雷虎 (8033)-元大-承德券商分點個股進出

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－元大-承德券商分點個股進出

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

元大-承德券商分點個股進出
元大-承德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
2024/04/26	3	76.14	1	76.20	75.40	2	4,160	0.05%
2024/04/24	1	76.20	0	0.00	75.90	1	4,078	0.02%
2024/04/23	4	73.25	23	73.35	74.30	-19	4,039	-0.47%
2024/04/22	9.2	75.37	12	77.72	73.30	-2.8	4,000	-0.07%
2024/04/19	3	79.07	6	79.42	79.40	-3	3,947	-0.08%
2024/04/18	4	81.55	6	82.70	80.60	-2	3,855	-0.05%
2024/04/17	1	79.30	3	79.87	79.30	-2	3,724	-0.05%
2024/04/16	10	81.41	24	80.05	81.40	-14	3,651	-0.38%
2024/04/15	22	82.00	12.1	80.78	83.40	9.9	3,394	0.29%
2024/04/12	3	74.80	0	0.00	75.90	3	3,113	0.10%
2024/04/11	4	74.85	4	74.68	73.60	0	3,046	0.00%
2024/04/10	15.1	79.14	4.1	77.15	77.20	11	2,906	0.38%
2024/04/09	8.8	70.01	39.1	71.97	77.00	-30.3	2,664	-1.14%
2024/04/08	44.8	70.88	6	70.90	70.00	38.8	2,440	1.59%
2024/04/03	0	0.00	1	71.40	73.00	-1	2,337	-0.04%
2024/04/02	24.1	71.39	2	72.80	73.00	22.1	2,240	0.99%
2024/04/01	5.4	69.83	8.1	70.33	71.60	-2.7	2,058	-0.13%
2024/03/29	12	65.48	1	64.90	65.10	11	1,832	0.60%
2024/03/28	22.1	68.12	6.2	65.70	68.30	15.9	1,727	0.92%
2024/03/27	12.4	63.59	6	64.20	64.20	6.4	1,492	0.43%
2024/03/26	1	57.50	2.3	57.56	58.40	-1.3	1,306	-0.10%
2024/03/25	8	58.43	3	58.73	60.10	5	1,219	0.41%
2024/03/22	0	0.00	4	55.25	56.10	-4	1,066	-0.37%
2024/03/21	0.1	51.10	0	0.00	51.00	0.1	976	0.01%
2024/03/20	0	0.00	1	51.20	51.10	-1	979	-0.10%
2024/03/18	1	51.10	1	51.10	51.20	0	989	0.00%
2024/03/13	0.2	50.95	0	0.00	50.90	0.2	1,014	0.02%
2024/03/08	2.1	51.24	0	0.00	50.60	2.1	1,023	0.21%
2024/03/07	0.1	52.00	0	0.00	51.70	0.1	1,035	0.01%
2024/03/06	1.1	52.90	0	52.80	52.50	1	1,028	0.10%
2024/03/05	2	53.30	10	53.70	53.20	-8	1,025	-0.78%
2024/03/04	0.1	53.00	0	0.00	52.90	0.1	1,018	0.01%
2024/03/01	2	54.00	7	53.69	53.50	-5	1,020	-0.49%
2024/02/27	1	53.30	0	0.00	53.60	1	1,119	0.09%
2024/02/19	1	54.00	0	54.00	53.60	1	1,096	0.09%
2024/02/16	0	0.00	4	54.10	54.10	-4	1,097	-0.36%
2024/02/15	0	0.00	2	53.00	53.00	-2	1,084	-0.18%
2024/02/05	1	52.80	0	0.00	52.80	1	1,082	0.09%
2024/02/02	0	0.00	1	52.30	51.90	-1	1,089	-0.09%
2024/01/31	0.3	51.62	0.1	52.70	51.30	0.2	1,093	0.02%
2024/01/24	1	54.00	0	0.00	53.80	1	1,102	0.09%
2024/01/16	0	0.00	7	55.94	55.60	-7	1,103	-0.63%
2024/01/15	9	58.50	5	58.58	57.20	4	1,090	0.37%
2024/01/12	0	0.00	2.2	57.28	57.50	-2.2	1,031	-0.21%
2024/01/11	0.2	55.00	0	0.00	55.60	0.2	993	0.02%
2024/01/10	3	56.90	0	0.00	57.00	3	989	0.30%
2024/01/09	0.1	55.55	0	0.00	55.20	0.1	965	0.01%
2023/12/26	0	0.00	0.4	57.70	57.00	-0.4	1,027	-0.04%
2023/12/21	0	0.00	1	58.20	56.50	-1	998	-0.10%
2023/12/19	0	0.00	2	55.45	55.60	-2	1,020	-0.20%
2023/12/15	1	57.40	0	0.00	57.30	1	1,048	0.10%
2023/12/14	0	0.00	1	56.80	56.80	-1	1,074	-0.09%
2023/12/13	8	56.76	0	0.00	56.50	8	1,097	0.73%
2023/12/12	4	57.28	0	0.00	57.00	4	1,162	0.34%
2023/12/11	1	56.30	0	0.00	56.30	1	1,176	0.08%
2023/12/08	0.5	57.20	0	0.00	57.20	0.5	1,206	0.04%
2023/12/07	0	0.00	8	57.43	57.50	-8	1,268	-0.63%
2023/12/06	0	0.00	1	57.30	56.60	-1	1,380	-0.07%
2023/12/05	2	56.50	0	0.00	56.50	2	1,467	0.14%
2023/11/30	0	0.00	1	56.10	56.00	-1	1,464	-0.07%
2023/11/28	0	0.00	1	56.20	56.50	-1	1,512	-0.07%
2023/11/27	2	57.90	6	60.03	57.00	-4	1,559	-0.26%
2023/11/24	6.1	56.76	0	59.50	58.80	6.1	1,566	0.39%
2023/11/10	0	0.00	0	54.30	53.70	0	2,121	0.00%
2023/11/09	0	0.00	1	55.30	55.20	-1	2,123	-0.05%
2023/11/02	0	55.80	0	0.00	55.40	0	2,165	0.00%
2023/11/01	1	55.20	0	0.00	54.90	1	2,170	0.05%
2023/10/30	0	57.50	0	57.60	57.40	0	2,196	0.00%
2023/10/25	1	57.70	0.1	58.10	57.70	0.9	2,307	0.04%
2023/10/23	1	58.70	0	0.00	57.40	1	2,334	0.04%
2023/10/18	0	0.00	0.1	58.30	57.70	-0.1	2,460	0.00%
2023/10/16	2	61.75	0	0.00	61.50	2	2,528	0.08%
2023/10/12	0	0.00	1	61.00	61.90	-1	2,605	-0.04%
2023/10/11	5	62.82	0.2	62.90	63.00	4.9	2,613	0.19%
2023/10/05	0	0.00	1	58.30	58.10	-1	2,673	-0.04%
2023/10/03	0	0.00	1	59.40	58.30	-1	2,705	-0.04%
2023/10/02	1	58.80	0	0.00	59.10	1	2,733	0.04%
2023/09/26	0	0.00	0.7	59.93	59.00	-0.7	2,827	-0.02%
2023/09/25	0	0.00	1	61.20	60.70	-1	2,868	-0.03%
2023/09/21	0	0.00	7	57.40	57.20	-7	2,863	-0.24%
2023/09/20	0	60.50	2	60.15	58.90	-2	2,879	-0.07%
2023/09/19	2.1	60.84	2	60.00	59.80	0.1	2,901	0.00%
2023/09/15	2.2	62.01	3	63.37	61.50	-0.9	2,897	-0.03%
2023/09/14	0.1	64.10	3	64.50	63.80	-2.9	2,906	-0.10%
2023/09/13	2	64.65	3	65.17	64.20	-1	3,029	-0.03%
2023/09/12	0	67.00	0	0.00	66.00	0	3,039	0.00%
2023/09/11	3.1	70.30	5.6	69.76	68.00	-2.5	3,047	-0.08%
2023/09/08	2.5	66.76	3.4	67.39	68.00	-0.9	2,958	-0.03%
2023/09/07	2	63.75	0	0.00	63.00	2	2,897	0.07%
2023/09/06	1	63.30	0	0.00	63.10	1	2,934	0.03%
2023/09/05	0	0.00	2	63.65	63.70	-2	2,965	-0.07%
2023/09/04	2	63.75	0	0.00	63.60	2	3,022	0.07%
2023/09/01	2	65.05	2	64.95	64.60	0	3,109	0.00%
2023/08/31	1	65.90	3	67.00	65.30	-2	3,129	-0.06%
2023/08/30	3.1	64.29	2	64.85	65.80	1.1	3,176	0.03%
2023/08/29	2	62.90	1	64.80	64.50	1	3,165	0.03%
2023/08/28	8.3	68.01	7.1	68.16	68.20	1.2	3,102	0.04%
2023/08/25	13	62.75	13	63.19	62.90	0	2,986	0.00%
2023/08/24	11	60.10	9.8	61.71	62.90	1.2	2,983	0.04%
2023/08/23	2	57.20	2	56.20	57.20	0	2,921	0.00%
2023/08/22	0	52.50	0	0.00	52.00	0	2,875	0.00%
2023/08/18	1.3	54.20	0	0.00	52.50	1.3	2,864	0.05%
2023/08/16	1	52.69	8	53.21	53.40	-7	2,856	-0.24%
2023/08/15	1	55.89	2	55.10	54.10	-1	2,837	-0.03%
2023/08/14	0.2	56.00	0	0.00	55.30	0.2	2,832	0.01%
2023/08/11	0.2	56.56	1	58.00	56.50	-0.8	2,837	-0.03%
2023/08/10	0	58.50	1	58.30	58.00	-1	2,834	-0.03%
2023/08/09	0.1	59.00	0	0.00	58.90	0.1	2,849	0.00%
2023/08/08	0	61.10	1.1	60.58	59.10	-1	2,990	-0.03%
2023/08/07	1.4	59.42	0	0.00	59.50	1.4	3,194	0.04%
2023/08/04	0	0.00	2	58.80	60.00	-2	3,479	-0.06%
2023/08/02	0.9	60.95	2	60.45	60.20	-1.2	3,665	-0.03%
2023/08/01	9	63.12	2	64.15	62.80	7	3,964	0.18%
2023/07/31	0	0.00	3	58.73	61.50	-3	3,921	-0.08%
2023/07/27	0	59.00	1	58.80	58.70	-1	3,905	-0.03%
2023/07/26	0	60.20	0	0.00	58.50	0	3,914	0.00%
2023/07/24	0	60.18	1	60.40	60.00	-1	3,915	-0.03%
2023/07/21	5	63.46	3	64.37	62.90	2	3,885	0.05%
2023/07/20	3	62.17	1.1	62.56	62.70	2	3,832	0.05%
2023/07/19	0	56.30	0	56.60	57.00	0	3,775	0.00%
2023/07/18	2.2	57.09	2	58.10	56.50	0.2	3,786	0.00%
2023/07/17	2.2	59.44	0	0.00	59.60	2.2	3,997	0.06%
2023/07/14	2.1	60.74	2	60.20	60.50	0.1	4,402	0.00%
2023/07/13	1.3	62.64	2	60.60	60.10	-0.7	5,626	-0.01%
2023/07/12	2.3	64.74	0	0.00	62.10	2.3	6,052	0.04%
2023/07/11	0.2	66.35	0	66.70	66.10	0.2	6,111	0.00%
2023/07/10	2	68.00	1	68.10	67.20	1	6,169	0.02%
2023/07/07	1	67.20	0	0.00	67.50	1	6,199	0.02%
2023/07/05	1	71.10	0	0.00	69.60	1	6,174	0.02%
2023/07/04	1	71.90	2	71.55	70.70	-1	6,163	-0.02%
2023/07/03	2	68.00	2	71.00	70.70	0	6,121	0.00%
2023/06/30	0	0.00	0.4	68.50	68.40	-0.4	6,083	-0.01%
2023/06/28	10	69.69	0	0.00	69.50	10	6,115	0.16%
2023/06/27	1	67.50	0	0.00	67.50	1	6,154	0.02%
2023/06/21	4.1	70.41	0	0.00	70.30	4.1	6,450	0.06%
2023/06/20	23	71.73	0	0.00	71.30	23	6,520	0.35%
2023/06/19	1	74.50	21	73.95	74.40	-20	6,513	-0.31%
2023/06/16	0	71.50	6.8	70.68	69.70	-6.8	6,477	-0.10%
2023/06/15	5.1	68.95	0	0.00	70.70	5.1	6,519	0.08%
2023/06/14	0.1	68.00	2	68.00	68.00	-1.9	6,488	-0.03%
2023/06/12	0	0.00	1	70.50	69.40	-1	6,488	-0.02%
2023/06/09	0	73.70	1	73.20	72.20	-1	6,468	-0.02%
2023/06/08	3	72.93	0	0.00	73.10	3	6,477	0.05%
2023/06/07	3	74.27	1.3	74.79	73.80	1.7	6,496	0.03%
2023/06/06	18.1	71.45	32	72.44	71.90	-13.9	6,442	-0.22%
2023/06/05	1	73.90	3	73.73	73.00	-2	6,486	-0.03%
2023/06/02	3	69.07	2	70.30	69.10	1	6,476	0.02%
2023/06/01	0	70.00	5.1	70.88	70.00	-5.1	6,688	-0.08%
2023/05/31	4.3	70.68	9	70.62	70.40	-4.7	6,852	-0.07%
2023/05/30	14	72.60	11	71.80	71.80	3	6,960	0.04%
2023/05/29	4	67.30	2	68.80	69.60	2	6,922	0.03%
2023/05/26	2.2	63.34	1	63.30	63.30	1.2	7,074	0.02%
2023/05/25	0	66.75	0	0.00	65.80	0	7,367	0.00%
2023/05/24	0.2	67.50	0	0.00	66.80	0.2	7,787	0.00%
2023/05/22	1	68.00	0	0.00	68.10	1	8,205	0.01%
2023/05/18	0	64.10	1	63.80	64.00	-1	8,305	-0.01%
2023/05/16	0	63.00	0	0.00	62.90	0	8,416	0.00%
2023/05/15	0.2	63.26	18	64.62	62.70	-17.8	8,694	-0.21%
2023/05/12	42.2	68.28	36	68.84	68.30	6.2	8,899	0.07%
2023/05/11	33	71.08	21	70.60	70.00	12	8,877	0.14%
2023/05/10	12	71.33	11	71.65	72.80	1	8,697	0.01%
2023/05/09	24.5	73.86	10	75.31	69.70	14.5	8,429	0.17%
2023/05/08	27	78.23	24	80.94	77.20	3	8,262	0.04%
2023/05/05	1	75.00	0	0.00	78.00	1	7,990	0.01%
2023/05/04	1	78.10	0	0.00	78.10	1	8,074	0.01%
2023/05/02	3	76.50	0	0.00	76.50	3	8,188	0.04%
2023/04/28	5.1	74.41	0	0.00	75.20	5.1	8,211	0.06%
2023/04/27	0	0.00	0.6	73.40	74.40	-0.6	8,211	-0.01%
2023/04/26	0	0.00	10	69.00	70.20	-10	8,219	-0.12%
2023/04/25	1	71.50	0	0.00	70.00	1	8,261	0.01%
2023/04/24	0	0.00	1	71.90	73.00	-1	8,289	-0.01%
2023/04/21	2.1	68.00	10	68.80	69.70	-7.9	8,288	-0.10%
2023/04/20	21.2	73.81	8	73.63	74.60	13.2	8,275	0.16%
2023/04/19	49	76.02	48	75.29	76.60	1	8,042	0.01%
2023/04/18	79	79.36	53.2	78.79	73.50	25.8	7,671	0.34%
2023/04/17	5	75.42	11.1	76.12	79.00	-6.1	6,526	-0.09%
2023/04/14	7	71.20	2	71.35	71.90	5	6,118	0.08%
2023/04/13	3	66.60	1.1	66.63	65.40	1.9	6,018	0.03%
2023/04/12	1	60.60	2	62.50	63.00	-1	6,040	-0.02%
2023/04/07	0	0.00	0.4	58.80	58.90	-0.4	6,088	-0.01%
2023/03/31	2	57.85	0	0.00	58.20	2	6,172	0.03%
2023/03/30	3	56.93	0.5	55.80	57.50	2.5	6,279	0.04%
2023/03/29	1	57.40	1	56.10	57.70	0	6,299	0.00%
2023/03/28	0	0.00	10	60.60	58.50	-10	6,326	-0.16%
2023/03/27	27.1	63.10	7.5	63.65	64.90	19.6	6,338	0.31%
2023/03/24	1.1	59.59	12	59.10	59.00	-10.9	6,273	-0.17%
2023/03/23	0.1	60.25	0	0.00	60.30	0.1	6,372	0.00%
2023/03/22	0.4	59.43	0	0.00	58.90	0.4	6,342	0.01%
2023/03/21	3.1	60.83	0.1	62.20	59.90	3	6,379	0.05%
2023/03/20	3	61.40	0.6	61.23	60.90	2.4	6,350	0.04%
2023/03/17	1	56.20	0	0.00	58.40	1	6,366	0.02%
2023/03/16	0.5	55.00	0	55.10	54.50	0.5	6,435	0.01%
2023/03/15	3	57.30	0	0.00	56.90	3	6,534	0.05%
2023/03/14	1	57.70	0	0.00	57.60	1	6,831	0.01%
2023/03/13	0.1	55.30	1	54.90	56.70	-0.9	6,947	-0.01%
2023/03/10	3.2	57.47	4	57.00	57.80	-0.8	6,967	-0.01%
2023/03/09	1	60.60	0	0.00	61.40	1	7,012	0.01%
2023/03/08	1	62.00	1	61.40	62.10	0	7,121	0.00%
2023/03/07	2	61.00	3	60.33	59.60	-1	7,360	-0.01%
2023/03/06	5	61.28	14	58.32	61.50	-9	7,483	-0.12%
2023/03/03	17	56.42	18	56.66	56.70	-1	7,428	-0.01%
2023/03/02	9	54.01	42	53.15	55.80	-33	7,499	-0.44%
2023/03/01	24	53.03	0	53.20	52.80	24	7,593	0.32%
2023/02/24	3.5	54.57	12	54.54	53.90	-8.6	7,649	-0.11%
2023/02/23	24.1	57.12	4	57.05	58.00	20.1	7,528	0.27%
2023/02/22	20	54.72	18.1	54.76	57.70	1.9	7,357	0.03%
2023/02/21	1	50.20	10.3	51.70	52.50	-9.3	7,042	-0.13%
2023/02/20	30	46.47	6.1	45.56	47.80	24	6,943	0.34%
2023/02/17	5	45.45	6	45.00	44.45	-1	6,845	-0.01%
2023/02/16	0	0.00	10	44.05	44.25	-10	6,834	-0.15%
2023/02/14	12.7	44.80	6	45.07	44.30	6.7	6,967	0.10%
2023/02/13	4	45.17	37	45.61	45.85	-33	7,022	-0.47%
2023/02/10	2	46.43	2	47.85	47.85	0	7,172	0.00%
2023/02/09	35	43.28	20.1	43.22	43.50	14.9	6,988	0.21%
2023/02/08	0.1	42.20	0	0.00	42.10	0.1	7,010	0.00%
2023/02/07	0	0.00	3	42.30	42.40	-3	7,091	-0.04%
2023/02/06	0.1	42.45	0.2	42.50	42.25	-0.1	7,161	0.00%
2023/02/03	1.1	42.25	2	42.40	41.85	-0.9	7,218	-0.01%
2023/02/02	7.2	43.75	10	43.21	42.95	-2.9	7,209	-0.04%
2023/02/01	27	42.84	0.2	42.60	43.25	26.8	7,209	0.37%
2023/01/31	1.1	40.20	4.2	40.01	40.10	-3.1	7,174	-0.04%
2023/01/30	6	40.85	0.2	40.90	40.70	5.8	7,308	0.08%
2023/01/16	0	0.00	6	38.70	39.25	-6	7,431	-0.08%
2023/01/13	2.2	39.23	0.4	39.50	39.35	1.8	7,544	0.02%
2023/01/12	0.1	40.60	10	40.53	40.25	-9.9	7,584	-0.13%
2023/01/11	0.1	41.75	0	0.00	41.35	0.1	7,547	0.00%
2023/01/10	3	41.95	0	0.00	41.65	3	7,538	0.04%
2023/01/09	0.2	42.07	0	0.00	41.95	0.2	7,527	0.00%
2023/01/06	7.3	42.07	0	0.00	41.90	7.3	7,510	0.10%
2023/01/05	6	43.85	2	43.90	43.20	4	7,462	0.05%
2023/01/04	0	0.00	11	42.85	43.30	-11	7,360	-0.15%
2022/12/30	1	42.95	4.3	43.25	42.75	-3.3	7,360	-0.04%
2022/12/28	1	41.60	0	0.00	41.50	1	7,318	0.01%
2022/12/26	3	43.93	4	42.36	43.10	-1	7,296	-0.01%
2022/12/23	2	42.90	4	42.90	42.80	-2	7,277	-0.03%
2022/12/22	2	43.65	1	44.90	42.75	1	7,268	0.01%
2022/12/21	0	0.00	1	42.15	41.80	-1	7,244	-0.01%
2022/12/20	1	41.75	1	42.80	41.40	0	7,308	0.00%
2022/12/19	4	42.90	1	42.80	41.80	3	7,401	0.04%
2022/12/16	1	43.61	0	0.00	43.90	1	7,527	0.01%
2022/12/15	0	0.00	7	44.06	45.35	-7	7,506	-0.09%
2022/12/14	3	41.57	4	41.78	41.25	-1	7,349	-0.01%
2022/12/13	4.3	40.90	3	41.10	40.80	1.3	7,312	0.02%
2022/12/12	3.2	42.47	1	42.85	42.00	2.2	7,231	0.03%
2022/12/09	1.1	44.37	4	44.44	44.05	-2.9	7,181	-0.04%
2022/12/08	9	45.52	1	45.95	45.10	8	7,163	0.11%
2022/12/07	0	0.00	2	46.10	44.45	-2	7,132	-0.03%
2022/12/06	6	46.56	6	45.28	47.00	0	7,099	0.00%
2022/12/05	0	0.00	45	43.12	45.10	-45	6,863	-0.66%
2022/12/02	1	41.05	7	41.28	41.00	-6	6,722	-0.09%
2022/12/01	14	41.12	9	41.26	40.95	5	6,657	0.08%
2022/11/30	4	40.80	6	41.10	40.75	-2	6,532	-0.03%
2022/11/29	17.1	44.43	9	44.71	42.95	8.1	6,398	0.13%
2022/11/28	12	40.30	24	39.99	42.35	-12	6,082	-0.20%
2022/11/25	3.7	40.74	1	38.50	38.50	2.7	5,880	0.05%
2022/11/24	11.3	41.30	14	42.66	42.55	-2.7	5,708	-0.05%
2022/11/23	16	45.86	2	43.20	44.00	14	5,467	0.26%
2022/11/22	4	47.23	1	49.00	45.50	3	5,229	0.06%
2022/11/21	1	45.40	12	44.94	46.00	-11	5,075	-0.22%
2022/11/18	6	43.20	3	43.57	42.00	3	4,976	0.06%
2022/11/17	2	39.23	10	38.23	40.40	-8	4,836	-0.17%
2022/11/16	2	36.75	1	35.15	36.75	1	4,733	0.02%
2022/11/15	1.1	32.22	8	35.13	36.00	-6.9	4,621	-0.15%
2022/11/14	7	33.33	0	0.00	33.00	7	4,519	0.15%
2022/11/10	5	34.85	204	34.41	34.30	-199	4,399	-4.52%	大賣/鉅額交易
2022/11/09	11.1	32.21	0	0.00	32.55	11.1	4,301	0.26%
2022/11/08	4	31.45	16	31.57	34.20	-12	4,216	-0.28%
2022/11/04	0	0.00	5	30.10	30.10	-5	3,725	-0.13%
2022/11/03	0	0.00	11	27.32	27.40	-11	3,577	-0.31%
2022/11/02	2	24.93	3	24.10	24.95	-1	3,463	-0.03%
2022/11/01	4	22.45	1	22.70	22.70	3	3,380	0.09%
2022/10/31	4	21.13	0	0.00	20.65	4	3,294	0.12%
2022/10/28	1.5	20.67	11	20.64	21.00	-9.5	3,243	-0.29%
2022/10/27	4	21.85	20	21.63	22.00	-16	3,141	-0.51%
2022/10/26	23	21.75	17	21.93	22.10	6	3,045	0.20%
2022/10/25	2	20.30	11	20.26	20.30	-9	2,882	-0.31%
2022/10/24	10	20.86	5	21.12	20.90	5	2,817	0.18%
2022/10/21	6	19.50	2	20.50	20.50	4	2,691	0.15%
2022/10/20	4	18.63	1	18.05	19.10	3	2,541	0.12%
2022/10/19	0	0.00	0	17.75	17.40	0	2,455	0.00%
2022/10/18	1	17.75	0	0.00	17.85	1	2,438	0.04%
2022/10/17	0	17.60	0	0.00	17.75	0	2,432	0.00%
2022/10/14	1	17.55	1	17.85	17.95	0	2,435	0.00%
2022/10/13	1	17.40	0	17.78	16.90	1	2,417	0.04%
2022/10/12	133	17.82	0	17.90	17.85	133	2,387	5.57%	大買/鉅額交易
2022/10/11	61	18.00	1.1	17.72	17.85	59.9	2,381	2.52%
2022/10/07	0.1	19.20	0	0.00	19.40	0.1	2,332	0.00%
2022/10/05	0	0.00	4	18.80	18.30	-4	2,226	-0.18%
2022/10/04	4	18.21	9	18.25	18.50	-5	2,199	-0.23%
2022/10/03	1	18.05	1	18.00	18.20	0	2,180	0.00%
2022/09/30	3	17.03	0	0.00	18.15	3	2,148	0.14%
2022/09/28	21	18.69	0	0.00	18.05	21	2,066	1.02%
2022/09/27	5	19.83	0.3	19.88	20.00	4.8	1,986	0.24%
2022/09/26	22.3	21.08	0.1	21.60	20.70	22.2	1,892	1.17%
2022/09/23	67	21.50	14.1	22.12	22.90	53	1,747	3.03%
2022/09/22	3	21.25	2.3	21.16	21.25	0.7	1,552	0.04%
2022/09/21	0.1	19.75	0	0.00	19.35	0.1	1,367	0.01%
2022/09/20	1	19.55	0.1	19.45	19.75	0.9	1,367	0.07%
2022/09/19	1.1	20.00	0	0.00	19.50	1.1	1,381	0.08%
2022/09/16	5	19.65	0.1	19.75	19.80	4.9	1,366	0.36%
2022/09/15	8.1	20.19	11	20.65	19.70	-2.9	1,339	-0.22%
2022/09/14	2	19.83	0	0.00	20.30	2	1,283	0.16%
2022/09/13	10	19.95	5	20.08	20.00	5	1,221	0.41%
2022/09/12	2	19.15	10	19.15	19.15	-8	1,198	-0.67%
2022/09/07	0	0.00	3	17.65	17.95	-3	1,274	-0.24%
2022/09/06	0	0.00	5	17.50	17.65	-5	1,283	-0.39%
2022/09/05	1	18.50	0	0.00	18.50	1	1,321	0.08%
2022/09/02	0	18.30	0	0.00	18.30	0	1,357	0.00%
2022/09/01	4	18.23	0	0.00	18.15	4	1,355	0.30%
2022/08/30	0	0.00	1	18.25	18.25	-1	1,345	-0.07%
2022/08/26	0	0.00	2	17.70	17.55	-2	1,346	-0.15%
2022/08/18	0	0.00	0	18.05	18.30	0	1,526	0.00%
2022/08/17	0	18.00	71	18.10	18.25	-71	1,544	-4.59%
2022/08/16	0	0.00	2	18.00	18.25	-2	1,579	-0.13%
2022/08/15	5	17.25	0	0.00	18.40	5	1,615	0.31%
2022/08/12	1	16.90	0	0.00	16.80	1	1,632	0.06%
2022/08/10	0	0.00	0	16.90	17.00	0	1,660	0.00%
2022/08/08	0	16.70	1	16.75	16.95	-1	1,666	-0.06%
2022/08/04	0	0.00	0	16.40	16.25	0	1,671	0.00%
2022/08/03	0	16.75	1	16.55	16.45	-1	1,691	-0.06%
2022/07/29	0	0.00	1	16.75	16.70	-1	1,730	-0.06%
2022/07/22	0	0.00	4	17.10	17.05	-4	1,845	-0.22%
2022/07/14	0	0.00	2	16.70	16.75	-2	1,943	-0.10%
2022/07/12	2	16.75	0	0.00	16.45	2	1,945	0.10%
2022/07/11	2	16.80	0	0.00	17.00	2	1,954	0.10%
2022/07/01	3	16.95	0	0.00	16.85	3	1,962	0.15%
2022/06/30	1	17.00	0	0.00	17.15	1	1,950	0.05%
2022/06/28	0	0.00	1	17.10	17.20	-1	1,943	-0.05%
2022/06/20	0	0.00	2	15.88	16.00	-2	1,933	-0.10%
2022/06/17	12	17.35	25	17.25	17.20	-13	1,846	-0.70%
2022/06/13	0	0.00	8	19.25	19.40	-8	1,611	-0.50%
2022/06/06	0	0.00	1	19.00	19.15	-1	1,494	-0.07%
2022/06/02	0	0.00	1	18.65	18.85	-1	1,478	-0.07%
2022/05/30	0	0.00	30	19.10	19.10	-30	1,427	-2.10%
2022/05/27	0	0.00	3	18.70	18.85	-3	1,432	-0.21%
2022/05/26	0	0.00	2	18.90	19.05	-2	1,473	-0.14%
2022/05/23	1	18.50	2	18.75	18.80	-1	1,349	-0.07%
2022/05/20	0	0.00	26	18.50	18.50	-26	1,280	-2.03%
2022/05/19	0	0.00	10	17.75	18.00	-10	1,215	-0.82%
2022/05/06	5	17.74	0	0.00	17.85	5	1,118	0.45%
2022/05/04	0	0.00	15	17.65	17.70	-15	1,105	-1.36%
2022/05/03	0	0.00	1	17.85	18.00	-1	1,101	-0.09%
2022/04/26	2	17.35	0	0.00	17.30	2	1,001	0.20%
2022/04/25	5	17.25	0	0.00	17.25	5	981	0.51%
2022/04/22	12	17.85	0	0.00	18.00	12	965	1.24%
2022/04/21	9	17.32	1	16.75	17.65	8	923	0.87%
2022/04/20	1	16.65	0	0.00	16.70	1	893	0.11%
2022/04/19	2	16.60	0	0.00	16.70	2	903	0.22%
2022/04/14	3	16.58	0	0.00	16.55	3	920	0.33%
2022/04/06	5	16.90	0	0.00	17.10	5	891	0.56%
2022/04/01	2	17.50	0	0.00	17.40	2	893	0.22%
2022/03/31	5	17.45	0	0.00	17.30	5	892	0.56%
2022/03/25	0	0.00	1	16.45	16.75	-1	792	-0.13%
2022/03/14	0	0.00	1	16.00	16.10	-1	924	-0.11%
2022/03/07	1	15.50	0	0.00	15.60	1	1,029	0.10%
2022/03/01	0	0.00	1	17.00	17.50	-1	1,101	-0.09%
2022/02/14	0	0.00	15	15.78	16.00	-15	1,514	-0.99%
2022/02/07	0	0.00	1	16.30	16.25	-1	1,667	-0.06%
2022/01/25	5	15.25	0	0.00	15.45	5	1,751	0.29%
2022/01/21	8	15.55	0	0.00	15.40	8	1,813	0.44%
2022/01/10	5	16.62	0	0.00	16.80	5	2,687	0.19%
2022/01/07	0	0.00	1	16.95	16.60	-1	2,860	-0.03%
2022/01/05	1	16.80	0	0.00	16.80	1	3,123	0.03%
2021/12/30	21	17.30	0	0.00	17.20	21	3,528	0.60%
2021/12/29	28	17.35	0	0.00	17.30	28	3,533	0.79%
2021/12/28	4	17.30	0	0.00	17.10	4	3,540	0.11%
2021/12/24	4	17.13	1	17.35	17.05	3	3,566	0.08%
2021/12/23	18	17.40	0	0.00	17.30	18	3,590	0.50%
2021/12/21	1	17.10	0	0.00	17.10	1	3,660	0.03%
2021/12/20	1	16.80	1	17.15	17.00	0	3,799	0.00%
2021/12/17	7	16.99	0	0.00	17.05	7	3,803	0.18%
2021/12/16	17	17.59	0	0.00	17.60	17	3,775	0.45%
2021/12/13	10	17.45	0	0.00	17.70	10	3,747	0.27%
2021/12/10	1	17.90	0	0.00	17.45	1	3,758	0.03%
2021/12/09	5	18.18	0	0.00	18.25	5	3,714	0.13%
2021/12/08	0	0.00	17	18.15	18.15	-17	3,699	-0.46%
2021/12/03	3	18.25	0	0.00	18.30	3	3,669	0.08%
2021/11/25	17	19.01	1	18.75	18.75	16	3,447	0.46%
2021/11/23	17	19.32	0	0.00	18.90	17	3,371	0.50%
2021/11/22	1	18.80	0	0.00	18.85	1	3,246	0.03%
2021/11/19	0	0.00	1	17.15	17.15	-1	3,136	-0.03%
2021/11/17	1	18.00	0	0.00	17.55	1	3,122	0.03%
2021/11/16	0	0.00	1	17.45	18.35	-1	3,082	-0.03%
2021/11/15	0	0.00	1	17.20	17.05	-1	3,003	-0.03%
2021/11/11	2	17.20	3	16.90	16.80	-1	2,942	-0.03%
2021/11/10	0	0.00	7	17.25	17.20	-7	2,912	-0.24%
2021/11/08	3	18.25	4	17.80	18.15	-1	2,845	-0.04%
2021/11/03	2	17.30	11	17.34	17.15	-9	2,766	-0.33%
2021/11/02	2	18.08	0	0.00	17.90	2	2,708	0.07%
2021/11/01	0	0.00	2	18.10	17.90	-2	2,677	-0.07%
2021/10/29	0.1	18.00	0	0.00	17.80	0.1	2,669	0.00%
2021/10/28	0.1	18.15	0	0.00	18.05	0.1	2,644	0.00%
2021/10/27	1	18.40	0	0.00	18.10	1	2,598	0.04%
2021/10/25	3	18.30	6	18.40	18.45	-3	2,528	-0.12%
2021/10/22	1.1	19.04	2	19.20	18.80	-0.9	2,483	-0.04%
2021/10/21	2	20.55	4.7	19.71	19.90	-2.7	2,390	-0.11%
2021/10/20	2	18.78	10	19.45	19.60	-8	2,188	-0.37%
2021/10/19	7	18.16	2	18.55	17.85	5	2,026	0.25%
2021/10/18	8	19.64	0	0.00	18.85	8	1,924	0.42%
2021/10/15	11	18.70	5.1	19.35	19.90	5.9	1,756	0.33%
2021/10/14	2	19.05	10.9	18.88	19.15	-8.9	1,587	-0.56%
2021/10/13	1	17.80	4	17.58	18.30	-3	1,407	-0.21%
2021/10/12	9	18.04	16.1	18.02	18.45	-7.1	1,319	-0.54%
2021/10/08	5	16.15	4	17.30	17.30	1	1,127	0.09%
2021/10/07	0	0.00	1	14.80	15.75	-1	945	-0.11%
2021/10/06	1	14.80	0	0.00	14.35	1	914	0.11%
2021/09/28	7	15.26	1	15.35	15.30	6	869	0.69%
2021/09/27	0	0.00	2	15.30	15.30	-2	799	-0.25%
2021/09/16	1	12.90	5	13.16	12.95	-4	723	-0.55%
2021/09/15	5	13.45	0	0.00	13.45	5	728	0.69%
2021/08/18	0	0.00	1	12.80	13.00	-1	880	-0.11%
2021/08/13	0.6	13.40	0	0.00	13.30	0.6	889	0.06%
2021/08/04	0	0.00	11	14.55	14.65	-11	982	-1.12%
2021/07/30	0	0.00	3	14.35	14.25	-3	983	-0.30%
2021/07/28	3	14.20	0	0.00	14.20	3	1,006	0.30%
2021/07/20	0	0.00	3	14.35	14.50	-3	1,170	-0.26%
2021/07/12	0	0.00	3	14.70	14.70	-3	1,458	-0.21%
2021/07/09	0	14.95	5	14.85	14.95	-5	1,466	-0.34%
2021/07/08	3	14.75	0.1	14.95	15.05	2.9	1,514	0.19%
2021/07/07	0	0.00	2	15.30	15.30	-2	1,562	-0.13%
2021/07/06	2	15.60	1	15.55	15.50	1	1,672	0.06%
2021/06/30	1	15.45	0	0.00	15.35	1	1,891	0.05%
2021/06/28	2	15.80	1	15.95	16.05	1	1,894	0.05%
2021/06/25	1	15.45	0	0.00	15.30	1	1,873	0.05%
2021/06/24	0	0.00	2	15.20	15.40	-2	1,899	-0.11%
2021/06/23	2	15.05	1	15.30	15.15	1	1,927	0.05%
2021/06/22	4	15.13	3	15.30	15.15	1	2,010	0.05%
2021/06/21	3	15.05	0	0.00	15.10	3	2,120	0.14%
2021/06/17	1	16.35	3	16.20	16.40	-2	2,165	-0.09%
2021/06/10	1	15.65	0	0.00	15.65	1	2,238	0.04%
2021/05/31	3	16.95	0	0.00	16.70	3	2,499	0.12%
2021/05/24	3	14.80	0	0.00	14.85	3	2,677	0.11%
2021/05/17	0	0.00	3	13.20	12.80	-3	3,022	-0.10%
2021/05/14	2	14.10	0	0.00	14.10	2	3,120	0.06%
2021/05/13	2	14.00	0	0.00	14.15	2	3,277	0.06%
2021/05/12	2	14.85	8	14.69	14.10	-6	3,399	-0.18%
2021/05/11	3	15.95	7	15.96	15.65	-4	3,585	-0.11%
2021/05/05	1	16.55	0	0.00	16.25	1	4,115	0.02%
2021/05/04	24	16.88	4	16.41	16.25	20	4,204	0.48%
2021/05/03	16	17.45	0	0.00	16.85	16	4,314	0.37%
2021/04/29	4	18.03	0	0.00	18.00	4	4,415	0.09%
2021/04/27	0	0.00	0.1	18.60	18.50	-0.1	4,730	0.00%
2021/04/23	0.1	19.35	0	0.00	19.05	0.1	4,884	0.00%
2021/04/22	5	19.80	2	19.90	19.40	3	4,878	0.06%
2021/04/21	0	0.00	3	20.40	20.15	-3	4,825	-0.06%
2021/04/20	2	19.60	1	20.05	19.70	1	4,761	0.02%
2021/04/19	27	20.13	1	19.70	19.95	26	4,762	0.55%
2021/04/16	1	19.20	0	0.00	19.15	1	4,693	0.02%
2021/04/14	1	18.55	0.1	18.37	18.50	1	4,707	0.02%
2021/04/13	8	19.66	0	0.00	19.10	8	4,688	0.17%
2021/04/12	1	19.95	2	20.10	20.10	-1	4,654	-0.02%
2021/04/09	2	19.33	3	19.40	19.40	-1	4,574	-0.02%
2021/04/08	1	19.25	3	19.53	19.50	-2	4,585	-0.04%
2021/04/01	0.1	18.15	0	0.00	18.25	0.1	4,625	0.00%
2021/03/26	1	18.10	1	18.35	18.00	0	4,836	0.00%
2021/03/25	1	19.35	0	0.00	18.30	1	4,895	0.02%
2021/03/23	0	0.00	4	18.50	18.80	-4	4,725	-0.08%
2021/03/18	1	17.90	6	18.00	18.00	-5	4,623	-0.11%
2021/03/17	4	17.63	0	0.00	17.45	4	4,586	0.09%
2021/03/12	1	17.60	1	17.65	17.65	0	4,595	0.00%
2021/03/11	1	17.30	2	17.15	18.35	-1	4,543	-0.02%
2021/03/10	0	0.00	2	16.90	17.05	-2	4,478	-0.04%
2021/03/08	5	17.00	0	0.00	16.30	5	4,603	0.11%
2021/03/05	2	17.05	3	17.07	17.05	-1	4,580	-0.02%
2021/03/04	0	0.00	2	17.50	17.25	-2	4,567	-0.04%
2021/03/03	1	17.60	4	17.46	17.70	-3	4,548	-0.07%
2021/02/26	0	0.00	2	17.50	17.45	-2	4,470	-0.04%
2021/02/25	0	0.00	3	17.42	17.90	-3	4,429	-0.07%
2021/02/23	1	16.40	3	16.50	16.30	-2	4,310	-0.05%
2021/02/22	2	17.38	0	0.00	16.90	2	4,260	0.05%
2021/02/19	3	17.50	19	17.92	17.50	-16	4,176	-0.38%
2021/02/18	0	0.00	7	16.52	16.85	-7	4,071	-0.17%
2021/02/17	0	0.00	2	14.90	15.35	-2	3,969	-0.05%
2021/02/04	14	16.46	22	16.33	16.55	-8	3,808	-0.21%
2021/02/03	19	18.53	0	0.00	18.00	19	3,644	0.52%
2021/02/02	5	20.34	4	20.35	20.00	1	3,519	0.03%
2021/02/01	1	20.90	0	0.00	22.20	1	3,295	0.03%
2021/01/27	0	0.00	1	19.00	19.55	-1	2,803	-0.04%
2021/01/22	2	17.70	1	18.30	18.90	1	2,446	0.04%
2021/01/21	12	16.98	3	18.00	18.55	9	2,301	0.39%
2021/01/20	0	0.00	6	16.68	17.10	-6	2,085	-0.29%
2021/01/19	8	16.85	1.9	16.90	16.90	6.1	1,917	0.32%
2021/01/13	0	0.00	1	14.80	14.85	-1	1,651	-0.06%
2021/01/12	1	15.00	2	14.83	14.75	-1	1,642	-0.06%
2021/01/05	0	0.00	2	14.65	14.90	-2	1,501	-0.13%
2021/01/04	2	14.55	0	0.00	14.80	2	1,463	0.14%
2020/12/30	3	14.83	1	14.60	14.15	2	1,374	0.15%
2020/12/29	0	0.00	3	15.10	15.50	-3	1,284	-0.23%
2020/12/28	3	14.50	0	0.00	14.85	3	1,193	0.25%
2020/12/25	0	14.55	0	0.00	14.60	0	1,134	0.00%
2020/12/22	1	13.25	0	0.00	13.30	1	947	0.11%
2020/12/21	0	0.00	3	12.80	13.45	-3	874	-0.34%
2020/12/07	3	11.97	0	0.00	12.00	3	757	0.40%
2020/12/04	0	0.00	1	11.80	12.00	-1	739	-0.14%
2020/12/03	1	12.35	0	0.00	11.90	1	711	0.14%
2020/11/27	0	11.20	0	0.00	11.05	0	555	0.00%
2020/09/28	0	0.00	6	10.62	10.60	-6	821	-0.73%
2020/09/21	6	10.92	0	0.00	10.65	6	981	0.61%
2020/06/24	0	0.00	70	9.92	10.20	-70	722	-9.69%
2020/06/19	60	10.38	0	0.00	10.50	60	680	8.82%
2020/06/18	10	10.00	0	0.00	10.75	10	594	1.68%
2020/04/15	1	7.44	0	0.00	7.63	1	251	0.40%
2020/02/25	0	9.19	0	0.00	9.16	0	226	0.00%
2020/01/30	0	0.00	1	8.95	8.95	-1	239	-0.40%
2020/01/08	0	0.00	30	9.73	9.71	-30	230	-13.03%
2020/01/07	0	0.00	5	9.78	9.80	-5	230	-2.17%
2019/12/25	0	0.00	0.5	10.15	10.20	-0.5	227	-0.22%
2019/12/23	0	0.00	10	10.00	10.05	-10	231	-4.31%
2019/11/25	0	0.00	66	10.21	10.30	-66	348	-18.93%
2019/11/08	0	0.00	5	10.60	10.55	-5	411	-1.21%
2019/07/30	4	11.45	0	0.00	11.10	4	1,070	0.37%
2019/07/10	0	0.00	4	11.15	11.95	-4	1,162	-0.34%
2019/07/09	4	11.08	0	0.00	10.95	4	1,086	0.37%
2019/06/21	5	10.00	0	0.00	10.15	5	1,043	0.48%
2019/06/10	0	0.00	0.6	10.90	10.95	-0.6	987	-0.06%
2019/05/28	62	11.10	0	0.00	10.90	62	938	6.61%
2019/05/24	0	0.00	65	10.78	10.85	-65	925	-7.02%
2019/05/17	0	0.00	2	10.00	10.00	-2	841	-0.24%
2019/05/06	12	11.92	0	0.00	12.05	12	643	1.87%
2019/04/25	17	9.20	0	0.00	9.54	17	340	4.99%
2019/04/22	21	8.69	0	0.00	8.61	21	275	7.64%
2019/04/19	33	8.77	0	0.00	8.69	33	273	12.07%
2019/04/18	11	8.40	0	0.00	8.83	11	266	4.13%
2019/04/16	0	8.40	0	0.00	8.40	0	262	0.00%
2019/02/22	0	0.00	8	8.66	8.68	-8	377	-2.12%
2019/02/20	2	8.71	0	0.00	8.81	2	376	0.53%
2019/02/19	3	8.51	0	0.00	8.48	3	361	0.83%
2019/02/18	3	8.63	0	0.00	8.58	3	371	0.81%
2018/12/04	0.6	8.94	0	0.00	8.80	0.6	371	0.16%
2018/10/26	0	0.00	10	8.65	8.57	-10	286	-3.50%
2018/09/11	0	0.00	3	10.30	10.45	-3	553	-0.54%
2018/08/28	0	0.00	0.9	12.05	12.05	-0.9	1,163	-0.08%
2018/08/17	0.3	12.00	0	0.00	12.05	0.3	1,347	0.02%
2018/08/01	1	13.60	0	0.00	13.70	1	1,295	0.08%
2018/06/26	1	13.00	0	0.00	13.20	1	1,222	0.08%
2018/06/20	0	0.00	2	14.60	14.50	-2	1,097	-0.18%
2018/06/15	3	15.37	0	0.00	15.00	3	1,062	0.28%
2018/06/14	6.6	16.03	0	0.00	16.10	6.6	1,015	0.65%
2018/06/13	6	15.68	0	0.00	15.75	6	971	0.62%
2018/06/12	0	0.00	3.7	15.85	15.95	-3.7	948	-0.39%
2018/06/11	2	15.80	0	0.00	16.50	2	873	0.23%
2018/06/07	1.7	15.24	0	0.00	15.10	1.7	752	0.22%
2018/06/06	0	0.00	2	15.00	15.10	-2	691	-0.29%
2018/06/05	0	0.00	1	14.90	14.90	-1	605	-0.17%
2018/06/04	0	0.00	2	13.75	13.55	-2	559	-0.36%
2018/05/30	4	13.15	0	0.00	13.25	4	453	0.88%
2018/05/29	0	0.00	1	12.15	12.05	-1	379	-0.26%
2018/05/11	0	0.00	2	12.20	12.20	-2	453	-0.44%
2018/04/16	1	12.30	0	0.00	12.25	1	823	0.12%
2018/04/12	2	12.58	0	0.00	12.55	2	921	0.22%
2018/03/09	1	12.85	0	0.00	12.60	1	1,039	0.10%
2018/03/08	1	13.20	9	12.57	13.20	-8	1,018	-0.79%
2018/02/07	1	12.00	0	0.00	11.85	1	951	0.11%
2018/02/06	1	12.50	1	12.00	11.65	0	944	0.00%
2018/02/02	5	13.55	0	0.00	13.55	5	911	0.55%
2018/01/31	0	0.00	1	13.20	13.35	-1	904	-0.11%
2018/01/30	1	13.35	0	0.00	13.35	1	897	0.11%
2018/01/29	0	0.00	3	13.60	13.60	-3	887	-0.34%
2018/01/19	0	0.00	4	14.00	13.95	-4	829	-0.48%
2018/01/18	2	13.60	0	0.00	13.55	2	805	0.25%
2018/01/17	14	13.62	0	0.00	13.60	14	791	1.77%
2018/01/16	19	13.85	11	13.92	14.00	8	743	1.08%
2018/01/15	3	12.98	15	13.00	12.75	-12	657	-1.83%
2018/01/11	1	12.70	13	12.75	12.60	-12	637	-1.88%
2018/01/10	29	12.90	2	12.70	13.00	27	619	4.36%
2018/01/09	2	12.20	12	12.86	12.90	-10	558	-1.79%
2018/01/05	0	0.00	10	12.01	11.90	-10	467	-2.14%
2018/01/04	0	0.00	10	11.70	11.95	-10	467	-2.14%
2018/01/03	11	11.40	0	0.00	11.50	11	470	2.34%
2018/01/02	11	11.75	10	12.20	11.75	1	463	0.22%