中菲行 (5609)-第一金-嘉義券商分點個股進出

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

中菲行

(5609)

可現股當沖

股價
98.7
漲跌
▼1.1
漲幅
-1.10%
成交量
871張
產業
上櫃航運類股
491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

中菲行 (5609)籌碼相關－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/05/27	0	0.00	1	100.00	100.00	-1	558	-0.18%
2024/05/20	0	97.20	0	0.00	97.30	0	543	0.00%
2024/05/14	0	97.40	1	96.60	96.40	-1	534	-0.18%
2024/04/11	1	91.80	0	0.00	91.40	1	422	0.24%
2024/04/09	0	0.00	0.1	92.00	92.20	-0.1	427	-0.02%
2024/03/12	0	0.00	1	89.50	89.10	-1	517	-0.19%
2024/03/11	0	0.00	1	88.00	88.20	-1	510	-0.20%
2024/02/20	1	83.00	0	0.00	83.10	1	484	0.21%
2024/01/26	0	0.00	1	88.50	87.20	-1	444	-0.23%
2024/01/22	0	0.00	3	87.33	87.50	-3	429	-0.70%
2024/01/09	1	85.10	0	0.00	83.80	1	426	0.23%
2024/01/08	1	85.60	1	87.00	86.90	0	416	0.00%
2024/01/05	1	86.50	1	86.50	87.00	0	410	0.00%
2024/01/02	1	84.50	0	0.00	84.20	1	394	0.25%
2023/12/29	0	0.00	1	83.50	82.80	-1	389	-0.26%
2023/12/25	1	83.00	0	0.00	83.00	1	381	0.26%
2023/12/22	1.2	89.55	1	89.00	88.40	0.2	352	0.05%
2023/12/21	1	87.20	0	0.00	86.90	1	319	0.31%
2023/12/20	0	0.00	0.7	85.60	86.10	-0.7	308	-0.23%
2023/10/31	0	0.00	3	79.40	79.30	-3	223	-1.34%
2023/10/24	1	77.90	0	0.00	78.50	1	230	0.43%
2023/10/23	2	76.70	0	0.00	76.90	2	228	0.88%
2023/09/28	0	0.00	1	79.70	80.10	-1	238	-0.42%
2023/09/15	1	81.00	0	0.00	80.80	1	362	0.28%
2023/09/05	1	78.00	0	0.00	78.10	1	394	0.25%
2023/07/03	2	79.00	2	78.70	78.20	0	419	0.00%
2023/06/30	0.7	90.40	0	0.00	92.30	0.7	379	0.17%
2023/06/29	0	0.00	8	89.50	89.20	-8	340	-2.35%
2023/06/09	1	91.50	0	0.00	91.30	1	384	0.26%
2023/03/31	0	85.50	0	0.00	85.30	0	368	0.01%
2023/03/29	0	85.00	0	0.00	85.60	0	376	0.00%
2023/03/17	0	0.00	3	83.80	84.30	-3	352	-0.85%
2023/03/16	12	84.02	9	83.58	83.00	3	329	0.91%
2022/12/06	1	72.70	0	0.00	72.70	1	354	0.28%
2022/11/25	0	0.00	0.3	72.70	72.50	-0.3	376	-0.09%
2022/11/11	0	0.00	2	70.60	69.90	-2	369	-0.54%
2022/11/09	0	0.00	4	68.50	68.80	-4	367	-1.09%
2022/10/19	0	0.00	6	62.30	61.60	-6	442	-1.36%
2022/10/18	1	61.20	0	0.00	61.20	1	439	0.23%
2022/10/14	5	63.70	0	0.00	63.00	5	430	1.16%
2022/10/13	4	64.20	4	63.30	60.80	0	427	0.00%
2022/10/03	2	63.50	0	0.00	63.10	2	424	0.47%
2022/09/30	2	61.10	0	0.00	61.60	2	431	0.46%
2022/09/29	0	0.00	1	60.90	60.90	-1	434	-0.23%
2022/09/28	0	0.00	3	61.60	60.40	-3	439	-0.68%
2022/09/26	0	0.00	2	67.00	65.20	-2	440	-0.45%
2022/09/12	2	71.60	0	0.00	70.80	2	593	0.34%
2022/08/29	0	0.00	1	79.20	79.20	-1	783	-0.13%
2022/08/18	1	82.90	0	0.00	83.20	1	814	0.12%
2022/08/12	0	0.00	2	83.80	84.00	-2	837	-0.24%
2022/08/11	3	83.97	3	83.80	84.00	0	843	0.00%
2022/08/10	2	83.50	0	0.00	84.10	2	830	0.24%
2022/07/22	1	73.80	0	0.00	73.90	1	946	0.11%
2022/07/20	1	72.60	0	0.00	72.20	1	965	0.10%
2022/07/08	0	0.00	1	71.90	72.00	-1	1,253	-0.08%
2022/06/27	3	76.80	0	0.00	76.10	3	1,278	0.23%
2022/06/22	0	0.00	3	75.10	72.20	-3	1,241	-0.24%
2022/06/17	8	81.50	8	82.45	83.70	0	1,189	0.00%
2022/06/14	3	103.50	0	0.00	103.50	3	1,180	0.25%
2022/06/13	5.3	103.08	0	0.00	103.00	5.3	1,169	0.45%
2022/06/10	0.1	107.00	0	0.00	106.50	0.1	1,159	0.00%
2022/06/02	3	109.50	0	0.00	109.00	3	1,206	0.25%
2022/03/10	0	0.00	5	103.50	103.50	-5	1,892	-0.26%
2022/03/03	1	106.50	1	108.00	108.00	0	1,803	0.00%
2022/02/21	0	0.00	1	104.00	103.50	-1	2,092	-0.05%
2022/02/17	5	102.00	0	0.00	102.00	5	2,401	0.21%
2022/01/25	3	96.00	3	95.00	95.00	0	2,930	0.00%
2022/01/21	2	100.30	2	98.50	98.50	0	2,942	0.00%
2022/01/20	2	102.00	2	102.00	102.00	0	2,920	0.00%
2022/01/18	2	102.50	2	103.50	103.50	0	2,918	0.00%
2022/01/17	3	103.00	3	103.50	103.50	0	2,928	0.00%
2022/01/14	0	0.00	1	104.00	104.00	-1	2,934	-0.03%
2022/01/13	8	106.31	8	104.00	104.00	0	2,927	0.00%
2022/01/12	43	109.59	43	107.00	107.00	0	2,905	0.00%
2022/01/11	1	108.00	1	111.50	110.50	0	2,843	0.00%
2022/01/10	1	114.00	0	0.00	109.00	1	2,791	0.04%
2022/01/04	0	0.00	1	104.00	104.00	-1	2,724	-0.04%
2022/01/03	2	104.00	2	103.50	103.50	0	2,732	0.00%
2021/12/24	0	0.00	3	105.50	105.50	-3	2,803	-0.11%
2021/12/23	4	105.88	2	105.00	105.00	2	2,807	0.07%
2021/12/17	1	109.00	1	105.00	105.00	0	2,840	0.00%
2021/12/16	4	108.75	3	107.00	107.00	1	2,817	0.04%
2021/12/15	0	0.00	2	107.00	107.00	-2	2,800	-0.07%
2021/12/14	11	103.91	8	104.50	104.50	3	2,821	0.11%
2021/12/13	1	108.50	1	106.50	106.50	0	2,780	0.00%
2021/12/10	0	0.00	1	108.00	108.00	-1	2,761	-0.04%
2021/12/06	0	0.00	1	104.50	104.50	-1	2,554	-0.04%
2021/12/01	1	99.10	1	99.90	101.00	0	2,562	0.00%
2021/11/29	1	97.50	1	100.00	98.50	0	2,600	0.00%
2021/11/26	4	99.45	4	98.80	98.80	0	2,601	0.00%
2021/11/25	12	103.71	12	102.00	102.00	0	2,617	0.00%
2021/11/23	3.8	104.34	3	102.00	102.00	0.8	2,614	0.03%
2021/11/22	6	107.17	5	104.50	104.50	1	2,639	0.04%
2021/11/19	1	105.50	0	0.00	107.00	1	2,648	0.04%
2021/11/18	1	110.50	0	0.00	108.50	1	2,627	0.04%
2021/11/17	0	0.00	2	103.50	103.50	-2	2,627	-0.08%
2021/11/16	1	97.70	3	107.50	107.50	-2	2,552	-0.08%
2021/11/15	1	97.50	0	0.00	98.00	1	2,402	0.04%
2021/11/12	0	0.00	1	99.90	99.50	-1	2,406	-0.04%
2021/11/10	1	95.50	0	0.00	94.80	1	2,335	0.04%
2021/11/08	1	96.60	2	95.10	97.40	-1	2,466	-0.04%
2021/11/05	1	92.00	0	0.00	93.40	1	2,497	0.04%
2021/11/04	1	92.00	2	91.55	90.60	-1	2,726	-0.04%
2021/11/03	17	93.64	16	94.34	92.80	1	2,994	0.03%
2021/10/14	8	88.61	8	89.80	88.00	0	3,382	0.00%
2021/10/07	1	92.60	1	90.50	90.00	0	3,916	0.00%
2021/10/04	0	0.00	1	90.60	87.20	-1	4,193	-0.02%
2021/10/01	2	95.50	1.1	95.29	91.60	1	4,247	0.02%
2021/09/29	1	97.40	2	97.10	95.70	-1	4,534	-0.02%
2021/09/27	1	103.00	1	101.00	101.00	0	4,836	0.00%
2021/09/24	1	103.00	0	0.00	102.50	1	5,186	0.02%
2021/09/22	1	102.00	0	0.00	102.00	1	5,768	0.02%
2021/09/14	1	105.50	1	103.00	103.00	0	7,792	0.00%
2021/09/10	1	105.00	1	106.50	106.50	0	9,533	0.00%
2021/09/09	1	105.00	0	0.00	105.50	1	10,337	0.01%
2021/09/08	0	0.00	1	108.00	108.00	-1	10,557	-0.01%
2021/09/07	2	105.25	3	104.50	104.00	-1	10,745	-0.01%
2021/09/06	1	102.00	1	102.50	102.00	0	10,939	0.00%
2021/09/03	2	105.50	0	0.00	104.00	2	11,502	0.02%
2021/09/02	1	106.50	1	107.50	107.50	0	11,858	0.00%
2021/08/31	0	0.00	1	109.50	109.50	-1	12,513	-0.01%
2021/08/27	1	111.50	0	0.00	107.50	1	13,400	0.01%
2021/08/26	1	117.00	1.1	118.18	120.50	-0.1	13,503	0.00%
2021/08/25	2	116.50	7	118.50	119.50	-5	13,795	-0.04%
2021/08/23	1	118.50	1	119.00	117.00	0	13,976	0.00%
2021/08/19	5	109.50	0	0.00	109.50	5	13,888	0.04%
2021/08/18	2	103.50	2	108.75	111.00	0	13,840	0.00%
2021/08/17	1	106.00	2	103.75	103.00	-1	13,772	-0.01%
2021/08/16	3	109.00	5	107.40	105.50	-2	13,751	-0.01%
2021/08/13	6	115.58	5	116.30	112.50	1	13,679	0.01%
2021/08/11	0	0.00	1	107.50	109.50	-1	13,496	-0.01%
2021/08/09	3	114.17	8	116.38	118.00	-5	13,206	-0.04%
2021/08/06	1	107.50	0	0.00	107.50	1	12,922	0.01%
2021/08/05	2	105.00	1	103.00	103.50	1	12,891	0.01%
2021/08/04	1	105.50	1	106.50	108.00	0	12,892	0.00%
2021/08/02	1	103.00	1	105.50	105.00	0	12,949	0.00%
2021/07/30	1	103.00	0	0.00	101.50	1	12,926	0.01%
2021/07/29	1	111.50	0	0.00	109.50	1	12,884	0.01%
2021/07/27	1	104.50	1	104.00	104.00	0	12,855	0.00%
2021/07/23	4	111.88	4	110.63	109.00	0	12,840	0.00%
2021/07/21	1	109.00	4	105.13	105.50	-3	12,763	-0.02%
2021/07/20	1	108.50	0	0.00	111.00	1	12,747	0.01%
2021/07/15	5.1	114.47	5	115.70	118.00	0.1	12,841	0.00%
2021/07/14	0	0.00	1	111.50	112.00	-1	12,565	-0.01%
2021/07/13	1	120.50	0	0.00	111.00	1	12,477	0.01%
2021/07/12	1	117.50	0	0.00	123.00	1	12,377	0.01%
2021/07/06	6	122.83	6	122.50	120.00	0	12,017	0.00%
2021/07/05	7	121.29	6	120.54	124.50	1	11,887	0.01%
2021/07/02	8.5	128.70	6.5	129.23	128.00	2	11,742	0.02%
2021/07/01	9.6	134.26	9.6	135.52	131.00	0	11,599	0.00%
2021/06/30	16	131.81	19	132.30	134.00	-3	11,281	-0.03%
2021/06/29	15	132.93	12.2	132.52	130.50	2.8	11,026	0.03%
2021/06/28	12	136.92	13	137.73	137.50	-1	10,780	-0.01%
2021/06/25	20	136.20	20	135.30	134.00	0	10,339	0.00%
2021/06/24	41.5	137.67	40.5	137.54	134.50	1	9,950	0.01%
2021/06/23	47	134.59	45	127.68	132.00	2	9,231	0.02%
2021/06/22	16	151.16	14	149.93	138.50	2	8,802	0.02%
2021/06/21	43.2	155.48	42	156.12	149.50	1.2	7,861	0.01%
2021/06/18	10.3	142.71	12.1	141.10	145.50	-1.8	7,103	-0.03%
2021/06/16	0.1	128.00	2	130.75	120.50	-2	6,173	-0.03%
2021/06/15	7	129.50	3	129.00	126.50	4	6,121	0.07%
2021/06/11	7	136.50	8.1	132.15	131.00	-1.1	5,913	-0.02%
2021/06/10	3	126.83	2	128.50	130.50	1	5,356	0.02%
2021/06/09	1.1	127.67	10	119.50	119.00	-8.9	4,980	-0.18%
2021/06/08	0	0.00	5	119.50	119.50	-5	4,582	-0.11%
2021/06/07	9	114.56	10	119.85	109.00	-1	4,317	-0.02%
2021/06/04	4	119.13	7	116.36	120.00	-3	3,895	-0.08%
2021/06/03	1	107.50	0	0.00	109.50	1	3,408	0.03%
2021/06/02	13	95.37	17	97.12	99.80	-4	3,268	-0.12%
2021/06/01	0	0.00	1	85.30	90.80	-1	2,937	-0.03%
2021/05/24	2	74.20	0	0.00	74.00	2	2,634	0.08%
2021/05/17	0	0.00	2	66.65	66.80	-2	2,587	-0.08%
2021/05/14	0	0.00	6	70.65	71.00	-6	2,564	-0.23%
2021/05/13	0	0.00	2	67.30	71.90	-2	2,543	-0.08%
2021/05/12	0	0.00	2	75.10	71.20	-2	2,518	-0.08%
2021/05/10	6	81.30	0	0.00	80.80	6	2,413	0.25%
2021/05/05	5	78.78	5	77.80	77.80	0	2,364	0.00%
2021/05/04	0	0.00	14	75.66	77.30	-14	2,353	-0.59%
2021/05/03	5	81.00	3	80.77	80.60	2	2,298	0.09%
2021/04/29	0	0.00	5	79.50	79.90	-5	2,248	-0.22%
2021/04/26	0	0.00	6	79.85	81.80	-6	2,211	-0.27%
2021/04/23	11	78.70	0	0.00	78.80	11	2,175	0.51%
2021/04/22	10	82.87	5	85.80	80.00	5	2,152	0.23%
2021/04/21	5	80.84	7	81.79	83.00	-2	1,974	-0.10%
2021/04/19	12	80.35	1	80.60	80.60	11	1,888	0.58%
2021/04/16	1	79.70	0	0.00	79.90	1	1,854	0.05%
2021/04/15	1	77.60	0	0.00	77.70	1	1,840	0.05%
2021/04/14	1	77.80	6	78.00	78.10	-5	1,852	-0.27%
2021/04/08	1	79.90	0	0.00	79.90	1	1,908	0.05%
2021/04/01	2	80.50	1	80.90	80.50	1	2,046	0.05%
2021/03/31	0	0.00	5	81.82	82.30	-5	2,007	-0.25%
2021/03/30	1	79.70	0	0.00	80.10	1	1,972	0.05%
2021/03/25	1	77.20	0	0.00	78.10	1	2,024	0.05%
2021/03/24	3	77.03	0	0.00	77.50	3	2,029	0.15%
2021/03/23	1	76.80	0	0.00	77.20	1	2,025	0.05%
2021/03/22	10	77.50	20	79.15	78.50	-10	1,988	-0.50%
2021/03/19	16	76.54	10	76.10	76.10	6	1,970	0.30%
2021/03/18	17	77.92	7	75.96	76.10	10	2,036	0.49%
2021/03/16	2	68.85	2	68.90	69.20	0	1,879	0.00%
2021/03/12	1	67.60	0	0.00	68.10	1	1,951	0.05%
2021/02/26	4	63.65	0	0.00	64.60	4	1,856	0.22%
2021/02/04	0	0.00	7	60.39	61.40	-7	1,913	-0.37%
2021/01/25	0	0.00	2	58.20	58.40	-2	2,319	-0.09%
2021/01/15	0	0.00	4.3	59.18	58.10	-4.3	2,720	-0.16%
2021/01/12	0	0.00	2	61.35	60.50	-2	2,756	-0.07%
2021/01/11	0	0.00	1	62.40	62.40	-1	2,754	-0.04%
2021/01/08	1	62.10	1	62.50	62.00	0	2,789	0.00%
2021/01/05	2	64.95	0	0.00	65.00	2	3,071	0.07%
2020/12/31	1	66.30	0	0.00	66.30	1	3,038	0.03%
2020/12/29	1	67.70	0	0.00	67.40	1	3,044	0.03%
2020/12/28	4	70.05	0	0.00	68.80	4	3,020	0.13%
2020/12/22	0	0.00	2	66.50	66.00	-2	2,947	-0.07%
2020/12/21	4	68.38	1	69.10	68.30	3	2,930	0.10%
2020/12/18	2	66.45	0	0.00	66.10	2	2,889	0.07%
2020/12/17	3	67.00	0	0.00	66.50	3	2,911	0.10%
2020/12/16	4	67.90	0	0.00	68.10	4	2,933	0.14%
2020/12/15	0	0.00	3	68.90	68.00	-3	2,971	-0.10%
2020/12/14	2	70.45	2	70.80	70.50	0	2,947	0.00%
2020/12/08	0	0.00	1	68.10	67.80	-1	3,131	-0.03%
2020/12/07	0	0.00	3	67.10	66.70	-3	3,074	-0.10%
2020/12/04	1	66.90	0	0.00	66.80	1	3,128	0.03%
2020/11/17	1	64.80	0	0.00	64.50	1	4,625	0.02%
2020/11/16	0	0.00	10	65.40	65.50	-10	4,694	-0.21%
2020/11/12	0	0.00	1	65.70	65.60	-1	4,824	-0.02%
2020/11/11	0	0.00	1	67.00	67.10	-1	4,871	-0.02%
2020/11/10	0	0.00	2	68.00	66.50	-2	5,047	-0.04%
2020/11/09	2	70.55	1	72.10	70.50	1	5,062	0.02%
2020/11/06	1	68.50	0	0.00	69.50	1	5,089	0.02%
2020/11/03	2	67.30	0	0.00	66.60	2	5,434	0.04%
2020/11/02	1	65.40	0	0.00	67.10	1	5,499	0.02%
2020/10/29	0	0.00	5	67.00	67.10	-5	5,508	-0.09%
2020/10/28	5	67.50	1	66.70	66.90	4	5,496	0.07%
2020/10/27	1	64.80	1	64.60	65.90	0	5,373	0.00%
2020/10/23	0	0.00	1	65.00	64.80	-1	5,181	-0.02%
2020/10/21	6	64.05	0	0.00	63.40	6	5,123	0.12%
2020/10/16	1	62.60	0	0.00	62.80	1	5,066	0.02%
2020/10/15	23	63.90	23	64.52	62.80	0	5,088	0.00%
2020/10/14	1	63.10	2	63.50	63.50	-1	4,895	-0.02%
2020/10/07	1	59.60	0	0.00	59.00	1	4,699	0.02%
2020/10/06	2	59.10	0	0.00	58.70	2	4,682	0.04%
2020/10/05	1	58.90	0	0.00	58.90	1	4,720	0.02%
2020/09/25	0	0.00	6	55.60	55.50	-6	4,768	-0.13%
2020/09/11	0	0.00	1	60.60	60.00	-1	4,532	-0.02%
2020/09/08	1	65.00	0	0.00	64.30	1	4,663	0.02%
2020/09/04	2	68.40	1	68.10	70.00	1	4,521	0.02%
2020/09/03	1	70.40	1	70.00	69.70	0	4,485	0.00%
2020/09/02	10	70.55	10	71.10	70.70	0	4,414	0.00%
2020/08/24	0	0.00	3	55.40	55.40	-3	3,421	-0.09%
2020/08/20	1	55.10	0	0.00	55.30	1	3,339	0.03%
2020/08/19	15	56.97	10	57.80	56.60	5	3,245	0.15%
2020/08/18	0	0.00	1	58.60	58.50	-1	3,185	-0.03%
2020/08/14	10	56.95	6	55.63	55.80	4	3,080	0.13%
2020/08/12	2	52.90	1	52.00	55.20	1	2,776	0.04%
2020/08/11	2	53.45	0	0.00	52.10	2	2,700	0.07%
2020/08/10	0	0.00	1	49.35	50.60	-1	2,448	-0.04%
2020/08/07	1	44.35	1	44.35	46.00	0	2,291	0.00%
2020/08/06	13	44.83	12	45.06	44.85	1	2,268	0.04%
2020/08/05	6	42.75	6	42.78	43.25	0	2,197	0.00%
2020/08/03	3	39.95	3	39.85	39.90	0	2,218	0.00%
2020/07/31	5	39.44	0	0.00	39.00	5	2,215	0.23%
2020/07/30	1	38.70	0	0.00	39.10	1	2,210	0.05%
2020/07/10	2	37.20	3	36.07	35.90	-1	2,043	-0.05%
2020/07/09	2	38.40	0	0.00	38.10	2	1,997	0.10%
2020/07/08	0	0.00	1	38.50	38.40	-1	1,979	-0.05%
2020/07/06	1	41.05	0	0.00	41.30	1	1,886	0.05%
2020/07/03	5	41.26	2	41.30	41.35	3	1,855	0.16%
2020/07/02	0	0.00	1	40.40	40.15	-1	1,819	-0.05%
2020/06/19	0	0.00	1	38.90	38.70	-1	1,626	-0.06%
2020/06/17	1	38.90	10	38.90	40.00	-9	1,566	-0.57%
2020/06/15	0	0.00	3	36.52	37.25	-3	1,377	-0.22%
2020/06/12	0	0.00	3	33.47	33.90	-3	1,261	-0.24%
2020/06/11	0	0.00	2	33.73	32.85	-2	1,244	-0.16%
2020/06/10	10	35.20	0	0.00	34.40	10	1,212	0.83%
2020/06/05	0	0.00	2	32.15	32.45	-2	1,070	-0.19%
2020/05/28	3	30.32	0	0.00	29.90	3	949	0.32%
2020/05/12	0	0.00	10	28.50	28.75	-10	739	-1.35%
2020/05/11	0	0.00	1	28.40	28.70	-1	717	-0.14%
2020/04/21	1	23.60	0	0.00	23.55	1	682	0.15%
2020/03/31	11	21.20	11	21.52	22.00	0	707	0.00%
2020/03/27	0	0.00	40	22.30	22.10	-40	720	-5.55%
2020/03/23	5	19.10	0	0.00	19.10	5	713	0.70%
2020/03/13	5	22.75	0	0.00	23.70	5	653	0.76%
2020/02/14	0	0.00	49	26.60	26.65	-49	665	-7.36%
2020/02/12	0	0.00	25	26.55	26.55	-25	698	-3.58%
2020/02/10	25	25.88	0	0.00	26.00	25	698	3.58%
2020/01/16	0	0.00	51	28.60	28.70	-51	610	-8.35%
2019/12/26	40	27.18	0	0.00	27.15	40	511	7.82%
2019/12/23	0	0.00	1	26.85	28.00	-1	476	-0.21%
2019/12/17	19	25.95	0	0.00	26.00	19	430	4.41%
2019/12/16	70	26.01	0	0.00	25.95	70	429	16.31%
2019/12/13	10	26.05	0	0.00	26.10	10	421	2.37%
2019/11/29	0	0.00	20	26.35	25.90	-20	509	-3.92%
2019/11/15	20	25.60	0	0.00	25.60	20	479	4.17%
2019/11/13	0	0.00	22	26.09	26.05	-22	492	-4.47%
2019/11/11	20	24.80	0	0.00	25.50	20	491	4.07%
2019/11/04	0	0.00	20	25.20	25.20	-20	508	-3.94%
2019/10/08	20	24.33	0	0.00	23.80	20	481	4.16%
2019/08/29	1	23.30	0	0.00	23.30	1	366	0.27%
2019/08/26	0	0.00	2	23.10	23.25	-2	410	-0.49%
2019/08/16	0	0.00	1	23.35	23.35	-1	380	-0.26%
2019/08/12	0	0.00	1	23.25	23.10	-1	333	-0.30%
2019/07/12	2	21.30	0	0.00	21.25	2	332	0.60%
2019/07/10	1	21.45	5	21.40	21.45	-4	323	-1.24%
2019/07/09	5	22.80	0	0.00	22.85	5	307	1.62%
2019/06/04	0	0.00	3	22.65	22.20	-3	284	-1.05%
2019/06/03	3	22.15	0	0.00	22.50	3	260	1.15%
2019/05/09	0	0.00	1	22.50	22.50	-1	203	-0.49%
2019/04/01	0	0.00	1	21.45	21.40	-1	130	-0.76%
2019/02/14	0	0.00	1	20.00	20.20	-1	78	-1.27%
2019/02/11	1	19.65	1	19.75	19.80	0	72	0.00%
2018/11/05	15	19.42	15	19.55	19.65	0	111	0.00%
2018/08/17	1	19.90	0	0.00	19.85	1	128	0.78%
2018/08/09	1	20.00	0	0.00	20.00	1	121	0.82%
2018/08/08	0	0.00	6	20.00	20.05	-6	118	-5.05%
2018/08/07	7	20.87	2	20.90	20.90	5	110	4.54%
2018/06/13	1	20.80	0	0.00	20.70	1	99	1.01%
2018/03/12	1	21.50	0	0.00	21.55	1	282	0.35%
2018/03/07	1	21.50	0	0.00	21.50	1	279	0.36%
2018/01/09	12	20.60	12	20.96	21.50	0	350	0.00%
2018/01/05	0	0.00	2	21.50	21.65	-2	342	-0.58%
2018/01/03	3	21.85	2	21.75	21.55	1	341	0.29%
2018/01/02	3	21.07	2	21.95	21.80	1	324	0.31%