新潤 (6186)-國票券商分點個股進出

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

新潤

(6186)

可現股當沖

股價
92.9
漲跌
▼5.9
漲幅
-5.97%
成交量
10,342張
產業
上櫃營建類股
141人加入追蹤

立即追蹤
本地時間:14:30

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

新潤 (6186)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	197.7	100.47	748.5	90.07	92.90	-550.8	1,282	-42.96%	大買/大賣/鉅額交易
2024/05/06	165.1	96.35	3.6	95.53	98.80	161.5	1,116	14.46%	大買/鉅額交易
2024/05/03	20.1	91.55	1.5	91.35	91.70	18.6	1,061	1.75%
2024/05/02	128	88.93	3	90.43	89.40	125	1,034	12.09%	大買/鉅額交易
2024/04/29	0	0.00	0.2	83.35	82.60	-0.2	978	-0.02%
2024/04/26	0	81.17	1.4	81.70	81.60	-1.4	957	-0.14%
2024/04/25	0	0.00	2.4	80.62	79.70	-2.4	946	-0.25%
2024/04/24	2	80.00	0.3	80.84	79.80	1.7	938	0.18%
2024/04/23	0	0.00	45	78.03	80.50	-45	934	-4.81%
2024/04/22	191.8	81.56	20.1	78.97	78.00	171.7	915	18.76%	大買/鉅額交易
2024/04/19	327.6	77.94	6.3	78.05	79.00	321.3	865	37.11%	大買/鉅額交易
2024/04/18	82	77.27	6.4	76.99	77.50	75.6	831	9.09%
2024/04/17	321	74.51	1.3	73.28	75.60	319.7	812	39.37%	大買/鉅額交易
2024/04/16	82	72.26	12.2	70.73	70.10	69.8	767	9.09%
2024/04/15	7	67.91	7.6	68.79	68.00	-0.6	713	-0.09%
2024/04/12	1	69.00	2.6	69.63	69.40	-1.6	700	-0.23%
2024/04/11	92	70.69	1	70.79	69.80	91	694	13.09%
2024/04/10	2	70.80	1.3	71.39	71.00	0.7	683	0.10%
2024/04/09	77.2	71.20	0.6	70.81	71.10	76.6	679	11.28%
2024/04/08	136.6	70.86	3.1	70.97	70.80	133.4	673	19.82%	大買/鉅額交易
2024/04/03	26.5	68.15	1.1	67.49	68.20	25.4	657	3.86%
2024/04/02	57.8	66.72	2.6	67.30	66.80	55.2	644	8.56%
2024/04/01	92.4	66.58	0.1	65.78	66.30	92.3	635	14.52%
2024/03/29	0.1	64.40	0	0.00	64.80	0.1	622	0.02%
2024/03/28	0	0.00	0.8	63.31	63.60	-0.8	617	-0.14%
2024/03/27	2.8	63.26	4.4	63.21	63.10	-1.6	615	-0.26%
2024/03/26	0	62.10	0.1	62.01	62.00	-0.1	600	-0.02%
2024/03/25	0	0.00	0	62.55	62.10	0	598	0.00%
2024/03/22	0	62.55	0.3	61.96	62.10	-0.3	593	-0.06%
2024/03/21	5.3	61.53	0	0.00	62.40	5.3	582	0.92%
2024/03/20	2	61.20	0	0.00	61.20	2	568	0.35%
2024/03/14	0	0.00	0	59.00	59.30	0	519	-0.01%
2024/03/13	0	57.60	0.1	57.65	57.60	-0.1	500	-0.02%
2024/03/11	8	55.96	0	0.00	56.10	8	506	1.58%
2024/03/07	0	0.00	0	56.90	56.30	0	501	0.00%
2024/03/06	0	56.60	0	0.00	56.50	0	512	0.00%
2024/02/23	1	56.00	0	0.00	55.70	1	506	0.20%
2024/02/22	2	57.10	0	58.00	57.10	2	485	0.41%
2024/02/21	0	58.60	0	0.00	58.40	0	457	0.00%
2024/02/16	0	0.00	0.4	58.27	57.90	-0.4	474	-0.09%
2024/02/15	0.4	58.60	0	0.00	58.30	0.4	469	0.09%
2024/02/02	0	0.00	0.1	58.93	58.70	-0.1	470	-0.01%
2024/02/01	0.1	58.50	0	0.00	59.00	0.1	470	0.01%
2024/01/23	0	0.00	0.2	59.30	58.90	-0.2	462	-0.04%
2024/01/22	0.2	59.50	0.3	59.50	59.40	-0.1	461	-0.02%
2024/01/19	0.3	59.80	1	59.50	59.40	-0.8	460	-0.17%
2024/01/18	1	58.98	0	0.00	59.30	1	460	0.23%
2024/01/17	2	58.75	0.5	59.38	59.00	1.5	457	0.33%
2024/01/16	0.3	59.76	0.7	59.68	59.60	-0.4	447	-0.09%
2024/01/15	0.9	59.50	0.1	59.40	59.60	0.8	446	0.18%
2024/01/12	0.1	59.80	0.6	59.75	59.80	-0.5	448	-0.12%
2024/01/11	0.6	59.74	0.2	59.63	60.20	0.4	440	0.09%
2024/01/10	0.2	59.50	0.1	59.71	59.70	0.1	439	0.03%
2024/01/09	3.1	60.28	3.8	59.76	59.90	-0.7	439	-0.15%
2024/01/08	0.8	59.56	0	0.00	60.00	0.8	437	0.17%
2024/01/05	0	0.00	2.1	59.47	59.50	-2.1	432	-0.48%
2024/01/04	0.3	59.50	0.5	59.71	59.70	-0.2	428	-0.04%
2024/01/03	1.9	59.59	0.6	59.39	59.70	1.4	429	0.32%
2024/01/02	0.9	59.27	0	59.43	59.50	0.9	430	0.21%
2023/12/29	0	59.47	0	0.00	59.40	0	428	0.00%
2023/12/27	0	0.00	0	58.30	58.20	0	426	-0.01%
2023/12/26	0	58.39	0	0.00	58.40	0	426	0.01%
2023/12/22	0	0.00	0	57.20	57.20	0	432	0.00%
2023/12/19	1	57.30	0	0.00	57.40	1	438	0.23%
2023/12/15	0	0.00	0	59.00	58.20	0	436	0.00%
2023/12/14	0	59.10	0	0.00	58.60	0	436	0.00%
2023/12/11	0	0.00	0	58.35	58.20	0	427	0.00%
2023/12/08	0	58.10	0	58.10	58.50	0	420	-0.01%
2023/12/07	0	58.20	0	0.00	58.20	0	414	0.01%
2023/12/06	1	59.80	0	0.00	59.00	1	400	0.25%
2023/12/04	2	59.70	0	0.00	59.70	2	385	0.52%
2023/12/01	0	0.00	0	60.00	59.90	0	379	0.00%
2023/11/30	0	58.50	0.2	58.34	58.90	-0.2	367	-0.06%
2023/11/29	0.2	58.70	0	0.00	58.30	0.2	382	0.06%
2023/11/28	5	58.80	5.1	58.80	58.50	-0.1	378	-0.04%
2023/11/27	0.1	56.80	0	0.00	57.10	0.1	364	0.04%
2023/11/24	0	0.00	0.2	55.90	56.00	-0.2	350	-0.07%
2023/11/22	0.4	54.70	0	0.00	55.00	0.4	339	0.12%
2023/11/20	0	0.00	0.4	53.85	53.90	-0.4	333	-0.11%
2023/11/17	0.4	53.89	0	0.00	53.80	0.4	326	0.11%
2023/11/16	0	0.00	5.8	54.00	53.90	-5.8	320	-1.80%
2023/11/15	0.8	54.02	0	53.80	54.40	0.8	302	0.26%
2023/11/14	5	53.34	0.6	53.00	53.30	4.4	297	1.47%
2023/11/13	0.6	52.34	0	0.00	52.80	0.6	297	0.21%
2023/11/10	0	0.00	0	51.90	51.90	0	293	0.00%
2023/11/09	0	51.50	0	51.30	51.70	0	294	0.00%
2023/11/08	0	51.15	0	0.00	51.10	0	295	0.00%
2023/10/31	0	0.00	0.1	49.85	49.65	-0.1	300	-0.05%
2023/10/27	0	0.00	0	50.30	50.10	0	312	0.00%
2023/10/26	0	0.00	0.5	50.50	50.20	-0.5	317	-0.16%
2023/10/23	2	50.60	0	0.00	50.20	2	320	0.62%
2023/10/17	0	0.00	0.3	50.62	50.50	-0.3	320	-0.08%
2023/10/16	0.3	50.60	0.3	50.80	50.80	-0.1	318	-0.02%
2023/10/13	0.3	50.70	0	0.00	50.80	0.3	322	0.10%
2023/10/12	0	0.00	0.3	50.59	50.70	-0.3	326	-0.09%
2023/10/11	0.3	50.63	0	50.80	50.50	0.3	327	0.09%
2023/10/06	0	51.00	0	0.00	50.90	0	324	0.00%
2023/09/28	6	49.90	0	50.10	50.90	6	312	1.92%
2023/09/15	0	0.00	1	52.80	52.80	-1	286	-0.35%
2023/09/13	0	0.00	8	51.50	51.20	-8	282	-2.83%
2023/09/08	1	52.00	0	0.00	51.60	1	287	0.35%
2023/09/07	0	0.00	0.4	52.30	52.00	-0.4	289	-0.14%
2023/09/06	6	52.30	0.1	52.33	52.40	5.9	283	2.07%
2023/09/05	6.1	52.50	2	52.49	52.40	4.2	284	1.46%
2023/09/04	1.2	52.75	16.8	53.04	53.10	-15.6	278	-5.59%
2023/09/01	2	50.40	1	50.84	51.10	1	257	0.38%
2023/08/31	1.5	48.87	0	48.85	49.45	1.5	245	0.60%
2023/08/30	0.1	48.50	0.1	48.62	48.85	0	246	0.00%
2023/08/29	0	0.00	0.3	48.49	48.65	-0.3	245	-0.10%
2023/08/28	0	0.00	0.3	48.45	48.60	-0.3	245	-0.12%
2023/08/25	0.7	48.01	0	0.00	48.05	0.7	245	0.29%
2023/08/24	0	0.00	0.1	47.75	47.65	-0.1	242	-0.06%
2023/08/23	0.1	47.80	0	0.00	47.75	0.1	238	0.06%
2023/08/22	0	0.00	0	48.50	47.85	0	241	-0.01%
2023/08/21	0	48.85	0	48.60	48.50	0	236	0.00%
2023/08/18	0	48.65	1	48.57	48.85	-1	232	-0.42%
2023/08/17	1	48.87	0	49.35	48.85	1	231	0.42%
2023/08/16	0	48.60	0.2	48.54	48.70	-0.2	231	-0.10%
2023/08/15	0.2	48.85	0	49.15	49.00	0.2	228	0.10%
2023/08/14	0	48.10	0	0.00	48.25	0	226	0.01%
2023/08/10	0	0.00	0	49.00	49.20	0	223	0.00%
2023/08/09	0	0.00	0.8	49.35	49.45	-0.8	230	-0.35%
2023/08/08	0.8	49.46	2	49.33	49.70	-1.2	231	-0.52%
2023/08/07	0	0.00	2.4	49.43	49.40	-2.4	236	-1.00%
2023/08/04	1.4	49.53	0.5	48.35	49.65	0.9	233	0.39%
2023/08/02	0.5	48.30	0.1	48.75	48.40	0.4	226	0.16%
2023/08/01	3.1	48.82	0	0.00	48.85	3.1	223	1.38%
2023/07/31	0	0.00	0	47.15	46.95	0	220	0.00%
2023/07/28	0	46.75	0	0.00	46.90	0	216	0.00%
2023/07/27	0	0.00	0.1	46.85	46.80	-0.1	216	-0.04%
2023/07/26	0.1	46.75	2.2	46.80	46.90	-2.1	214	-1.00%
2023/07/25	0.1	46.70	0.9	46.82	46.85	-0.7	213	-0.33%
2023/07/24	0.7	46.50	0	46.56	46.70	0.7	212	0.31%
2023/07/21	0.3	46.14	0.1	46.20	46.20	0.2	211	0.11%
2023/07/20	0.1	45.50	0	0.00	45.70	0.1	213	0.03%
2023/07/19	0	0.00	0	45.00	45.20	0	214	0.00%
2023/07/18	0	44.90	0.7	44.86	44.95	-0.7	217	-0.30%
2023/07/17	0.7	43.56	1	43.80	44.30	-0.3	218	-0.15%
2023/07/13	0	0.00	0.1	43.30	43.20	-0.1	232	-0.06%
2023/07/12	0.1	43.10	0	0.00	43.30	0.1	234	0.06%
2023/07/11	0	0.00	2	43.30	43.25	-2	235	-0.85%
2023/07/10	0	0.00	4	43.35	43.20	-4	236	-1.69%
2023/07/05	0	0.00	4	43.10	43.10	-4	244	-1.64%
2023/07/04	7	43.34	7.2	43.05	43.10	-0.2	249	-0.10%
2023/07/03	0	0.00	0	42.94	43.00	0	259	-0.02%
2023/06/30	0	0.00	0.1	42.75	42.80	-0.1	265	-0.02%
2023/06/29	0	42.60	0.1	42.89	42.75	-0.1	267	-0.03%
2023/06/28	0.1	42.70	0	0.00	42.80	0.1	272	0.04%
2023/06/27	0	0.00	0.1	42.70	42.70	-0.1	279	-0.04%
2023/06/26	0.4	42.63	0	0.00	42.75	0.4	289	0.14%
2023/06/21	0	0.00	0	42.95	42.55	0	288	0.00%
2023/06/20	0	0.00	1	42.75	42.75	-1	291	-0.34%
2023/06/16	1	42.70	2	42.75	42.95	-1	301	-0.33%
2023/06/15	0	0.00	0	43.15	43.00	0	301	0.00%
2023/06/14	0	43.00	0.2	43.71	43.15	-0.2	301	-0.08%
2023/06/13	0.2	43.10	0.2	43.35	43.30	0	302	0.00%
2023/06/12	0.2	42.80	0	0.00	42.75	0.2	300	0.08%
2023/05/31	0	0.00	0	42.50	42.50	0	314	0.00%
2023/05/17	0	0.00	0.4	43.25	43.90	-0.4	348	-0.11%
2023/05/16	0.4	42.90	0	43.30	43.40	0.4	360	0.10%
2023/05/15	0	43.90	1	43.52	43.30	-0.9	359	-0.26%
2023/05/12	0.6	43.26	0.1	44.00	44.15	0.5	352	0.14%
2023/05/11	0.5	43.60	1.7	43.93	43.30	-1.3	351	-0.37%
2023/05/10	1	44.39	0	0.00	44.40	1	349	0.29%
2023/05/09	0.7	44.50	0.3	44.54	44.35	0.4	352	0.12%
2023/05/08	0.3	44.47	0	0.00	44.80	0.3	355	0.09%
2023/05/05	0	0.00	0	45.38	44.80	0	362	0.00%
2023/05/04	0	44.30	0.1	44.01	44.80	-0.1	359	-0.04%
2023/05/03	0.2	43.60	0	43.58	43.75	0.2	363	0.04%
2023/05/02	0	43.65	0	43.71	43.75	0	370	0.00%
2023/04/28	0	44.02	0	44.00	43.85	0	377	-0.01%
2023/04/27	0	43.45	0	43.33	43.85	0	378	0.00%
2023/04/26	0	43.19	0	0.00	43.30	0	381	0.01%
2023/04/25	0	0.00	0.1	43.82	43.55	-0.1	387	-0.02%
2023/04/24	0.1	43.61	0	0.00	43.95	0.1	386	0.02%
2023/04/20	0	0.00	0.7	44.10	44.00	-0.7	443	-0.15%
2023/04/19	0.7	43.79	0.8	43.23	44.50	-0.1	447	-0.03%
2023/04/18	0.8	42.24	4	41.75	42.20	-3.2	451	-0.71%
2023/04/17	0	0.00	0.4	42.30	42.20	-0.4	451	-0.09%
2023/04/14	0.2	42.20	0	42.45	42.45	0.2	455	0.05%
2023/04/13	0.1	42.04	0.3	42.10	42.20	-0.2	469	-0.05%
2023/04/12	0.2	42.00	0.9	42.04	42.10	-0.7	482	-0.15%
2023/04/11	0	41.80	1.5	42.07	41.90	-1.5	486	-0.31%
2023/04/10	0	0.00	0.6	42.34	42.25	-0.6	507	-0.12%
2023/04/07	0.7	42.15	0.9	42.26	42.05	-0.2	536	-0.04%
2023/04/06	3.5	41.81	0.1	41.29	42.25	3.4	542	0.62%
2023/03/31	0.1	40.20	0.9	40.35	40.70	-0.8	562	-0.14%
2023/03/30	0	40.16	0.7	40.09	39.95	-0.7	572	-0.12%
2023/03/29	0	0.00	1.1	40.31	40.05	-1.1	578	-0.19%
2023/03/28	0	0.00	1.1	40.63	40.45	-1.1	591	-0.18%
2023/03/27	2.7	40.13	0.2	40.00	40.40	2.5	587	0.43%
2023/03/24	0.3	39.45	0.1	39.68	39.65	0.2	582	0.04%
2023/03/23	0.1	39.60	0.7	39.61	39.70	-0.7	587	-0.11%
2023/03/22	0.2	39.52	0.4	39.58	39.70	-0.2	587	-0.03%
2023/03/21	0.5	38.90	0.6	38.80	39.00	-0.1	593	-0.01%
2023/03/20	0	0.00	0.7	38.59	38.50	-0.7	615	-0.12%
2023/03/17	0.5	37.98	0	0.00	38.05	0.5	661	0.07%
2023/03/16	1.1	38.00	0.1	37.94	37.85	1	682	0.15%
2023/03/15	0.1	37.77	0	0.00	37.95	0.1	689	0.01%
2023/03/14	0	0.00	0.2	37.75	37.60	-0.2	698	-0.02%
2023/03/13	0.2	37.67	0	0.00	37.75	0.2	707	0.02%
2023/03/07	0	0.00	0.2	38.05	38.00	-0.2	793	-0.03%
2023/03/06	0.2	37.80	0	0.00	37.90	0.2	804	0.03%
2023/03/03	0	0.00	0.3	38.03	37.95	-0.3	802	-0.04%
2023/03/02	0	0.00	1.2	37.98	38.00	-1.2	807	-0.14%
2023/03/01	0	37.90	1.1	37.99	38.00	-1.1	816	-0.13%
2023/02/24	1.2	38.00	0.9	38.00	37.80	0.3	826	0.04%
2023/02/23	2.3	37.73	0.1	38.10	38.05	2.2	832	0.26%
2023/02/22	0.1	36.88	0	0.00	36.95	0.1	833	0.01%
2023/02/21	0	0.00	2	36.65	36.50	-2	837	-0.24%
2023/02/20	0	0.00	1.5	36.87	36.95	-1.5	843	-0.18%
2023/02/17	0.5	36.80	0.1	36.90	37.00	0.4	856	0.05%
2023/02/16	0.5	36.40	0.4	36.36	36.50	0.2	860	0.02%
2023/02/15	0	0.00	1.2	36.03	36.20	-1.2	863	-0.14%
2023/02/14	2	36.00	0.3	36.14	36.05	1.7	860	0.20%
2023/02/13	0.3	34.80	0	0.00	35.35	0.3	849	0.03%
2023/02/10	0	0.00	0	35.22	35.00	0	848	-0.01%
2023/02/09	0	34.75	0.1	34.95	35.20	-0.1	848	-0.01%
2023/02/08	0.1	35.00	0	0.00	35.00	0.1	846	0.01%
2023/02/07	0	0.00	0	34.55	34.90	0	842	0.00%
2023/02/06	0	34.75	0	0.00	34.90	0	842	0.00%
2023/02/01	0	0.00	0	34.89	34.60	0	839	0.00%
2023/01/31	0	34.48	1.4	34.48	34.80	-1.3	837	-0.16%
2023/01/30	1.4	35.67	0.2	35.59	34.95	1.2	838	0.14%
2023/01/17	0.2	35.59	1.1	35.51	35.30	-0.9	846	-0.11%
2023/01/16	1.1	35.49	0	0.00	35.50	1.1	861	0.13%
2023/01/13	0	0.00	0	35.00	34.75	0	867	0.00%
2023/01/12	0	35.18	0.5	35.33	34.95	-0.5	872	-0.05%
2023/01/11	0.5	34.95	575.3	35.44	34.90	-574.8	877	-65.53%	大賣/鉅額交易
2023/01/10	1.2	36.35	2.5	36.26	36.50	-1.4	834	-0.16%
2023/01/09	0.5	36.00	3.7	35.92	36.20	-3.2	831	-0.38%
2023/01/06	1.3	37.10	2.5	36.60	36.25	-1.2	830	-0.14%
2023/01/05	0	0.00	3.6	36.50	36.25	-3.6	825	-0.44%
2023/01/04	0.4	36.52	2.6	36.25	35.95	-2.1	822	-0.26%
2023/01/03	0	36.40	3.4	36.06	35.60	-3.4	831	-0.41%
2022/12/30	5.5	36.70	1.2	36.80	36.80	4.3	819	0.52%
2022/12/29	4.2	35.33	0	0.00	35.90	4.2	813	0.51%
2022/12/28	3.6	35.40	10.2	35.70	35.25	-6.6	812	-0.81%
2022/12/27	5.3	35.22	22.2	35.62	35.40	-16.9	795	-2.13%
2022/12/26	1.3	34.56	21.3	34.15	34.25	-20	768	-2.60%
2022/12/23	7.7	34.27	50.3	33.76	34.10	-42.6	761	-5.60%
2022/12/22	3.3	33.47	8	32.90	33.75	-4.7	734	-0.64%
2022/12/20	0	0.00	0	32.55	31.95	0	725	0.00%
2022/12/19	0	32.49	0.7	32.92	32.65	-0.7	725	-0.09%
2022/12/16	0.7	33.11	0	0.00	33.00	0.7	734	0.09%
2022/12/13	0	0.00	2.6	33.00	32.90	-2.6	770	-0.34%
2022/12/12	0	33.65	3.1	33.54	33.35	-3	795	-0.38%
2022/12/09	5.5	33.51	20.2	34.17	34.10	-14.7	850	-1.72%
2022/12/08	0	32.55	1.2	32.55	32.55	-1.2	890	-0.14%
2022/12/07	0.1	32.25	0	32.25	32.45	0.1	890	0.01%
2022/12/06	0	32.15	0.4	32.03	32.10	-0.4	887	-0.04%
2022/12/05	0	0.00	1.6	32.30	32.15	-1.6	890	-0.18%
2022/12/02	0	32.10	0.8	32.12	32.05	-0.8	877	-0.10%
2022/12/01	0.7	32.85	10.9	32.81	32.25	-10.2	864	-1.18%
2022/11/30	2.4	32.33	1	32.30	32.55	1.4	836	0.17%
2022/11/29	2.1	31.33	0	31.55	31.60	2.1	802	0.26%
2022/11/28	0	30.30	0	0.00	30.40	0	783	0.00%
2022/11/25	0	0.00	0.1	29.81	29.60	-0.1	771	-0.01%
2022/11/24	0.1	29.90	0	30.06	29.80	0	772	0.01%
2022/11/23	0	0.00	0.2	30.08	30.00	-0.2	764	-0.02%
2022/11/22	0.2	30.17	1.7	30.26	30.20	-1.5	756	-0.20%
2022/11/21	0.2	29.65	0.4	29.60	29.65	-0.3	744	-0.03%
2022/11/18	0.1	29.30	1	29.11	29.35	-0.9	734	-0.12%
2022/11/17	0.7	29.10	6	28.73	29.00	-5.3	720	-0.74%
2022/11/16	0	28.45	4.3	28.41	28.40	-4.3	710	-0.61%
2022/11/15	0	28.33	0	0.00	28.40	0	698	0.00%
2022/11/14	0	27.48	2.7	27.86	27.80	-2.6	683	-0.38%
2022/11/11	1.6	26.20	0	0.00	26.30	1.6	671	0.24%
2022/11/01	0	0.00	0.3	26.04	25.80	-0.3	661	-0.04%
2022/10/31	0.3	26.15	0	0.00	26.20	0.3	655	0.04%
2022/10/25	0	0.00	4	25.35	25.85	-4	635	-0.63%
2022/10/21	2	28.10	0	0.00	28.00	2	601	0.33%
2022/10/20	1	28.50	0	0.00	28.10	1	591	0.17%
2022/10/19	1	28.70	0	0.00	28.80	1	576	0.17%
2022/10/14	10	28.60	3.2	28.63	28.50	6.8	546	1.25%
2022/10/13	0	0.00	14.6	28.75	28.65	-14.6	532	-2.73%
2022/10/12	0	29.30	5.8	29.18	29.25	-5.8	522	-1.11%
2022/10/11	4.5	29.11	10.2	29.47	29.25	-5.8	516	-1.12%
2022/10/07	0	31.00	0.2	30.82	30.95	-0.2	500	-0.03%
2022/10/06	1.6	30.54	6.8	30.52	31.00	-5.1	496	-1.04%
2022/10/05	0.7	30.45	3.5	30.15	30.05	-2.8	487	-0.57%
2022/10/04	0.1	30.40	1	30.36	30.30	-0.9	483	-0.19%
2022/10/03	0.8	30.63	0.3	30.63	30.40	0.5	474	0.10%
2022/09/30	1	30.41	1	30.16	30.75	0	468	0.01%
2022/09/29	1.1	30.46	0.8	30.46	30.50	0.3	463	0.06%
2022/09/28	1.6	30.06	2.8	30.08	30.20	-1.2	458	-0.26%
2022/09/27	0.4	30.75	0	0.00	30.90	0.4	445	0.08%
2022/09/26	1.2	30.45	9.2	31.06	30.65	-8.1	442	-1.82%
2022/09/23	5.2	31.98	1.7	31.91	31.95	3.5	427	0.81%
2022/09/22	3.5	32.01	0	0.00	32.05	3.5	415	0.85%
2022/09/21	4.7	32.02	0.6	31.86	32.05	4.1	404	1.02%
2022/09/20	1.2	31.96	0.6	31.82	32.00	0.6	385	0.17%
2022/09/19	1.1	32.09	2.6	32.11	32.30	-1.5	365	-0.41%
2022/09/16	4	32.00	10	32.15	32.10	-6	326	-1.84%
2022/09/15	19.4	31.20	19.2	31.62	31.55	0.2	246	0.07%
2022/09/14	11.5	29.35	7.1	28.71	29.70	4.4	156	2.81%
2022/09/13	2.7	28.32	0.1	28.30	28.60	2.6	132	1.96%
2022/09/12	13.7	27.67	2.3	28.07	28.15	11.4	126	9.06%
2022/09/08	9.3	27.31	0	27.30	27.35	9.3	113	8.14%
2022/09/07	5.3	27.14	0	27.32	27.15	5.3	115	4.60%
2022/09/06	2	27.40	0	27.45	27.40	2	115	1.71%
2022/09/05	6.9	27.42	0	0.00	27.45	6.9	116	5.96%
2022/09/02	2	27.25	0	0.00	27.25	2	115	1.73%
2022/09/01	0	0.00	0	27.25	27.20	0	118	0.00%
2022/08/31	24.2	27.23	0	0.00	27.25	24.2	118	20.43%
2022/08/30	0	27.10	0	0.00	27.10	0	115	0.00%
2022/08/29	14	27.01	0	27.05	27.10	14	114	12.20%
2022/08/26	46.6	27.18	0	0.00	27.20	46.6	113	41.05%
2022/08/25	29	27.09	0	27.10	27.05	29	111	25.97%
2022/08/24	10	27.04	0	0.00	27.05	10	111	9.00%
2022/08/23	23	27.09	0	27.10	27.05	23	112	20.45%
2022/08/22	51	27.08	0	27.10	27.10	51	112	45.52%
2022/08/19	9.2	27.07	0	0.00	27.10	9.2	111	8.30%
2022/08/18	13	27.00	0	0.00	27.05	13	110	11.77%
2022/08/17	27	27.10	0	0.00	27.05	27	113	23.78%
2022/08/16	57.4	26.98	0	0.00	27.10	57.4	112	51.22%
2022/08/15	36	27.12	0	0.00	27.05	36	111	32.28%
2022/08/12	29.1	26.92	0.3	26.94	27.00	28.8	113	25.48%
2022/08/11	54.1	26.64	0	26.50	26.60	54	112	48.15%
2022/08/10	42	26.47	0.1	26.50	26.50	41.9	120	34.76%
2022/08/09	0.2	26.40	0	26.40	26.45	0.2	121	0.20%
2022/08/08	0.2	26.25	0.1	26.41	26.35	0.1	122	0.07%
2022/08/05	0.7	26.40	0	26.40	26.35	0.6	123	0.52%
2022/08/04	0	26.10	0	0.00	25.95	0	127	0.04%
2022/07/26	0	0.00	0.4	26.02	26.00	-0.4	138	-0.27%
2022/07/25	0	0.00	0.1	26.18	26.20	-0.1	139	-0.09%
2022/07/22	0.3	26.15	1.3	26.17	26.15	-1.1	141	-0.75%
2022/07/21	0.6	26.00	0	26.25	26.20	0.6	144	0.39%
2022/07/20	0	26.10	0	26.05	26.05	0	147	0.00%
2022/07/14	1	25.70	0	0.00	25.85	1	154	0.65%
2022/07/13	3	25.63	0	0.00	25.65	3	159	1.88%
2022/07/06	1	25.95	0	26.00	26.00	1	188	0.53%
2022/07/05	0	25.85	0	0.00	26.00	0	197	0.00%
2022/07/04	2	25.90	0	0.00	25.80	2	199	1.00%
2022/07/01	2	25.98	0.1	26.50	25.65	1.9	202	0.94%
2022/06/30	4.1	26.48	0	0.00	26.50	4.1	208	1.97%
2022/06/29	3	26.65	0	0.00	26.65	3	208	1.44%
2022/06/21	2	26.70	0	0.00	26.80	2	250	0.80%
2022/06/17	2	26.80	0	0.00	27.00	2	252	0.79%
2022/06/14	0	0.00	0.1	27.10	27.10	-0.1	251	-0.03%
2022/06/13	0	0.00	0.3	27.25	27.15	-0.3	255	-0.13%
2022/06/10	0	0.00	0.3	27.45	27.35	-0.3	259	-0.12%
2022/06/09	0.7	27.25	0	27.40	27.45	0.7	258	0.28%
2022/06/08	0	27.27	0	0.00	27.40	0	261	0.00%
2022/05/25	0	0.00	0	27.10	27.15	0	280	0.00%
2022/05/20	0	0.00	0.1	27.50	27.35	-0.1	279	-0.04%
2022/05/18	16.1	27.40	0	0.00	27.20	16.1	276	5.81%
2022/05/17	2	27.10	0	0.00	27.10	2	268	0.75%
2022/05/16	2	26.78	0	0.00	26.80	2	267	0.75%
2022/05/13	3	26.75	0	0.00	26.80	3	266	1.13%
2022/05/12	0	0.00	0.4	27.01	26.60	-0.4	266	-0.15%
2022/05/11	7.4	27.14	0	0.00	26.85	7.4	264	2.79%
2022/05/10	1	26.05	0	0.00	26.05	1	249	0.40%
2022/05/09	0.2	26.15	0	26.10	26.00	0.2	249	0.07%
2022/05/06	0	0.00	0.1	26.35	26.40	-0.1	248	-0.05%
2022/05/05	0.2	26.49	0	0.00	26.60	0.2	248	0.07%
2022/05/03	2	26.20	0	0.00	26.25	2	248	0.80%
2022/04/29	0	0.00	0	26.25	26.20	0	249	0.00%
2022/04/28	3	25.85	0	0.00	26.10	3	250	1.20%
2022/04/27	7	25.73	0	0.00	25.60	7	249	2.81%
2022/04/26	10	26.36	0	0.00	26.15	10	246	4.06%
2022/04/25	1	26.65	0.1	27.00	26.55	0.9	245	0.35%
2022/04/21	0	27.20	0	0.00	27.20	0	244	0.00%
2022/04/15	0.1	27.20	1	27.30	27.30	-0.9	236	-0.36%
2022/04/14	0	0.00	0	27.25	27.30	0	235	0.00%
2022/04/13	0	27.05	0	27.30	27.20	0	218	0.00%
2022/04/12	0	27.23	0	0.00	27.25	0	216	0.00%
2022/04/11	0	0.00	0.1	27.26	27.40	-0.1	213	-0.03%
2022/04/08	0	0.00	0.5	27.25	27.25	-0.5	205	-0.24%
2022/04/07	0.2	27.05	0	0.00	27.15	0.2	203	0.09%
2022/04/06	0.4	27.10	0	0.00	27.30	0.4	198	0.19%
2022/04/01	0	26.95	0.2	27.00	27.00	-0.2	188	-0.11%
2022/03/31	0.2	27.02	0	0.00	27.05	0.2	187	0.12%
2022/03/30	0	0.00	0.7	27.09	27.20	-0.7	185	-0.38%
2022/03/29	5.2	27.24	0	0.00	27.30	5.2	181	2.87%
2022/03/28	0.5	26.76	0	0.00	27.45	0.5	175	0.29%
2022/03/21	5	26.50	0	0.00	26.50	5	144	3.45%
2022/03/16	6	26.43	0.1	26.75	26.50	5.9	152	3.87%
2022/03/15	6	26.75	0	0.00	26.75	6	149	4.01%
2022/03/14	0.1	26.50	0	0.00	26.75	0.1	146	0.06%
2022/03/08	0	0.00	0.4	26.35	26.30	-0.4	144	-0.29%
2022/03/07	0	0.00	0	26.05	26.35	0	138	0.00%
2022/03/04	0	0.00	0	26.30	26.25	0	134	0.00%
2022/03/01	0	0.00	0	26.40	26.30	0	145	0.00%
2022/02/23	0	26.20	0	0.00	26.30	0	146	0.03%
2022/02/22	0.4	26.05	0.2	26.21	26.15	0.2	147	0.10%
2022/02/21	0.2	26.20	0	0.00	26.25	0.2	147	0.13%
2022/02/18	10	26.10	0	26.15	26.20	10	151	6.63%
2022/02/17	10	26.10	0.1	26.25	26.20	9.9	153	6.48%
2022/02/16	0.1	26.20	0.2	26.25	26.15	-0.1	155	-0.06%
2022/02/15	3.2	26.25	0	0.00	26.20	3.2	157	2.04%
2022/02/14	0	0.00	0.4	26.30	26.20	-0.4	157	-0.23%
2022/02/11	5.4	26.40	0	0.00	26.50	5.4	159	3.36%
2022/02/08	0	0.00	0	26.35	26.25	0	160	-0.02%
2022/02/07	2	25.85	0	26.10	26.20	2	161	1.26%
2022/01/26	0	25.70	0	0.00	25.70	0	163	0.00%
2022/01/20	0	0.00	0.1	26.10	26.25	-0.1	167	-0.05%
2022/01/19	0.1	26.00	0	0.00	26.00	0.1	169	0.05%
2022/01/18	0	0.00	0.1	26.05	25.90	-0.1	170	-0.05%
2022/01/17	0.1	25.90	0	0.00	26.00	0.1	170	0.05%
2022/01/06	0	0.00	0	26.35	26.30	0	177	0.00%
2022/01/05	0	0.00	0	26.25	26.25	0	179	0.00%
2022/01/04	0	0.00	0	26.35	26.35	0	180	0.00%
2021/12/28	0	0.00	0	26.60	26.45	0	219	0.00%
2021/12/27	0	0.00	0	26.50	26.45	0	232	0.00%
2021/12/24	0	0.00	0	26.50	26.35	0	243	0.00%
2021/12/13	0	26.95	0.3	27.00	26.75	-0.3	305	-0.09%
2021/12/10	0.3	26.95	0	0.00	27.15	0.3	303	0.09%
2021/12/09	0	0.00	0	26.85	26.90	0	300	0.00%
2021/12/08	0	0.00	0	26.85	26.80	0	301	0.00%
2021/12/06	0	0.00	0	26.75	26.65	0	297	0.00%
2021/11/25	10	27.05	0	0.00	27.05	10	304	3.28%
2021/11/03	0	0.00	0.1	27.30	27.25	-0.1	328	-0.02%
2021/10/21	0	0.00	0	27.50	27.40	0	347	0.00%
2021/09/28	0	0.00	20	30.35	30.45	-20	344	-5.81%
2021/09/27	0	0.00	55	30.23	30.30	-55	337	-16.29%
2021/09/24	0	0.00	125	30.01	30.10	-125	330	-37.78%	大賣/鉅額交易
2021/09/08	0	0.00	0	29.05	28.70	0	310	0.00%
2021/09/01	0	0.00	0.5	29.35	29.25	-0.5	304	-0.16%
2021/08/30	0	0.00	1	28.75	29.20	-1	292	-0.34%
2021/08/20	2	27.85	2.5	27.98	28.00	-0.5	291	-0.17%
2021/08/17	1	28.35	1	28.60	28.35	0	292	0.00%
2021/08/12	1	28.30	1	28.45	28.50	0	299	0.00%
2021/08/10	1	29.15	0	0.00	28.70	1	299	0.33%
2021/08/06	1	29.45	0	0.00	29.45	1	310	0.32%
2021/08/04	0.1	29.45	0	0.00	29.45	0.1	332	0.02%
2021/07/27	0	0.00	2	29.00	29.00	-2	414	-0.48%
2021/07/26	2	29.00	0	0.00	28.95	2	432	0.46%
2021/07/21	0	0.00	0	28.75	28.55	0	447	0.00%
2021/07/19	0	0.00	0	29.05	29.00	0	462	0.00%
2021/07/16	0	0.00	10	28.90	28.95	-10	482	-2.07%
2021/07/05	0	0.00	2	28.43	28.45	-2	571	-0.35%
2021/06/30	2	28.20	0	0.00	28.20	2	588	0.34%
2021/06/25	10	27.95	0	0.00	28.00	10	602	1.66%
2021/06/11	0	0.00	7	28.19	28.20	-7	679	-1.03%
2021/06/02	1	27.75	1	27.75	27.75	0	730	0.00%
2021/06/01	0	0.00	5	28.00	27.90	-5	731	-0.68%
2021/05/28	0	0.00	10	27.95	27.95	-10	735	-1.36%
2021/05/26	1	27.60	2	27.65	27.75	-1	739	-0.14%
2021/05/25	0	0.00	0	27.15	27.05	0	741	0.00%
2021/05/24	0	0.00	3	27.10	27.05	-3	743	-0.40%
2021/05/21	1	26.90	1	27.70	27.10	0	746	0.00%
2021/05/18	0	0.00	2	25.95	26.25	-2	747	-0.27%
2021/05/17	0	0.00	1	26.30	24.90	-1	742	-0.13%
2021/05/13	1	26.30	1	26.85	27.35	0	724	0.00%
2021/05/12	22	27.12	1	27.50	27.50	21	713	2.95%
2021/05/11	0	0.00	1	28.85	28.40	-1	696	-0.14%
2021/05/10	1	28.65	9	28.81	28.80	-8	690	-1.16%
2021/05/07	1.1	28.80	0	0.00	28.85	1.1	691	0.15%
2021/05/06	1.1	29.19	1	28.90	28.95	0.1	687	0.01%
2021/05/05	2.1	29.40	20	29.67	29.20	-18	676	-2.65%
2021/05/04	1	28.00	1	28.15	28.00	0	627	0.00%
2021/05/03	9	28.43	0	0.00	28.45	9	614	1.46%
2021/04/28	0	0.00	1	29.05	28.85	-1	597	-0.17%
2021/04/26	0	0.00	1	29.05	28.95	-1	602	-0.17%
2021/04/23	1	28.80	0	0.00	28.85	1	603	0.17%
2021/04/22	2	28.98	0	0.00	29.00	2	609	0.33%
2021/04/21	3	29.30	0	0.00	29.20	3	593	0.51%
2021/04/20	2.1	29.20	1	29.40	29.40	1.1	579	0.19%
2021/04/19	2	30.55	0	30.60	30.65	2	544	0.37%
2021/04/16	4	30.05	1	29.85	30.10	3	537	0.56%
2021/04/14	0	0.00	2	29.90	29.70	-2	537	-0.37%
2021/04/13	0.1	29.70	4	29.78	29.60	-3.9	534	-0.72%
2021/04/12	1	29.65	3	29.77	29.70	-2	534	-0.37%
2021/04/09	0	0.00	1	29.35	29.40	-1	526	-0.19%
2021/04/08	0	0.00	1	29.35	29.40	-1	522	-0.19%
2021/04/07	0	0.00	0	29.45	29.40	0	522	0.00%
2021/04/06	4	29.33	0	0.00	29.30	4	519	0.77%
2021/04/01	6	29.53	0	0.00	29.50	6	513	1.17%
2021/03/31	2	29.65	0	0.00	29.70	2	508	0.39%
2021/03/29	0	0.00	6	29.86	29.90	-6	503	-1.19%
2021/03/26	1	29.45	1	29.55	29.45	0	495	0.01%
2021/03/25	22.1	29.18	14	29.59	29.65	8.1	493	1.63%
2021/03/23	0	0.00	4	29.09	29.05	-4	474	-0.84%
2021/03/18	0	0.00	1	29.25	29.05	-1	461	-0.22%
2021/03/17	0	0.00	1	29.05	29.05	-1	460	-0.22%
2021/03/16	4	28.96	0	0.00	28.95	4	460	0.87%
2021/03/15	10	28.80	0	0.00	28.80	10	474	2.11%
2021/03/12	1	28.95	0	0.00	28.80	1	502	0.20%
2021/03/11	1.1	29.33	0	0.00	29.15	1.1	504	0.22%
2021/03/10	1	29.50	0	0.00	29.50	1	505	0.20%
2021/03/08	10	29.15	1	29.30	29.20	9	506	1.78%
2021/03/05	1	28.85	0	0.00	28.80	1	513	0.19%
2021/03/03	10	28.90	0	0.00	28.95	10	550	1.82%
2021/03/02	10	28.90	0	0.00	28.90	10	552	1.81%
2021/02/26	4	28.85	0	0.00	28.85	4	557	0.72%
2021/02/18	0	0.00	10	28.11	28.20	-10	579	-1.73%
2021/02/03	0	0.00	10	27.95	27.75	-10	599	-1.67%
2021/02/02	0	0.00	10	27.95	27.65	-10	609	-1.64%
2021/01/29	20	27.48	0	0.00	27.85	20	612	3.27%
2021/01/28	0	0.00	4	27.45	27.50	-4	607	-0.66%
2021/01/27	1	27.70	0	0.00	27.80	1	604	0.17%
2021/01/26	0	0.00	10	28.00	28.00	-10	603	-1.66%
2021/01/22	1	27.65	1	27.80	27.75	0	602	0.00%
2021/01/21	22	27.51	1	27.95	28.00	21	601	3.49%
2021/01/20	30	27.10	30	27.97	28.00	0	597	0.00%
2021/01/07	0	0.00	2	29.65	29.75	-2	513	-0.39%
2021/01/06	2	29.05	0	0.00	29.15	2	502	0.40%
2020/12/02	0	0.00	5	30.75	30.75	-5	479	-1.04%
2020/12/01	0	0.00	8	30.25	30.50	-8	477	-1.68%
2020/11/24	0	0.00	3	28.95	29.10	-3	461	-0.65%
2020/11/23	1	28.70	1	28.60	28.70	0	455	0.00%
2020/11/13	0	0.00	1	28.00	28.05	-1	463	-0.22%
2020/11/10	1	27.20	0	0.00	27.20	1	458	0.22%
2020/10/16	0	0.00	2	27.90	27.70	-2	610	-0.33%
2020/09/29	0	0.00	2	28.20	28.05	-2	892	-0.22%
2020/09/28	0	0.00	1	27.60	27.65	-1	923	-0.11%
2020/09/25	1	27.40	2	27.83	27.05	-1	942	-0.11%
2020/09/24	3	27.62	0	0.00	27.55	3	958	0.31%
2020/09/23	2	28.35	0	0.00	28.20	2	966	0.21%
2020/09/22	1	28.30	2	28.50	28.50	-1	985	-0.10%
2020/09/18	0	0.00	2.2	28.84	28.80	-2.2	1,008	-0.22%
2020/09/17	1	28.90	4	29.00	28.90	-3	1,031	-0.29%
2020/09/11	2	28.20	0	0.00	28.20	2	1,040	0.19%
2020/09/08	0	0.00	3	29.03	28.90	-3	1,044	-0.29%
2020/09/07	0	0.00	1	28.10	28.05	-1	1,028	-0.10%
2020/08/31	1.3	27.54	0	0.00	27.70	1.3	1,100	0.12%
2020/08/28	0	0.00	1	27.65	27.60	-1	1,107	-0.09%
2020/08/25	0	0.00	2	28.00	28.25	-2	1,093	-0.18%
2020/08/20	2	27.20	0	0.00	27.25	2	1,100	0.18%
2020/08/19	2	28.10	4	28.10	28.10	-2	1,104	-0.18%
2020/08/18	0	0.00	2	27.40	27.40	-2	1,095	-0.18%
2020/08/14	0	0.00	0	26.95	26.85	0	1,095	0.00%
2020/08/11	4	27.15	0	0.00	27.00	4	1,104	0.36%
2020/07/31	0	0.00	3	28.25	28.30	-3	1,246	-0.24%
2020/07/30	0	0.00	2	27.90	28.40	-2	1,238	-0.16%
2020/07/29	0	0.00	8	27.83	27.85	-8	1,237	-0.65%
2020/07/28	4	26.80	4	26.78	26.75	0	1,232	0.00%
2020/07/27	11	28.00	0	0.00	27.85	11	1,224	0.90%
2020/07/24	10	29.87	0	0.00	29.70	10	1,199	0.83%
2020/07/23	0	0.00	4	31.55	31.55	-4	1,166	-0.34%
2020/07/22	0	0.00	4	30.18	30.35	-4	1,137	-0.35%
2020/07/21	1	30.00	0	0.00	30.00	1	1,128	0.09%
2020/07/20	8	30.06	0	0.00	29.90	8	1,111	0.72%
2020/07/17	0.1	34.55	0.6	34.55	34.40	-0.5	1,065	-0.05%
2020/07/16	1	34.00	0	0.00	34.00	1	1,025	0.10%
2020/07/15	0.1	33.45	8	33.40	33.45	-7.9	992	-0.80%
2020/07/14	1	33.15	0	0.00	33.20	1	985	0.10%
2020/07/13	5	33.30	1	34.05	33.30	4	975	0.41%
2020/07/10	9	34.07	2	33.60	34.10	7	940	0.74%
2020/07/09	0.1	34.70	12	34.66	34.70	-11.9	914	-1.30%
2020/07/08	0.1	34.50	14	34.35	34.50	-13.9	885	-1.57%
2020/07/07	1.1	33.59	1	33.90	34.00	0.1	863	0.01%
2020/07/06	5	32.94	0	0.00	33.10	5	837	0.60%
2020/07/03	0.1	32.50	0	0.00	32.60	0.1	817	0.01%
2020/07/02	1	32.50	0	0.00	32.45	1	793	0.13%
2020/06/30	0	0.00	1	31.75	31.85	-1	762	-0.13%
2020/06/24	0.1	31.20	0	0.00	31.10	0.1	750	0.01%
2020/06/23	0	0.00	0	30.65	30.65	0	737	0.00%
2020/06/22	0.1	30.75	0	0.00	30.75	0.1	735	0.01%
2020/06/19	0.1	30.55	0	0.00	30.55	0.1	727	0.01%
2020/06/16	0	0.00	1	30.00	30.00	-1	714	-0.14%
2020/06/15	1	29.50	0	0.00	29.50	1	716	0.14%
2020/06/12	1	28.80	0	0.00	29.45	1	709	0.14%
2020/06/11	8	30.15	0	0.00	29.65	8	709	1.13%
2020/06/10	2	30.90	2	31.10	30.90	0	686	0.00%
2020/06/08	3	30.45	0	0.00	30.55	3	699	0.43%
2020/06/04	1	29.95	0	0.00	29.85	1	675	0.15%
2020/05/14	0	0.00	10	30.20	30.00	-10	557	-1.79%
2020/05/13	0	0.00	20	30.23	30.30	-20	545	-3.67%
2020/05/12	0.4	30.95	20	31.33	31.00	-19.6	517	-3.79%
2020/05/11	0	0.00	14	31.40	31.50	-14	483	-2.89%
2020/05/07	5	30.40	5	30.90	32.00	0	447	0.00%
2020/04/29	0	0.00	1	29.50	29.40	-1	426	-0.23%
2020/04/16	0	0.00	0	28.10	28.00	0	438	0.00%
2020/04/09	0	0.00	1	27.50	27.60	-1	431	-0.23%
2020/04/01	1	26.10	1	26.60	26.05	0	424	0.00%
2020/03/27	1	24.90	1	25.60	23.90	0	405	0.00%
2020/03/24	0	0.00	15	23.44	23.45	-15	382	-3.92%
2020/03/23	1	22.00	0	0.00	22.60	1	381	0.26%
2020/03/20	6	21.94	2	22.85	23.00	4	381	1.05%
2020/03/19	8	21.57	0	0.00	21.35	8	374	2.14%
2020/03/12	2	24.30	0	0.00	23.80	2	374	0.53%
2020/03/10	1	26.00	0	0.00	26.15	1	355	0.28%
2020/03/04	0	0.00	0	27.10	27.10	0	353	0.00%
2020/03/03	0	0.00	1	27.25	27.00	-1	356	-0.28%
2020/03/02	1	26.05	0	0.00	26.65	1	358	0.28%
2020/02/12	0	0.00	0	29.15	29.15	0	389	0.00%
2020/02/11	1.3	29.10	0	0.00	29.10	1.3	397	0.32%
2020/01/20	0	0.00	0	31.55	31.55	0	352	0.00%
2020/01/07	0	0.00	0	32.00	32.10	0	385	0.00%
2020/01/03	1	31.65	0	0.00	31.75	1	395	0.25%
2019/12/17	0	0.00	0	31.50	31.75	0	388	0.00%
2019/12/16	0	0.00	0	31.85	31.85	0	391	0.00%
2019/12/13	0	0.00	1	30.85	31.30	-1	398	-0.25%
2019/12/12	1	30.30	0	0.00	30.30	1	396	0.25%
2019/12/11	1	32.20	1	31.95	31.95	0	371	0.00%
2019/12/10	1	32.50	1	33.30	33.20	0	357	0.00%
2019/12/06	1	33.20	1	33.25	33.30	0	350	0.00%
2019/12/05	0	0.00	1	33.30	33.35	-1	354	-0.28%
2019/12/03	0	0.00	5	32.75	32.70	-5	369	-1.35%
2019/11/21	0	0.00	3.1	33.85	33.90	-3.1	454	-0.68%
2019/11/19	0	0.00	0.1	33.70	33.80	-0.1	481	-0.02%
2019/11/15	0	0.00	0.3	32.30	32.40	-0.3	499	-0.07%
2019/11/14	0.2	32.80	0	0.00	32.95	0.2	515	0.04%
2019/10/22	0	0.00	12	30.00	30.00	-12	513	-2.34%
2019/10/21	0	0.00	1	29.00	29.00	-1	503	-0.20%
2019/10/18	0	0.00	5	28.00	28.10	-5	497	-1.01%
2019/10/17	0	0.00	1	27.55	27.70	-1	497	-0.20%
2019/10/14	1	27.45	0	0.00	27.50	1	495	0.20%
2019/10/09	0	0.00	3	27.03	27.00	-3	501	-0.60%
2019/10/08	2	26.60	0	0.00	26.55	2	509	0.39%
2019/09/25	2	25.60	0	0.00	25.60	2	546	0.37%
2019/09/20	0	0.00	1	26.20	26.25	-1	548	-0.18%
2019/09/18	1	25.20	10	25.44	25.40	-9	546	-1.65%
2019/09/16	0	0.00	0	26.10	26.30	0	527	0.00%
2019/09/11	0	0.00	1	26.30	26.30	-1	522	-0.19%
2019/08/29	0	0.00	1	25.85	25.60	-1	513	-0.19%
2019/08/28	1	27.00	0	0.00	27.20	1	484	0.21%
2019/08/27	0	0.00	5	26.90	26.95	-5	477	-1.05%
2019/08/26	0	0.00	10	25.50	26.00	-10	476	-2.10%
2019/08/23	0	0.00	1	25.30	25.25	-1	478	-0.21%
2019/08/22	0	0.00	2	25.35	25.30	-2	470	-0.43%
2019/08/20	0	0.00	1	25.35	25.55	-1	478	-0.21%
2019/08/19	0	0.00	4	25.01	25.20	-4	470	-0.85%
2019/08/15	0	0.00	25	23.65	23.80	-25	437	-5.72%
2019/08/14	15	23.45	2	23.38	23.50	13	428	3.03%
2019/08/13	0	0.00	1	23.00	23.00	-1	419	-0.24%
2019/08/12	1	22.75	0	0.00	22.90	1	416	0.24%
2019/08/08	0	0.00	2	22.50	22.60	-2	423	-0.47%
2019/08/07	0	0.00	1	22.30	22.35	-1	422	-0.24%
2019/07/31	0	0.00	0	22.30	22.30	0	435	0.00%
2019/07/19	3	22.25	0	0.00	22.35	3	434	0.69%
2019/07/16	3	21.72	2	21.90	21.85	1	428	0.23%
2019/07/15	4	20.88	4	21.25	21.30	0	425	0.00%
2019/07/12	0	0.00	4	21.45	21.40	-4	412	-0.97%
2019/07/11	2	21.90	0	0.00	21.95	2	401	0.50%
2019/07/10	2	22.45	0	0.00	22.40	2	387	0.52%
2019/07/08	2	22.70	2	22.85	22.85	0	372	0.00%
2019/06/28	0	0.00	18	22.16	22.10	-18	357	-5.03%
2019/06/21	0	0.00	0.3	21.80	21.90	-0.3	350	-0.07%
2019/06/19	0	0.00	0	21.80	21.80	0	351	0.00%
2019/06/14	0	0.00	2	21.90	21.80	-2	347	-0.58%
2019/06/13	2	21.80	0	0.00	21.85	2	347	0.57%
2019/06/12	0	0.00	5	22.20	22.25	-5	349	-1.43%
2019/06/10	2	22.25	17	22.25	22.30	-15	376	-3.98%
2019/06/06	0	0.00	2	22.15	22.20	-2	379	-0.53%
2019/06/05	2	22.30	3	22.35	22.30	-1	373	-0.27%
2019/06/04	0	0.00	5	22.60	22.65	-5	360	-1.39%
2019/06/03	0	0.00	2	22.65	22.60	-2	355	-0.56%
2019/05/30	5.3	22.90	28	22.63	22.95	-22.8	333	-6.83%
2019/05/29	2	22.00	2	22.20	22.00	0	318	0.00%
2019/05/28	2	22.25	9	22.40	21.80	-7	317	-2.21%
2019/05/27	2	21.40	19	21.18	21.45	-17	296	-5.74%
2019/05/24	0	0.00	13	20.33	20.40	-13	286	-4.54%
2019/05/23	0	0.00	3	20.10	20.20	-3	289	-1.03%
2019/05/22	0	0.00	9	20.10	20.10	-9	306	-2.94%
2019/05/21	0	0.00	23.8	19.98	20.05	-23.8	312	-7.61%
2019/05/20	0	0.00	5	19.90	19.90	-5	316	-1.58%
2019/05/17	0	0.00	3	20.10	20.20	-3	314	-0.95%
2019/05/16	0	0.00	54	20.19	20.15	-54	321	-16.82%
2019/05/15	0	0.00	20	19.27	19.60	-20	311	-6.42%
2019/05/14	0	0.00	10	19.00	19.05	-10	314	-3.18%
2019/05/13	0	0.00	5	18.80	18.80	-5	323	-1.54%
2019/05/10	0	0.00	10	19.00	18.90	-10	329	-3.03%
2019/05/09	0	0.00	30	18.65	19.00	-30	330	-9.07%
2019/05/08	0	0.00	14	18.90	19.00	-14	330	-4.23%
2019/05/07	0	0.00	25	18.76	18.75	-25	326	-7.67%
2019/05/06	0	0.00	8	18.38	18.50	-8	322	-2.48%
2019/05/03	0	0.00	0	18.65	18.75	0	317	0.00%
2019/04/29	0	0.00	10	18.58	18.65	-10	319	-3.13%
2019/04/26	0	0.00	2	18.65	18.80	-2	317	-0.63%
2019/04/22	0	0.00	21	18.74	19.00	-21	327	-6.41%
2019/04/18	0	18.90	0	0.00	18.90	0	330	0.00%
2019/04/17	0	0.00	7	19.09	19.00	-7	329	-2.13%
2019/04/16	0	0.00	22	19.16	19.30	-22	326	-6.73%
2019/04/15	0	0.00	0	19.40	19.50	0	326	0.00%
2019/04/10	0	0.00	20	19.31	19.40	-20	324	-6.17%
2019/04/09	0	0.00	25	19.20	19.25	-25	321	-7.78%
2019/04/08	0	0.00	15	19.12	19.20	-15	320	-4.68%
2019/04/01	0	0.00	8	19.14	19.25	-8	319	-2.50%
2019/03/26	0	0.00	10	19.00	19.15	-10	317	-3.15%
2019/03/21	0	19.15	0	0.00	19.20	0	315	0.00%
2019/03/20	0	0.00	15	19.10	19.45	-15	314	-4.77%
2019/03/14	433	17.89	15	18.01	17.90	418	295	141.37%	大買/鉅額交易
2019/03/13	2	18.75	0	0.00	18.95	2	265	0.75%
2019/03/12	226	19.23	0	0.00	19.00	226	260	86.89%	大買/鉅額交易
2019/03/11	9	19.28	0	0.00	19.30	9	259	3.47%
2019/03/08	3	19.55	5	19.70	19.70	-2	262	-0.76%
2019/03/07	36	19.84	0	0.00	19.80	36	261	13.77%
2019/03/04	67	19.70	0	0.00	19.80	67	256	26.09%
2019/02/27	106	19.57	8	19.97	19.70	98	255	38.36%	大買/
2019/02/26	0	0.00	11	19.92	20.00	-11	251	-4.38%
2019/02/25	0	0.00	21	20.36	20.05	-21	250	-8.39%
2019/02/22	155	20.51	8	20.68	20.50	147	246	59.69%	大買/鉅額交易
2019/02/21	459	19.86	18	19.82	20.30	441	234	188.05%	大買/鉅額交易
2019/02/20	36	19.07	4	19.26	19.30	32	218	14.61%
2019/02/19	52	19.29	0	0.00	19.15	52	212	24.50%
2019/02/18	27	19.46	0	0.00	19.50	27	206	13.10%
2019/02/15	5	19.63	20	19.66	19.60	-15	202	-7.41%
2019/02/14	0	0.00	44	19.40	19.40	-44	193	-22.70%
2019/02/13	10	19.40	16	19.33	19.45	-6	191	-3.14%
2019/02/12	10	19.80	4	19.88	19.80	6	184	3.26%
2019/02/11	12	19.02	23	19.08	19.30	-11	174	-6.31%
2019/01/30	16	18.45	2	18.15	18.55	14	166	8.41%
2019/01/28	0	0.00	5	18.05	18.05	-5	156	-3.20%
2019/01/25	0	0.00	21	18.03	18.10	-21	157	-13.35%
2019/01/23	0	0.00	8	18.05	18.00	-8	159	-5.02%
2019/01/22	0	0.00	10	17.95	18.00	-10	158	-6.29%
2019/01/21	9	17.85	3	17.85	17.85	6	157	3.82%
2019/01/18	24	17.75	3	17.85	17.70	21	158	13.24%
2019/01/16	0	0.00	3	17.75	17.80	-3	159	-1.88%
2019/01/15	0	0.00	29	17.39	17.50	-29	152	-19.04%
2019/01/14	4	17.20	3	17.23	17.20	1	151	0.66%
2019/01/11	25	17.33	0	0.00	17.15	25	154	16.13%
2019/01/08	14	16.99	10	17.00	17.00	4	161	2.48%
2019/01/07	18	16.96	0	0.00	17.00	18	165	10.85%
2018/12/26	16	16.60	0	0.00	16.60	16	210	7.59%
2018/12/25	4	16.43	0	0.00	16.55	4	219	1.82%
2018/12/22	2	16.50	0	0.00	16.50	2	233	0.86%
2018/12/19	3	16.60	0	0.00	16.60	3	254	1.18%
2018/12/18	3	16.48	2	16.60	16.60	1	253	0.39%
2018/12/13	0	0.00	10	16.45	16.70	-10	253	-3.94%
2018/12/12	0	0.00	10	16.10	16.45	-10	252	-3.96%
2018/12/07	25	16.06	0	0.00	16.10	25	252	9.91%
2018/12/05	10	16.00	0	0.00	16.00	10	253	3.95%
2018/12/04	4	16.08	0	0.00	15.90	4	254	1.57%
2018/12/03	22	16.24	0	0.00	16.35	22	250	8.78%
2018/11/16	1	16.75	0	0.00	16.70	1	291	0.34%
2018/11/13	4	16.79	0	0.00	16.90	4	304	1.31%
2018/11/06	3	17.05	3	17.20	17.15	0	328	0.00%
2018/11/02	10	17.18	0	0.00	17.20	10	343	2.91%
2018/11/01	0	0.00	1	17.50	17.20	-1	343	-0.29%
2018/10/29	2	17.00	0	0.00	17.05	2	342	0.58%
2018/10/26	1	17.20	0	0.00	17.50	1	341	0.29%
2018/10/25	2	17.30	0	0.00	17.35	2	340	0.59%
2018/10/24	0	0.00	8	17.98	17.95	-8	337	-2.37%
2018/10/19	3	17.50	0	0.00	18.00	3	334	0.90%
2018/10/18	0	0.00	30	18.11	18.00	-30	330	-9.07%
2018/10/17	4	18.23	8	18.33	18.10	-4	328	-1.22%
2018/10/16	0	0.00	36	18.50	18.60	-36	325	-11.08%
2018/10/15	0	0.00	35	18.21	18.30	-35	320	-10.93%
2018/10/12	3	18.10	25	17.67	18.15	-22	312	-7.03%
2018/10/11	2	17.60	33	17.62	17.50	-31	304	-10.19%
2018/10/09	0	0.00	24	18.67	18.70	-24	290	-8.27%
2018/10/08	0	0.00	15	18.62	18.60	-15	288	-5.20%
2018/10/05	4	19.05	0	0.00	18.65	4	287	1.39%
2018/10/04	0	0.00	10	18.40	18.60	-10	272	-3.67%
2018/10/03	0	0.00	10	18.15	18.20	-10	265	-3.77%
2018/10/02	3	18.05	10	18.05	18.05	-7	257	-2.72%
2018/10/01	0	0.00	18	17.72	17.80	-18	246	-7.31%
2018/09/28	8	17.35	0	0.00	17.40	8	242	3.30%
2018/09/27	0	0.00	14	17.20	17.75	-14	233	-6.00%
2018/09/26	0	0.00	3	16.50	16.60	-3	218	-1.37%
2018/09/25	4	16.65	1	16.60	16.65	3	220	1.36%
2018/09/20	4	16.44	15	16.49	16.55	-11	223	-4.93%
2018/09/19	0	0.00	4	16.40	16.40	-4	223	-1.79%
2018/09/18	7	16.07	6	16.21	16.15	1	230	0.43%
2018/09/14	0	0.00	5	16.54	16.50	-5	233	-2.15%
2018/09/13	0	0.00	4	16.60	16.55	-4	235	-1.70%
2018/09/12	0	0.00	1	16.45	16.30	-1	233	-0.43%
2018/09/11	0	0.00	22	16.31	16.40	-22	234	-9.38%
2018/09/10	9	16.09	6	16.08	16.00	3	233	1.28%
2018/09/07	9	16.36	0	0.00	16.55	9	233	3.86%
2018/09/06	3	16.60	0	0.00	16.60	3	233	1.29%
2018/09/05	10	16.75	0	0.00	16.70	10	236	4.24%
2018/09/03	1	16.85	0	0.00	16.85	1	235	0.42%
2018/08/30	3	16.55	8	16.88	16.75	-5	231	-2.16%
2018/08/29	0	0.00	27	16.52	16.35	-27	229	-11.74%
2018/08/28	0	0.00	20	15.88	16.00	-20	220	-9.07%
2018/08/27	1	16.80	0	0.00	16.75	1	213	0.47%
2018/08/24	40	16.67	0	0.00	16.65	40	206	19.40%
2018/08/23	3	16.60	5	16.95	16.90	-2	206	-0.97%
2018/08/22	2	16.75	0	0.00	17.00	2	202	0.99%
2018/08/21	7	17.08	5	16.96	17.05	2	201	0.99%
2018/08/20	0	0.00	31	16.97	17.00	-31	196	-15.79%
2018/08/17	0	0.00	40	16.96	17.00	-40	194	-20.58%
2018/08/16	0	0.00	7	16.80	16.80	-7	208	-3.36%
2018/08/15	1	16.60	72	16.76	16.65	-71	208	-34.08%
2018/08/14	5	16.65	9	16.73	16.90	-4	207	-1.92%
2018/08/13	19	16.84	3	16.95	16.85	16	208	7.67%
2018/08/10	12	16.74	50	16.64	16.65	-38	200	-18.91%
2018/08/09	2	16.13	10	16.13	16.15	-8	190	-4.20%
2018/08/08	0	0.00	2	16.05	16.05	-2	190	-1.05%
2018/08/03	8	15.84	0	0.00	15.85	8	203	3.94%
2018/08/01	0	0.00	5	15.85	15.85	-5	215	-2.32%
2018/07/31	0	0.00	4	15.65	15.70	-4	219	-1.82%
2018/07/30	0	0.00	2	15.75	15.65	-2	225	-0.89%
2018/07/27	2	15.60	0	0.00	15.70	2	236	0.85%
2018/07/26	1	15.55	0	0.00	15.55	1	264	0.38%
2018/07/25	2	15.40	0	15.40	15.50	2	358	0.56%
2018/07/23	0	0.00	4	15.35	15.20	-4	444	-0.90%
2018/07/20	0	0.00	17	15.30	15.40	-17	446	-3.81%
2018/07/17	0	0.00	10	15.40	15.45	-10	485	-2.06%
2018/07/16	2	15.40	0	0.00	15.70	2	488	0.41%
2018/07/13	10	15.51	17	15.84	15.50	-7	487	-1.44%
2018/07/11	5	15.20	0	0.00	15.10	5	486	1.03%
2018/07/10	5	15.25	0	0.00	15.30	5	484	1.03%
2018/07/06	7	15.40	0	0.00	15.30	7	483	1.45%
2018/07/05	2	15.60	0	0.00	15.55	2	483	0.41%
2018/07/03	7	15.91	0	0.00	15.45	7	491	1.42%
2018/07/02	5	16.00	0	0.00	15.95	5	488	1.02%
2018/06/29	0	0.00	5	16.00	16.10	-5	489	-1.02%
2018/06/27	0	0.00	14	15.95	15.85	-14	483	-2.89%
2018/06/26	3	15.57	6	15.63	15.60	-3	478	-0.63%
2018/06/25	0	0.00	25	15.53	15.60	-25	481	-5.19%
2018/06/14	2	15.65	0	0.00	15.55	2	489	0.41%
2018/06/12	0	0.00	30	15.71	15.70	-30	504	-5.95%
2018/06/11	5	16.10	0	0.00	16.10	5	510	0.98%
2018/06/08	6	15.93	0	0.00	15.95	6	543	1.10%
2018/06/07	5	15.98	0	0.00	15.90	5	543	0.92%
2018/06/06	0	0.00	10	16.00	15.85	-10	543	-1.84%
2018/06/05	12	16.10	23	16.09	16.10	-11	542	-2.03%
2018/06/04	4	16.05	0	0.00	16.20	4	541	0.74%
2018/06/01	18	15.83	0	0.00	15.90	18	538	3.34%
2018/05/31	0	0.00	22	15.72	15.95	-22	537	-4.09%
2018/05/29	5	15.86	12	15.92	15.95	-7	537	-1.30%
2018/05/25	20	16.02	0	0.00	16.00	20	539	3.71%
2018/05/24	18	16.11	42	16.98	16.15	-24	544	-4.41%
2018/05/22	10	16.02	5	16.10	16.10	5	524	0.95%
2018/05/21	0	0.00	2	15.95	15.90	-2	517	-0.39%
2018/05/18	0	0.00	10	15.58	15.70	-10	513	-1.95%
2018/05/17	0	0.00	14	15.42	15.80	-14	512	-2.73%
2018/05/15	2	15.45	13	15.64	15.50	-11	508	-2.16%
2018/05/14	1	15.45	1	15.80	15.60	0	506	0.00%
2018/05/11	2	15.60	7	15.90	15.90	-5	500	-1.00%
2018/05/10	3	15.85	15	16.00	16.00	-12	494	-2.43%
2018/05/09	0	0.00	10	15.93	16.00	-10	489	-2.04%
2018/05/08	17	15.71	0	0.00	15.50	17	481	3.53%
2018/05/07	10	15.73	15	15.90	15.85	-5	477	-1.05%
2018/05/04	10	16.11	39	16.16	16.10	-29	471	-6.15%
2018/05/03	58	15.42	0	0.00	15.75	58	460	12.61%
2018/05/02	0	0.00	54	16.20	16.30	-54	429	-12.57%
2018/04/30	0	0.00	56	15.20	15.45	-56	335	-16.69%
2018/04/27	0	0.00	10	14.03	14.05	-10	253	-3.94%
2018/04/26	30	13.83	39	13.90	13.80	-9	248	-3.62%
2018/04/25	7	13.89	20	14.09	13.90	-13	245	-5.30%
2018/04/24	10	13.85	66	14.09	14.10	-56	237	-23.54%
2018/04/23	0	13.70	29	13.88	13.80	-29	227	-12.72%
2018/04/20	32	13.10	0	0.00	13.20	32	213	14.96%
2018/04/17	0	0.00	5	12.95	13.00	-5	213	-2.35%
2018/04/16	7	13.10	0	0.00	13.15	7	212	3.30%
2018/04/12	10	13.10	2	13.10	13.15	8	211	3.79%
2018/04/11	29	13.15	0	0.00	13.20	29	211	13.73%
2018/04/10	10	13.40	0	0.00	13.40	10	210	4.75%
2018/04/09	1	13.20	8	13.10	13.15	-7	205	-3.41%
2018/04/02	0	13.10	20	13.05	13.10	-20	203	-9.82%
2018/03/31	5	13.05	0	0.00	13.05	5	201	2.48%
2018/03/30	0	13.00	0	0.00	13.00	0	201	0.00%
2018/03/28	6	13.00	0	0.00	13.00	6	200	3.00%
2018/03/27	0	13.10	1	13.20	13.00	-1	195	-0.51%
2018/03/26	0	13.20	0	0.00	13.10	0	194	0.00%
2018/03/22	3	13.00	0	0.00	13.15	3	190	1.57%
2018/03/20	13	13.25	0	0.00	13.30	13	181	7.17%
2018/03/19	6	13.05	19	13.57	13.35	-13	179	-7.23%
2018/03/16	10	13.10	0	0.00	13.05	10	163	6.11%
2018/03/15	20	13.10	0	0.00	13.10	20	159	12.57%
2018/03/14	35	13.00	20	13.00	13.05	15	153	9.79%
2018/03/12	0	0.00	2	13.70	13.60	-2	119	-1.67%
2018/03/09	1	13.80	5	13.85	13.75	-4	120	-3.33%
2018/03/06	1	14.00	0	0.00	14.10	1	114	0.87%
2018/03/05	5	14.10	0	0.00	14.10	5	113	4.41%
2018/03/02	8	14.18	0	0.00	14.20	8	110	7.22%
2018/03/01	22	14.16	0	0.00	14.30	22	108	20.20%
2018/02/27	15	14.40	0	0.00	14.40	15	106	14.08%
2018/02/23	9	15.09	1	15.00	15.20	8	98	8.15%
2018/02/22	0	0.00	4	14.93	15.00	-4	100	-4.00%
2018/02/09	7	14.24	0	0.00	14.75	7	103	6.78%
2018/02/07	0	0.00	4	14.65	14.85	-4	101	-3.94%
2018/02/06	9	14.29	10	14.27	14.60	-1	100	-0.99%
2018/02/05	0	0.00	7	15.04	15.00	-7	98	-7.13%
2018/02/02	8	15.20	0	0.00	15.25	8	96	8.29%
2018/01/31	8	15.00	0	0.00	15.00	8	95	8.39%
2018/01/30	5	15.10	0	0.00	14.90	5	94	5.32%
2018/01/26	0	0.00	40	15.01	15.10	-40	91	-43.92%
2018/01/25	0	0.00	5	15.05	15.10	-5	90	-5.55%
2018/01/24	0	0.00	22	15.05	15.20	-22	89	-24.51%
2018/01/23	0	0.00	3	15.15	15.30	-3	88	-3.40%
2018/01/18	0	0.00	16	15.40	15.40	-16	86	-18.43%
2018/01/17	10	15.45	20	15.41	15.40	-10	85	-11.66%
2018/01/16	11	15.13	7	15.37	15.40	4	84	4.74%
2018/01/15	7	14.95	0	0.00	14.95	7	78	8.92%
2018/01/12	0	0.00	16	14.87	14.90	-16	78	-20.43%
2018/01/11	6	15.06	0	0.00	15.10	6	76	7.88%
2018/01/09	0	0.00	2	15.00	15.00	-2	75	-2.65%
2018/01/08	0	0.00	5	15.10	15.15	-5	75	-6.58%
2018/01/04	0	0.00	2	15.00	14.95	-2	81	-2.45%
2018/01/03	5	15.16	15	15.05	15.00	-10	80	-12.45%