新鋼 (2032)-元大-四維券商分點個股進出

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

新鋼

(2032)

可現股當沖

股價
17.20
漲跌
▼0.60
漲幅
-3.37%
成交量
460張
產業
上市鋼鐵類股
185人加入追蹤

立即追蹤
本地時間:13:30

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

新鋼 (2032)籌碼相關－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/05/20	5	18.86	1	18.90	18.50	4	559	0.72%
2024/04/25	5	18.00	5	17.70	17.80	0	509	0.00%
2024/04/24	8	18.04	12	17.81	17.90	-4	510	-0.78%
2024/04/23	7	18.39	9	18.09	18.10	-2	514	-0.39%
2024/04/22	4	18.09	0	0.00	17.55	4	503	0.79%
2024/04/18	0	0.00	5	18.15	18.10	-5	490	-1.02%
2024/04/15	5	18.25	0	0.00	17.80	5	465	1.07%
2024/04/10	6	18.89	1	18.20	18.55	5	489	1.02%
2024/04/09	6	17.63	11	18.27	18.75	-5	456	-1.10%
2024/04/08	16	17.27	10	17.55	17.45	6	379	1.58%
2024/04/03	3	17.08	1	17.25	17.05	2	345	0.58%
2024/03/26	0	0.00	1	15.75	15.70	-1	588	-0.17%
2024/03/11	0.1	15.90	0	0.00	15.90	0.1	968	0.01%
2024/03/08	0	0.00	8	15.95	16.00	-8	969	-0.83%
2024/03/07	0	0.00	3	16.17	16.30	-3	967	-0.31%
2024/02/05	1	16.80	1	16.80	16.80	0	945	0.00%
2024/01/22	0	0.00	2	17.15	17.10	-2	925	-0.22%
2024/01/17	1	17.45	0	0.00	17.35	1	915	0.11%
2024/01/09	1	18.75	0	0.00	18.65	1	892	0.11%
2024/01/08	1	19.25	0	0.00	19.20	1	887	0.11%
2024/01/04	1	19.20	1	19.70	19.65	0	870	0.00%
2024/01/03	3	19.00	0	0.00	18.90	3	839	0.36%
2024/01/02	0	0.00	8	19.15	19.25	-8	829	-0.96%
2023/12/29	3	19.30	0	0.00	19.30	3	824	0.36%
2023/12/28	5	19.15	1	19.35	19.20	4	813	0.49%
2023/12/27	1	19.60	4	19.53	19.50	-3	793	-0.38%
2023/12/26	4	19.71	4	19.78	19.75	0	758	0.00%
2023/12/25	4	19.80	7	19.99	20.10	-3	684	-0.44%
2023/12/22	2	18.15	0	0.00	18.30	2	522	0.38%
2023/12/20	3	19.18	1	18.90	19.25	2	481	0.42%
2023/12/19	8	18.17	3	18.10	18.40	5	405	1.23%
2023/12/18	3	19.30	5	18.95	19.35	-2	282	-0.71%
2023/12/15	5	17.37	0	0.00	17.60	5	149	3.34%
2023/11/24	1	16.05	0	0.00	16.10	1	86	1.16%
2023/11/23	2	16.15	0	0.00	16.15	2	86	2.31%
2023/09/19	2	16.75	0	0.00	16.95	2	133	1.50%
2023/08/07	5	18.25	0	0.00	18.00	5	151	3.31%
2023/08/02	5	17.50	0	0.00	17.95	5	144	3.45%
2023/07/21	0	0.00	7	17.05	17.25	-7	122	-5.70%
2023/07/17	0	0.00	5	17.25	17.25	-5	133	-3.75%
2023/05/03	2	18.35	0	0.00	18.35	2	320	0.62%
2023/04/14	0	0.00	5	19.85	20.15	-5	440	-1.14%
2023/04/11	3	19.70	0	0.00	19.70	3	491	0.61%
2023/03/21	0	0.00	1.1	19.95	19.85	-1.1	1,230	-0.09%
2023/03/17	0	0.00	2	19.75	19.80	-2	1,226	-0.16%
2023/03/16	1	20.00	0	0.00	19.50	1	1,226	0.08%
2023/03/14	1	20.35	0	0.00	20.25	1	1,229	0.08%
2023/03/13	1	20.50	0	0.00	20.50	1	1,240	0.08%
2023/02/24	0	0.00	2	21.00	20.75	-2	1,231	-0.16%
2023/02/22	5	20.80	0	0.00	20.80	5	1,219	0.41%
2023/02/21	3	21.10	0	0.00	21.00	3	1,218	0.25%
2023/02/20	0	0.00	2	20.98	21.00	-2	1,234	-0.16%
2023/02/16	2	21.05	0	0.00	20.90	2	1,291	0.15%
2023/02/10	3	20.75	0	0.00	20.70	3	1,286	0.23%
2023/02/06	0	0.00	1	21.30	21.15	-1	1,282	-0.08%
2023/02/02	1	21.70	2	21.88	21.75	-1	1,258	-0.08%
2023/02/01	2	21.60	2	21.95	21.95	0	1,248	0.00%
2023/01/31	2	21.35	3	21.43	21.50	-1	1,217	-0.08%
2023/01/30	3	20.88	2	21.00	21.05	1	1,185	0.08%
2023/01/17	1	20.65	3	20.57	20.70	-2	1,170	-0.17%
2023/01/16	3	20.70	1	20.65	20.65	2	1,172	0.17%
2023/01/13	0	0.00	2	20.50	20.45	-2	1,160	-0.17%
2023/01/12	1	20.45	1	20.55	20.45	0	1,158	0.00%
2023/01/11	0	0.00	1	20.30	20.35	-1	1,137	-0.09%
2023/01/10	4	20.29	0	0.00	20.15	4	1,135	0.35%
2023/01/09	1	20.20	0	0.00	20.10	1	1,133	0.09%
2023/01/05	0	0.00	7	19.94	20.00	-7	1,131	-0.62%
2023/01/04	6	20.27	1	20.50	20.00	5	1,128	0.44%
2023/01/03	0	0.00	10	20.16	20.35	-10	1,117	-0.89%
2022/12/30	4	20.45	2	20.80	20.30	2	1,106	0.18%
2022/12/29	6	20.03	0	0.00	20.10	6	1,079	0.56%
2022/12/28	2	20.75	1	20.75	20.40	1	1,064	0.09%
2022/12/27	0	0.00	1	20.65	20.60	-1	1,049	-0.10%
2022/12/26	12	20.53	0	0.00	20.60	12	1,036	1.16%
2022/12/23	6	20.88	5	21.01	21.10	1	1,012	0.10%
2022/12/22	9	20.95	11	21.06	21.25	-2	981	-0.20%
2022/12/21	7	21.01	10	21.30	21.30	-3	865	-0.35%
2022/12/20	1	19.95	4	19.90	19.40	-3	680	-0.44%
2022/12/15	11	20.17	16	20.42	20.25	-5	625	-0.80%
2022/12/14	5	19.39	1	19.55	19.20	4	455	0.88%
2022/12/13	4	19.95	2	19.83	19.80	2	435	0.46%
2022/12/12	0	0.00	1	18.40	18.40	-1	405	-0.25%
2022/12/08	1	18.40	1	18.60	18.45	0	417	0.00%
2022/12/07	1	18.45	0	0.00	18.45	1	420	0.24%
2022/12/05	0	0.00	1	18.90	19.05	-1	430	-0.23%
2022/12/02	2	18.43	1	18.70	18.50	1	450	0.22%
2022/12/01	1	18.75	1	18.80	18.85	0	480	0.00%
2022/11/30	0	0.00	4	18.69	18.75	-4	482	-0.83%
2022/11/29	0	0.00	4	18.29	18.45	-4	479	-0.83%
2022/11/28	0	0.00	2	18.08	18.10	-2	489	-0.41%
2022/11/25	10	18.53	2	18.78	18.15	8	494	1.62%
2022/11/17	0	0.00	2	18.63	18.70	-2	524	-0.38%
2022/11/16	1	18.50	0	0.00	18.55	1	525	0.19%
2022/11/15	3	18.85	3	18.88	18.95	0	527	0.00%
2022/11/14	5	17.99	2	18.03	18.05	3	501	0.60%
2022/11/10	0	0.00	5	17.34	17.25	-5	655	-0.76%
2022/11/04	0	0.00	5	16.55	16.85	-5	730	-0.68%
2022/11/03	0	0.00	2	16.75	16.75	-2	733	-0.27%
2022/11/02	12	16.79	0	0.00	16.65	12	735	1.63%
2022/11/01	0	0.00	1	16.50	16.55	-1	733	-0.14%
2022/10/28	0	0.00	1	16.60	16.20	-1	745	-0.13%
2022/10/27	2	16.53	0	0.00	16.65	2	755	0.26%
2022/10/25	0	0.00	2	16.55	16.65	-2	902	-0.22%
2022/10/24	0	0.00	2	17.15	16.75	-2	903	-0.22%
2022/10/21	1	16.15	1	16.15	16.15	0	899	0.00%
2022/10/20	4	16.26	0	0.00	16.40	4	901	0.44%
2022/10/19	0	0.00	1	16.85	16.70	-1	902	-0.11%
2022/10/18	0	0.00	1	16.75	16.65	-1	906	-0.11%
2022/10/17	2	16.00	1	16.35	16.50	1	910	0.11%
2022/10/14	1	16.95	3	17.02	16.95	-2	911	-0.22%
2022/10/13	2	16.35	2	17.20	16.35	0	912	0.00%
2022/10/12	2	17.20	4	17.58	17.45	-2	910	-0.22%
2022/10/11	0	0.00	1	17.75	17.75	-1	913	-0.11%
2022/10/07	1	18.40	2	18.60	18.40	-1	913	-0.11%
2022/10/06	6	18.50	1	18.50	18.50	5	918	0.54%
2022/10/05	2	19.00	4	18.89	18.60	-2	928	-0.22%
2022/10/04	2	18.45	0	0.00	18.60	2	936	0.21%
2022/10/03	53	18.10	1	18.20	18.15	52	935	5.56%
2022/09/30	20	18.30	0	0.00	18.20	20	939	2.13%
2022/09/29	42	18.15	2	18.35	18.30	40	941	4.25%
2022/09/28	1	18.10	0	0.00	17.80	1	941	0.11%
2022/09/26	1	19.10	5	18.91	18.60	-4	945	-0.42%
2022/09/23	0	0.00	3	19.90	19.85	-3	954	-0.31%
2022/09/21	1	19.80	0	0.00	19.70	1	977	0.10%
2022/09/20	5	20.02	0	0.00	20.20	5	981	0.51%
2022/09/19	2	20.30	3	20.68	20.20	-1	980	-0.10%
2022/09/16	2	19.95	0	0.00	19.80	2	957	0.21%
2022/09/15	0	0.00	2	20.23	20.25	-2	962	-0.21%
2022/09/14	1	20.15	1	20.05	20.15	0	968	0.00%
2022/09/13	0	0.00	1	20.20	20.20	-1	977	-0.10%
2022/09/12	4	20.46	8	20.41	20.35	-4	984	-0.41%
2022/09/08	4	20.10	4	20.00	20.35	0	982	0.00%
2022/09/07	3	19.78	0	0.00	19.75	3	957	0.31%
2022/08/30	0	0.00	3	19.77	19.90	-3	938	-0.32%
2022/08/29	1	19.75	0	0.00	19.75	1	937	0.11%
2022/08/25	0	0.00	1	20.55	20.65	-1	932	-0.11%
2022/08/24	1	20.45	29	20.81	20.45	-28	930	-3.01%
2022/08/23	2	20.13	1	20.35	20.20	1	921	0.11%
2022/08/22	3	20.35	1	20.80	20.40	2	919	0.22%
2022/08/19	0	0.00	1	21.35	21.10	-1	905	-0.11%
2022/08/18	7	21.18	1	21.50	21.30	6	897	0.67%
2022/08/17	56	21.00	61	21.36	20.95	-5	840	-0.59%
2022/08/16	1	19.70	1	19.55	19.50	0	744	0.00%
2022/08/15	4	19.90	0	0.00	19.90	4	746	0.54%
2022/08/12	3	19.93	55	20.04	19.55	-52	737	-7.05%
2022/08/10	0	0.00	2	18.55	18.50	-2	718	-0.28%
2022/08/09	3	18.50	0	0.00	18.50	3	724	0.41%
2022/08/05	0	0.00	1	18.95	18.90	-1	748	-0.13%
2022/08/04	3	18.32	2	18.50	18.40	1	767	0.13%
2022/08/03	1	18.85	2	19.05	18.70	-1	777	-0.13%
2022/08/02	3	19.32	6	20.01	19.30	-3	790	-0.38%
2022/08/01	7	19.26	0	0.00	20.05	7	729	0.96%
2022/07/13	0	0.00	5	18.22	18.40	-5	1,140	-0.44%
2022/07/12	4	17.85	0	0.00	17.65	4	1,189	0.34%
2022/07/11	1	18.80	0	0.00	19.00	1	1,347	0.07%
2022/07/07	6	18.35	45	18.35	18.60	-39	2,015	-1.94%
2022/07/06	8	18.56	4	18.48	18.35	4	2,073	0.19%
2022/07/05	6	18.88	10	19.04	19.15	-4	2,153	-0.19%
2022/07/04	7	18.56	11	18.67	18.70	-4	2,237	-0.18%
2022/07/01	35	18.93	33	19.01	18.50	2	2,367	0.08%
2022/06/30	20	19.71	16	19.53	19.15	4	2,405	0.17%
2022/06/29	20	20.16	20	20.27	20.30	0	2,420	0.00%
2022/06/28	11	21.85	11	21.86	22.10	0	2,440	0.00%
2022/06/27	3	22.30	3	22.27	22.30	0	2,509	0.00%
2022/06/24	7	21.61	6	21.72	21.65	1	2,550	0.04%
2022/06/23	13	21.61	18	21.62	21.35	-5	2,608	-0.19%
2022/06/22	15	21.84	12	21.82	21.60	3	2,703	0.11%
2022/06/21	12	22.13	19	22.22	22.50	-7	2,932	-0.24%
2022/06/20	35	22.22	35	22.21	21.75	0	3,078	0.00%
2022/06/17	6	22.62	18	22.71	22.95	-12	3,979	-0.30%
2022/06/16	13	23.87	12	24.10	23.15	1	4,169	0.02%
2022/06/15	14	24.03	10	24.27	24.00	4	4,229	0.09%
2022/06/14	8	23.65	18	23.71	24.00	-10	4,287	-0.23%
2022/06/13	20	24.03	13	24.18	24.00	7	4,360	0.16%
2022/06/10	6	24.80	57	24.76	24.75	-51	4,459	-1.14%
2022/06/09	8	25.46	3	25.50	25.20	5	4,576	0.11%
2022/06/08	6	25.93	8	25.99	25.85	-2	4,908	-0.04%
2022/06/07	8	25.93	2	25.95	25.85	6	5,224	0.11%
2022/06/06	0	0.00	4	26.05	26.15	-4	5,659	-0.07%
2022/06/02	10	25.95	10	26.16	25.65	0	6,499	0.00%
2022/06/01	9	26.00	6	26.15	26.05	3	6,962	0.04%
2022/05/31	12	26.24	2	26.40	25.95	10	7,358	0.14%
2022/05/30	6	26.32	8	26.46	26.45	-2	7,741	-0.03%
2022/05/27	5	26.21	4	26.35	26.10	1	8,460	0.01%
2022/05/26	6	26.55	0	0.00	26.10	6	8,484	0.07%
2022/05/25	0	0.00	4	26.74	27.00	-4	8,646	-0.05%
2022/05/24	5	26.91	0	0.00	26.60	5	8,690	0.06%
2022/05/19	0	0.00	3	25.90	26.15	-3	9,331	-0.03%
2022/05/12	1	25.40	0	0.00	25.30	1	9,280	0.01%
2022/05/10	0	0.00	3	26.48	26.90	-3	9,259	-0.03%
2022/05/06	0	0.00	1	28.20	28.10	-1	9,235	-0.01%
2022/05/05	0	0.00	4	29.13	29.15	-4	9,231	-0.04%
2022/05/04	4.2	28.84	0	0.00	28.60	4.2	9,215	0.05%
2022/05/03	1.3	28.33	4	28.76	29.20	-2.7	9,206	-0.03%
2022/04/29	4	29.01	0	0.00	28.95	4	9,182	0.04%
2022/04/28	2	29.60	3	29.77	29.00	-1	9,210	-0.01%
2022/04/27	2	29.08	2	29.60	29.05	0	9,182	0.00%
2022/04/26	2	30.28	0	0.00	30.05	2	9,145	0.02%
2022/04/25	3	31.95	3	31.73	31.45	0	9,108	0.00%
2022/04/22	0	33.20	3	33.53	33.15	-3	9,070	-0.03%
2022/04/21	1	33.05	3	33.47	33.15	-2	9,073	-0.02%
2022/04/20	5	33.77	0	0.00	33.65	5	9,079	0.06%
2022/04/19	3	33.82	6	34.03	33.55	-3	9,031	-0.03%
2022/04/18	5	34.33	8	34.13	33.90	-3	8,957	-0.03%
2022/04/15	21	35.46	16	35.39	34.75	5	8,911	0.06%
2022/04/14	44	37.15	34.5	35.82	35.10	9.5	8,748	0.11%
2022/04/13	11	36.15	21.5	37.01	37.30	-10.5	8,295	-0.13%
2022/04/12	1	33.95	2	34.45	33.95	-1	8,076	-0.01%
2022/04/11	5	34.52	1	35.20	33.90	4	8,015	0.05%
2022/04/08	3	34.53	5	34.63	34.70	-2	7,933	-0.03%
2022/04/07	6	34.61	31	34.50	33.40	-25	7,841	-0.32%
2022/04/06	6	33.95	7	33.86	33.90	-1	7,705	-0.01%
2022/04/01	0	0.00	3	33.12	33.25	-3	7,653	-0.04%
2022/03/31	1	33.70	0	0.00	33.15	1	7,627	0.01%
2022/03/30	7	33.29	8	33.66	34.10	-1	7,596	-0.01%
2022/03/29	1	33.70	0	0.00	33.60	1	7,522	0.01%
2022/03/28	1	34.35	2	34.40	34.45	-1	7,482	-0.01%
2022/03/25	10	35.40	18	34.99	35.20	-8	7,440	-0.11%
2022/03/24	22	35.46	37	35.86	35.20	-15	7,355	-0.20%
2022/03/23	10	34.52	8	34.59	34.45	2	7,129	0.03%
2022/03/22	120	36.30	95	36.22	35.40	25	6,974	0.36%	大買/
2022/03/21	1	34.15	14	34.56	34.75	-13	6,058	-0.21%
2022/03/18	5	31.74	1	31.95	31.60	4	5,864	0.07%
2022/03/17	25	31.40	3	31.78	31.85	22	5,815	0.38%
2022/03/16	47	31.65	53	31.49	31.40	-6	5,757	-0.10%
2022/03/15	15	32.25	1	32.00	31.60	14	5,680	0.25%
2022/03/14	4	33.40	5	33.42	33.60	-1	5,591	-0.02%
2022/03/11	11	33.53	17.5	33.89	33.20	-6.5	5,478	-0.12%
2022/03/10	17	32.84	16	32.77	32.70	1	5,139	0.02%
2022/03/09	128	32.68	82	32.35	33.65	46	4,827	0.95%	大買/
2022/03/08	94	33.91	70.5	33.69	31.50	23.5	4,396	0.53%
2022/03/07	73	31.97	85	32.25	33.60	-12	3,555	-0.34%
2022/03/04	49	32.55	37	32.55	30.55	12	3,091	0.39%
2022/03/03	52	32.05	49	31.87	31.20	3	2,699	0.11%
2022/03/02	19	30.55	9	30.13	31.55	10	2,317	0.43%
2022/03/01	0	0.00	3	29.60	29.60	-3	1,620	-0.19%
2022/02/25	4	26.39	7	25.86	26.95	-3	1,631	-0.18%
2022/02/24	7	24.71	1	25.05	24.50	6	1,477	0.41%
2022/02/23	20	25.07	16	25.09	25.85	4	1,429	0.28%
2022/02/22	10	25.51	8	25.61	25.60	2	1,238	0.16%
2022/02/21	2	23.65	2	24.35	24.35	0	844	0.00%
2022/02/18	2	21.90	7	22.06	22.15	-5	768	-0.65%
2022/02/17	4	22.03	4	22.18	21.85	0	770	0.00%
2022/02/16	3	21.98	8	22.01	21.90	-5	774	-0.65%
2022/02/15	5	22.35	7	22.06	21.85	-2	781	-0.26%
2022/02/14	2	22.75	0	0.00	22.30	2	812	0.25%
2022/02/11	9	22.88	4	23.00	23.00	5	814	0.61%
2022/02/10	0	0.00	3	23.55	23.25	-3	823	-0.36%
2022/02/09	3	23.07	7	23.11	23.15	-4	864	-0.46%
2022/02/08	13	22.72	6	22.80	22.95	7	860	0.81%
2022/02/07	0	0.00	2	21.78	22.65	-2	862	-0.23%
2022/01/26	2	21.35	0	0.00	21.35	2	867	0.23%
2022/01/21	1	22.70	0	0.00	21.95	1	883	0.11%
2022/01/19	2	21.15	2	21.30	21.20	0	836	0.00%
2022/01/14	4	22.21	6	21.82	21.80	-2	925	-0.22%
2022/01/13	2	22.83	0	0.00	22.90	2	929	0.22%
2022/01/10	5	22.15	5	22.60	22.00	0	889	0.00%
2022/01/07	0	0.00	4	22.93	22.70	-4	887	-0.45%
2021/12/30	0	0.00	3	23.80	23.80	-3	930	-0.32%
2021/12/28	0	0.00	2	23.80	23.70	-2	960	-0.21%
2021/12/27	2	24.20	0	0.00	23.80	2	985	0.20%
2021/12/22	1	24.65	1	24.40	24.35	0	1,023	0.00%
2021/12/10	1	23.20	1	23.90	23.25	0	1,036	0.00%
2021/12/09	0	0.00	1	23.65	23.50	-1	1,055	-0.09%
2021/12/08	1	24.25	1	24.70	23.75	0	1,092	0.00%
2021/12/03	2	23.30	3	23.50	23.35	-1	1,171	-0.09%
2021/11/24	2	24.30	1	24.25	24.55	1	1,744	0.06%
2021/11/22	0	0.00	1	23.35	23.25	-1	2,102	-0.05%
2021/11/19	1	23.00	10	23.01	23.00	-9	2,115	-0.43%
2021/11/17	0	0.00	1	23.75	23.55	-1	2,244	-0.04%
2021/11/15	2	24.00	2	24.15	23.90	0	2,284	0.00%
2021/11/11	1	25.05	1	25.65	24.60	0	2,345	0.00%
2021/11/09	0	0.00	3	24.65	24.85	-3	2,413	-0.12%
2021/11/08	4	25.00	1	25.05	24.55	3	2,485	0.12%
2021/11/05	2	23.30	4	23.58	23.35	-2	2,477	-0.08%
2021/11/04	2	24.40	1	23.75	23.70	1	2,490	0.04%
2021/11/02	1	23.40	2	23.23	23.15	-1	2,553	-0.04%
2021/11/01	0	0.00	6	23.57	23.60	-6	2,592	-0.23%
2021/10/29	1	23.65	0	0.00	23.60	1	2,607	0.04%
2021/10/28	0	0.00	0.2	24.10	24.10	-0.2	2,623	-0.01%
2021/10/26	0	0.00	1	24.25	24.20	-1	2,746	-0.04%
2021/10/22	2	24.80	1	25.10	24.60	1	2,965	0.03%
2021/10/21	1	26.60	4	27.15	27.20	-3	3,044	-0.10%
2021/10/19	0	0.00	12	25.89	25.60	-12	3,238	-0.37%
2021/10/18	4	25.58	2	25.50	25.50	2	3,406	0.06%
2021/10/15	1	25.40	0	0.00	25.65	1	3,858	0.03%
2021/10/14	1	24.75	0	0.00	25.15	1	4,429	0.02%
2021/10/07	0	0.00	2.1	25.28	25.90	-2.1	4,716	-0.04%
2021/10/05	2	25.60	0	0.00	25.60	2	4,984	0.04%
2021/10/04	1	25.20	2	25.05	24.30	-1	5,017	-0.02%
2021/09/30	1	27.70	0	0.00	27.70	1	5,135	0.02%
2021/09/28	2	27.15	2	27.35	27.10	0	5,854	0.00%
2021/09/27	1	27.50	0	0.00	27.45	1	6,614	0.02%
2021/09/24	0	0.00	1	27.60	27.60	-1	7,229	-0.01%
2021/09/16	1	29.70	5	30.40	29.70	-4	7,627	-0.05%
2021/09/14	8	30.24	1	30.15	30.35	7	7,793	0.09%
2021/09/13	1	31.00	1	31.50	31.35	0	7,848	0.00%
2021/09/10	6	30.45	2	30.83	30.70	4	7,834	0.05%
2021/09/09	9	30.19	11	29.57	30.30	-2	7,809	-0.03%
2021/09/08	5	29.70	1	29.65	29.60	4	7,796	0.05%
2021/09/06	1	31.85	1	31.20	31.30	0	7,783	0.00%
2021/09/01	10	33.53	20	34.35	34.10	-10	7,656	-0.13%
2021/08/31	11	33.45	5	33.28	34.00	6	7,547	0.08%
2021/08/30	4	31.99	1	32.05	32.30	3	7,404	0.04%
2021/08/27	9.1	32.15	5	32.05	31.80	4.1	7,363	0.06%
2021/08/26	8	32.85	9	33.04	33.15	-1	7,249	-0.01%
2021/08/23	1	30.50	0	0.00	30.45	1	7,227	0.01%
2021/08/20	1	28.85	0	0.00	28.70	1	7,240	0.01%
2021/08/18	3	29.47	5	28.99	30.80	-2	7,254	-0.03%
2021/08/13	4	32.35	2	32.73	32.00	2	7,242	0.03%
2021/08/12	1	33.75	1	33.90	34.15	0	7,236	0.00%
2021/08/11	32	31.53	45	31.05	31.05	-13	7,200	-0.18%
2021/08/05	0	0.00	2	32.90	32.80	-2	7,265	-0.03%
2021/08/04	1	34.50	0	0.00	34.60	1	7,302	0.01%
2021/08/03	3	35.27	0	0.00	35.25	3	7,676	0.04%
2021/08/02	0	0.00	11	35.17	35.90	-11	7,833	-0.14%
2021/07/30	10	35.73	2	36.15	34.80	8	7,843	0.10%
2021/07/29	9	35.77	1	36.15	35.80	8	7,815	0.10%
2021/07/28	43.2	35.16	40	34.69	34.30	3.2	7,793	0.04%
2021/07/27	12.3	35.62	10	35.52	34.65	2.3	7,705	0.03%
2021/07/26	3	38.53	3	39.23	38.40	0	7,689	0.00%
2021/07/23	25.3	39.88	18	40.17	39.10	7.3	7,803	0.09%
2021/07/22	15	39.23	6	39.33	38.30	9	7,680	0.12%
2021/07/21	20	43.97	98.2	45.47	39.55	-78.2	7,581	-1.03%
2021/07/20	135.2	41.99	55.1	40.34	42.30	80.1	7,209	1.11%	大買/
2021/07/19	4	41.10	6	40.92	41.30	-2	6,716	-0.03%
2021/07/16	1	37.10	3	36.00	37.55	-2	6,764	-0.03%
2021/07/15	3	37.20	1	36.75	37.20	2	6,806	0.03%
2021/07/14	5	34.40	0	0.00	33.85	5	6,930	0.07%
2021/07/13	7	37.54	10	37.16	37.15	-3	7,005	-0.04%
2021/07/12	11.1	40.02	9	40.83	41.25	2.1	7,106	0.03%
2021/07/09	0	0.00	1	36.90	37.50	-1	7,131	-0.01%
2021/07/08	5	36.52	2	36.30	36.50	3	7,232	0.04%
2021/07/07	2	34.70	5	35.25	34.85	-3	7,360	-0.04%
2021/07/06	12	36.55	15	36.35	36.10	-3	7,509	-0.04%
2021/07/05	64.1	39.11	44	39.44	39.05	20.1	7,433	0.27%
2021/07/02	29.7	34.03	30	35.05	36.40	-0.3	6,975	0.00%
2021/07/01	29.1	32.73	18	32.93	33.10	11.1	6,233	0.18%
2021/06/30	5	30.10	0	0.00	30.10	5	5,647	0.09%
2021/06/28	0	0.00	25	24.95	24.95	-25	5,583	-0.45%
2021/06/25	2	21.48	20	22.70	22.70	-18	5,515	-0.33%
2021/06/24	0	0.00	1	20.65	20.65	-1	5,223	-0.02%
2021/06/23	3	20.28	1	20.20	20.15	2	5,164	0.04%
2021/06/22	6	20.07	17	20.26	20.80	-11	5,065	-0.22%
2021/06/18	2	19.95	3	19.95	19.95	-1	4,971	-0.02%
2021/06/17	4	20.33	2	20.55	20.25	2	4,953	0.04%
2021/06/16	4	20.50	4	20.68	20.00	0	4,940	0.00%
2021/06/15	4	20.50	2	21.30	20.30	2	4,916	0.04%
2021/06/11	2	19.95	17	20.01	19.85	-15	4,888	-0.31%
2021/06/09	2	20.50	0	0.00	19.85	2	4,880	0.04%
2021/06/08	8	20.50	18	20.71	20.60	-10	4,865	-0.21%
2021/06/07	15	20.42	16	20.70	20.25	-1	4,843	-0.02%
2021/06/04	18	20.84	13	21.13	20.65	5	4,818	0.10%
2021/06/03	4	21.43	1	20.95	21.00	3	4,778	0.06%
2021/06/02	9	20.82	9	21.03	21.20	0	4,747	0.00%
2021/06/01	7	20.51	6	20.68	20.85	1	4,693	0.02%
2021/05/31	0	0.00	11	21.57	20.45	-11	4,680	-0.24%
2021/05/28	12	20.38	4.2	20.26	20.45	7.8	4,518	0.17%
2021/05/27	0	0.00	2	18.60	18.60	-2	4,424	-0.05%
2021/05/26	2	18.20	0	0.00	18.30	2	4,393	0.05%
2021/05/25	0	0.00	1	18.55	18.05	-1	4,404	-0.02%
2021/05/24	3	18.63	1	18.30	18.30	2	4,474	0.04%
2021/05/21	0	0.00	1	18.20	18.75	-1	4,568	-0.02%
2021/05/20	11	18.55	0	0.00	17.85	11	4,552	0.24%
2021/05/18	3	15.62	3	16.67	16.80	0	4,469	0.00%
2021/05/12	6	20.39	0	0.00	19.85	6	4,263	0.14%
2021/05/11	2	22.60	10	23.73	22.05	-8	4,176	-0.19%
2021/05/10	1	21.80	22	22.61	23.00	-21	3,779	-0.56%
2021/05/06	0	0.00	7	21.34	20.95	-7	3,564	-0.20%
2021/05/05	12	20.94	7	20.56	20.45	5	3,501	0.14%
2021/05/04	2	21.55	12	19.64	19.50	-10	3,446	-0.29%
2021/05/03	11	21.77	4	22.96	21.00	7	3,396	0.21%
2021/04/29	21	21.96	3	22.10	22.05	18	3,272	0.55%
2021/04/28	1	21.55	7	20.98	21.60	-6	3,090	-0.19%
2021/04/27	1	21.50	0	0.00	21.30	1	3,049	0.03%
2021/04/26	6	21.20	1	21.95	21.80	5	2,978	0.17%
2021/04/23	18	20.52	3	20.50	20.15	15	2,912	0.52%
2021/04/22	6	22.78	11	22.77	21.30	-5	2,851	-0.18%
2021/04/21	2	21.25	1	21.45	21.10	1	2,633	0.04%
2021/04/20	11	22.54	6	21.92	21.10	5	2,570	0.19%
2021/04/19	1	20.95	13	21.50	21.60	-12	2,444	-0.49%
2021/04/16	8	19.26	11	19.23	19.65	-3	2,339	-0.13%
2021/04/15	7	17.94	3	17.83	18.30	4	2,155	0.19%
2021/04/14	17	17.69	38.3	17.45	17.30	-21.3	2,002	-1.06%
2021/04/13	30	17.24	14	17.19	17.00	16	1,900	0.84%
2021/04/12	45	17.01	1	16.40	17.10	44	1,835	2.40%
2021/04/09	3	16.17	6	15.53	15.55	-3	1,672	-0.18%
2021/04/08	3	16.05	0.4	16.00	16.20	2.6	1,887	0.14%
2021/04/07	0.3	14.80	5	14.80	14.90	-4.7	1,932	-0.24%
2021/04/06	0	0.00	4	14.45	14.80	-4	1,981	-0.20%
2021/04/01	2	14.20	6	14.10	14.10	-4	1,967	-0.20%
2021/03/31	5	14.15	0	0.00	14.05	5	1,984	0.25%
2021/03/29	2	14.15	0	0.00	14.00	2	2,098	0.10%
2021/03/23	6	13.60	2	13.90	13.75	4	2,583	0.15%
2021/03/22	0	0.00	5	13.79	13.85	-5	2,606	-0.19%
2021/03/19	1	13.65	0	0.00	13.65	1	2,681	0.04%
2021/03/16	0	0.00	17	13.80	13.80	-17	2,908	-0.58%
2021/03/15	2	13.90	0	0.00	14.00	2	2,907	0.07%
2021/03/12	3	14.15	0	0.00	14.05	3	2,931	0.10%
2021/03/11	2	14.15	0	0.00	14.15	2	2,947	0.07%
2021/03/10	5	14.18	0	0.00	14.20	5	2,972	0.17%
2021/03/09	10	14.73	4	14.53	14.50	6	3,001	0.20%
2021/03/08	5	14.34	0	0.00	14.30	5	3,024	0.17%
2021/03/04	0	0.00	3	14.60	14.85	-3	3,288	-0.09%
2021/03/03	1	14.75	6	14.78	14.70	-5	3,314	-0.15%
2021/03/02	0	0.00	2	14.75	14.55	-2	3,379	-0.06%
2021/02/26	0	0.00	4	14.65	14.90	-4	3,430	-0.12%
2021/02/25	3	14.85	0	0.00	14.90	3	3,422	0.09%
2021/02/24	3	14.83	3	14.82	14.70	0	3,413	0.00%
2021/02/23	5	15.14	0	0.00	15.55	5	3,330	0.15%
2021/02/22	5	14.06	0	0.00	14.15	5	3,201	0.16%
2021/02/19	11	13.58	10	13.68	13.80	1	3,179	0.03%
2021/01/29	0	0.00	4	12.60	12.35	-4	3,135	-0.13%
2021/01/28	0	0.00	2	12.78	12.50	-2	3,124	-0.06%
2021/01/27	0	0.00	4	13.00	12.85	-4	3,113	-0.13%
2021/01/26	0	0.00	1	13.20	13.00	-1	3,109	-0.03%
2021/01/25	11	13.10	10	13.45	13.55	1	3,095	0.03%
2021/01/22	3	13.00	3	12.68	13.05	0	3,074	0.00%
2021/01/21	9	12.86	3	12.78	12.95	6	3,060	0.20%
2021/01/18	0	0.00	1	13.15	13.40	-1	3,020	-0.03%
2021/01/15	1	13.50	17	13.75	13.35	-16	2,998	-0.53%
2021/01/14	0	0.00	1	14.30	14.05	-1	2,970	-0.03%
2021/01/13	0	0.00	1	14.05	14.10	-1	2,955	-0.03%
2021/01/12	2	14.25	1	14.30	14.00	1	2,929	0.03%
2021/01/11	2	15.20	3	15.25	14.90	-1	2,889	-0.03%
2021/01/08	8.2	15.27	22	15.18	15.10	-13.8	2,864	-0.48%
2021/01/07	14	15.50	3	15.90	15.60	11	2,834	0.39%
2021/01/06	21	16.11	1	16.35	15.50	20	2,790	0.72%
2021/01/05	2	16.35	33	16.31	16.10	-31	2,732	-1.13%
2021/01/04	8	15.44	0	0.00	15.55	8	2,592	0.31%
2020/12/31	34	15.53	15	16.16	15.80	19	2,527	0.75%
2020/12/30	11	15.43	2	15.30	15.45	9	2,239	0.40%
2020/12/29	4	14.10	3	14.12	14.05	1	2,058	0.05%
2020/12/28	2	13.73	0	0.00	13.80	2	1,985	0.10%
2020/12/25	1	13.85	1	13.95	13.95	0	1,958	0.00%
2020/12/24	0	0.00	2	14.00	14.00	-2	1,925	-0.10%
2020/12/23	4.1	13.72	12	13.96	14.15	-7.9	1,874	-0.42%
2020/12/22	7	14.77	1	15.55	13.75	6	1,808	0.33%
2020/12/21	0	0.00	9	14.14	14.15	-9	1,475	-0.61%
2020/12/16	10	13.00	0	0.00	13.00	10	1,325	0.75%
2020/12/15	0	0.00	6	13.10	12.85	-6	1,312	-0.46%
2020/12/14	1	12.85	18	12.80	12.85	-17	1,385	-1.23%
2020/12/11	7	12.69	23	12.41	12.55	-16	1,385	-1.16%
2020/12/10	41	12.68	13	12.71	12.45	28	1,312	2.13%
2020/12/09	0	0.00	15	12.17	11.95	-15	1,237	-1.21%
2020/12/07	5	11.75	5	11.85	11.85	0	1,245	0.00%
2020/12/04	15	11.80	15	11.90	11.90	0	1,250	0.00%
2020/12/03	0.7	12.05	2	12.35	12.05	-1.3	1,339	-0.10%
2020/12/02	5	12.20	0	0.00	12.05	5	1,362	0.37%
2020/12/01	3	13.32	2	12.75	11.95	1	1,323	0.08%
2020/11/30	1	11.90	0	0.00	12.50	1	1,135	0.09%
2020/11/27	18	11.51	0	0.00	11.45	18	1,045	1.72%
2020/11/25	5	10.66	13	10.62	10.95	-8	903	-0.89%
2020/11/24	10	10.53	0	0.00	10.50	10	838	1.19%
2020/10/12	0	0.00	0	9.90	9.93	0	768	0.00%
2020/09/28	0	0.00	10	9.48	9.53	-10	747	-1.34%
2020/09/25	10	9.56	15	9.54	9.34	-5	746	-0.67%
2020/09/24	5	9.75	0	0.00	9.67	5	738	0.68%
2020/09/22	10	10.35	0	0.00	10.35	10	712	1.40%
2020/09/18	0	0.00	5	10.90	10.75	-5	690	-0.72%
2020/09/17	5	11.05	17	11.43	11.00	-12	669	-1.79%
2020/09/16	15	10.27	0	0.00	11.05	15	516	2.91%
2020/09/14	2	11.00	0	0.00	10.70	2	461	0.43%
2020/09/11	0	0.00	29	10.49	10.15	-29	420	-6.90%
2020/09/10	5	10.65	0	0.00	10.30	5	383	1.30%
2020/09/09	20	10.46	21	10.42	10.60	-1	368	-0.27%
2020/09/08	20	10.88	10	11.26	10.65	10	340	2.94%
2020/09/07	13	10.06	8	10.25	10.65	5	220	2.27%
2020/09/03	0	0.00	5	9.70	9.78	-5	157	-3.17%
2020/09/02	0	0.00	5	9.53	9.60	-5	148	-3.37%
2020/08/31	10	9.29	0	0.00	9.37	10	139	7.18%
2020/08/17	0	0.00	15	8.97	8.96	-15	98	-15.25%
2020/08/14	5	8.87	5	8.95	8.73	0	88	0.00%
2019/09/20	15	9.37	0	0.00	9.39	15	165	9.07%
2019/09/04	11	9.68	0	0.00	9.70	11	145	7.58%
2019/07/23	8	9.41	8	9.32	9.40	0	80	0.00%
2019/07/19	14	9.09	29	9.17	9.59	-15	61	-24.54%
2019/03/27	10	8.99	0	0.00	9.00	10	59	16.85%
2019/03/22	2	9.06	0	0.00	9.05	2	59	3.38%
2019/03/21	5	9.10	2	9.18	9.18	3	58	5.13%
2019/03/20	0	0.00	4	9.20	9.20	-4	58	-6.83%
2019/03/19	2	9.09	3	9.17	9.16	-1	61	-1.63%
2019/03/18	5	9.09	0	0.00	9.16	5	65	7.62%
2019/03/06	0	0.00	5	9.17	9.27	-5	65	-7.66%
2019/02/25	0	0.00	5	9.12	9.06	-5	64	-7.73%
2019/02/12	5	9.02	5	9.10	8.99	0	65	0.00%
2019/02/11	5	8.98	5	9.06	8.98	0	67	0.00%
2019/01/10	1	8.92	0	0.00	8.91	1	60	1.64%
2019/01/08	4	8.96	0	0.00	8.96	4	62	6.45%
2019/01/07	0	0.00	5	9.04	9.00	-5	62	-8.00%
2019/01/03	5	8.94	0	0.00	8.94	5	72	6.92%
2018/12/24	0	0.00	1	9.04	9.10	-1	76	-1.30%
2018/12/22	6	8.92	5	9.02	8.94	1	72	1.38%
2018/12/21	4	8.90	4	9.00	9.04	0	76	0.00%
2018/12/20	5	8.88	5	8.98	8.95	0	78	0.00%
2018/12/06	1	9.07	0	0.00	9.04	1	113	0.88%
2018/12/05	4	9.07	0	0.00	9.09	4	113	3.54%
2018/12/03	0	0.00	5	9.15	9.15	-5	114	-4.35%
2018/11/30	5	9.05	0	0.00	9.02	5	114	4.36%
2018/11/29	0	0.00	13	9.13	9.12	-13	114	-11.35%
2018/11/28	6	8.94	6	9.04	9.05	0	114	0.00%
2018/11/27	6	8.92	6	9.02	9.07	0	113	0.00%
2018/11/20	5	9.00	0	0.00	8.94	5	115	4.31%
2018/11/19	0	0.00	1	9.12	9.11	-1	114	-0.87%
2018/11/15	7	9.03	0	0.00	9.11	7	114	6.13%
2018/11/14	0	0.00	7	9.11	9.05	-7	114	-6.14%
2018/11/13	2	8.99	0	0.00	9.00	2	115	1.73%
2018/11/09	9	8.99	9	9.08	9.02	0	115	0.00%
2018/11/08	9	9.00	21	9.06	9.01	-12	116	-10.31%
2018/10/23	0	0.00	6	9.10	9.10	-6	117	-5.10%
2018/10/15	4	9.21	2	9.30	9.13	2	142	1.41%
2018/10/12	2	9.02	2	9.12	9.20	0	144	0.00%
2018/10/11	2	8.80	2	8.91	9.10	0	142	0.00%
2018/10/09	0	0.00	5	9.82	9.76	-5	133	-3.74%
2018/10/08	2	9.67	0	0.00	9.76	2	133	1.49%
2018/10/05	2	9.79	0	0.00	9.71	2	133	1.50%
2018/10/04	9	9.89	8	9.96	9.95	1	130	0.76%
2018/10/02	0	0.00	12	10.02	10.00	-12	129	-9.26%
2018/10/01	26	10.18	6	10.23	10.05	20	128	15.57%
2018/09/28	6	10.08	0	0.00	10.05	6	127	4.70%
2018/09/26	3	10.55	0	0.00	10.40	3	123	2.43%
2018/09/25	4	10.03	19	10.08	10.40	-15	111	-13.44%
2018/09/21	0	0.00	4	9.81	9.87	-4	92	-4.35%
2018/09/20	4	9.66	7.1	9.73	9.65	-3.1	90	-3.44%
2018/09/11	0	0.00	2	9.56	9.61	-2	101	-1.98%
2018/09/07	4	9.64	2	9.73	9.62	2	100	1.99%
2018/08/29	1	9.75	1	9.87	9.75	0	115	0.00%
2018/08/24	5	9.80	0	0.00	9.76	5	120	4.14%
2018/08/23	0	0.00	5	9.88	9.89	-5	122	-4.10%
2018/08/21	2	9.65	2	9.75	9.70	0	123	0.00%
2018/08/20	0	0.00	2	9.77	9.67	-2	125	-1.60%
2018/08/17	3	9.67	2	9.72	9.67	1	124	0.80%
2018/08/16	6	9.76	3	9.82	9.82	3	124	2.41%
2018/07/25	5	9.75	11	9.85	9.89	-6	151	-3.96%
2018/07/18	3	9.68	0	0.00	9.70	3	169	1.77%
2018/07/16	3	9.70	0	0.00	9.75	3	227	1.32%
2018/06/25	4	10.10	0	0.00	10.10	4	311	1.28%
2018/06/22	0	0.00	3	10.25	10.15	-3	315	-0.95%
2018/06/21	0	0.00	1	10.25	10.10	-1	319	-0.31%
2018/06/20	4	10.15	0	0.00	10.20	4	322	1.24%
2018/06/19	0	0.00	1	10.30	10.25	-1	322	-0.31%
2018/06/15	0	0.00	9	10.20	10.20	-9	322	-2.79%
2018/06/14	1	10.20	0	0.00	10.20	1	324	0.31%
2018/06/13	9	10.30	1	10.35	10.30	8	325	2.46%
2018/06/11	4	10.20	4	10.31	10.20	0	328	0.00%
2018/06/08	12	10.29	3	10.35	10.30	9	324	2.77%
2018/05/04	1	10.50	0	0.00	10.35	1	635	0.16%
2018/04/26	2	10.85	0	0.00	10.50	2	677	0.30%
2018/04/25	0	0.00	5	10.80	11.00	-5	677	-0.74%
2018/04/24	5	11.10	0	0.00	10.90	5	687	0.73%
2018/04/20	0	0.00	3	10.85	10.65	-3	639	-0.47%
2018/04/19	0	0.00	10	10.71	10.75	-10	662	-1.51%
2018/04/13	9	10.44	5	10.59	10.40	4	949	0.42%
2018/04/12	6	10.55	0	0.00	10.50	6	960	0.62%
2018/04/10	0	0.00	3	10.93	10.50	-3	960	-0.31%
2018/04/09	9	10.52	20	10.64	10.80	-11	950	-1.16%
2018/04/03	13	10.53	1	10.55	10.40	12	944	1.27%
2018/04/02	7	10.67	10	10.80	10.65	-3	942	-0.32%
2018/03/31	10	10.63	20	10.66	10.60	-10	935	-1.07%
2018/03/30	4	10.25	19	10.33	10.25	-15	926	-1.62%
2018/03/28	0	0.00	3	10.15	10.15	-3	918	-0.33%
2018/03/27	11	10.10	0	0.00	10.10	11	916	1.20%
2018/03/23	5	10.30	2	10.30	10.20	3	904	0.33%
2018/03/22	6	10.30	0	0.00	10.35	6	901	0.67%
2018/03/21	0	0.00	5	10.46	10.40	-5	899	-0.56%
2018/03/20	11	10.35	7	10.45	10.35	4	899	0.44%
2018/03/19	1	10.40	0	0.00	10.40	1	897	0.11%
2018/03/16	0	0.00	8	10.55	10.55	-8	896	-0.89%
2018/03/15	8	10.45	5	10.45	10.40	3	892	0.34%
2018/03/14	2	10.50	5	10.50	10.50	-3	890	-0.34%
2018/03/13	6	10.53	2	10.65	10.45	4	888	0.45%
2018/03/12	0	0.00	4	10.70	10.60	-4	886	-0.45%
2018/03/07	4	10.60	5	10.45	10.45	-1	861	-0.12%
2018/03/06	8	10.68	0	0.00	10.65	8	855	0.94%
2018/03/05	5	10.85	0	0.00	10.65	5	851	0.59%
2018/03/01	0	0.00	5	11.56	11.45	-5	829	-0.60%
2018/02/27	5	11.25	0	0.00	11.20	5	795	0.63%
2018/02/26	5	11.25	2	11.80	11.35	3	765	0.39%
2018/02/23	37	11.45	39	11.52	11.50	-2	719	-0.28%
2018/02/12	0	0.00	1	10.20	10.10	-1	619	-0.16%
2018/01/30	1	10.35	0	0.00	10.40	1	572	0.17%
2018/01/29	5	10.68	0	0.00	10.60	5	567	0.88%
2018/01/22	1	10.50	0	0.00	10.35	1	561	0.18%
2018/01/12	0	0.00	4	11.78	11.60	-4	475	-0.84%
2018/01/11	4	11.85	7.3	11.61	11.75	-3.3	382	-0.86%
2018/01/10	15	10.90	6	10.98	10.80	9	224	4.01%
2018/01/08	0	0.00	5	10.60	10.40	-5	165	-3.03%
2018/01/05	5	10.30	6	10.30	10.35	-1	150	-0.66%
2018/01/04	6	10.20	0	0.00	10.20	6	147	4.08%
2018/01/02	0	0.00	5	10.20	10.25	-5	144	-3.47%