62.10	5.9	2,741	0.22%
2018/05/29	18	53.06	6	54.10	56.70	12	2,575	0.47%
2018/05/28	4	50.00	3	51.40	51.60	1	2,502	0.04%
2018/05/25	1	44.80	6	43.35	46.95	-5	2,466	-0.20%
2018/05/24	1	41.30	6	42.51	42.70	-5	2,440	-0.20%
2018/05/23	1	43.70	2	40.50	40.05	-1	2,431	-0.04%
2018/05/22	1	46.00	3	44.83	43.70	-2	2,411	-0.08%
2018/05/21	3	44.53	2	44.90	44.80	1	2,390	0.04%
2018/05/18	1	42.75	0	0.00	42.75	1	2,373	0.04%
2018/05/17	9	42.80	0	0.00	42.75	9	2,358	0.38%
2018/05/16	1	48.05	9	49.25	47.50	-8	2,340	-0.34%
2018/05/15	23	50.13	27	48.81	50.70	-4	2,324	-0.17%
2018/05/14	14	45.86	6	45.17	46.10	8	2,158	0.37%
2018/05/11	14	41.91	20	42.14	41.95	-6	2,135	-0.28%
2018/05/10	13	39.28	12	38.24	39.60	1	1,969	0.05%
2018/05/09	1	35.45	1	36.20	36.00	0	1,852	0.00%
2018/05/08	10	34.80	6	34.21	33.95	4	1,776	0.23%
2018/05/07	4	34.45	7	32.79	35.60	-3	1,725	-0.17%
2018/05/04	7	32.19	0	0.00	32.40	7	1,646	0.43%
2018/05/03	2	30.70	2	30.95	30.65	0	1,651	0.00%
2018/05/02	2	31.60	2	31.55	31.40	0	1,687	0.00%
2018/04/26	10	32.05	16	30.20	30.30	-6	1,699	-0.35%
2018/04/25	0	0.00	21	31.37	31.40	-21	1,728	-1.22%
2018/04/24	11	33.00	1	32.80	32.30	10	1,738	0.58%
2018/04/23	4	34.71	3	34.82	34.40	1	1,757	0.06%
2018/04/20	1	34.55	1	35.00	34.00	0	1,746	0.00%
2018/04/19	21	34.88	3	35.53	34.20	18	1,693	1.06%
2018/04/18	4	32.03	5	32.54	33.60	-1	1,578	-0.06%
2018/04/17	49	32.54	46.1	32.92	32.10	2.9	1,505	0.19%
2018/04/16	0	0.00	2	31.30	32.10	-2	1,272	-0.16%
2018/04/13	1	29.60	2	30.20	29.20	-1	1,144	-0.09%
2018/04/12	0	0.00	6	28.48	28.90	-6	1,121	-0.53%
2018/04/03	0	0.00	2	26.68	27.00	-2	1,147	-0.17%
2018/04/02	0	0.00	1	26.35	26.40	-1	1,147	-0.09%
2018/03/31	2	26.35	3	26.57	26.45	-1	1,203	-0.08%
2018/03/30	3	26.07	1	26.10	26.00	2	1,215	0.16%
2018/03/28	1	26.95	0	0.00	26.50	1	1,227	0.08%
2018/03/27	1	27.20	0	0.00	27.20	1	1,223	0.08%
2018/03/26	1	27.00	0	0.00	27.10	1	1,223	0.08%
2018/03/23	1	27.30	0	0.00	27.40	1	1,222	0.08%
2018/03/22	2	28.35	5	28.44	27.80	-3	1,219	-0.25%
2018/03/20	2	27.65	0	0.00	27.70	2	1,201	0.17%
2018/03/19	1	27.40	0	0.00	27.50	1	1,200	0.08%
2018/03/16	3	28.37	0	0.00	27.60	3	1,196	0.25%
2018/03/15	2	28.75	0	0.00	28.50	2	1,187	0.17%
2018/03/14	1	29.10	0	0.00	28.90	1	1,185	0.08%
2018/03/13	2	28.80	0	0.00	28.80	2	1,183	0.17%
2018/03/09	1	28.20	9	28.81	29.60	-8	1,160	-0.69%
2018/03/08	3	28.20	0	0.00	27.85	3	1,140	0.26%
2018/03/07	4	28.85	4	29.55	28.40	0	1,131	0.00%
2018/03/06	1	28.40	5	28.38	28.90	-4	1,085	-0.37%
2018/03/05	0	0.00	1	27.55	27.25	-1	1,054	-0.09%
2018/03/02	3	27.15	0	0.00	27.05	3	1,055	0.28%
2018/03/01	2	27.30	1	27.60	27.40	1	1,070	0.09%
2018/02/27	3	27.73	0	0.00	27.30	3	1,110	0.27%
2018/02/26	2	28.53	0	0.00	28.10	2	1,170	0.17%
2018/02/12	5	28.40	5	28.80	29.00	0	1,150	0.00%
2018/02/07	1	29.00	0	0.00	29.00	1	1,118	0.09%
2018/02/06	10	30.18	20	31.00	30.60	-10	1,073	-0.93%
2018/02/05	10	30.65	0	0.00	31.50	10	1,019	0.98%
2018/02/02	0	0.00	1	29.80	30.50	-1	950	-0.11%
2018/01/31	1	27.10	1	27.40	28.50	0	944	0.00%
2018/01/26	11	30.36	10	29.25	28.80	1	913	0.11%
2018/01/25	0	0.00	1	29.55	30.35	-1	868	-0.12%
2018/01/22	3	29.57	4	29.65	28.80	-1	800	-0.12%
2018/01/19	21	29.14	21	29.46	29.20	0	760	0.00%
2018/01/18	3	27.17	2	27.50	28.10	1	713	0.14%
2018/01/16	1	24.30	3	25.17	26.70	-2	623	-0.32%
2018/01/15	2	24.40	0	0.00	24.30	2	592	0.34%
2018/01/05	0	0.00	1	26.05	25.90	-1	569	-0.18%
2018/01/04	2	26.30	4	26.95	26.70	-2	563	-0.36%
2018/01/03	8	26.64	7	27.21	26.95	1	551	0.18%
2018/01/02	4	26.35	5	25.26	26.80	-1	525	-0.19%