雷虎 (8033)-日盛券商分點個股進出

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

雷虎

(8033)

股價
75.4
漲跌
▼1.1
漲幅
-1.44%
成交量
3,241張
產業
上市其他類股
244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

雷虎 (8033)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	0	0.00	0.6	59.10	58.90	-0.6	6,088	-0.01%
2023/04/06	298	59.25	324	59.23	59.40	-26	6,136	-0.42%	大買/大賣/
2023/03/31	1	58.00	3	58.03	58.20	-2	6,172	-0.03%
2023/03/30	1	56.50	2	56.85	57.50	-1	6,279	-0.02%
2023/03/29	398	56.17	300	56.15	57.70	98	6,299	1.56%	大買/大賣/
2023/03/28	2	58.50	1.1	59.93	58.50	1	6,326	0.02%
2023/03/27	21.1	62.86	81	64.10	64.90	-60	6,338	-0.95%
2023/03/24	1	59.00	11	59.67	59.00	-10	6,273	-0.16%
2023/03/23	9	60.14	24	60.38	60.30	-15	6,372	-0.24%
2023/03/22	17	59.88	40	59.52	58.90	-23	6,342	-0.36%
2023/03/21	24	60.85	21.2	60.48	59.90	2.8	6,379	0.04%
2023/03/20	4	60.38	2	60.05	60.90	2	6,350	0.03%
2023/03/17	2	55.70	4	57.20	58.40	-2	6,366	-0.03%
2023/03/16	5	55.42	24.1	54.94	54.50	-19.1	6,435	-0.30%
2023/03/15	6.1	59.10	0	0.00	56.90	6.1	6,534	0.09%
2023/03/14	3	57.20	1	58.10	57.60	2	6,831	0.03%
2023/03/13	1	56.40	5	56.70	56.70	-4	6,947	-0.06%
2023/03/10	11	58.18	5.2	58.00	57.80	5.8	6,967	0.08%
2023/03/09	2	62.30	4	62.15	61.40	-2	7,012	-0.03%
2023/03/08	2	61.40	12	61.51	62.10	-10	7,121	-0.14%
2023/03/07	11.1	60.23	14.1	60.73	59.60	-3	7,360	-0.04%
2023/03/06	40.2	61.01	16	60.44	61.50	24.2	7,483	0.32%
2023/03/03	22	57.18	18.3	56.61	56.70	3.7	7,428	0.05%
2023/03/02	16.3	52.21	6	54.63	55.80	10.3	7,499	0.14%
2023/03/01	2	52.95	12	53.10	52.80	-10	7,593	-0.13%
2023/02/24	23	54.45	25.1	54.58	53.90	-2	7,649	-0.03%
2023/02/23	65.1	57.57	18	56.96	58.00	47.1	7,528	0.62%
2023/02/22	23.2	55.15	29	56.17	57.70	-5.8	7,357	-0.08%
2023/02/21	2	48.40	23	51.06	52.50	-21	7,042	-0.30%
2023/02/20	21	47.17	11.1	46.66	47.80	9.9	6,943	0.14%
2023/02/17	16	44.97	1.5	45.30	44.45	14.5	6,845	0.21%
2023/02/15	10	44.61	0.1	44.80	43.95	9.9	6,884	0.14%
2023/02/14	7	44.44	1	44.60	44.30	6	6,967	0.09%
2023/02/13	17	46.16	2	45.30	45.85	15	7,022	0.21%
2023/02/10	1	44.25	28	46.70	47.85	-27	7,172	-0.38%
2023/02/09	7	43.48	3	43.08	43.50	4	6,988	0.06%
2023/02/08	0	0.00	20	42.10	42.10	-20	7,010	-0.29%
2023/02/07	0	0.00	12	42.37	42.40	-12	7,091	-0.17%
2023/02/03	5	42.08	25	42.10	41.85	-20	7,218	-0.28%
2023/02/02	3.1	43.18	9	43.33	42.95	-5.9	7,209	-0.08%
2023/02/01	11	42.00	8	43.04	43.25	3	7,209	0.04%
2023/01/30	2	41.25	0	0.00	40.70	2	7,308	0.03%
2023/01/16	19	39.36	3	39.40	39.25	16	7,431	0.22%
2023/01/13	6	39.48	1	40.00	39.35	5	7,544	0.07%
2023/01/12	1	40.70	77	40.27	40.25	-76	7,584	-1.00%
2023/01/11	2	41.58	0	0.00	41.35	2	7,547	0.03%
2023/01/10	0	0.00	4.1	41.95	41.65	-4.1	7,538	-0.05%
2023/01/09	6	41.97	0	0.00	41.95	6	7,527	0.08%
2023/01/06	2	42.38	1	42.15	41.90	1	7,510	0.01%
2023/01/05	7	43.01	0	0.00	43.20	7	7,462	0.09%
2023/01/04	0	0.00	6	43.02	43.30	-6	7,360	-0.08%
2023/01/03	3	42.00	0.1	42.00	42.15	3	7,348	0.04%
2022/12/30	75.1	43.85	2	42.55	42.75	73.1	7,360	0.99%
2022/12/29	1	40.85	0	0.00	41.00	1	7,315	0.01%
2022/12/28	2	41.60	0	0.00	41.50	2	7,318	0.03%
2022/12/27	0	0.00	1	42.90	42.25	-1	7,306	-0.01%
2022/12/26	3	42.00	8	42.82	43.10	-5	7,296	-0.07%
2022/12/23	0	0.00	1	42.70	42.80	-1	7,277	-0.01%
2022/12/22	4	43.28	16	44.31	42.75	-12	7,268	-0.17%
2022/12/21	2	41.55	1	41.85	41.80	1	7,244	0.01%
2022/12/20	25	42.51	7	42.43	41.40	18	7,308	0.25%
2022/12/19	3	42.68	10	42.75	41.80	-7	7,401	-0.09%
2022/12/16	15.1	44.58	7	44.43	43.90	8.1	7,527	0.11%
2022/12/15	5	43.10	13	45.03	45.35	-8	7,506	-0.11%
2022/12/14	2	41.10	15	41.53	41.25	-13	7,349	-0.18%
2022/12/13	13	41.12	0	0.00	40.80	13	7,312	0.18%
2022/12/12	2	42.80	1	42.75	42.00	1	7,231	0.01%
2022/12/09	5	44.86	2	44.85	44.05	3	7,181	0.04%
2022/12/08	2	45.63	9	45.59	45.10	-7	7,163	-0.10%
2022/12/07	5	45.71	20	45.42	44.45	-15	7,132	-0.21%
2022/12/06	44	47.35	24	46.95	47.00	20	7,099	0.28%
2022/12/05	1	43.40	23	42.64	45.10	-22	6,863	-0.32%
2022/12/02	1	41.00	19	41.09	41.00	-18	6,722	-0.27%
2022/12/01	1	40.00	8	41.34	40.95	-7	6,657	-0.11%
2022/11/30	10	41.44	7	41.46	40.75	3	6,532	0.05%
2022/11/29	25.1	44.38	35	43.15	42.95	-9.9	6,398	-0.15%
2022/11/28	4	40.29	9	40.13	42.35	-5	6,082	-0.08%
2022/11/25	9	40.22	18	41.10	38.50	-9	5,880	-0.15%
2022/11/24	10	41.34	32	42.26	42.55	-22	5,708	-0.39%
2022/11/23	18	45.23	38	44.33	44.00	-20	5,467	-0.37%
2022/11/22	16	45.15	125	46.21	45.50	-109	5,229	-2.08%	大賣/鉅額交易
2022/11/21	30	45.46	13	42.84	46.00	17	5,075	0.33%
2022/11/18	37	41.46	6.9	43.77	42.00	30.1	4,976	0.60%
2022/11/17	4	39.35	8.1	40.05	40.40	-4.1	4,836	-0.08%
2022/11/15	6	32.25	16	36.00	36.00	-10	4,621	-0.22%
2022/11/11	18	34.80	22	33.57	34.00	-4	4,468	-0.09%
2022/11/10	49	33.03	26	34.60	34.30	23	4,399	0.52%
2022/11/09	29	32.28	6	32.72	32.55	23	4,301	0.53%
2022/11/08	74	34.94	29.1	33.68	34.20	44.9	4,216	1.07%
2022/11/07	25	33.10	4.1	33.10	33.10	20.9	3,771	0.55%
2022/11/04	4	29.86	5.3	30.10	30.10	-1.3	3,725	-0.03%
2022/11/03	0	0.00	5.3	27.40	27.40	-5.3	3,577	-0.15%
2022/11/02	3	23.75	15.1	24.12	24.95	-12.1	3,463	-0.35%
2022/11/01	1	22.45	3.8	22.59	22.70	-2.8	3,380	-0.08%
2022/10/31	11	21.21	2	21.00	20.65	9	3,294	0.27%
2022/10/28	14	21.65	0	0.00	21.00	14	3,243	0.43%
2022/10/27	1	21.80	28	21.92	22.00	-27	3,141	-0.86%
2022/10/26	8	20.99	11.2	21.89	22.10	-3.2	3,045	-0.10%
2022/10/24	30	20.73	20	20.80	20.90	10	2,817	0.35%
2022/10/21	25.1	19.49	7.1	20.34	20.50	18	2,691	0.67%
2022/10/20	12	18.99	10	18.89	19.10	2	2,541	0.08%
2022/10/14	0	0.00	0.2	17.91	17.95	-0.2	2,435	-0.01%
2022/10/13	3.2	17.21	0	0.00	16.90	3.2	2,417	0.13%
2022/10/11	5	18.09	2	17.80	17.85	3	2,381	0.13%
2022/10/07	2	18.73	2	19.33	19.40	0	2,332	0.00%
2022/10/06	51	19.05	0	0.00	19.10	51	2,286	2.23%
2022/09/30	102	17.90	0	0.00	18.15	102	2,148	4.75%	大買/鉅額交易
2022/09/29	0	0.00	10	18.30	18.40	-10	2,109	-0.47%
2022/09/28	12	19.54	0.3	18.70	18.05	11.8	2,066	0.57%
2022/09/27	2	19.75	2	19.35	20.00	0	1,986	0.00%
2022/09/26	101.2	21.21	14	21.50	20.70	87.2	1,892	4.60%	大買/
2022/09/23	10.1	21.32	27.1	22.69	22.90	-17	1,747	-0.97%
2022/09/22	61	20.86	56.2	21.24	21.25	4.9	1,552	0.31%
2022/09/21	10	19.50	0	0.00	19.35	10	1,367	0.73%
2022/09/20	20	19.45	0	0.00	19.75	20	1,367	1.46%
2022/09/16	0	0.00	1	19.75	19.80	-1	1,366	-0.07%
2022/09/15	57	20.33	5.1	19.85	19.70	52	1,339	3.88%
2022/09/14	106	20.05	1.1	20.05	20.30	105	1,283	8.18%	大買/鉅額交易
2022/09/13	52	19.89	16.1	19.77	20.00	36	1,221	2.94%
2022/09/12	51	19.03	2.1	19.17	19.15	49	1,198	4.08%
2022/09/05	4	18.56	6	18.38	18.50	-2	1,321	-0.15%
2022/09/02	0	0.00	15	18.23	18.30	-15	1,357	-1.10%
2022/09/01	0	0.00	4	18.15	18.15	-4	1,355	-0.30%
2022/08/31	1	18.40	0.1	18.33	18.30	0.9	1,361	0.07%
2022/08/30	35	18.28	8	18.10	18.25	27	1,345	2.01%
2022/08/29	3.1	17.30	0	0.00	17.70	3.1	1,333	0.23%
2022/08/26	8	17.65	0	0.00	17.55	8	1,346	0.59%
2022/08/25	6	17.63	0	0.00	17.60	6	1,360	0.44%
2022/08/24	5	17.55	6	17.45	17.45	-1	1,392	-0.07%
2022/08/23	16	17.74	5	17.66	17.50	11	1,419	0.77%
2022/08/22	4	17.98	0.1	18.20	18.00	3.9	1,453	0.27%
2022/08/19	41	18.21	2	18.20	18.20	39	1,484	2.63%
2022/08/18	5	18.19	6	18.27	18.30	-1	1,526	-0.07%
2022/08/17	4	18.15	3.2	18.20	18.25	0.8	1,544	0.05%
2022/08/16	25	18.19	1	18.15	18.25	24	1,579	1.52%
2022/08/15	1	17.95	2	18.40	18.40	-1	1,615	-0.06%
2022/07/21	1	17.00	0	0.00	17.35	1	1,856	0.05%
2022/07/19	3	16.95	0	0.00	16.95	3	1,879	0.16%
2022/07/15	6	16.70	0	0.00	17.00	6	1,949	0.31%
2022/07/11	0	0.00	500	16.70	17.00	-500	1,954	-25.58%	大賣/鉅額交易
2022/07/05	20	16.92	0	0.00	17.20	20	1,965	1.02%
2022/06/27	0	0.00	0.7	17.09	17.35	-0.7	1,961	-0.04%
2022/06/24	0	0.00	0.1	16.00	15.85	-0.1	1,969	-0.01%
2022/06/23	0.3	15.44	0.1	15.60	15.55	0.2	1,972	0.01%
2022/06/22	2.2	15.58	1.9	15.71	15.20	0.3	1,980	0.01%
2022/06/21	0	0.00	0.1	16.25	16.40	-0.1	1,953	-0.01%
2022/06/20	0.5	16.43	4	15.75	16.00	-3.5	1,933	-0.18%
2022/06/17	1	17.25	110	17.26	17.20	-109	1,846	-5.90%	大賣/鉅額交易
2022/06/16	0	0.00	11	18.94	19.10	-11	1,735	-0.63%
2022/06/14	250	18.82	2	19.00	19.00	248	1,661	14.93%	大買/鉅額交易
2022/06/13	1	19.30	3	19.40	19.40	-2	1,611	-0.12%
2022/06/09	0	0.00	15	19.00	19.00	-15	1,538	-0.98%
2022/06/02	1	18.80	8	18.79	18.85	-7	1,478	-0.47%
2022/06/01	1	19.25	1	18.90	18.85	0	1,470	0.00%
2022/05/31	1	19.20	0.1	19.25	19.20	0.9	1,447	0.06%
2022/05/30	254	19.15	0	0.00	19.10	254	1,427	17.80%	大買/鉅額交易
2022/05/27	1	19.05	0	0.00	18.85	1	1,432	0.07%
2022/05/26	4	19.25	0	0.00	19.05	4	1,473	0.27%
2022/05/24	0	0.00	26.5	18.77	18.85	-26.5	1,408	-1.88%
2022/05/23	15	18.75	0.1	18.80	18.80	14.9	1,349	1.10%
2022/05/20	0	0.00	1	18.50	18.50	-1	1,280	-0.08%
2022/05/11	10	17.55	0	0.00	18.00	10	1,169	0.86%
2022/05/09	11	17.85	33.8	17.60	17.85	-22.8	1,135	-2.01%
2022/05/03	0	0.00	3	17.70	18.00	-3	1,101	-0.27%
2022/04/29	1	18.30	0.2	18.29	18.25	0.8	1,085	0.07%
2022/04/28	2	18.30	10.1	17.75	18.30	-8.1	1,036	-0.78%
2022/04/26	0	0.00	5	17.24	17.30	-5	1,001	-0.50%
2022/04/22	5	17.75	0.1	17.72	18.00	4.9	965	0.51%
2022/04/21	0	0.00	5.2	17.53	17.65	-5.2	923	-0.56%
2022/04/19	0	0.00	0.2	16.80	16.70	-0.2	903	-0.02%
2022/04/18	1	16.60	10.4	16.65	16.60	-9.4	921	-1.02%
2022/03/30	219	17.87	0	0.00	17.95	219	878	24.93%	大買/鉅額交易
2022/03/29	217	17.55	0	0.00	17.85	217	864	25.11%	大買/鉅額交易
2022/03/25	0	0.00	0.4	16.45	16.75	-0.4	792	-0.05%
2022/03/24	0	0.00	1.1	16.11	16.10	-1.1	786	-0.14%
2022/03/23	1	16.10	0.5	16.24	16.10	0.5	811	0.06%
2022/03/17	67	16.51	0	0.00	16.55	67	857	7.82%
2022/03/16	194	16.28	0	0.00	16.30	194	897	21.61%	大買/鉅額交易
2022/03/15	196	16.00	0	0.00	16.10	196	908	21.58%	大買/鉅額交易
2022/03/14	147	15.96	0	0.00	16.10	147	924	15.90%	大買/鉅額交易
2022/03/10	40	15.80	0	0.00	15.65	40	938	4.26%
2022/03/09	10	15.70	0	0.00	15.70	10	944	1.06%
2022/03/07	0	0.00	20	15.65	15.60	-20	1,029	-1.94%
2022/03/03	20	16.93	0	0.00	16.65	20	1,087	1.84%
2022/03/02	20	16.98	5	17.15	16.70	15	1,115	1.34%
2022/03/01	5	17.30	0.2	17.50	17.50	4.8	1,101	0.44%
2022/02/24	18	16.26	0.1	16.80	15.85	17.9	1,186	1.51%
2022/02/23	25	15.96	0	0.00	16.00	25	1,278	1.95%
2022/02/22	0	0.00	0.2	15.85	15.95	-0.2	1,291	-0.01%
2022/02/21	0	0.00	0	16.40	15.95	0	1,301	0.00%
2022/02/18	1	15.45	0.8	16.57	15.95	0.2	1,345	0.02%
2022/02/16	0	0.00	0.1	16.00	15.75	-0.1	1,446	0.00%
2022/02/15	1	15.75	1	15.88	15.75	0	1,480	0.00%
2022/02/07	0	0.00	0.1	15.98	16.25	-0.1	1,667	-0.01%
2022/01/26	0	0.00	0	15.80	15.45	0	1,719	0.00%
2022/01/19	10	15.60	0	0.00	15.35	10	1,883	0.53%
2022/01/18	0	0.00	0.1	15.80	15.45	-0.1	1,921	-0.01%
2022/01/17	0	0.00	0.5	15.74	15.60	-0.5	1,971	-0.02%
2022/01/14	1.1	15.10	1	15.20	15.00	0.1	2,077	0.00%
2022/01/13	3	15.48	2.5	15.61	15.40	0.5	2,275	0.02%
2022/01/12	3	15.55	1.9	15.68	15.55	1.1	2,437	0.05%
2022/01/11	2	16.03	2	16.15	15.85	0	2,531	0.00%
2022/01/07	2	16.55	1.9	16.76	16.60	0.1	2,860	0.00%
2022/01/05	1	16.80	1	17.15	16.80	0	3,123	0.00%
2022/01/04	0	0.00	5	17.20	17.35	-5	3,306	-0.15%
2021/12/29	5	17.10	0	0.00	17.30	5	3,533	0.14%
2021/12/28	0	0.00	20	17.20	17.10	-20	3,540	-0.56%
2021/12/27	1	17.40	0	0.00	17.30	1	3,554	0.03%
2021/12/24	0	0.00	1.1	17.21	17.05	-1.1	3,566	-0.03%
2021/12/23	1	17.05	0.9	17.23	17.30	0.1	3,590	0.00%
2021/12/20	0	0.00	1	16.80	17.00	-1	3,799	-0.03%
2021/12/17	2	17.03	2	17.22	17.05	0	3,803	0.00%
2021/12/14	2	17.30	1.1	17.82	17.15	0.9	3,755	0.02%
2021/12/13	0	0.00	0.3	18.22	17.70	-0.3	3,747	-0.01%
2021/12/10	1	17.65	10.6	17.71	17.45	-9.6	3,758	-0.26%
2021/12/08	0	18.15	3	18.48	18.15	-3	3,699	-0.08%
2021/12/07	0.1	18.30	0	0.00	18.20	0.1	3,681	0.00%
2021/12/03	10.1	18.37	0	0.00	18.30	10.1	3,669	0.27%
2021/12/02	0	0.00	45	18.46	18.25	-45	3,659	-1.23%
2021/12/01	0	0.00	41	19.15	18.90	-41	3,618	-1.13%
2021/11/30	0	0.00	2	19.10	19.00	-2	3,569	-0.06%
2021/11/29	0	0.00	4	17.96	18.00	-4	3,516	-0.11%
2021/11/25	0	0.00	2	18.95	18.75	-2	3,447	-0.06%
2021/11/23	0	0.00	0.1	19.50	18.90	-0.1	3,371	0.00%
2021/11/22	2	18.23	11.5	18.77	18.85	-9.5	3,246	-0.29%
2021/11/18	1.1	17.36	1	17.51	17.30	0.1	3,134	0.00%
2021/11/17	0	0.00	2	17.90	17.55	-2	3,122	-0.06%
2021/11/16	0	0.00	0.1	18.18	18.35	-0.1	3,082	0.00%
2021/11/15	0	0.00	1	17.10	17.05	-1	3,003	-0.03%
2021/11/12	1	16.50	18	16.46	16.40	-17	2,975	-0.57%
2021/11/11	5	17.04	1	17.15	16.80	4	2,942	0.14%
2021/11/10	1	17.20	29	17.34	17.20	-28	2,912	-0.96%
2021/11/09	1	17.85	0	0.00	17.70	1	2,886	0.03%
2021/11/08	32	18.07	25.1	17.85	18.15	7	2,845	0.24%
2021/11/05	30.4	17.02	0	0.00	17.20	30.4	2,794	1.09%
2021/11/04	0	0.00	11	17.25	17.25	-11	2,788	-0.39%
2021/11/03	2	17.30	31.2	17.27	17.15	-29.2	2,766	-1.06%
2021/11/02	32	18.27	27	18.11	17.90	5	2,708	0.18%
2021/11/01	11	18.06	13	18.05	17.90	-2	2,677	-0.07%
2021/10/29	0.3	17.85	15	17.80	17.80	-14.7	2,669	-0.55%
2021/10/28	40	18.51	12	18.93	18.05	28	2,644	1.06%
2021/10/27	0	0.00	28	18.15	18.10	-28	2,598	-1.08%
2021/10/26	25	18.55	19	18.57	18.25	6	2,570	0.23%
2021/10/25	15.2	18.40	49	18.60	18.45	-33.8	2,528	-1.34%
2021/10/22	70	19.40	40	19.10	18.80	30	2,483	1.21%
2021/10/21	20	19.78	53	19.97	19.90	-33	2,390	-1.38%
2021/10/20	51	19.45	32.1	18.75	19.60	18.9	2,188	0.86%
2021/10/19	74	17.97	37	18.05	17.85	37	2,026	1.82%
2021/10/18	48	19.57	76.3	19.47	18.85	-28.3	1,924	-1.47%
2021/10/15	75	18.99	67.7	19.43	19.90	7.3	1,756	0.41%
2021/10/14	50.2	18.67	44.4	18.77	19.15	5.9	1,587	0.37%
2021/10/13	43	17.47	0	0.00	18.30	43	1,407	3.06%
2021/10/12	1	18.40	52.4	18.07	18.45	-51.4	1,319	-3.90%
2021/10/08	52	17.22	59.8	16.42	17.30	-7.8	1,127	-0.69%
2021/10/07	50	15.43	25.1	15.42	15.75	24.9	945	2.63%
2021/10/06	2	14.73	11	14.78	14.35	-9	914	-0.98%
2021/10/05	6	14.35	0	0.00	14.45	6	916	0.65%
2021/10/04	3	14.10	35	14.58	14.35	-32	916	-3.49%
2021/10/01	41	14.99	10	14.65	14.65	31	921	3.37%
2021/09/30	10	15.35	2	15.35	15.55	8	904	0.88%
2021/09/29	2	14.78	60	14.77	14.80	-58	887	-6.53%
2021/09/28	80	14.87	1	14.50	15.30	79	869	9.09%
2021/09/27	6	15.16	5.5	15.14	15.30	0.5	799	0.06%
2021/09/24	0	0.00	0.1	13.95	13.95	-0.1	665	-0.02%
2021/09/23	0	0.00	1	12.80	12.70	-1	655	-0.15%
2021/09/22	2	12.60	2	12.57	12.50	0	678	0.00%
2021/09/17	1	12.90	0	0.00	12.90	1	712	0.14%
2021/09/15	0	0.00	5.1	13.60	13.45	-5.1	728	-0.70%
2021/09/14	0	0.00	1	12.90	13.10	-1	715	-0.14%
2021/09/13	1	12.80	0	0.00	12.90	1	717	0.14%
2021/09/10	0	0.00	0.2	12.94	12.75	-0.2	730	-0.02%
2021/09/09	0	0.00	0.1	12.65	12.75	-0.1	763	-0.01%
2021/09/08	0.1	12.40	0	0.00	12.15	0.1	813	0.01%
2021/09/06	0	0.00	0.1	12.90	12.60	-0.1	819	-0.01%
2021/09/03	0.3	12.80	0	0.00	12.80	0.3	822	0.03%
2021/08/24	5	13.05	0	0.00	12.95	5	856	0.58%
2021/08/23	0	0.00	0	13.90	12.80	0	878	0.00%
2021/08/11	0.1	13.45	0	0.00	13.35	0.1	899	0.01%
2021/08/10	0	0.00	0	15.60	13.80	0	909	0.00%
2021/08/09	20	14.20	0	0.00	14.20	20	921	2.17%
2021/07/30	0	0.00	0.6	14.21	14.25	-0.6	983	-0.06%
2021/07/29	0	0.00	2	14.20	14.20	-2	993	-0.20%
2021/07/23	0	0.00	5	14.25	14.20	-5	1,105	-0.45%
2021/07/22	0.2	14.25	0	0.00	14.15	0.2	1,119	0.02%
2021/07/19	1	14.40	0	0.00	14.40	1	1,201	0.08%
2021/07/15	0	0.00	1	14.25	14.35	-1	1,332	-0.08%
2021/07/14	1	14.40	1	14.50	14.40	0	1,375	0.00%
2021/07/13	2	14.53	2	14.65	14.40	0	1,454	0.00%
2021/07/12	5	14.73	2	14.88	14.70	3	1,458	0.21%
2021/07/09	4	14.83	3	14.96	14.95	1	1,466	0.07%
2021/07/08	2.1	14.86	13.1	14.91	15.05	-11	1,514	-0.72%
2021/07/07	1	15.35	0.8	15.44	15.30	0.2	1,562	0.01%
2021/07/06	4	15.60	0	0.00	15.50	4	1,672	0.24%
2021/07/05	0	0.00	10	15.23	15.30	-10	1,709	-0.58%
2021/07/02	0.2	15.30	0	0.00	15.35	0.2	1,774	0.01%
2021/07/01	2	15.10	3.9	15.17	15.10	-1.9	1,882	-0.10%
2021/06/28	1	16.05	3	15.95	16.05	-2	1,894	-0.11%
2021/06/25	0	0.00	2	15.35	15.30	-2	1,873	-0.11%
2021/06/18	1	15.65	0	0.00	15.65	1	2,174	0.05%
2021/06/17	0	0.00	2.4	16.23	16.40	-2.4	2,165	-0.11%
2021/06/16	0.1	15.00	0	0.00	14.95	0.1	2,144	0.00%
2021/06/15	0	0.00	9	15.31	15.30	-9	2,193	-0.41%
2021/06/11	0.1	15.35	0	0.00	15.50	0.1	2,217	0.00%
2021/06/10	0	0.00	0.2	16.10	15.65	-0.2	2,238	-0.01%
2021/06/08	1	15.65	0	0.00	15.50	1	2,323	0.04%
2021/06/02	1	16.15	10	16.10	16.15	-9	2,479	-0.36%
2021/05/31	0	0.00	0.1	16.70	16.70	-0.1	2,499	0.00%
2021/05/28	0	0.00	0.1	16.35	16.35	-0.1	2,510	0.00%
2021/05/26	0	0.00	0.1	14.95	14.90	-0.1	2,568	0.00%
2021/05/25	0	0.00	0.3	14.90	14.90	-0.3	2,644	-0.01%
2021/05/24	0	0.00	0.1	14.83	14.85	-0.1	2,677	0.00%
2021/05/21	0	0.00	0.1	14.70	14.80	-0.1	2,724	0.00%
2021/05/19	0	0.00	0.1	15.35	14.40	-0.1	2,900	0.00%
2021/05/18	0.1	14.00	0	0.00	14.05	0.1	2,996	0.00%
2021/05/17	1	12.70	0	0.00	12.80	1	3,022	0.03%
2021/05/14	1	14.00	1	14.24	14.10	0	3,120	0.00%
2021/05/13	0	0.00	8	14.26	14.15	-8	3,277	-0.24%
2021/05/12	3.5	14.47	0	0.00	14.10	3.5	3,399	0.10%
2021/05/11	21	15.82	0	0.00	15.65	21	3,585	0.59%
2021/05/10	6	16.40	4	16.35	16.25	2	3,779	0.05%
2021/05/06	1.2	15.90	0	0.00	15.90	1.2	4,033	0.03%
2021/05/05	0	0.00	1.1	16.20	16.25	-1.1	4,115	-0.03%
2021/05/04	1.2	16.12	0	0.00	16.25	1.2	4,204	0.03%
2021/05/03	0.3	17.10	1	17.15	16.85	-0.7	4,314	-0.02%
2021/04/29	10.2	18.44	0	0.00	18.00	10.2	4,415	0.23%
2021/04/28	0.1	18.45	0	0.00	18.50	0.1	4,582	0.00%
2021/04/27	1.1	18.51	0	0.00	18.50	1.1	4,730	0.02%
2021/04/23	0	0.00	14	18.71	19.05	-14	4,884	-0.29%
2021/04/22	5	19.92	0	0.00	19.40	5	4,878	0.10%
2021/04/21	0	0.00	2	20.05	20.15	-2	4,825	-0.04%
2021/04/20	33	19.92	40	20.07	19.70	-7	4,761	-0.15%
2021/04/19	10	19.60	0.1	19.85	19.95	9.9	4,762	0.21%
2021/04/16	0	0.00	0	19.05	19.15	0	4,693	0.00%
2021/04/15	0	0.00	0.2	19.00	18.95	-0.2	4,713	0.00%
2021/04/14	0.2	18.24	0	0.00	18.50	0.2	4,707	0.01%
2021/04/13	2.1	19.01	1	19.65	19.10	1.1	4,688	0.02%
2021/04/12	10	20.70	5.2	20.37	20.10	4.9	4,654	0.10%
2021/04/09	5	19.47	1	19.70	19.40	4	4,574	0.09%
2021/04/07	2	19.63	10.1	19.42	19.70	-8.1	4,607	-0.18%
2021/04/01	0	0.00	0.1	18.15	18.25	-0.1	4,625	0.00%
2021/03/29	2	17.95	0	0.00	17.80	2	4,778	0.04%
2021/03/26	0.1	18.25	0	0.00	18.00	0.1	4,836	0.00%
2021/03/25	1.1	18.39	2	19.30	18.30	-0.9	4,895	-0.02%
2021/03/24	0	0.00	2.1	19.61	19.95	-2.1	4,832	-0.04%
2021/03/23	2	18.65	2	18.43	18.80	0	4,725	0.00%
2021/03/22	0	0.00	10	18.10	18.10	-10	4,676	-0.21%
2021/03/18	11	18.27	1	17.70	18.00	10	4,623	0.22%
2021/03/17	0.1	17.70	0	0.00	17.45	0.1	4,586	0.00%
2021/03/12	2	17.83	0	0.00	17.65	2	4,595	0.04%
2021/03/11	1	18.40	0.3	18.55	18.35	0.7	4,543	0.02%
2021/03/09	3	16.12	0	0.00	16.45	3	4,527	0.07%
2021/03/08	7	16.54	2	16.35	16.30	5	4,603	0.11%
2021/03/04	0	0.00	14	17.15	17.25	-14	4,567	-0.31%
2021/03/03	14	17.50	6	17.55	17.70	8	4,548	0.18%
2021/03/02	2	17.00	0	0.00	16.95	2	4,502	0.04%
2021/02/26	1	17.35	0	0.00	17.45	1	4,470	0.02%
2021/02/25	1	16.35	0	0.00	17.90	1	4,429	0.02%
2021/02/24	0	0.00	1	16.70	16.35	-1	4,350	-0.02%
2021/02/23	1	16.40	10	16.10	16.30	-9	4,310	-0.21%
2021/02/22	36	17.05	0	0.00	16.90	36	4,260	0.85%
2021/02/19	0	0.00	1	17.50	17.50	-1	4,176	-0.02%
2021/02/18	3	16.37	48.3	15.26	16.85	-45.3	4,071	-1.11%
2021/02/17	1	15.15	48	15.20	15.35	-47	3,969	-1.18%
2021/02/05	1	15.30	49.7	16.23	15.15	-48.7	3,925	-1.24%
2021/02/04	3.1	16.21	0.1	17.10	16.55	3	3,808	0.08%
2021/02/03	125.2	18.61	22	18.08	18.00	103.2	3,644	2.83%	大買/鉅額交易
2021/02/02	13.1	21.01	0.1	21.50	20.00	13.1	3,519	0.37%
2021/02/01	5	22.14	5.7	22.29	22.20	-0.7	3,295	-0.02%
2021/01/29	1.6	21.71	8.2	21.23	21.90	-6.6	3,082	-0.21%
2021/01/28	7.5	19.83	0.1	19.95	19.95	7.4	2,892	0.26%
2021/01/27	15.4	19.40	0.8	19.26	19.55	14.6	2,803	0.52%
2021/01/26	50.5	19.26	0	0.00	19.55	50.5	2,700	1.87%
2021/01/25	48	19.10	1	19.10	19.35	47	2,593	1.81%
2021/01/22	48	18.55	0.1	18.61	18.90	47.9	2,446	1.96%
2021/01/21	11	18.21	25.5	17.27	18.55	-14.5	2,301	-0.63%
2021/01/20	19	16.90	2	17.00	17.10	17	2,085	0.82%
2021/01/19	3	16.52	8.1	16.89	16.90	-5.1	1,917	-0.27%
2021/01/18	1	14.65	0	0.00	15.40	1	1,757	0.06%
2021/01/15	1	14.80	0	0.00	14.90	1	1,699	0.06%
2021/01/14	0	0.00	1	14.90	14.85	-1	1,671	-0.06%
2021/01/13	1	14.70	0	0.00	14.85	1	1,651	0.06%
2021/01/12	0	0.00	5	15.00	14.75	-5	1,642	-0.30%
2020/12/31	1	13.80	3.9	13.77	14.65	-2.9	1,437	-0.20%
2020/12/30	4	14.29	15	14.50	14.15	-11	1,374	-0.80%
2020/12/29	14	15.11	7.1	15.27	15.50	6.9	1,284	0.54%
2020/12/28	7	14.65	7	14.66	14.85	0	1,193	0.00%
2020/12/25	6	14.37	1.2	14.22	14.60	4.8	1,134	0.42%
2020/12/23	21	13.33	0.1	13.51	13.60	20.9	1,000	2.09%
2020/12/22	1	12.90	0.1	13.20	13.30	0.9	947	0.10%
2020/12/21	0	0.00	0.6	13.45	13.45	-0.6	874	-0.07%
2020/12/18	0	0.00	9	12.23	12.25	-9	792	-1.14%
2020/12/17	0	0.00	0.1	12.25	12.20	-0.1	777	-0.01%
2020/12/16	4	12.00	0	0.00	12.05	4	798	0.50%
2020/12/11	0	0.00	6	12.33	11.85	-6	867	-0.69%
2020/12/10	0	0.00	0.1	12.50	12.30	-0.1	845	-0.01%
2020/12/07	2	11.95	0	0.00	12.00	2	757	0.26%
2020/12/04	3	11.87	5	11.85	12.00	-2	739	-0.27%
2020/12/03	2	12.40	3	12.30	11.90	-1	711	-0.14%
2020/12/02	3	11.70	1.7	12.22	12.25	1.3	639	0.20%
2020/10/20	1	10.85	0	0.00	10.95	1	596	0.17%
2020/10/16	0	0.00	2	11.05	11.15	-2	611	-0.33%
2020/10/08	0	0.00	1	11.00	11.10	-1	709	-0.14%
2020/09/22	0	0.00	2	10.45	11.10	-2	946	-0.21%
2020/09/18	7	11.43	0	0.00	11.35	7	960	0.73%
2020/09/17	0	0.00	1	11.05	11.05	-1	905	-0.11%
2020/09/10	3	10.35	0	0.00	10.25	3	1,113	0.27%
2020/09/04	0	0.00	5	10.60	10.55	-5	1,131	-0.44%
2020/09/03	0	0.00	1	10.55	10.55	-1	1,133	-0.09%
2020/08/28	0	0.00	20	9.93	9.99	-20	1,211	-1.65%
2020/08/21	20	9.81	0	0.00	9.91	20	1,213	1.65%
2020/08/20	1	9.59	22	9.82	9.67	-21	1,212	-1.73%
2020/08/19	1	10.10	0	0.00	10.10	1	1,210	0.08%
2020/08/13	1	10.30	0	0.00	10.40	1	1,232	0.08%
2020/08/04	0	10.80	0	0.00	10.85	0	1,318	0.00%
2020/07/28	0	0.00	1	10.60	10.65	-1	1,299	-0.08%
2020/07/24	0	0.00	10	11.10	11.10	-10	1,265	-0.79%
2020/07/17	1	11.75	1	11.55	11.55	0	1,190	0.00%
2020/07/16	0	0.00	22	11.45	11.45	-22	1,142	-1.93%
2020/07/10	6	11.11	18	11.17	11.20	-12	1,076	-1.11%
2020/07/09	33	11.58	2	11.60	11.65	31	1,047	2.96%
2020/07/06	0	0.00	1	11.30	11.40	-1	967	-0.10%
2020/07/03	1	11.55	2	11.35	11.40	-1	945	-0.11%
2020/07/01	18	11.34	3	11.12	11.20	15	863	1.74%
2020/06/30	2	10.60	1	10.50	11.20	1	787	0.13%
2020/06/24	1	10.00	0	0.00	10.20	1	722	0.14%
2020/06/23	0	0.00	3	10.28	10.25	-3	711	-0.42%
2020/06/22	0	0.00	4.8	10.16	10.20	-4.8	697	-0.68%
2020/06/19	5	10.68	3	10.28	10.50	2	680	0.29%
2020/06/18	4	10.25	2	10.48	10.75	2	594	0.34%
2020/06/17	0	0.00	1	9.81	9.81	-1	495	-0.20%
2020/06/10	0	0.00	2	9.10	9.20	-2	456	-0.44%
2020/06/09	2	9.45	12	9.09	9.45	-10	443	-2.26%
2020/06/08	5	8.50	1	8.97	8.97	4	400	1.00%
2020/06/05	5	8.10	0	0.00	8.16	5	373	1.34%
2020/05/26	0	0.00	1	8.05	8.14	-1	369	-0.27%
2020/05/18	0	0.00	9	7.96	8.13	-9	320	-2.81%
2020/05/15	32	7.56	1	8.20	8.15	31	301	10.29%
2020/04/17	0	0.00	1	7.70	7.68	-1	255	-0.39%
2020/04/10	0	0.00	1	7.28	7.30	-1	248	-0.40%
2020/03/30	1	6.88	0	0.00	7.03	1	264	0.38%
2020/03/20	2	6.60	0	0.00	6.61	2	257	0.78%
2020/03/17	1	7.08	0	0.00	7.06	1	248	0.40%
2020/03/16	1	7.84	0	0.00	7.65	1	244	0.41%
2020/03/11	2	8.93	0	0.00	8.92	2	230	0.87%
2020/03/09	1	8.86	0	0.00	8.81	1	224	0.45%
2020/02/11	0	0.00	1	9.06	9.06	-1	234	-0.43%
2020/02/10	0	0.00	8	8.84	8.94	-8	233	-3.43%
2020/02/04	1	8.71	0	0.00	8.71	1	242	0.41%
2020/02/03	1	8.60	0	0.00	8.64	1	243	0.41%
2020/01/15	8	10.04	0	0.00	9.98	8	236	3.39%
2020/01/08	2	9.76	0	0.00	9.71	2	230	0.87%
2019/12/31	0	0.00	1	10.20	10.20	-1	234	-0.43%
2019/12/30	1	9.82	0	0.00	9.86	1	229	0.44%
2019/12/24	0	0.00	1	10.05	10.05	-1	229	-0.44%
2019/11/18	0	0.00	20	10.50	10.45	-20	360	-5.56%
2019/11/07	3	10.65	0	0.00	10.65	3	412	0.73%
2019/10/31	0	0.00	1	10.55	10.55	-1	429	-0.23%
2019/10/29	1	10.85	0	0.00	10.65	1	464	0.22%
2019/10/23	1	10.60	0	0.00	10.65	1	523	0.19%
2019/09/27	0	0.00	1	10.85	10.90	-1	841	-0.12%
2019/09/25	1	10.80	0	0.00	10.80	1	840	0.12%
2019/09/16	0	0.00	1	10.65	10.60	-1	803	-0.12%
2019/09/12	1	10.40	0	0.00	10.50	1	798	0.13%
2019/09/05	0	0.00	1	10.80	10.70	-1	822	-0.12%
2019/08/16	0	0.00	2	11.15	11.15	-2	920	-0.22%
2019/08/13	0	10.90	0	0.00	11.00	0	940	0.00%
2019/08/07	0	0.00	1	11.00	10.95	-1	965	-0.10%
2019/08/02	1	10.70	0	0.00	10.70	1	1,007	0.10%
2019/07/31	0	0.00	1	10.75	10.80	-1	1,044	-0.10%
2019/07/17	0	0.00	5	11.60	11.55	-5	1,316	-0.38%
2019/07/16	0	0.00	28	11.92	11.90	-28	1,298	-2.16%
2019/07/15	3	11.90	0	0.00	12.10	3	1,280	0.23%
2019/07/12	7	12.03	18	11.96	12.00	-11	1,247	-0.88%
2019/07/11	20	11.50	0	0.00	11.55	20	1,201	1.66%
2019/07/10	37	11.44	6	11.12	11.95	31	1,162	2.67%
2019/07/09	5	10.90	0	0.00	10.95	5	1,086	0.46%
2019/06/24	0	0.00	5	10.15	10.20	-5	1,042	-0.48%
2019/06/21	1	10.05	0	0.00	10.15	1	1,043	0.10%
2019/06/11	7	10.74	0	0.00	10.60	7	993	0.70%
2019/05/24	0	0.00	11	11.16	10.85	-11	925	-1.19%
2019/05/23	12	11.05	1	10.95	11.15	11	907	1.21%
2019/05/22	1	11.25	0	0.00	11.25	1	869	0.12%
2019/05/21	1	10.35	0	0.00	10.25	1	838	0.12%
2019/05/16	0	0.00	2	10.30	10.20	-2	838	-0.24%
2019/05/09	0	0.00	38	11.05	11.15	-38	747	-5.09%
2019/05/08	1	11.20	0	0.00	11.25	1	723	0.14%
2019/05/06	1	12.45	3	11.30	12.05	-2	643	-0.31%
2019/05/03	3	11.02	1	11.20	11.80	2	564	0.35%
2019/05/02	1	10.30	9	10.47	10.75	-8	477	-1.67%
2019/04/30	4	9.52	3	9.06	9.79	1	404	0.25%
2019/04/29	3	9.13	4.1	9.36	9.05	-1.1	385	-0.28%
2019/04/26	4	9.28	8	9.23	9.26	-4	374	-1.07%
2019/04/25	12	9.31	51	9.49	9.54	-39	340	-11.45%
2019/04/22	9	8.61	1	8.64	8.61	8	275	2.91%
2019/04/18	3	8.99	0	0.00	8.83	3	266	1.13%
2019/03/14	0	0.00	0.2	8.67	8.67	-0.2	283	-0.06%
2019/01/16	5	8.25	0	0.00	8.23	5	419	1.19%
2019/01/15	0	0.00	2	8.20	8.20	-2	422	-0.47%
2019/01/10	10	8.28	0	0.00	8.28	10	419	2.38%
2019/01/09	10	8.43	0	0.00	8.47	10	418	2.39%
2018/11/28	0	0.00	10	7.99	7.99	-10	319	-3.13%
2018/11/20	17	8.06	0	0.00	8.01	17	305	5.57%
2018/11/05	0	0.00	2	8.01	8.01	-2	272	-0.73%
2018/11/02	0	0.00	1	8.05	8.02	-1	277	-0.36%
2018/09/18	0	0.00	1	11.75	11.60	-1	406	-0.25%
2018/09/17	1	12.10	0	0.00	11.75	1	466	0.21%
2018/09/07	0	0.00	4	11.50	11.45	-4	609	-0.66%
2018/09/04	3	12.00	0	0.00	12.00	3	759	0.40%
2018/08/13	0	0.00	10	12.00	12.20	-10	1,338	-0.75%
2018/07/31	1	13.70	40	13.40	13.65	-39	1,288	-3.03%
2018/07/26	40	12.87	0	0.00	12.90	40	1,245	3.21%
2018/07/13	1	12.90	14	12.89	12.85	-13	1,265	-1.03%
2018/07/11	6	12.81	12	12.90	12.90	-6	1,263	-0.47%
2018/07/10	0	0.00	7	12.60	12.60	-7	1,262	-0.55%
2018/07/09	6	12.40	0	0.00	12.45	6	1,259	0.48%
2018/07/06	10	13.00	20	12.75	12.70	-10	1,254	-0.80%
2018/07/04	0	0.00	20	13.09	12.95	-20	1,244	-1.61%
2018/06/29	0	0.00	3	13.10	13.10	-3	1,237	-0.24%
2018/06/27	15	13.20	0	0.00	13.10	15	1,231	1.22%
2018/06/26	10	13.10	5	13.19	13.20	5	1,222	0.41%
2018/06/25	2	15.45	6	14.40	14.40	-4	1,175	-0.34%
2018/06/22	5	14.85	8	15.07	15.00	-3	1,128	-0.27%
2018/06/21	4	15.16	4	15.00	15.00	0	1,119	0.00%
2018/06/20	3	14.15	14	14.62	14.50	-11	1,097	-1.00%
2018/06/19	0	0.00	3	14.60	14.55	-3	1,080	-0.28%
2018/06/15	6	15.31	4	14.95	15.00	2	1,062	0.19%
2018/06/14	12	15.88	16.1	16.18	16.10	-4.1	1,015	-0.40%
2018/06/13	0	0.00	5	15.75	15.75	-5	971	-0.51%
2018/06/12	22	16.11	34	15.71	15.95	-12	948	-1.27%
2018/06/11	33	16.04	16	16.04	16.50	17	873	1.95%
2018/06/08	15	15.18	0	0.00	15.00	15	775	1.93%
2018/06/07	3	15.22	5	15.38	15.10	-2	752	-0.27%
2018/06/06	38	15.08	12	15.05	15.10	26	691	3.76%
2018/06/05	7	14.13	1.1	14.90	14.90	6	605	0.98%
2018/06/04	4	13.68	6	13.90	13.55	-2	559	-0.36%
2018/05/31	3	13.32	23	13.40	12.80	-20	497	-4.02%
2018/05/30	29	13.25	0	0.00	13.25	29	453	6.40%
2018/05/21	0	0.00	1	12.25	12.15	-1	391	-0.26%
2018/04/25	0	11.80	0	0.00	11.90	0	562	0.00%
2018/04/10	0	12.30	0	0.00	12.40	0	927	0.00%
2018/04/03	0	0.00	6	12.25	12.25	-6	944	-0.64%
2018/03/29	0	0.00	1	12.95	12.65	-1	1,088	-0.09%
2018/03/28	1	13.00	0	0.00	13.00	1	1,112	0.09%
2018/03/27	1	12.05	0	0.00	12.00	1	1,092	0.09%
2018/03/23	1	11.95	0	0.00	12.00	1	1,087	0.09%
2018/03/09	0	0.00	2	12.80	12.60	-2	1,039	-0.19%
2018/03/08	8	13.19	32	12.24	13.20	-24	1,018	-2.36%
2018/02/21	0	0.00	1	12.00	12.15	-1	971	-0.10%
2018/02/12	1	11.60	0	0.00	11.65	1	962	0.10%
2018/02/06	0	0.00	1	11.65	11.65	-1	944	-0.11%
2018/02/05	29	12.99	0	0.00	12.90	29	916	3.16%
2018/02/01	9	13.35	0	0.00	13.40	9	906	0.99%
2018/01/19	0	0.00	17	14.00	13.95	-17	829	-2.05%
2018/01/18	5	13.65	0	0.00	13.55	5	805	0.62%
2018/01/17	3	13.72	3	13.55	13.60	0	791	0.00%
2018/01/16	3	13.60	4.8	13.42	14.00	-1.8	743	-0.24%
2018/01/15	1	12.75	2	13.13	12.75	-1	657	-0.15%
2018/01/12	1	12.75	0	0.00	12.95	1	646	0.15%
2018/01/11	1	12.60	0	0.00	12.60	1	637	0.16%
2018/01/10	3	13.35	2	13.45	13.00	1	619	0.16%
2018/01/09	2	12.40	0	0.00	12.90	2	558	0.36%
2018/01/05	0	0.00	10	12.13	11.90	-10	467	-2.14%
2018/01/02	0.3	11.70	2	11.90	11.75	-1.8	463	-0.38%