十銓 (4967)-大昌券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
86.9
漲跌
▼0.6
漲幅
-0.69%
成交量
2,898張
產業
上市半導體類股
467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

十銓 (4967)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	1	87.50	0	0.00	86.90	1	4,041	0.02%
2024/04/26	17.4	89.34	17.1	87.94	87.50	0.3	4,026	0.01%
2024/04/25	4	84.90	7	86.81	85.60	-3	3,923	-0.08%
2024/04/24	0	0.00	2	81.95	82.50	-2	3,850	-0.05%
2024/04/23	1	78.70	0	0.00	78.90	1	3,879	0.03%
2024/04/22	2	80.35	2	78.75	77.90	0	3,960	0.00%
2024/04/19	4	80.28	4	80.28	80.20	0	4,119	0.00%
2024/04/18	1	80.10	2	81.40	81.90	-1	4,105	-0.02%
2024/04/17	6	81.82	5	81.62	81.20	1	4,113	0.02%
2024/04/16	7	82.54	29	83.17	81.00	-22	4,112	-0.53%
2024/04/15	18	87.68	6	88.08	87.60	12	4,056	0.30%
2024/04/12	11	90.77	4	90.70	89.90	7	3,999	0.18%
2024/04/11	17	90.98	23	91.27	89.50	-6	3,843	-0.16%
2024/04/10	61	90.34	27.4	91.50	90.00	33.7	3,703	0.91%
2024/04/09	5	85.56	13	84.91	85.60	-8	3,391	-0.24%
2024/04/08	16	84.73	10	86.46	85.50	6	3,361	0.18%
2024/04/03	0	0.00	1	82.70	83.80	-1	3,363	-0.03%
2024/04/02	23	83.82	18.1	84.36	82.70	4.9	3,452	0.14%
2024/04/01	0	80.00	0	0.00	80.10	0	3,337	0.00%
2024/03/28	1	80.40	0	0.00	79.00	1	3,372	0.03%
2024/03/27	2	79.00	2	80.45	80.10	0	3,560	0.00%
2024/03/26	16	82.19	7.2	81.15	78.90	8.8	3,576	0.25%
2024/03/25	2	80.80	2.5	80.02	80.00	-0.5	3,533	-0.01%
2024/03/22	5.1	81.89	1	82.00	80.80	4.1	3,608	0.11%
2024/03/21	9	81.32	14.4	82.73	83.60	-5.4	3,567	-0.15%
2024/03/20	1	78.30	1	77.50	77.50	0	3,492	0.00%
2024/03/19	2	78.55	1	78.90	78.00	1	3,613	0.03%
2024/03/18	1	77.41	1	77.90	78.00	0	3,690	0.00%
2024/03/15	2.4	77.96	1	77.80	77.50	1.4	4,057	0.03%
2024/03/14	1	79.00	2	79.65	80.20	-1	4,317	-0.02%
2024/03/13	3	79.53	0	0.00	79.50	3	4,747	0.06%
2024/03/12	1	78.71	3	80.23	81.60	-2	5,059	-0.04%
2024/03/11	1	79.00	2	78.60	78.60	-1	5,186	-0.02%
2024/03/08	1	77.80	2	78.00	78.00	-1	5,235	-0.02%
2024/03/07	0.1	81.60	2	82.70	80.60	-1.9	5,288	-0.04%
2024/03/06	2	82.30	1	82.00	82.30	1	5,298	0.02%
2024/03/05	3.1	83.45	0	0.00	83.00	3.1	5,365	0.06%
2024/03/04	0	0.00	2.1	84.50	84.30	-2.1	5,395	-0.04%
2024/03/01	2	84.25	2	84.85	84.90	0	5,412	0.00%
2024/02/29	2	83.70	0	0.00	83.30	2	5,462	0.04%
2024/02/27	2	84.30	0	0.00	83.50	2	5,536	0.04%
2024/02/26	0	0.00	5.2	85.09	83.90	-5.2	5,603	-0.09%
2024/02/23	2	87.30	3	87.27	85.90	-1	5,648	-0.02%
2024/02/22	7	86.39	7	86.70	86.70	0	5,696	0.00%
2024/02/21	14.1	87.35	19	86.99	86.00	-4.9	5,745	-0.09%
2024/02/20	15	84.75	10.1	83.91	83.80	4.9	5,679	0.09%
2024/02/19	3	83.63	5	84.54	83.40	-2	5,872	-0.03%
2024/02/16	1	81.90	1	81.90	81.40	0	6,115	0.00%
2024/02/15	0	0.00	1.2	78.82	79.00	-1.2	6,318	-0.02%
2024/02/05	1	77.20	0	0.00	77.20	1	6,647	0.02%
2024/02/02	3.2	77.76	0	0.00	77.50	3.2	6,913	0.05%
2024/02/01	1.3	77.92	2	78.30	78.40	-0.7	7,142	-0.01%
2024/01/31	1	77.70	1	77.90	78.30	0	7,329	0.00%
2024/01/30	0	0.00	1	79.30	78.30	-1	7,548	-0.01%
2024/01/29	1	77.60	2	78.75	79.80	-1	7,872	-0.01%
2024/01/26	1	79.70	2	79.30	78.60	-1	8,642	-0.01%
2024/01/24	5	82.62	2	83.85	80.80	3	9,240	0.03%
2024/01/23	2	82.65	0	82.90	82.00	2	9,355	0.02%
2024/01/22	1	81.40	1	81.80	82.40	0	9,478	0.00%
2024/01/19	1	81.30	1	81.40	81.50	0	9,499	0.00%
2024/01/18	1	81.80	1	81.30	81.30	0	9,581	0.00%
2024/01/17	1	82.50	1	82.40	82.90	0	9,635	0.00%
2024/01/16	6	84.60	5	83.40	83.20	1	9,695	0.01%
2024/01/15	11	82.37	21	84.63	85.20	-10	9,698	-0.10%
2024/01/12	2	79.70	1	79.50	78.40	1	9,703	0.01%
2024/01/11	6	79.02	1	78.80	79.00	5	10,017	0.05%
2024/01/10	1	78.10	4	78.90	79.10	-3	10,174	-0.03%
2024/01/09	1	78.90	2	78.85	78.20	-1	10,302	-0.01%
2024/01/08	3	79.80	1	79.70	79.70	2	10,424	0.02%
2024/01/05	1.1	79.42	2	79.85	79.30	-0.9	10,546	-0.01%
2024/01/04	2	81.30	2	79.00	79.00	0	10,606	0.00%
2024/01/03	9	83.20	3	81.93	81.80	6	10,620	0.06%
2024/01/02	4	86.53	2	85.70	85.70	2	10,624	0.02%
2023/12/29	9	88.16	7	89.10	87.60	2	10,714	0.02%
2023/12/28	8	89.08	4	89.70	90.30	4	10,837	0.04%
2023/12/27	5	87.90	3	86.83	88.40	2	11,166	0.02%
2023/12/26	1	85.90	0	0.00	85.50	1	11,180	0.01%
2023/12/25	3	87.07	2	85.40	85.40	1	11,177	0.01%
2023/12/22	6	88.57	22.2	88.85	87.00	-16.2	11,165	-0.15%
2023/12/21	0	0.00	2.2	86.43	86.40	-2.2	10,977	-0.02%
2023/12/20	1	85.60	1	85.20	85.50	0	10,974	0.00%
2023/12/19	7	86.23	3	85.40	85.40	4	10,962	0.04%
2023/12/18	9	88.40	9	88.53	88.40	0	10,921	0.00%
2023/12/15	3	90.73	3	90.13	88.30	0	10,925	0.00%
2023/12/14	9	90.57	9	91.37	89.10	0	10,854	0.00%
2023/12/13	15	91.05	4	91.45	90.70	11	10,779	0.10%
2023/12/12	37.3	93.40	33	91.75	92.00	4.3	10,904	0.04%
2023/12/11	33	90.64	35.1	92.41	92.90	-2.1	10,692	-0.02%
2023/12/08	27	91.51	47	91.20	88.70	-20	10,416	-0.19%
2023/12/07	88.3	90.28	75	88.27	87.50	13.3	10,067	0.13%
2023/12/06	13	88.39	14	88.11	90.00	-1	9,835	-0.01%
2023/12/05	5	85.36	12	84.63	85.30	-7	9,724	-0.07%
2023/12/04	0	0.00	6	87.38	87.10	-6	9,842	-0.06%
2023/12/01	3	86.57	0	86.60	85.20	3	9,810	0.03%
2023/11/30	13	89.25	21	88.40	87.00	-8	9,806	-0.08%
2023/11/29	25	88.38	34	88.23	88.10	-9	9,803	-0.09%
2023/11/28	8	87.23	11	87.22	88.40	-3	9,925	-0.03%
2023/11/27	7	85.76	16	86.28	86.10	-9	10,223	-0.09%
2023/11/24	6	88.80	1	88.10	86.00	5	10,214	0.05%
2023/11/23	15	90.39	13	90.84	89.00	2	10,127	0.02%
2023/11/22	49.1	89.23	30	89.58	90.30	19.1	9,979	0.19%
2023/11/21	13.2	90.40	2.1	89.69	88.30	11.1	9,909	0.11%
2023/11/20	22	91.23	21	91.24	90.90	1	9,838	0.01%
2023/11/17	7	89.01	13	88.88	90.20	-6	9,763	-0.06%
2023/11/16	11.2	90.76	7	91.41	88.90	4.1	9,657	0.04%
2023/11/15	27.2	95.17	22	95.45	92.70	5.1	9,400	0.05%
2023/11/14	34	92.34	30	93.40	94.20	4	9,114	0.04%
2023/11/13	26	90.15	27.1	91.27	91.50	-1.1	8,890	-0.01%
2023/11/10	17	89.05	20	89.51	87.10	-3	8,558	-0.04%
2023/11/09	57	89.53	59	87.77	86.40	-2	8,334	-0.02%
2023/11/08	42	93.63	35	92.71	92.30	7	8,138	0.09%
2023/11/07	32	91.87	30	92.25	94.00	2	8,034	0.02%
2023/11/06	31	92.35	24	92.33	92.20	7	7,820	0.09%
2023/11/03	71	89.65	67.7	90.42	91.90	3.3	7,522	0.04%
2023/11/02	14	82.49	21.8	85.90	87.40	-7.8	6,747	-0.12%
2023/11/01	29	78.28	29	79.12	79.50	0	6,326	0.00%
2023/10/31	6.3	76.81	10	76.93	75.20	-3.7	6,170	-0.06%
2023/10/30	30	77.02	65	77.08	76.30	-35	6,027	-0.58%
2023/10/27	11	74.50	11	74.92	74.10	0	5,898	0.00%
2023/10/26	16	75.41	22	75.15	74.80	-6	5,899	-0.10%
2023/10/25	22.1	76.01	6	74.85	74.60	16.1	5,908	0.27%
2023/10/24	22	74.95	17	75.37	76.20	5	5,933	0.08%
2023/10/23	29	75.51	7	76.09	76.20	22	5,837	0.38%
2023/10/20	28.1	75.46	34	72.91	75.20	-5.9	5,772	-0.10%
2023/10/19	50	75.88	50	76.99	77.30	0	5,635	0.00%
2023/10/18	52	73.69	55	73.81	74.40	-3	5,339	-0.06%
2023/10/17	34	74.27	72	74.68	74.10	-38	5,194	-0.73%
2023/10/16	44	73.36	18	73.79	72.80	26	5,074	0.51%
2023/10/13	11	73.45	41	74.31	72.90	-30	5,020	-0.60%
2023/10/12	14	71.79	21	72.50	73.00	-7	4,932	-0.14%
2023/10/11	43	70.99	10	70.74	70.50	33	4,908	0.67%
2023/10/06	19	71.77	19	71.53	71.10	0	4,941	0.00%
2023/10/05	40	71.49	33	70.33	70.60	7	5,087	0.14%
2023/10/04	19	72.52	24	72.55	72.50	-5	5,139	-0.10%
2023/10/03	88	71.98	89	72.21	72.50	-1	4,990	-0.02%
2023/10/02	1	68.90	8	68.50	68.90	-7	4,693	-0.15%
2023/09/28	4	64.95	1	66.00	64.30	3	4,785	0.06%
2023/09/27	2	66.55	2	65.60	65.60	0	4,904	0.00%
2023/09/25	7	67.57	0	0.00	66.80	7	5,087	0.14%
2023/09/21	1	67.60	2	67.80	67.90	-1	5,576	-0.02%
2023/09/20	8	68.00	7	67.13	67.50	1	5,933	0.02%
2023/09/19	0	0.00	4	68.48	67.40	-4	6,077	-0.07%
2023/09/18	2	70.75	0	0.00	69.40	2	6,175	0.03%
2023/09/15	7	71.84	7	71.51	70.40	0	6,256	0.00%
2023/09/14	10	69.62	16	70.49	70.00	-6	6,283	-0.10%
2023/09/13	1	67.70	3	68.60	68.60	-2	6,687	-0.03%
2023/09/12	5	67.94	6	68.00	67.90	-1	6,989	-0.01%
2023/09/11	26	68.21	26	67.58	67.00	0	7,038	0.00%
2023/09/08	2	67.05	0	0.00	66.60	2	7,092	0.03%
2023/09/07	5	70.28	4	69.88	68.10	1	7,122	0.01%
2023/09/06	1	68.40	1	68.10	68.00	0	7,014	0.00%
2023/09/05	9	67.63	9	67.83	67.80	0	7,103	0.00%
2023/09/04	17	67.28	17	67.28	67.40	0	7,274	0.00%
2023/09/01	8	68.66	8	69.00	68.90	0	7,250	0.00%
2023/08/31	21	68.39	25	68.32	67.50	-4	7,156	-0.06%
2023/08/30	0	0.00	8	64.19	65.00	-8	6,871	-0.12%
2023/08/29	2	60.75	0	0.00	61.30	2	6,955	0.03%
2023/08/28	1	61.10	0	0.00	61.00	1	7,173	0.01%
2023/08/24	0	0.00	2	64.95	63.10	-2	7,654	-0.03%
2023/08/23	0	0.00	8	63.86	64.00	-8	7,669	-0.10%
2023/08/22	10	62.37	11	63.15	63.20	-1	7,698	-0.01%
2023/08/21	0	0.00	2	60.90	61.90	-2	7,736	-0.03%
2023/08/18	5	61.06	1	60.20	60.10	4	7,780	0.05%
2023/08/17	1	62.50	2	63.10	62.40	-1	7,796	-0.01%
2023/08/15	0	0.00	1	64.00	62.90	-1	7,914	-0.01%
2023/08/14	0	0.00	14	62.19	62.90	-14	8,142	-0.17%
2023/08/11	2	62.50	1	62.70	62.30	1	8,188	0.01%
2023/08/09	10	61.85	10	60.90	60.80	0	8,458	0.00%
2023/08/08	1	59.20	0	0.00	60.00	1	8,728	0.01%
2023/08/04	0	0.00	4	62.20	61.60	-4	9,061	-0.04%
2023/08/02	2	59.65	0	0.00	59.10	2	9,227	0.02%
2023/08/01	1	62.00	2	62.40	61.20	-1	9,315	-0.01%
2023/07/31	5	62.00	0	0.00	61.80	5	9,433	0.05%
2023/07/28	16	63.46	4	63.33	63.30	12	9,480	0.13%
2023/07/27	2	59.95	6	61.97	62.20	-4	9,501	-0.04%
2023/07/26	1	58.00	0	0.00	58.10	1	9,565	0.01%
2023/07/25	3	59.20	1.7	58.71	58.60	1.3	9,631	0.01%
2023/07/24	1	60.10	1	59.30	59.20	0	9,778	0.00%
2023/07/21	3	60.07	2	61.35	61.40	1	9,867	0.01%
2023/07/20	2	61.60	1	61.70	61.20	1	10,005	0.01%
2023/07/19	4	61.55	4	62.10	61.60	0	10,129	0.00%
2023/07/18	8	63.11	1	61.60	61.60	7	10,220	0.07%
2023/07/17	7	64.53	2	65.20	64.40	5	10,247	0.05%
2023/07/14	2	67.75	15	66.28	65.50	-13	10,357	-0.13%
2023/07/13	13	66.81	11	66.68	66.20	2	10,429	0.02%
2023/07/12	11	65.99	25	65.72	66.00	-14	10,514	-0.13%
2023/07/11	54	63.35	18.7	63.81	62.80	35.3	10,539	0.33%
2023/07/10	3	62.30	4	61.38	61.70	-1	10,486	-0.01%
2023/07/07	9	65.03	1	64.30	62.50	8	10,793	0.07%
2023/07/06	11	68.57	3	67.57	66.80	8	11,227	0.07%
2023/07/05	8	71.16	6	70.73	70.50	2	11,303	0.02%
2023/07/04	4	72.18	1	73.00	71.50	3	11,645	0.03%
2023/07/03	10	72.25	12	71.85	71.70	-2	11,809	-0.02%
2023/06/30	45	72.51	45	71.83	71.80	0	12,128	0.00%
2023/06/29	38	76.39	41	75.30	73.50	-3	12,450	-0.02%
2023/06/28	6	74.57	13	76.12	74.50	-7	12,127	-0.06%
2023/06/27	3	70.00	4	71.50	70.70	-1	11,848	-0.01%
2023/06/26	11	74.13	3	71.50	71.50	8	11,744	0.07%
2023/06/21	3	73.13	7	73.46	74.40	-4	11,768	-0.03%
2023/06/20	15	72.94	10	72.67	73.60	5	11,761	0.04%
2023/06/19	17	74.90	19	74.06	72.40	-2	11,688	-0.02%
2023/06/16	25	69.65	33	69.92	71.60	-8	11,376	-0.07%
2023/06/15	7	65.50	2	65.65	65.10	5	11,211	0.04%
2023/06/14	3	65.10	9	64.76	65.60	-6	11,231	-0.05%
2023/06/13	0	0.00	1	62.80	63.00	-1	11,130	-0.01%
2023/06/12	1	63.30	1	63.30	62.90	0	11,150	0.00%
2023/06/09	5	63.50	3.3	63.26	63.30	1.7	11,129	0.02%
2023/06/08	4	63.63	15	63.25	62.50	-11	11,067	-0.10%
2023/06/07	5	61.64	2	61.40	61.40	3	10,968	0.03%
2023/06/06	3	60.07	7	59.71	60.10	-4	11,055	-0.04%
2023/06/05	10	61.49	25	62.01	61.00	-15	11,130	-0.13%
2023/06/02	4.3	62.72	8	62.36	62.10	-3.7	11,145	-0.03%
2023/06/01	11	61.53	13	62.10	61.90	-2	11,128	-0.02%
2023/05/31	65	60.72	35	61.62	61.00	30	11,012	0.27%
2023/05/30	3	58.10	0	0.00	58.20	3	10,715	0.03%
2023/05/29	3	58.80	0	0.00	58.70	3	10,826	0.03%
2023/05/26	0.6	58.50	1	58.60	57.00	-0.4	11,129	0.00%
2023/05/25	1	57.50	0	0.00	57.50	1	11,218	0.01%
2023/05/24	0	0.00	1	59.20	58.00	-1	11,230	-0.01%
2023/05/23	0	0.00	2	58.70	59.00	-2	11,233	-0.02%
2023/05/22	1	57.80	0	0.00	58.20	1	11,234	0.01%
2023/05/19	7	58.59	4	58.53	58.60	3	11,246	0.03%
2023/05/18	3	59.60	10	59.86	59.30	-7	11,193	-0.06%
2023/05/17	9	56.70	11	57.37	56.80	-2	10,954	-0.02%
2023/05/16	16	58.34	15	58.51	56.10	1	10,878	0.01%
2023/05/15	1	58.70	1	58.20	57.70	0	10,583	0.00%
2023/05/12	11	57.45	5	58.22	58.60	6	10,492	0.06%
2023/05/11	9	60.38	2	61.20	59.60	7	10,180	0.07%
2023/05/10	7	65.36	7	65.37	66.20	0	9,969	0.00%
2023/05/09	5	67.90	1	68.20	66.30	4	9,771	0.04%
2023/05/08	8	74.98	7	75.19	73.60	1	9,576	0.01%
2023/05/05	3	74.30	2	75.10	75.20	1	9,448	0.01%
2023/05/04	1	73.00	1	71.50	73.80	0	9,307	0.00%
2023/05/03	2	70.95	1.1	71.84	72.90	0.9	9,211	0.01%
2023/05/02	3	71.07	5.1	69.75	71.40	-2.1	9,066	-0.02%
2023/04/28	4	67.68	5	67.72	67.90	-1	8,893	-0.01%
2023/04/27	4.2	69.65	1	69.20	67.70	3.2	8,792	0.04%
2023/04/26	2	68.20	4	69.93	68.60	-2	8,607	-0.02%
2023/04/25	15	76.89	10	73.35	71.50	5	8,461	0.06%
2023/04/24	2	77.90	6.2	77.94	77.00	-4.2	8,273	-0.05%
2023/04/21	31.2	73.23	30	72.46	73.20	1.2	8,109	0.01%
2023/04/20	4	73.50	5	73.48	73.50	-1	7,977	-0.01%
2023/04/19	8	76.85	3	75.70	75.60	5	7,853	0.06%
2023/04/18	3	79.70	3	79.00	78.50	0	7,683	0.00%
2023/04/17	9	80.74	8	81.14	80.90	1	7,536	0.01%
2023/04/14	3	75.83	5.4	77.14	79.80	-2.4	7,311	-0.03%
2023/04/13	8	76.25	14	75.11	75.00	-6	7,027	-0.09%
2023/04/12	17	77.39	13	77.22	76.90	4	6,894	0.06%
2023/04/11	14	74.59	25.4	75.05	76.40	-11.4	6,494	-0.18%
2023/04/10	6	71.37	2	71.85	71.70	4	5,901	0.07%
2023/04/07	21	70.76	36.6	72.72	72.60	-15.6	5,659	-0.28%
2023/04/06	67	70.72	50	69.72	69.30	17	5,168	0.33%
2023/03/31	23	68.05	22	67.62	68.40	1	4,878	0.02%
2023/03/30	18	67.54	22	67.47	67.90	-4	4,454	-0.09%
2023/03/29	3	64.97	4	64.88	65.20	-1	4,006	-0.02%
2023/03/28	4	64.40	3	63.83	63.80	1	3,910	0.03%
2023/03/27	2	66.35	1	66.80	66.10	1	3,780	0.03%
2023/03/24	1	68.50	1.3	68.41	69.10	-0.3	3,685	-0.01%
2023/03/22	2	68.10	1	67.00	67.10	1	3,378	0.03%
2023/03/21	1	68.70	4	68.05	68.00	-3	3,198	-0.09%
2023/03/20	3	64.53	2.4	65.50	68.50	0.6	2,925	0.02%
2023/03/17	1	61.00	3	62.50	62.30	-2	2,719	-0.07%
2023/03/16	1	60.50	1	59.60	59.60	0	2,540	0.00%
2023/03/15	2	60.30	2	60.30	60.30	0	2,469	0.00%
2023/03/14	2	60.35	3	59.50	60.30	-1	2,370	-0.04%
2023/03/13	7	57.86	5	58.28	60.10	2	2,300	0.09%
2023/03/10	2	57.70	6.4	58.36	58.20	-4.4	2,210	-0.20%
2023/03/09	4	61.70	4	62.45	60.00	0	2,072	0.00%
2023/03/08	2	62.00	7	62.93	63.30	-5	1,919	-0.26%
2023/03/07	0	58.95	2	58.80	58.90	-2	1,756	-0.11%
2023/03/06	1	58.20	2	58.35	59.00	-1	1,675	-0.06%
2023/03/03	1	57.01	2	57.50	57.40	-1	1,534	-0.06%
2023/03/02	4	55.53	3.7	56.48	57.40	0.3	1,421	0.02%
2023/03/01	0	53.02	10.4	54.22	55.70	-10.4	1,244	-0.84%
2023/02/24	11	50.82	10.2	50.90	51.80	0.8	1,091	0.07%
2023/02/23	1	48.50	7.9	48.82	49.70	-6.9	719	-0.96%
2023/02/22	0	0.00	3	47.00	45.20	-3	570	-0.53%
2023/02/21	0	0.00	1	46.10	43.70	-1	495	-0.20%
2023/02/20	5	45.96	0.7	46.05	45.80	4.3	434	0.99%
2023/02/17	1	42.50	1	43.75	43.90	0	372	0.00%
2023/02/16	0	40.78	1	40.50	40.20	-1	304	-0.33%
2023/02/15	0	38.51	0	0.00	38.60	0	257	0.00%
2023/02/14	6	37.40	4	37.70	38.55	2	214	0.94%
2023/02/13	0	34.98	0	0.00	35.05	0	195	0.01%
2023/02/10	0	34.86	0	0.00	34.70	0	190	0.01%
2023/02/09	3	34.70	0	0.00	34.95	3	187	1.61%
2023/02/08	0	33.77	0	0.00	34.00	0	180	0.01%
2023/02/06	0	32.80	0	0.00	32.75	0	175	0.00%
2023/02/03	0	33.48	0	0.00	33.30	0	171	0.00%
2023/02/02	0	33.30	1	33.70	33.60	-1	171	-0.58%
2023/01/16	0.3	31.50	0	0.00	31.85	0.3	168	0.18%
2023/01/13	0	31.50	0	0.00	31.80	0	168	0.00%
2022/12/29	0	30.20	0	0.00	30.35	0	188	0.00%
2022/12/23	0	30.10	0	0.00	30.15	0	212	0.00%
2022/12/08	0	30.10	0	0.00	30.40	0	403	0.00%
2022/12/06	0	0.00	1	31.20	30.30	-1	405	-0.25%
2022/12/02	1	30.95	0	0.00	31.15	1	405	0.25%
2022/12/01	0.2	30.50	0.4	30.40	30.55	-0.2	406	-0.04%
2022/11/30	0	0.00	0.3	30.15	30.10	-0.3	408	-0.09%
2022/11/23	0	0.00	0.1	30.15	30.15	-0.1	415	-0.02%
2022/11/22	0	30.70	0	0.00	30.40	0	423	0.00%
2022/11/17	0	31.60	2	31.45	31.70	-2	441	-0.45%
2022/11/16	0	31.30	0	0.00	31.05	0	443	0.00%
2022/11/14	0.2	30.30	0	0.00	30.30	0.2	455	0.04%
2022/11/02	0	30.75	0	0.00	30.90	0	458	0.00%
2022/10/31	0	0.00	0.7	30.00	30.60	-0.7	464	-0.15%
2022/10/28	0	29.70	0	0.00	29.70	0	466	0.00%
2022/10/27	0	0.00	4	30.05	30.05	-4	466	-0.86%
2022/10/24	0	0.00	1	31.00	29.65	-1	478	-0.21%
2022/10/21	0	30.70	0	0.00	30.40	0	478	0.00%
2022/10/14	5	29.80	5	30.25	30.25	0	492	0.00%
2022/10/13	4	30.60	0	0.00	29.50	4	492	0.81%
2022/09/27	0	26.75	0	26.70	26.70	0	495	0.00%
2022/09/26	0	0.00	4	26.85	26.85	-4	496	-0.80%
2022/09/20	0	29.95	0	0.00	29.20	0	503	0.00%
2022/09/16	0	0.00	2	31.95	31.40	-2	492	-0.41%
2022/09/15	0	0.00	3	32.37	32.40	-3	481	-0.62%
2022/09/14	3	31.32	0	0.00	31.20	3	415	0.72%
2022/09/07	0	0.00	2	28.45	28.70	-2	389	-0.51%
2022/09/06	4	29.00	0	0.00	28.70	4	404	0.99%
2022/09/05	0	28.70	0	29.10	28.70	0	406	0.00%
2022/08/30	0	0.00	0.1	29.20	29.30	-0.1	406	-0.02%
2022/08/29	0	0.00	0	29.05	29.20	0	407	0.00%
2022/08/26	0	0.00	1	30.25	30.00	-1	406	-0.25%
2022/08/25	1	30.00	0	0.00	29.70	1	412	0.24%
2022/08/17	0	0.00	2	29.50	29.45	-2	437	-0.46%
2022/08/12	3	29.15	3	29.45	29.50	0	435	0.00%
2022/07/26	0	29.00	0	0.00	27.75	0	608	0.00%
2022/07/20	0	0.00	2	28.93	28.30	-2	666	-0.30%
2022/07/19	3	28.00	0	0.00	27.95	3	670	0.45%
2022/07/14	0	0.00	1	27.55	27.70	-1	685	-0.15%
2022/07/01	0	0.00	2	27.00	26.20	-2	709	-0.28%
2022/06/23	1	26.80	1	27.20	27.05	0	913	0.00%
2022/06/16	1	30.30	0	0.00	29.85	1	893	0.11%
2022/06/13	0	32.90	0	0.00	30.10	0	879	0.00%
2022/05/27	2	31.10	0	0.00	31.10	2	928	0.22%
2022/05/10	1	31.30	3	31.37	31.25	-2	1,248	-0.16%
2022/05/09	0	29.95	0	0.00	29.70	0	1,229	0.00%
2022/05/04	0	32.15	0	0.00	31.45	0	1,169	0.00%
2022/04/29	1	33.30	0	0.00	32.50	1	1,144	0.09%
2022/04/27	1	36.60	0	0.00	36.65	1	1,103	0.09%
2022/04/22	0	0.00	2	37.70	37.70	-2	1,104	-0.18%
2022/04/21	1	37.25	2	37.30	37.20	-1	1,108	-0.09%
2022/04/15	0	0.00	2	37.00	37.00	-2	1,132	-0.18%
2022/04/13	0	0.00	1	37.30	36.90	-1	1,154	-0.09%
2022/04/12	0	0.00	1	37.10	37.20	-1	1,163	-0.09%
2022/04/08	0	37.78	0	0.00	36.80	0	1,217	0.00%
2022/04/07	0	37.87	1	37.05	36.85	-1	1,633	-0.06%
2022/04/06	0	37.13	15	36.90	37.00	-15	1,649	-0.91%
2022/03/31	3	37.05	0	37.30	37.10	3	1,675	0.18%
2022/03/30	1	36.95	0	0.00	36.75	1	1,686	0.06%
2022/03/29	3	36.28	9	36.51	36.45	-6	1,698	-0.35%
2022/03/28	9	36.76	10	36.70	36.85	-1	1,788	-0.06%
2022/03/25	0	41.68	0	0.00	40.65	0	1,673	0.00%
2022/03/24	2	41.40	0	0.00	41.35	2	1,674	0.12%
2022/03/23	1	41.96	0	0.00	41.85	1	1,687	0.06%
2022/03/21	0	42.05	0	0.00	41.75	0	1,794	0.00%
2022/03/18	2	41.80	0	0.00	42.05	2	1,896	0.11%
2022/03/15	0	41.10	0	0.00	40.60	0	2,051	0.00%
2022/03/14	0	41.10	1	40.75	40.95	-1	2,077	-0.05%
2022/03/11	0	42.05	0	0.00	41.20	0	2,124	0.00%
2022/03/09	0	43.05	0	0.00	40.75	0	2,213	0.00%
2022/03/07	0	41.91	0	0.00	41.95	0	2,336	0.00%
2022/03/04	2	43.10	0	0.00	43.05	2	2,333	0.09%
2022/03/03	5	44.21	7	44.06	43.95	-2	2,353	-0.08%
2022/03/02	1	43.80	0	0.00	43.55	1	2,376	0.04%
2022/03/01	0	43.14	0	0.00	43.35	0	2,419	0.00%
2022/02/25	0	42.70	2	43.80	43.00	-2	2,495	-0.08%
2022/02/24	2	43.00	0	0.00	42.85	2	2,878	0.07%
2022/02/23	0	0.00	2	44.33	45.30	-2	2,921	-0.07%
2022/02/22	5	44.22	2	44.35	44.05	3	2,928	0.10%
2022/02/21	6	46.13	1	46.05	46.00	5	2,929	0.17%
2022/02/18	6	44.90	26	45.92	46.90	-20	2,925	-0.68%
2022/02/17	20	45.59	7	44.83	44.55	13	2,878	0.45%
2022/02/16	0	0.00	1	42.90	43.80	-1	2,834	-0.04%
2022/02/14	1	42.05	0	0.00	42.20	1	2,940	0.03%
2022/02/07	0.1	45.43	1	41.95	43.20	-0.9	3,016	-0.03%
2022/01/24	0	0.00	1	41.10	41.95	-1	3,105	-0.03%
2022/01/20	1	43.05	1	43.45	43.40	0	3,145	0.00%
2022/01/19	1	43.70	0	0.00	43.55	1	3,167	0.03%
2022/01/17	1	43.05	1	43.50	43.85	0	3,234	0.00%
2022/01/13	0	45.30	1	44.30	43.95	-1	3,277	-0.03%
2022/01/12	3	43.80	2	44.58	43.80	1	3,289	0.03%
2022/01/11	1	44.85	2	45.28	44.50	-1	3,309	-0.03%
2022/01/10	2	45.40	0	0.00	45.35	2	3,309	0.06%
2022/01/07	1	45.50	1	45.50	45.50	0	3,318	0.00%
2022/01/06	3	46.50	0	0.00	46.30	3	3,330	0.09%
2022/01/05	1	46.50	1	46.75	46.40	0	3,351	0.00%
2022/01/04	3	47.25	1	47.85	47.05	2	3,362	0.06%
2022/01/03	4	47.70	4	48.94	47.65	0	3,361	0.00%
2021/12/30	36	49.57	15	49.22	48.50	21	3,349	0.63%
2021/12/29	0	0.00	4	48.38	49.00	-4	2,954	-0.14%
2021/12/28	0	0.00	1	47.95	47.95	-1	2,964	-0.03%
2021/12/24	2	47.90	1	47.75	47.75	1	3,011	0.03%
2021/12/23	2	47.70	3	47.87	47.95	-1	3,006	-0.03%
2021/12/22	6	49.12	6	48.76	47.70	0	3,040	0.00%
2021/12/21	1	48.50	0	0.00	47.60	1	2,932	0.03%
2021/12/20	9	47.53	7	47.40	47.40	2	2,907	0.07%
2021/12/17	3	47.43	3	48.20	48.20	0	2,906	0.00%
2021/12/16	5	49.68	5	49.12	48.35	0	2,896	0.00%
2021/12/15	3	47.83	3	48.10	48.10	0	2,842	0.00%
2021/12/14	23	48.54	23	47.57	48.65	0	2,818	0.00%
2021/12/13	0	0.00	7	47.32	49.00	-7	2,731	-0.26%
2021/12/10	2	44.75	7	44.45	44.55	-5	2,604	-0.19%
2021/12/07	1	46.50	1	47.50	46.50	0	2,599	0.00%
2021/12/06	1	47.00	0	0.00	45.95	1	2,575	0.04%
2021/12/03	0	0.00	1	46.05	46.60	-1	2,562	-0.04%
2021/12/02	15	46.33	23	46.25	45.45	-8	2,551	-0.31%
2021/11/30	0	0.00	4	43.30	43.25	-4	2,483	-0.16%
2021/11/29	0	0.00	4	42.69	42.80	-4	2,531	-0.16%
2021/11/26	3	44.62	20	44.00	43.95	-17	2,610	-0.65%
2021/11/25	9	45.86	0	0.00	45.15	9	2,607	0.35%
2021/11/24	2	46.93	2	47.25	47.15	0	2,585	0.00%
2021/11/23	63	48.75	47	48.09	48.00	16	2,533	0.63%
2021/11/22	1	44.90	2	46.28	47.50	-1	2,189	-0.05%
2021/11/19	1	43.15	0	0.00	43.20	1	2,165	0.05%
2021/11/15	0	0.00	8	42.53	42.65	-8	2,271	-0.35%
2021/11/12	2	40.98	0	0.00	41.25	2	2,327	0.09%
2021/11/11	9	41.95	6	42.55	41.95	3	2,377	0.13%
2021/11/10	4	42.84	2	43.10	43.10	2	2,457	0.08%
2021/11/05	0	0.00	2	44.43	44.80	-2	2,828	-0.07%
2021/11/03	2	45.60	0	0.00	45.55	2	3,215	0.06%
2021/11/02	1	44.85	0	0.00	44.30	1	3,261	0.03%
2021/11/01	1	45.00	0	0.00	45.80	1	3,454	0.03%
2021/10/28	3	44.80	10	45.20	44.95	-7	3,580	-0.20%
2021/10/27	1	43.75	2	43.90	44.05	-1	3,620	-0.03%
2021/10/26	12	43.61	0	0.00	43.10	12	3,744	0.32%
2021/10/22	2	43.13	0	0.00	43.05	2	3,954	0.05%
2021/10/21	3	42.35	0	0.00	42.30	3	4,226	0.07%
2021/10/20	0	0.00	1	42.15	42.20	-1	4,444	-0.02%
2021/10/15	3	41.50	4	41.91	41.55	-1	5,239	-0.02%
2021/10/13	0	0.00	3	40.02	40.00	-3	5,450	-0.06%
2021/10/08	1	41.75	0	0.00	41.65	1	5,640	0.02%
2021/10/04	0	0.00	1	41.80	41.10	-1	6,320	-0.02%
2021/10/01	2	43.43	7	43.82	42.60	-5	6,446	-0.08%
2021/09/30	2	45.13	0	0.00	44.95	2	6,685	0.03%
2021/09/29	2	45.75	1	45.35	44.80	1	7,198	0.01%
2021/09/28	2	49.93	0	0.00	49.55	2	7,341	0.03%
2021/09/27	1	50.80	0	0.00	50.80	1	7,491	0.01%
2021/09/23	0	0.00	1	49.95	49.40	-1	7,952	-0.01%
2021/09/17	1	49.25	0	0.00	50.70	1	8,883	0.01%
2021/09/16	1	49.55	0	0.00	49.35	1	9,282	0.01%
2021/09/15	3	49.65	1	49.90	49.30	2	9,416	0.02%
2021/09/13	1	51.20	0	0.00	50.70	1	9,679	0.01%
2021/09/08	1	49.35	1	49.55	49.30	0	9,789	0.00%
2021/09/07	3	49.72	2	50.13	49.90	1	9,854	0.01%
2021/09/06	6	51.32	1	50.60	50.00	5	10,008	0.05%
2021/09/03	11	52.28	1	53.00	52.30	10	10,054	0.10%
2021/09/02	4	52.88	2	53.20	52.00	2	10,166	0.02%
2021/09/01	1	53.70	5	53.46	54.00	-4	10,233	-0.04%
2021/08/31	1	51.60	0	0.00	52.00	1	10,233	0.01%
2021/08/30	2	51.15	0	0.00	51.20	2	10,356	0.02%
2021/08/27	2	52.40	3	51.83	51.50	-1	10,566	-0.01%
2021/08/26	5.5	52.43	2.5	53.58	52.10	3	10,832	0.03%
2021/08/25	2	52.90	3	53.17	53.30	-1	10,896	-0.01%
2021/08/24	7	53.01	5	51.80	51.70	2	11,038	0.02%
2021/08/23	2	52.85	4	53.63	53.70	-2	11,095	-0.02%
2021/08/20	1	51.20	5	51.40	51.20	-4	11,190	-0.04%
2021/08/19	7	52.49	2	51.95	51.00	5	11,207	0.04%
2021/08/17	0	0.00	2	51.35	51.00	-2	11,396	-0.02%
2021/08/16	0	0.00	2	53.30	51.80	-2	11,437	-0.02%
2021/08/13	18	54.21	37	54.07	52.90	-19	11,424	-0.17%
2021/08/12	11	58.25	2	58.60	57.50	9	11,334	0.08%
2021/08/11	3	59.93	6	60.12	58.10	-3	11,391	-0.03%
2021/08/10	15	64.19	29	65.13	63.20	-14	11,389	-0.12%
2021/08/09	6	71.92	11	70.65	70.20	-5	11,176	-0.04%
2021/08/06	7	74.06	0	0.00	73.50	7	11,199	0.06%
2021/08/05	26	75.29	19	75.57	75.00	7	11,280	0.06%
2021/08/04	6	74.20	7	74.54	74.70	-1	11,241	-0.01%
2021/08/03	2	72.40	3	72.57	73.10	-1	11,296	-0.01%
2021/08/02	5	72.94	2	73.20	73.00	3	11,473	0.03%
2021/07/30	1	72.00	11	74.03	71.80	-10	11,636	-0.09%
2021/07/29	2	72.90	4	73.40	73.90	-2	11,682	-0.02%
2021/07/28	5	70.64	5	72.78	72.00	0	11,851	0.00%
2021/07/27	20	75.54	18	76.28	74.00	2	12,059	0.02%
2021/07/26	11	76.41	9.5	76.42	76.70	1.5	12,296	0.01%
2021/07/23	11	73.90	14	73.88	74.70	-3	12,494	-0.02%
2021/07/22	23	74.83	37	75.44	73.90	-14	12,719	-0.11%
2021/07/21	17	73.09	22	72.95	72.30	-5	12,787	-0.04%
2021/07/20	25	72.70	23	73.53	71.80	2	13,115	0.02%
2021/07/19	13	74.07	6	73.63	74.50	7	13,352	0.05%
2021/07/16	4	72.90	7	73.09	73.90	-3	13,632	-0.02%
2021/07/15	1	72.90	7	72.39	72.30	-6	13,949	-0.04%
2021/07/14	1	73.20	8	72.13	72.80	-7	14,706	-0.05%
2021/07/13	17	73.38	35	71.72	71.40	-18	14,760	-0.12%
2021/07/12	5	73.86	6	72.58	74.10	-1	14,617	-0.01%
2021/07/09	10.2	71.00	3	70.80	71.00	7.2	14,415	0.05%
2021/07/08	31	74.60	25	73.96	72.80	6	14,349	0.04%
2021/07/07	90	76.38	92	75.39	74.00	-2	14,287	-0.01%
2021/07/06	46.3	76.54	31	75.36	74.50	15.3	14,083	0.11%
2021/07/05	4	76.10	6	76.72	77.30	-2	13,652	-0.01%
2021/07/02	5	70.06	13	70.15	70.30	-8	13,503	-0.06%
2021/07/01	21	70.36	11	69.75	68.70	10	13,427	0.07%
2021/06/30	36	71.13	18	70.34	71.50	18	13,389	0.13%
2021/06/29	30	71.27	20.2	71.74	69.00	9.8	13,375	0.07%
2021/06/28	22	70.71	36	70.53	71.40	-14	13,009	-0.11%
2021/06/25	40	66.74	19	65.91	66.40	21	12,519	0.17%
2021/06/24	14	63.49	14	63.60	63.50	0	12,178	0.00%
2021/06/23	13	62.46	24	62.68	63.30	-11	12,069	-0.09%
2021/06/22	16	60.00	7	59.67	59.30	9	11,868	0.08%
2021/06/21	6.1	60.97	7	60.94	60.60	-0.9	11,810	-0.01%
2021/06/18	1	62.40	1	62.80	62.30	0	11,783	0.00%
2021/06/17	4.1	62.47	9	62.74	63.30	-4.9	11,783	-0.04%
2021/06/16	10	63.27	3	63.10	62.50	7	11,772	0.06%
2021/06/15	8	63.36	19	63.96	64.50	-11	11,716	-0.09%
2021/06/11	12	63.13	8	62.89	62.30	4	11,580	0.03%
2021/06/10	4	63.50	11	63.85	63.30	-7	11,550	-0.06%
2021/06/09	10	63.60	11	63.05	62.40	-1	11,447	-0.01%
2021/06/08	2	62.50	4	62.50	62.90	-2	11,373	-0.02%
2021/06/07	17	63.24	26	63.16	62.00	-9	11,326	-0.08%
2021/06/04	28	63.85	34	63.59	63.10	-6	11,219	-0.05%
2021/06/03	24	62.40	6	62.50	62.30	18	11,029	0.16%
2021/06/02	2	58.75	19	59.19	59.60	-17	10,792	-0.16%
2021/06/01	8	60.41	10	60.36	59.30	-2	10,752	-0.02%
2021/05/31	16	58.91	6	58.27	58.30	10	10,601	0.09%
2021/05/28	3	58.70	6	58.77	58.70	-3	10,562	-0.03%
2021/05/27	4	56.60	11	56.08	56.80	-7	10,528	-0.07%
2021/05/26	23	55.29	1	55.60	55.00	22	10,541	0.21%
2021/05/25	8	56.21	16	55.83	56.60	-8	10,559	-0.08%
2021/05/24	4	52.38	9	51.82	52.80	-5	10,801	-0.05%
2021/05/21	16	49.80	2	49.70	50.10	14	10,990	0.13%
2021/05/20	4	47.70	13	47.46	47.95	-9	11,014	-0.08%
2021/05/19	5	48.66	0	0.00	48.15	5	11,109	0.05%
2021/05/18	5	47.35	11	47.28	48.35	-6	11,189	-0.05%
2021/05/17	12	45.16	5	46.61	44.20	7	11,145	0.06%
2021/05/14	6	50.13	2.4	50.50	49.10	3.6	11,160	0.03%
2021/05/12	4	51.70	9	52.42	52.10	-5	11,088	-0.05%
2021/05/11	9	59.00	30	58.35	57.40	-21	10,961	-0.19%
2021/05/10	14	63.64	6	64.13	63.70	8	10,811	0.07%
2021/05/07	7	62.46	20	62.15	62.70	-13	10,631	-0.12%
2021/05/06	9	59.32	15	59.93	58.90	-6	10,447	-0.06%
2021/05/05	20	60.50	6	60.98	58.60	14	10,340	0.14%
2021/05/04	25	58.32	35	58.93	58.20	-10	10,195	-0.10%
2021/05/03	45	68.84	45	68.99	62.50	0	9,945	0.00%
2021/04/29	36.4	68.31	116	67.00	68.80	-79.6	9,505	-0.84%	大賣/
2021/04/28	57	67.57	9	68.17	66.20	48	9,183	0.52%
2021/04/27	135	70.33	17.2	70.21	68.50	117.8	8,863	1.33%	大買/鉅額交易
2021/04/26	38.2	65.86	32	66.69	66.90	6.2	8,441	0.07%
2021/04/23	11	59.03	23.2	59.64	60.90	-12.2	8,004	-0.15%
2021/04/22	56	59.38	33.2	58.18	55.40	22.8	7,791	0.29%
2021/04/21	37	59.36	25	60.06	59.70	12	7,564	0.16%
2021/04/20	74.4	57.13	70	57.71	57.00	4.4	7,334	0.06%
2021/04/19	12	55.34	12	55.22	54.30	0	7,020	0.00%
2021/04/16	3	53.37	18	53.91	53.80	-15	6,976	-0.22%
2021/04/15	2	52.85	6	52.77	52.70	-4	7,187	-0.06%
2021/04/13	5	52.36	2	53.40	51.10	3	7,575	0.04%
2021/04/12	1	52.50	7	52.54	52.30	-6	7,632	-0.08%
2021/04/09	4	53.38	11	53.45	53.50	-7	7,943	-0.09%
2021/04/08	2	53.00	0	0.00	52.80	2	8,433	0.02%
2021/04/07	22	53.37	7	53.21	53.20	15	8,810	0.17%
2021/04/06	5	54.70	6	54.33	54.40	-1	9,015	-0.01%
2021/04/01	14	53.87	6	52.48	52.80	8	9,230	0.09%
2021/03/31	0	0.00	15	51.41	51.90	-15	9,286	-0.16%
2021/03/30	6	51.28	5	51.36	51.20	1	9,457	0.01%
2021/03/29	1	51.70	7	51.71	51.70	-6	9,460	-0.06%
2021/03/26	1	50.10	4	49.70	50.10	-3	9,422	-0.03%
2021/03/24	3	48.40	0	0.00	48.30	3	9,435	0.03%
2021/03/23	1	48.70	0	0.00	48.80	1	9,566	0.01%
2021/03/22	3	48.87	0	0.00	48.70	3	9,591	0.03%
2021/03/19	2	49.90	0	0.00	49.85	2	9,678	0.02%
2021/03/18	1	51.00	1	51.50	50.90	0	9,784	0.00%
2021/03/17	5	51.70	1	52.50	51.30	4	10,056	0.04%
2021/03/16	1	52.00	8	52.26	52.00	-7	10,324	-0.07%
2021/03/15	2	50.81	0	0.00	51.00	2	10,333	0.02%
2021/03/12	1	52.11	1	52.60	51.20	0	10,354	0.00%
2021/03/11	3	51.57	6	51.80	52.20	-3	10,462	-0.03%
2021/03/10	3	50.63	1	51.10	50.60	2	10,619	0.02%
2021/03/09	0	51.50	25	48.69	49.60	-25	10,816	-0.23%
2021/03/08	2	49.60	5	50.20	48.55	-3	11,086	-0.03%
2021/03/05	4	48.95	3	49.35	48.60	1	11,074	0.01%
2021/03/04	7	50.13	0	0.00	50.20	7	11,008	0.06%
2021/03/03	1	50.00	1	51.50	51.20	0	10,972	0.00%
2021/03/02	6	52.60	13	53.70	52.10	-7	10,902	-0.06%
2021/02/26	3	51.40	4	51.78	51.80	-1	10,773	-0.01%
2021/02/25	20	52.82	10	53.24	52.30	10	10,684	0.09%
2021/02/24	12	55.51	5	54.56	52.80	7	10,557	0.07%
2021/02/23	4	55.73	7	55.47	56.80	-3	10,123	-0.03%
2021/02/22	37	54.22	29	54.38	54.50	8	9,802	0.08%
2021/02/19	10	52.39	16	52.37	52.80	-6	9,634	-0.06%
2021/02/18	37	51.60	37	51.33	50.90	0	9,447	0.00%
2021/02/17	11	49.89	4	50.26	49.65	7	9,254	0.08%
2021/02/05	1	48.20	1	48.50	48.50	0	9,157	0.00%
2021/02/04	17	48.96	6	48.99	49.00	11	9,068	0.12%
2021/02/03	4	46.73	5	46.67	46.50	-1	8,884	-0.01%
2021/02/02	8	46.50	9	46.73	46.70	-1	8,850	-0.01%
2021/02/01	15	45.32	15	45.60	45.10	0	8,793	0.00%
2021/01/29	0	0.00	1	45.90	45.35	-1	8,749	-0.01%
2021/01/28	3	45.30	6	46.56	45.20	-3	8,708	-0.03%
2021/01/27	16	47.43	45	47.22	46.90	-29	8,667	-0.33%
2021/01/26	27	46.95	17	47.86	46.40	10	8,582	0.12%
2021/01/25	28	46.66	10	46.14	47.00	18	8,445	0.21%
2021/01/22	16	44.70	7	44.56	45.15	9	8,317	0.11%
2021/01/21	3	46.27	2	44.90	44.20	1	8,227	0.01%
2021/01/20	4	47.03	9	47.72	46.30	-5	8,101	-0.06%
2021/01/19	6	49.76	1	49.00	48.80	5	7,995	0.06%
2021/01/18	3	49.07	4	48.93	48.80	-1	7,898	-0.01%
2021/01/15	4	50.83	2	50.05	50.90	2	7,803	0.03%
2021/01/14	7	50.75	3	50.97	51.30	4	7,666	0.05%
2021/01/13	5	52.08	5	52.50	51.90	0	7,479	0.00%
2021/01/12	72	54.22	50	53.29	51.40	22	7,251	0.30%
2021/01/11	0	0.00	3	54.47	55.40	-3	6,715	-0.04%
2021/01/08	18	51.45	15	51.39	50.40	3	6,537	0.05%
2021/01/07	23	50.25	26	50.49	50.00	-3	6,244	-0.05%
2021/01/06	14	49.82	17	48.94	47.80	-3	5,954	-0.05%
2021/01/05	3	49.40	2	49.70	49.60	1	5,746	0.02%
2021/01/04	32	51.46	17	50.98	49.50	15	5,595	0.27%
2020/12/31	51	48.93	48	49.11	50.40	3	5,227	0.06%
2020/12/30	35	46.44	53	47.38	47.60	-18	4,637	-0.39%
2020/12/29	36	45.43	37	45.56	45.00	-1	4,213	-0.02%
2020/12/28	19	46.32	27	46.47	47.20	-8	3,919	-0.20%
2020/12/25	20	42.39	20	42.42	42.95	0	3,516	0.00%
2020/12/24	22	40.78	11	40.57	40.90	11	3,227	0.34%
2020/12/23	6	38.54	6	38.32	38.60	0	3,014	0.00%
2020/12/21	5	37.45	6	37.51	37.40	-1	2,946	-0.03%
2020/12/17	19	39.12	20	38.84	38.55	-1	2,893	-0.03%
2020/12/16	2	38.20	10	38.05	37.50	-8	2,751	-0.29%
2020/12/15	10	38.28	10	38.39	37.50	0	2,709	0.00%
2020/12/14	32	40.44	29	40.26	40.10	3	2,581	0.12%
2020/12/11	49	39.24	52	39.88	42.00	-3	2,433	-0.12%
2020/12/10	83	39.94	74	39.41	39.40	9	2,129	0.42%
2020/12/09	30	38.20	30	38.71	38.10	0	1,817	0.00%
2020/12/08	5	38.33	3	38.60	38.45	2	1,752	0.11%
2020/12/07	4	39.88	2	39.60	39.00	2	1,717	0.12%
2020/12/04	64	38.51	61	37.77	38.05	3	1,557	0.19%
2020/12/03	26	37.12	23	36.47	36.50	3	1,347	0.22%
2020/12/02	11	37.27	11	36.99	37.65	0	1,114	0.00%
2020/12/01	1	34.25	4	33.61	34.25	-3	807	-0.37%
2020/11/27	9	32.39	1	33.00	32.90	8	767	1.04%
2020/11/25	1	32.45	0	0.00	32.00	1	772	0.13%
2020/11/24	2	32.30	1	32.20	32.30	1	777	0.13%
2020/11/23	1	31.95	3	32.40	32.85	-2	786	-0.25%
2020/11/20	11	31.01	23	30.87	31.60	-12	782	-1.53%
2020/11/19	1	30.20	0	0.00	30.15	1	778	0.13%
2020/11/16	7	30.19	7	30.19	29.85	0	880	0.00%
2020/11/13	11	30.21	8	30.23	30.40	3	937	0.32%
2020/11/12	2	32.70	6	33.15	32.30	-4	932	-0.43%
2020/11/09	2	33.70	0	0.00	33.55	2	1,039	0.19%
2020/11/03	0	0.00	1	32.55	32.70	-1	1,156	-0.09%
2020/11/02	0	0.00	1	32.15	32.10	-1	1,187	-0.08%
2020/10/23	0	0.00	1	34.85	34.55	-1	1,509	-0.07%
2020/10/22	1	34.35	2	34.50	34.40	-1	1,545	-0.06%
2020/10/21	1	34.65	0	0.00	34.70	1	1,575	0.06%
2020/10/16	4	34.34	0	0.00	34.10	4	1,714	0.23%
2020/10/08	1	34.80	0	0.00	34.60	1	2,022	0.05%
2020/10/06	0	0.00	1	34.30	34.15	-1	2,570	-0.04%
2020/09/25	0	0.00	1	32.45	32.60	-1	2,726	-0.04%
2020/09/24	0	0.00	2	34.00	33.90	-2	2,727	-0.07%
2020/09/23	2	36.08	0	0.00	35.90	2	2,732	0.07%
2020/09/22	0	0.00	1	37.30	37.10	-1	2,739	-0.04%
2020/09/18	15	37.68	7	37.44	37.35	8	2,764	0.29%
2020/09/15	2	37.55	2	37.90	37.15	0	2,779	0.00%
2020/09/14	1	37.50	2	37.55	37.55	-1	2,788	-0.04%
2020/09/11	1	36.90	5	37.29	36.90	-4	2,798	-0.14%
2020/09/07	0	0.00	10	36.65	36.05	-10	2,859	-0.35%
2020/09/04	12	36.00	0	0.00	36.50	12	2,915	0.41%
2020/09/01	0	0.00	1	36.20	36.20	-1	3,096	-0.03%
2020/08/27	5	36.15	4	36.73	35.60	1	3,481	0.03%
2020/08/26	0	0.00	4	37.10	36.80	-4	3,570	-0.11%
2020/08/25	2	36.65	5	36.91	36.80	-3	3,622	-0.08%
2020/08/24	0	0.00	7	35.74	36.60	-7	3,636	-0.19%
2020/08/21	3	35.05	0	0.00	34.85	3	3,730	0.08%
2020/08/19	11	36.06	58	35.90	35.45	-47	3,912	-1.20%
2020/08/18	3	37.45	2	37.45	37.45	1	3,872	0.03%
2020/08/17	3	38.12	0	0.00	38.05	3	3,933	0.08%
2020/08/14	4	38.25	3	38.50	38.50	1	3,923	0.03%
2020/08/12	7	38.80	2	39.25	39.70	5	4,010	0.12%
2020/08/11	5	39.60	0	0.00	39.10	5	4,037	0.12%
2020/08/10	8	40.51	9	40.60	40.00	-1	4,042	-0.02%
2020/08/07	5	41.30	2	42.15	41.30	3	4,071	0.07%
2020/08/06	7	41.46	12	41.37	41.75	-5	4,090	-0.12%
2020/08/05	1	40.60	0	0.00	41.05	1	4,118	0.02%
2020/08/04	20	40.58	7	41.09	40.70	13	4,199	0.31%
2020/07/31	7	42.31	24	42.56	42.20	-17	4,338	-0.39%
2020/07/30	6	42.11	26	41.95	42.30	-20	4,369	-0.46%
2020/07/29	2	39.70	0	0.00	40.05	2	4,315	0.05%
2020/07/28	1	39.80	9	38.92	38.70	-8	4,379	-0.18%
2020/07/27	12	39.93	7	40.04	39.85	5	4,468	0.11%
2020/07/24	23	41.66	11	41.50	40.45	12	4,924	0.24%
2020/07/23	14	41.98	2	41.95	41.40	12	4,994	0.24%
2020/07/22	0	0.00	5	42.04	41.80	-5	5,060	-0.10%
2020/07/21	3	41.70	5.1	41.52	41.45	-2.1	5,110	-0.04%
2020/07/20	5	40.74	6	40.83	40.80	-1	5,230	-0.02%
2020/07/17	13	40.32	12	40.05	39.80	1	5,284	0.02%
2020/07/16	6	41.26	3	40.92	41.15	3	5,441	0.06%
2020/07/15	30	41.81	25	41.11	40.75	5	5,505	0.09%
2020/07/14	70	43.37	30	43.11	42.65	40	5,430	0.74%
2020/07/13	26	41.96	42	42.46	42.65	-16	5,121	-0.31%
2020/07/10	15	39.23	0	0.00	38.80	15	4,972	0.30%
2020/07/07	0	0.00	1	39.70	39.35	-1	5,120	-0.02%
2020/07/06	6	39.26	1	39.20	39.15	5	5,208	0.10%
2020/07/03	0	0.00	47	39.12	38.80	-47	5,355	-0.88%
2020/07/02	2	39.00	5	39.00	39.20	-3	5,556	-0.05%
2020/07/01	0	0.00	3	39.10	39.00	-3	5,689	-0.05%
2020/06/30	1	39.00	0	0.00	38.70	1	5,762	0.02%
2020/06/23	0	0.00	2	38.90	38.55	-2	6,164	-0.03%
2020/06/18	0	0.00	2	39.15	39.10	-2	6,145	-0.03%
2020/06/17	1	39.50	2	39.60	39.40	-1	6,204	-0.02%
2020/06/15	1	39.10	25	38.70	38.70	-24	6,445	-0.37%
2020/06/12	0	0.00	1	39.20	39.50	-1	6,551	-0.02%
2020/06/11	17	40.43	2	40.00	39.10	15	6,634	0.23%
2020/06/10	4	41.06	1	40.90	40.90	3	6,713	0.04%
2020/06/09	8	41.52	10	41.74	41.55	-2	6,838	-0.03%
2020/06/08	5	41.98	4	41.74	41.35	1	6,938	0.01%
2020/06/05	1	41.50	5	41.64	41.30	-4	6,947	-0.06%
2020/06/04	33	42.22	5	41.85	40.90	28	6,998	0.40%
2020/06/03	7	42.56	17	42.81	42.90	-10	6,893	-0.15%
2020/06/02	3	42.15	55	42.10	42.25	-52	6,858	-0.76%
2020/06/01	4	41.54	5	41.97	41.75	-1	6,965	-0.01%
2020/05/29	3	40.72	4	40.78	40.90	-1	7,018	-0.01%
2020/05/28	44	42.35	8	41.38	40.50	36	7,155	0.50%
2020/05/27	17	42.08	24	42.73	42.05	-7	7,191	-0.10%
2020/05/26	3	41.38	5	41.34	41.05	-2	7,331	-0.03%
2020/05/25	2	40.90	0	0.00	40.90	2	7,350	0.03%
2020/05/22	28	41.39	17	41.62	40.80	11	7,432	0.15%
2020/05/21	2	40.78	4	40.76	40.70	-2	7,498	-0.03%
2020/05/20	5	40.68	29	40.54	40.90	-24	7,514	-0.32%
2020/05/19	20	39.20	3	39.50	39.45	17	7,609	0.22%
2020/05/15	3	38.35	0	0.00	37.85	3	7,715	0.04%
2020/05/14	25	40.55	0	0.00	38.50	25	7,924	0.32%
2020/05/13	4	40.59	5	40.87	40.70	-1	8,068	-0.01%
2020/05/12	22	41.71	3	40.98	40.65	19	8,138	0.23%
2020/05/11	20	42.28	13	41.76	41.25	7	8,125	0.09%
2020/05/08	9	43.17	16	42.93	42.85	-7	8,055	-0.09%
2020/05/07	7	42.04	1	42.35	42.00	6	7,952	0.08%
2020/05/06	6	41.78	2	42.15	41.40	4	8,021	0.05%
2020/05/05	8	41.66	8	41.84	41.25	0	7,967	0.00%
2020/05/04	11	40.53	9	40.88	41.00	2	8,032	0.02%
2020/04/30	7	42.07	4	42.54	41.50	3	8,009	0.04%
2020/04/29	44	44.22	77	43.53	42.10	-33	8,008	-0.41%
2020/04/28	3	41.78	5	42.15	41.60	-2	7,605	-0.03%
2020/04/27	7	42.06	3	41.50	42.30	4	7,532	0.05%
2020/04/24	6	41.50	25	42.05	41.10	-19	7,577	-0.25%
2020/04/23	10	41.23	22	41.14	42.00	-12	7,618	-0.16%
2020/04/22	4	40.06	23	39.53	40.85	-19	7,550	-0.25%
2020/04/21	46	41.07	29	41.41	39.60	17	7,471	0.23%
2020/04/20	18	40.68	14	40.52	40.60	4	7,323	0.05%
2020/04/17	11	40.70	3	39.95	39.50	8	7,215	0.11%
2020/04/16	1	39.20	1	40.50	40.15	0	7,152	0.00%
2020/04/15	2	40.50	2	40.45	40.10	0	7,102	0.00%
2020/04/14	9	40.99	15	40.48	40.35	-6	7,053	-0.09%
2020/04/13	3	39.72	12	39.22	38.65	-9	6,936	-0.13%
2020/04/10	21	40.16	1	39.60	39.45	20	6,900	0.29%
2020/04/09	11	40.08	4	40.55	38.70	7	6,832	0.10%
2020/04/08	31	40.39	12	39.58	40.55	19	6,738	0.28%
2020/04/07	9	38.93	6	38.97	39.40	3	6,561	0.05%
2020/04/06	6	34.16	13	34.82	36.65	-7	6,346	-0.11%
2020/04/01	7	33.09	4	32.19	33.35	3	6,205	0.05%
2020/03/31	43	33.76	10	33.75	33.20	33	6,118	0.54%
2020/03/30	3	32.95	33	32.16	32.85	-30	5,954	-0.50%
2020/03/27	33	34.75	19	34.74	34.75	14	5,823	0.24%
2020/03/24	0	0.00	1	26.15	26.15	-1	5,789	-0.02%
2020/03/23	10	24.00	4	23.25	23.80	6	5,810	0.10%
2020/03/20	9	26.37	4	26.86	25.80	5	5,810	0.09%
2020/03/19	2	26.45	0	0.00	26.45	2	5,691	0.04%
2020/03/18	9	29.84	14	29.80	29.35	-5	5,764	-0.09%
2020/03/17	6	32.62	6	34.41	32.60	0	5,749	0.00%
2020/03/16	19	37.15	20	38.44	36.20	-1	5,824	-0.02%
2020/03/13	19	38.52	4	38.30	40.20	15	5,759	0.26%
2020/03/12	5	41.39	23	41.96	42.00	-18	5,582	-0.32%
2020/03/11	7	44.62	12	44.12	42.95	-5	5,422	-0.09%
2020/03/10	17	45.02	4	42.91	46.20	13	5,315	0.24%
2020/03/09	11	46.41	8	46.28	43.90	3	5,190	0.06%
2020/03/06	5	46.86	5	46.77	46.50	0	5,084	0.00%
2020/03/05	83	47.45	60	47.25	47.10	23	4,993	0.46%
2020/03/04	10.1	43.93	16	44.25	45.90	-5.9	4,785	-0.12%
2020/03/03	25	45.31	48	44.67	43.85	-23	4,664	-0.49%
2020/03/02	25	42.24	7	42.76	43.25	18	4,494	0.40%
2020/02/27	24	44.65	24	42.85	40.35	0	4,322	0.00%
2020/02/26	7	41.90	0	0.00	41.65	7	3,983	0.18%
2020/02/25	4	42.09	5	41.56	42.05	-1	3,899	-0.03%
2020/02/24	102	42.34	67	41.59	41.50	35	3,772	0.93%	大買/
2020/02/21	9	39.83	21	39.87	40.50	-12	3,605	-0.33%
2020/02/20	62	41.27	48	40.45	40.00	14	3,538	0.40%
2020/02/19	1	38.75	0	0.00	39.30	1	3,318	0.03%
2020/02/18	7	39.04	7	38.66	38.50	0	3,243	0.00%
2020/02/17	16	39.30	29	39.12	38.55	-13	3,125	-0.42%
2020/02/14	13	37.73	16	37.60	38.90	-3	2,867	-0.10%
2020/02/13	56	36.63	61	35.76	35.40	-5	2,648	-0.19%
2020/02/12	10	35.15	0	0.00	35.15	10	2,532	0.39%
2020/02/10	1	34.85	2	33.60	34.20	-1	2,454	-0.04%
2020/02/07	5	36.78	6	36.18	34.70	-1	2,413	-0.04%
2020/02/06	7	36.05	10	36.22	36.20	-3	2,273	-0.13%
2020/02/05	13	37.33	10	37.01	36.20	3	2,219	0.14%
2020/02/04	8	36.55	0	0.00	36.55	8	2,077	0.39%
2020/02/03	21	35.80	18.9	36.70	37.00	2.1	2,012	0.11%
2020/01/31	4	35.03	12	34.83	35.65	-8	1,885	-0.42%
2020/01/30	9	33.45	18	33.80	33.30	-9	1,797	-0.50%
2020/01/20	14	36.82	3	36.77	37.00	11	1,741	0.63%
2020/01/17	14	35.59	5	35.54	35.75	9	1,597	0.56%
2020/01/16	3	33.00	4	33.54	33.85	-1	1,431	-0.07%
2020/01/15	1	31.50	0	0.00	31.65	1	1,336	0.07%
2020/01/14	0	0.00	2	31.93	31.90	-2	1,321	-0.15%
2020/01/13	0	0.00	8	30.34	31.00	-8	1,251	-0.64%
2020/01/10	1	30.20	2	30.10	30.20	-1	1,238	-0.08%
2020/01/08	6	30.12	6	30.42	30.30	0	1,225	0.00%
2020/01/07	3	30.32	2	30.60	30.10	1	1,213	0.08%
2020/01/06	0	0.00	3	30.10	30.10	-3	1,203	-0.25%
2020/01/03	2	30.53	0	0.00	30.60	2	1,196	0.17%
2020/01/02	14	30.89	20	31.02	31.20	-6	1,182	-0.51%
2019/12/30	7	30.33	6	30.55	30.25	1	1,140	0.09%
2019/12/27	0	0.00	1	30.40	30.20	-1	1,134	-0.09%
2019/12/26	1	30.50	0	0.00	30.50	1	1,128	0.09%
2019/12/25	13	31.61	14	31.90	30.90	-1	1,123	-0.09%
2019/12/24	0	0.00	2	30.95	30.95	-2	1,080	-0.19%
2019/12/23	6	30.62	6	30.82	30.55	0	1,073	0.00%
2019/12/20	0	0.00	6	30.45	30.25	-6	1,059	-0.57%
2019/12/19	20	30.89	30	30.95	30.55	-10	1,041	-0.96%
2019/12/18	11	30.13	10	30.42	30.00	1	995	0.10%
2019/12/17	22	30.34	5	30.10	30.40	17	956	1.78%
2019/12/16	32	32.67	41	32.79	32.35	-9	875	-1.03%
2019/12/13	31	31.52	33	31.74	31.50	-2	744	-0.27%
2019/12/12	42	31.79	15	31.30	30.50	27	643	4.20%
2019/12/11	5	31.53	6	31.87	32.10	-1	519	-0.19%
2019/12/10	5	28.45	48	27.49	29.20	-43	326	-13.18%
2019/10/23	0	0.00	1	24.30	24.60	-1	409	-0.24%
2019/10/22	0	0.00	1	23.70	24.00	-1	415	-0.24%
2019/10/01	1	23.15	0	0.00	23.10	1	525	0.19%
2019/09/27	0	0.00	4	25.45	25.45	-4	521	-0.77%
2019/08/27	0	0.00	3	23.90	23.80	-3	496	-0.60%
2019/08/26	3	23.80	0	0.00	23.80	3	495	0.61%
2019/08/23	5	24.39	0	0.00	24.35	5	491	1.02%
2019/08/12	0	0.00	1	24.00	24.05	-1	451	-0.22%
2019/08/08	10	25.20	1	25.00	25.05	9	428	2.10%
2019/08/05	5	27.70	0	0.00	27.65	5	355	1.41%
2019/08/02	17	27.91	0	0.00	28.05	17	354	4.80%
2019/08/01	0	0.00	1	28.50	28.45	-1	350	-0.29%
2019/07/30	1	29.00	0	0.00	28.90	1	345	0.29%
2019/07/29	1	29.65	0	0.00	29.50	1	332	0.30%
2019/07/26	4	29.50	0	0.00	29.35	4	316	1.26%
2019/07/25	0	0.00	1	29.05	29.15	-1	296	-0.34%
2019/07/24	0	0.00	2	28.95	28.95	-2	287	-0.70%
2019/07/22	2	28.50	0	0.00	28.40	2	264	0.76%
2019/07/17	5	28.83	2	28.75	28.75	3	248	1.21%
2019/07/16	0	0.00	11	29.20	29.10	-11	243	-4.52%
2019/07/15	1	30.05	2	29.50	29.80	-1	225	-0.44%
2019/07/11	0	0.00	5	28.54	28.60	-5	195	-2.55%
2019/07/10	1	28.10	10	28.09	28.25	-9	188	-4.77%
2019/07/09	1	27.85	0	0.00	27.90	1	189	0.53%
2019/07/08	2	27.70	0	0.00	27.70	2	193	1.04%
2019/07/05	0	0.00	5	27.95	27.95	-5	195	-2.56%
2019/07/01	0	0.00	5	27.95	27.80	-5	201	-2.48%
2019/06/28	10	27.70	0	0.00	27.80	10	204	4.90%
2019/06/21	1	27.20	0	0.00	27.00	1	228	0.44%
2019/05/24	1	26.30	1	26.40	26.35	0	310	0.00%
2019/05/10	0	0.00	2	26.95	26.45	-2	427	-0.47%
2019/04/25	2	27.60	0	0.00	27.60	2	504	0.40%
2019/04/22	0	0.00	10	28.08	27.90	-10	627	-1.59%
2019/04/12	0	0.00	2	27.80	27.70	-2	690	-0.29%
2019/04/11	0	0.00	19	28.44	28.20	-19	687	-2.76%
2019/04/10	3	28.25	0	0.00	28.35	3	685	0.44%
2019/03/26	2	29.00	0	0.00	28.85	2	724	0.28%
2019/03/25	0	0.00	2	27.70	28.15	-2	712	-0.28%
2019/03/22	2	28.15	0	0.00	28.05	2	712	0.28%
2019/03/21	4	28.23	0	0.00	28.15	4	709	0.56%
2019/03/20	2	28.05	0	0.00	28.20	2	702	0.28%
2019/03/19	2	28.60	0	0.00	28.55	2	701	0.28%
2019/03/14	0	0.00	2	27.60	27.65	-2	703	-0.28%
2019/03/11	0	0.00	10	27.33	27.55	-10	702	-1.42%
2019/03/07	5	27.00	0	0.00	27.00	5	700	0.71%
2019/02/25	0	0.00	1	27.70	27.70	-1	687	-0.15%
2019/02/20	1	27.70	1	28.20	28.50	0	657	0.00%
2019/02/19	2	28.30	14	28.29	29.00	-12	630	-1.90%
2019/02/18	0	0.00	1	26.20	26.50	-1	588	-0.17%
2019/02/14	1	26.40	0	0.00	26.20	1	576	0.17%
2019/02/13	4	26.45	0	0.00	26.50	4	573	0.70%
2019/02/12	0	0.00	1	25.80	25.85	-1	564	-0.18%
2019/02/11	4	25.78	0	0.00	25.50	4	561	0.71%
2019/01/30	2	26.03	0	0.00	26.15	2	554	0.36%
2019/01/23	4	27.00	0	0.00	27.10	4	530	0.75%
2019/01/22	0	0.00	1	26.80	27.10	-1	514	-0.19%
2019/01/21	1	26.35	1	27.00	26.40	0	505	0.00%
2019/01/18	1	27.60	0	0.00	27.20	1	491	0.20%
2019/01/16	0	0.00	5	28.00	28.70	-5	463	-1.08%
2019/01/15	0	0.00	29	28.30	27.50	-29	434	-6.67%
2019/01/14	34	29.93	3	28.77	28.50	31	401	7.72%