十銓 (4967)-國票-中正券商分點個股進出

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▲1.70%
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－國票-中正券商分點個股進出

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

國票-中正券商分點個股進出
國票-中正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	0	0.00	2	87.30	86.90	-2	4,041	-0.05%
2024/04/26	1	89.00	2	87.40	87.50	-1	4,026	-0.02%
2024/04/22	0	0.00	1	78.50	77.90	-1	3,960	-0.03%
2024/04/19	0	0.00	2	80.80	80.20	-2	4,119	-0.05%
2024/04/18	0	0.00	1	81.20	81.90	-1	4,105	-0.02%
2024/04/17	0	0.00	1	81.70	81.20	-1	4,113	-0.02%
2024/04/16	61	84.22	101	81.36	81.00	-40	4,112	-0.97%	大賣/
2024/04/15	137	88.14	134	86.98	87.60	3	4,056	0.07%	大買/大賣/
2024/04/12	50	91.83	13.3	91.20	89.90	36.7	3,999	0.92%
2024/04/11	2.3	90.27	3	90.73	89.50	-0.7	3,843	-0.02%
2024/04/10	134	88.68	135.6	90.52	90.00	-1.6	3,703	-0.04%	大買/大賣/
2024/04/09	2	85.70	2	85.95	85.60	0	3,391	0.00%
2024/04/08	4	84.85	2	85.60	85.50	2	3,361	0.06%
2024/04/03	2	83.20	9	83.68	83.80	-7	3,363	-0.21%
2024/04/02	6	84.25	3	85.07	82.70	3	3,452	0.09%
2024/04/01	0	0.00	1	80.10	80.10	-1	3,337	-0.03%
2024/03/29	1	79.10	0	0.00	79.00	1	3,352	0.03%
2024/03/26	2	82.25	2	78.90	78.90	0	3,576	0.00%
2024/03/22	0	0.00	1	80.80	80.80	-1	3,608	-0.03%
2024/03/21	8	81.73	8	82.28	83.60	0	3,567	0.00%
2024/03/15	5	77.50	0	0.00	77.50	5	4,057	0.12%
2024/03/08	0	0.00	4	80.50	78.00	-4	5,235	-0.08%
2024/03/07	0.1	83.80	0	0.00	80.60	0.1	5,288	0.00%
2024/03/06	0.1	82.50	1	82.00	82.30	-0.9	5,298	-0.02%
2024/03/04	0.2	85.75	5	86.62	84.30	-4.8	5,395	-0.09%
2024/03/01	4	84.45	2	84.90	84.90	2	5,412	0.04%
2024/02/29	2	84.10	2	83.30	83.30	0	5,462	0.00%
2024/02/27	5	86.14	2	83.85	83.50	3	5,536	0.05%
2024/02/23	3	87.37	1	89.00	85.90	2	5,648	0.04%
2024/02/21	11.2	87.43	9	86.60	86.00	2.2	5,745	0.04%
2024/02/20	1	83.80	5	84.34	83.80	-4	5,679	-0.07%
2024/02/19	5	82.92	2	83.40	83.40	3	5,872	0.05%
2024/01/31	2	78.20	0	0.00	78.30	2	7,329	0.03%
2024/01/18	0	0.00	1	81.50	81.30	-1	9,581	-0.01%
2024/01/17	2	81.30	0	0.00	82.90	2	9,635	0.02%
2024/01/15	4	82.50	5	83.56	85.20	-1	9,698	-0.01%
2024/01/10	0	0.00	1	79.50	79.10	-1	10,174	-0.01%
2024/01/09	2	79.30	0	0.00	78.20	2	10,302	0.02%
2024/01/04	1	78.70	8	81.33	79.00	-7	10,606	-0.07%
2024/01/03	3	82.67	3	83.97	81.80	0	10,620	0.00%
2024/01/02	2	85.90	0	0.00	85.70	2	10,624	0.02%
2023/12/29	1	88.40	0	0.00	87.60	1	10,714	0.01%
2023/12/28	2	88.95	3	89.67	90.30	-1	10,837	-0.01%
2023/12/27	2	86.80	3	87.40	88.40	-1	11,166	-0.01%
2023/12/26	0.1	86.00	0	0.00	85.50	0.1	11,180	0.00%
2023/12/25	1	85.40	1.1	86.81	85.40	-0.1	11,177	0.00%
2023/12/22	4.1	89.29	6	89.27	87.00	-1.9	11,165	-0.02%
2023/12/21	1	86.30	3	85.23	86.40	-2	10,977	-0.02%
2023/12/20	2	85.50	0	0.00	85.50	2	10,974	0.02%
2023/12/19	2	85.35	2	85.85	85.40	0	10,962	0.00%
2023/12/18	1	88.90	4	88.85	88.40	-3	10,921	-0.03%
2023/12/15	6	90.20	6	90.63	88.30	0	10,925	0.00%
2023/12/14	6	90.82	5	90.90	89.10	1	10,854	0.01%
2023/12/13	2	91.90	3	91.37	90.70	-1	10,779	-0.01%
2023/12/12	8	92.33	2.5	93.16	92.00	5.5	10,904	0.05%
2023/12/11	5.5	92.65	8.3	91.83	92.90	-2.8	10,692	-0.03%
2023/12/08	12.3	89.80	12.1	91.70	88.70	0.2	10,416	0.00%
2023/12/07	7	90.40	8	89.41	87.50	-1	10,067	-0.01%
2023/12/06	1	88.50	5	89.42	90.00	-4	9,835	-0.04%
2023/12/05	6	85.60	0	0.00	85.30	6	9,724	0.06%
2023/12/04	5	88.30	3.1	87.77	87.10	2	9,842	0.02%
2023/11/30	2	89.70	1	90.30	87.00	1	9,806	0.01%
2023/11/24	1.1	87.55	1	86.00	86.00	0.1	10,214	0.00%
2023/11/23	1	89.50	0	0.00	89.00	1	10,127	0.01%
2023/11/21	0	0.00	1	91.20	88.30	-1	9,909	-0.01%
2023/11/20	0	0.00	2	91.50	90.90	-2	9,838	-0.02%
2023/11/17	2	89.15	1	89.70	90.20	1	9,763	0.01%
2023/11/16	6	90.12	3	90.67	88.90	3	9,657	0.03%
2023/11/15	10	94.61	1	94.80	92.70	9	9,400	0.10%
2023/11/14	10	93.24	9	92.61	94.20	1	9,114	0.01%
2023/11/13	1	90.80	0	0.00	91.50	1	8,890	0.01%
2023/11/10	0	0.00	4	87.28	87.10	-4	8,558	-0.05%
2023/11/09	5	88.72	0	0.00	86.40	5	8,334	0.06%
2023/11/08	5.1	93.40	2	93.45	92.30	3.1	8,138	0.04%
2023/11/07	1	94.00	0	0.00	94.00	1	8,034	0.01%
2023/11/06	5	91.10	5	91.24	92.20	0	7,820	0.00%
2023/11/03	1	90.90	9	89.54	91.90	-8	7,522	-0.11%
2023/11/02	5	82.12	9.8	84.10	87.40	-4.8	6,747	-0.07%
2023/11/01	5	79.56	0	0.00	79.50	5	6,326	0.08%
2023/10/31	1	76.50	11	77.53	75.20	-10	6,170	-0.16%
2023/10/30	0	0.00	2.3	76.67	76.30	-2.3	6,027	-0.04%
2023/10/26	1	75.80	0	0.00	74.80	1	5,899	0.02%
2023/10/25	0	0.00	1	74.60	74.60	-1	5,908	-0.02%
2023/10/24	0.1	75.60	1	74.60	76.20	-0.9	5,933	-0.02%
2023/10/23	0.2	75.70	1	75.80	76.20	-0.8	5,837	-0.01%
2023/10/20	5	74.60	10	72.56	75.20	-5	5,772	-0.09%
2023/10/19	16	76.79	12	77.37	77.30	4	5,635	0.07%
2023/10/18	5	73.06	10	72.78	74.40	-5	5,339	-0.09%
2023/10/17	15	75.07	9	73.97	74.10	6	5,194	0.12%
2023/10/13	3	74.67	0	0.00	72.90	3	5,020	0.06%
2023/10/12	5	72.50	0	0.00	73.00	5	4,932	0.10%
2023/10/06	2	72.05	1	72.50	71.10	1	4,941	0.02%
2023/10/05	3	70.73	0	0.00	70.60	3	5,087	0.06%
2023/10/04	0	0.00	1	72.50	72.50	-1	5,139	-0.02%
2023/10/03	6	71.45	7	72.30	72.50	-1	4,990	-0.02%
2023/09/28	0	0.00	2	64.40	64.30	-2	4,785	-0.04%
2023/09/26	0	0.00	1	67.00	67.00	-1	5,008	-0.02%
2023/09/25	0	0.00	1	67.00	66.80	-1	5,087	-0.02%
2023/09/21	2	67.35	0	0.00	67.90	2	5,576	0.04%
2023/09/20	0	0.00	1	68.10	67.50	-1	5,933	-0.02%
2023/09/18	1	71.00	7	69.69	69.40	-6	6,175	-0.10%
2023/09/15	41	72.04	42	71.24	70.40	-1	6,256	-0.02%
2023/09/14	12	69.89	7	69.96	70.00	5	6,283	0.08%
2023/09/13	2	67.35	0	0.00	68.60	2	6,687	0.03%
2023/09/12	0	0.00	1	68.00	67.90	-1	6,989	-0.01%
2023/09/11	1	69.00	3	68.20	67.00	-2	7,038	-0.03%
2023/09/08	2	67.40	0	0.00	66.60	2	7,092	0.03%
2023/09/07	3	68.40	3	69.10	68.10	0	7,122	0.00%
2023/09/06	1	69.50	2	68.40	68.00	-1	7,014	-0.01%
2023/09/04	1	67.00	0	0.00	67.40	1	7,274	0.01%
2023/09/01	3	68.93	2	68.25	68.90	1	7,250	0.01%
2023/08/31	0	0.00	4	67.93	67.50	-4	7,156	-0.06%
2023/08/30	4	63.88	1	64.40	65.00	3	6,871	0.04%
2023/08/25	0	0.00	1	62.90	62.70	-1	7,625	-0.01%
2023/08/24	2	64.90	2	63.20	63.10	0	7,654	0.00%
2023/08/23	0	0.00	2	63.10	64.00	-2	7,669	-0.03%
2023/08/22	2	63.30	2	62.20	63.20	0	7,698	0.00%
2023/08/21	1	61.90	0	0.00	61.90	1	7,736	0.01%
2023/08/18	4	63.30	2	61.85	60.10	2	7,780	0.03%
2023/08/17	4	63.05	1	63.00	62.40	3	7,796	0.04%
2023/08/15	0	0.00	2	63.40	62.90	-2	7,914	-0.03%
2023/08/14	2	62.90	0	0.00	62.90	2	8,142	0.02%
2023/08/11	3	63.00	3	62.30	62.30	0	8,188	0.00%
2023/08/07	0	0.00	2	59.00	60.00	-2	8,917	-0.02%
2023/08/02	0	0.00	2	60.05	59.10	-2	9,227	-0.02%
2023/07/27	6	61.62	3	61.83	62.20	3	9,501	0.03%
2023/07/24	1	59.80	0	0.00	59.20	1	9,778	0.01%
2023/07/21	1	60.00	0	0.00	61.40	1	9,867	0.01%
2023/07/19	1	61.80	0	0.00	61.60	1	10,129	0.01%
2023/07/17	4	65.80	5	64.86	64.40	-1	10,247	-0.01%
2023/07/13	1	66.10	3	66.73	66.20	-2	10,429	-0.02%
2023/07/12	6	64.15	6	64.78	66.00	0	10,514	0.00%
2023/07/11	8	64.05	4	62.80	62.80	4	10,539	0.04%
2023/07/06	0	0.00	2	66.80	66.80	-2	11,227	-0.02%
2023/07/05	2	70.40	0	0.00	70.50	2	11,303	0.02%
2023/07/04	5	73.00	0	0.00	71.50	5	11,645	0.04%
2023/06/30	1	73.00	3	72.20	71.80	-2	12,128	-0.02%
2023/06/29	4	73.75	1	73.50	73.50	3	12,450	0.02%
2023/06/28	1	74.50	4	75.45	74.50	-3	12,127	-0.02%
2023/06/27	10	72.25	10	70.70	70.70	0	11,848	0.00%
2023/06/21	1	74.00	0.1	73.10	74.40	0.9	11,768	0.01%
2023/06/20	2	72.70	2	72.90	73.60	0	11,761	0.00%
2023/06/19	2	73.70	1	74.00	72.40	1	11,688	0.01%
2023/06/16	0	0.00	1	71.00	71.60	-1	11,376	-0.01%
2023/06/15	0	0.00	2	65.85	65.10	-2	11,211	-0.02%
2023/06/14	2	65.35	1.7	65.58	65.60	0.3	11,231	0.00%
2023/06/13	0	0.00	3	63.27	63.00	-3	11,130	-0.03%
2023/06/12	1	64.00	0	64.00	62.90	1	11,150	0.01%
2023/06/09	2	63.35	1	63.20	63.30	1	11,129	0.01%
2023/06/08	8	63.64	9	63.76	62.50	-1	11,067	-0.01%
2023/06/07	1	61.40	4	61.48	61.40	-3	10,968	-0.03%
2023/06/06	2	60.05	2	60.20	60.10	0	11,055	0.00%
2023/06/05	0	0.00	12	61.15	61.00	-12	11,130	-0.11%
2023/06/02	2	63.20	3	63.33	62.10	-1	11,145	-0.01%
2023/06/01	6.1	61.09	4	61.58	61.90	2.1	11,128	0.02%
2023/05/31	16	61.16	6	61.10	61.00	10	11,012	0.09%
2023/05/30	5	58.90	0	0.00	58.20	5	10,715	0.05%
2023/05/29	0	0.00	3	58.90	58.70	-3	10,826	-0.03%
2023/05/25	1.2	57.03	0	0.00	57.50	1.2	11,218	0.01%
2023/05/24	0	0.00	4	58.85	58.00	-4	11,230	-0.04%
2023/05/23	1	58.10	0	0.00	59.00	1	11,233	0.01%
2023/05/19	1.1	58.33	0	0.00	58.60	1.1	11,246	0.01%
2023/05/18	5	59.06	4	60.38	59.30	1	11,193	0.01%
2023/05/16	3	57.00	0	0.00	56.10	3	10,878	0.03%
2023/05/15	2	57.60	0	0.00	57.70	2	10,583	0.02%
2023/05/11	1.3	60.89	0	0.00	59.60	1.3	10,180	0.01%
2023/05/09	0	0.00	2	68.15	66.30	-2	9,771	-0.02%
2023/05/05	0	0.00	2	75.00	75.20	-2	9,448	-0.02%
2023/05/04	4	72.58	3	72.23	73.80	1	9,307	0.01%
2023/05/03	5	71.96	4	71.58	72.90	1	9,211	0.01%
2023/05/02	2	69.60	2	72.40	71.40	0	9,066	0.00%
2023/04/28	2	69.00	0	0.00	67.90	2	8,893	0.02%
2023/04/27	2	69.95	1	69.30	67.70	1	8,792	0.01%
2023/04/25	0	0.00	18	76.40	71.50	-18	8,461	-0.21%
2023/04/21	19	74.43	1	73.20	73.20	18	8,109	0.22%
2023/04/19	0	75.70	2	75.50	75.60	-2	7,853	-0.03%
2023/04/18	0	0.00	19	78.20	78.50	-19	7,683	-0.25%
2023/04/17	4	81.35	4	80.45	80.90	0	7,536	0.00%
2023/04/14	6	77.40	6	79.27	79.80	0	7,311	0.00%
2023/04/12	2	77.60	0	0.00	76.90	2	6,894	0.03%
2023/04/11	25	75.28	24	73.40	76.40	1	6,494	0.02%
2023/04/07	23	71.05	5	72.16	72.60	18	5,659	0.32%
2023/04/06	1	71.60	1	69.90	69.30	0	5,168	0.00%
2023/03/31	4	66.55	9	66.37	68.40	-5	4,878	-0.10%
2023/03/30	32	68.81	31	68.45	67.90	1	4,454	0.02%
2023/03/29	0	0.00	2	64.80	65.20	-2	4,006	-0.05%
2023/03/28	2	64.20	6	64.03	63.80	-4	3,910	-0.10%
2023/03/27	0	0.00	6	68.87	66.10	-6	3,780	-0.16%
2023/03/24	6.1	68.30	13	68.09	69.10	-6.9	3,685	-0.19%
2023/03/23	2	67.45	4	67.35	67.70	-2	3,509	-0.06%
2023/03/22	36.4	67.13	13	67.20	67.10	23.4	3,378	0.69%
2023/03/21	1	69.55	0	0.00	68.00	1	3,198	0.03%
2023/03/20	1	65.30	0	0.00	68.50	1	2,925	0.03%
2023/03/17	3	62.63	5	62.00	62.30	-2	2,719	-0.07%
2023/03/16	2	60.15	2	60.90	59.60	0	2,540	0.00%
2023/03/15	3.1	60.42	3	60.40	60.30	0.1	2,469	0.00%
2023/03/14	2	58.85	2	59.60	60.30	0	2,370	0.00%
2023/03/13	1	59.40	2	59.55	60.10	-1	2,300	-0.04%
2023/03/10	1	57.30	3	58.60	58.20	-2	2,210	-0.09%
2023/03/09	5	63.08	4	63.13	60.00	1	2,072	0.05%
2023/03/08	0.1	63.00	0	0.00	63.30	0.1	1,919	0.00%
2023/03/07	0.3	59.30	0	0.00	58.90	0.3	1,756	0.02%
2023/03/06	1	58.90	1	59.10	59.00	0	1,675	0.00%
2023/03/02	1	56.00	1	57.60	57.40	0	1,421	0.00%
2023/02/23	1	46.90	1	48.90	49.70	0	719	0.00%
2023/02/22	0	0.00	1	45.10	45.20	-1	570	-0.18%
2023/02/21	2	44.30	1	43.70	43.70	1	495	0.20%
2023/02/15	0	0.00	2	39.05	38.60	-2	257	-0.78%
2023/02/02	1	34.00	0	0.00	33.60	1	171	0.58%
2023/01/30	1	32.60	0	0.00	32.30	1	165	0.61%
2023/01/12	0	0.00	6	31.98	31.95	-6	169	-3.54%
2023/01/05	4	31.50	0	0.00	31.70	4	174	2.29%
2022/11/16	2	30.80	0	0.00	31.05	2	443	0.45%
2022/11/08	4	31.80	0	0.00	31.60	4	452	0.88%
2022/09/12	1	30.55	0	0.00	30.05	1	380	0.26%
2022/08/05	0	0.00	1	28.05	28.05	-1	451	-0.22%
2022/05/04	0	0.00	9	31.00	31.45	-9	1,169	-0.77%
2022/03/29	1	36.50	1	36.25	36.45	0	1,698	0.00%
2022/03/14	0	0.00	1	40.95	40.95	-1	2,077	-0.05%
2022/02/24	0	0.00	1	42.85	42.85	-1	2,878	-0.03%
2022/02/22	0	0.00	13	44.22	44.05	-13	2,928	-0.44%
2022/02/21	0	0.00	10	46.55	46.00	-10	2,929	-0.34%
2022/02/18	12	45.84	2	45.15	46.90	10	2,925	0.34%
2022/02/17	2	45.00	0	0.00	44.55	2	2,878	0.07%
2022/01/24	0	0.00	2	41.10	41.95	-2	3,105	-0.06%
2022/01/13	2	44.75	2	43.95	43.95	0	3,277	0.00%
2022/01/07	0	0.00	11	45.50	45.50	-11	3,318	-0.33%
2022/01/03	0	0.00	1	48.70	47.65	-1	3,361	-0.03%
2021/12/30	38	51.80	28	48.81	48.50	10	3,349	0.30%
2021/12/29	0	0.00	1	48.60	49.00	-1	2,954	-0.03%
2021/12/28	0	0.00	1	47.95	47.95	-1	2,964	-0.03%
2021/12/22	14	49.30	41	49.31	47.70	-27	3,040	-0.89%
2021/12/21	25	48.61	5	47.60	47.60	20	2,932	0.68%
2021/12/20	10	48.04	10	47.40	47.40	0	2,907	0.00%
2021/12/16	11	50.14	21	49.93	48.35	-10	2,896	-0.35%
2021/12/15	1	48.35	0	0.00	48.10	1	2,842	0.04%
2021/12/14	1	48.05	0	0.00	48.65	1	2,818	0.04%
2021/12/13	34	46.72	11	47.05	49.00	23	2,731	0.84%
2021/12/09	0	0.00	8	45.73	45.10	-8	2,616	-0.31%
2021/12/02	45	46.56	45	45.90	45.45	0	2,551	0.00%
2021/11/30	15	43.22	15	43.43	43.25	0	2,483	0.00%
2021/11/26	16	44.95	20	45.49	43.95	-4	2,610	-0.15%
2021/11/25	1	45.60	5	46.20	45.15	-4	2,607	-0.15%
2021/11/24	1	47.80	0	0.00	47.15	1	2,585	0.04%
2021/11/23	11	48.92	10	49.45	48.00	1	2,533	0.04%
2021/11/22	3	44.30	4	47.05	47.50	-1	2,189	-0.05%
2021/11/19	3	44.75	0	0.00	43.20	3	2,165	0.14%
2021/11/11	1	41.20	13	41.84	41.95	-12	2,377	-0.50%
2021/11/10	0	0.00	4	43.75	43.10	-4	2,457	-0.16%
2021/11/05	0	0.00	1	44.45	44.80	-1	2,828	-0.04%
2021/11/03	1	45.55	2	45.80	45.55	-1	3,215	-0.03%
2021/11/02	0	0.00	1	44.35	44.30	-1	3,261	-0.03%
2021/10/26	5	44.50	0	0.00	43.10	5	3,744	0.13%
2021/10/18	3	41.45	3	41.40	41.50	0	5,050	0.00%
2021/10/15	20	41.59	0	0.00	41.55	20	5,239	0.38%
2021/09/29	0	0.00	2	45.53	44.80	-2	7,198	-0.03%
2021/09/13	1	51.50	0	0.00	50.70	1	9,679	0.01%
2021/09/08	0	0.00	0.2	49.55	49.30	-0.2	9,789	0.00%
2021/09/02	5	52.10	0	0.00	52.00	5	10,166	0.05%
2021/09/01	5	53.60	6	54.05	54.00	-1	10,233	-0.01%
2021/08/30	0	0.00	0.1	51.70	51.20	-0.1	10,356	0.00%
2021/08/27	2	52.10	2	51.40	51.50	0	10,566	0.00%
2021/08/26	0	0.00	10	52.30	52.10	-10	10,832	-0.09%
2021/08/24	1	52.80	4	51.88	51.70	-3	11,038	-0.03%
2021/08/23	4	53.15	1	53.90	53.70	3	11,095	0.03%
2021/08/19	1	51.80	0	0.00	51.00	1	11,207	0.01%
2021/08/18	1	52.00	1.2	54.08	54.20	-0.2	11,280	0.00%
2021/08/17	0	0.00	2	50.10	51.00	-2	11,396	-0.02%
2021/08/16	3	53.20	3	52.00	51.80	0	11,437	0.00%
2021/08/13	10.2	54.39	10	54.77	52.90	0.2	11,424	0.00%
2021/08/11	2	60.70	2	61.20	58.10	0	11,391	0.00%
2021/08/10	2	66.30	6	65.83	63.20	-4	11,389	-0.04%
2021/08/09	2	71.05	0	0.00	70.20	2	11,176	0.02%
2021/08/06	0	0.00	1	73.60	73.50	-1	11,199	-0.01%
2021/08/05	17.1	75.74	25	75.59	75.00	-7.9	11,280	-0.07%
2021/08/04	2	74.40	3	74.77	74.70	-1	11,241	-0.01%
2021/08/03	3	73.53	0	0.00	73.10	3	11,296	0.03%
2021/08/02	4	72.95	2	73.25	73.00	2	11,473	0.02%
2021/07/30	26	74.37	1	72.30	71.80	25	11,636	0.22%
2021/07/29	0	0.00	1	73.00	73.90	-1	11,682	-0.01%
2021/07/28	1.1	71.45	16	71.59	72.00	-14.9	11,851	-0.13%
2021/07/27	4	76.15	4	76.18	74.00	0	12,059	0.00%
2021/07/26	8	76.28	5	75.50	76.70	3	12,296	0.02%
2021/07/23	2	73.80	2	74.50	74.70	0	12,494	0.00%
2021/07/22	18	75.07	12	75.05	73.90	6	12,719	0.05%
2021/07/21	16	73.19	0.1	73.60	72.30	15.9	12,787	0.12%
2021/07/20	1	73.00	1	74.00	71.80	0	13,115	0.00%
2021/07/16	0	0.00	1	73.50	73.90	-1	13,632	-0.01%
2021/07/15	1	72.00	0	0.00	72.30	1	13,949	0.01%
2021/07/14	4	72.73	4	72.18	72.80	0	14,706	0.00%
2021/07/13	8	72.40	4	74.40	71.40	4	14,760	0.03%
2021/07/12	1	74.10	5	73.08	74.10	-4	14,617	-0.03%
2021/07/09	6	70.63	4	70.70	71.00	2	14,415	0.01%
2021/07/08	0	0.00	7	74.80	72.80	-7	14,349	-0.05%
2021/07/07	1	74.50	3	75.10	74.00	-2	14,287	-0.01%
2021/07/06	9	75.72	5	76.52	74.50	4	14,083	0.03%
2021/07/05	0	0.00	1	77.30	77.30	-1	13,652	-0.01%
2021/07/02	4	68.95	7	70.71	70.30	-3	13,503	-0.02%
2021/07/01	8	70.49	12	71.39	68.70	-4	13,427	-0.03%
2021/06/30	2	69.30	0	0.00	71.50	2	13,389	0.01%
2021/06/29	9	71.43	1	71.70	69.00	8	13,375	0.06%
2021/06/28	9	69.41	8	69.35	71.40	1	13,009	0.01%
2021/06/25	21	65.63	18.1	66.40	66.40	2.9	12,519	0.02%
2021/06/24	1	63.50	0	0.00	63.50	1	12,178	0.01%
2021/06/23	1	63.20	1	63.20	63.30	0	12,069	0.00%
2021/06/22	2	59.40	0	0.00	59.30	2	11,868	0.02%
2021/06/21	0	0.00	1	61.20	60.60	-1	11,810	-0.01%
2021/06/18	0	0.00	1	62.50	62.30	-1	11,783	-0.01%
2021/06/17	0	0.00	4	62.40	63.30	-4	11,783	-0.03%
2021/06/16	4	63.53	2	62.70	62.50	2	11,772	0.02%
2021/06/15	3	64.80	0	0.00	64.50	3	11,716	0.03%
2021/06/11	0	0.00	3	62.40	62.30	-3	11,580	-0.03%
2021/06/10	1	63.90	0	0.00	63.30	1	11,550	0.01%
2021/06/08	3	63.20	1	62.40	62.90	2	11,373	0.02%
2021/06/07	4	63.70	7	62.66	62.00	-3	11,326	-0.03%
2021/06/04	3	62.90	2	63.30	63.10	1	11,219	0.01%
2021/06/03	4	62.70	3	61.70	62.30	1	11,029	0.01%
2021/06/01	16.2	60.28	16	60.74	59.30	0.2	10,752	0.00%
2021/05/31	13	58.92	14	58.07	58.30	-1	10,601	-0.01%
2021/05/27	8	55.30	8	56.20	56.80	0	10,528	0.00%
2021/05/26	0	0.00	1	55.50	55.00	-1	10,541	-0.01%
2021/05/25	2	54.00	2	56.70	56.60	0	10,559	0.00%
2021/05/24	2	53.10	1	50.00	52.80	1	10,801	0.01%
2021/05/21	1	49.55	0	0.00	50.10	1	10,990	0.01%
2021/05/20	0	0.00	9	47.35	47.95	-9	11,014	-0.08%
2021/05/17	1	44.20	0	0.00	44.20	1	11,145	0.01%
2021/05/14	0	0.00	2	51.60	49.10	-2	11,160	-0.02%
2021/05/13	7	50.76	6	52.42	50.00	1	11,209	0.01%
2021/05/12	0	0.00	2	55.80	52.10	-2	11,088	-0.02%
2021/05/10	3	63.77	0	0.00	63.70	3	10,811	0.03%
2021/05/07	2	63.20	0	0.00	62.70	2	10,631	0.02%
2021/05/06	1	61.10	2	58.50	58.90	-1	10,447	-0.01%
2021/05/05	5	60.08	6	60.02	58.60	-1	10,340	-0.01%
2021/05/04	1	64.00	1	61.00	58.20	0	10,195	0.00%
2021/05/03	4	68.70	3	69.70	62.50	1	9,945	0.01%
2021/04/29	1	67.40	0	0.00	68.80	1	9,505	0.01%
2021/04/28	7	68.41	5	68.04	66.20	2	9,183	0.02%
2021/04/27	26	69.60	21	70.33	68.50	5	8,863	0.06%
2021/04/26	0	0.00	1	65.30	66.90	-1	8,441	-0.01%
2021/04/23	26	58.61	23	59.02	60.90	3	8,004	0.04%
2021/04/22	10	62.90	13	62.28	55.40	-3	7,791	-0.04%
2021/04/21	3	59.00	11	60.10	59.70	-8	7,564	-0.11%
2021/04/20	8	58.35	26.6	56.94	57.00	-18.6	7,334	-0.25%
2021/04/19	15	54.96	3	54.67	54.30	12	7,020	0.17%
2021/04/16	0.2	53.50	0	0.00	53.80	0.2	6,976	0.00%
2021/04/14	3	49.85	3	51.23	52.10	0	7,431	0.00%
2021/04/13	82	53.11	83	52.18	51.10	-1	7,575	-0.01%
2021/04/12	2	52.40	7	52.17	52.30	-5	7,632	-0.07%
2021/04/09	6	52.70	0	0.00	53.50	6	7,943	0.08%
2021/04/08	1	53.00	0	0.00	52.80	1	8,433	0.01%
2021/04/07	4.4	53.87	0	0.00	53.20	4.4	8,810	0.05%
2021/04/06	2	54.50	5.1	54.53	54.40	-3.1	9,015	-0.03%
2021/04/01	1	54.10	4	52.85	52.80	-3	9,230	-0.03%
2021/03/31	0	0.00	4	51.10	51.90	-4	9,286	-0.04%
2021/03/30	1	51.20	0	0.00	51.20	1	9,457	0.01%
2021/03/29	7	51.09	9	52.20	51.70	-2	9,460	-0.02%
2021/03/24	8	48.44	0	0.00	48.30	8	9,435	0.08%
2021/03/22	0	0.00	2	48.80	48.70	-2	9,591	-0.02%
2021/03/18	1	50.90	1	51.90	50.90	0	9,784	0.00%
2021/03/17	1.1	51.45	1	52.20	51.30	0.1	10,056	0.00%
2021/03/16	2	51.90	0	0.00	52.00	2	10,324	0.02%
2021/03/12	1	51.70	1	51.40	51.20	0	10,354	0.00%
2021/03/11	1	51.20	1	51.60	52.20	0	10,462	0.00%
2021/03/09	5	48.55	0	0.00	49.60	5	10,816	0.05%
2021/03/08	1	50.20	6	49.23	48.55	-5	11,086	-0.05%
2021/03/05	3	49.35	3	48.67	48.60	0	11,074	0.00%
2021/03/04	1	51.10	0	0.00	50.20	1	11,008	0.01%
2021/03/03	0	0.00	3	50.60	51.20	-3	10,972	-0.03%
2021/03/02	2	54.05	3	52.20	52.10	-1	10,902	-0.01%
2021/02/26	4	51.55	187	51.08	51.80	-183	10,773	-1.70%	大賣/鉅額交易
2021/02/25	100	52.54	0	0.00	52.30	100	10,684	0.94%
2021/02/24	113	56.68	25	55.16	52.80	88	10,557	0.83%	大買/
2021/02/23	11	56.27	5	55.72	56.80	6	10,123	0.06%
2021/02/22	2	54.10	2	54.25	54.50	0	9,802	0.00%
2021/02/19	3	52.43	8	52.11	52.80	-5	9,634	-0.05%
2021/02/18	5	51.42	3	50.87	50.90	2	9,447	0.02%
2021/02/17	4	49.99	11	49.97	49.65	-7	9,254	-0.08%
2021/02/05	1	48.50	1	48.50	48.50	0	9,157	0.00%
2021/02/04	6	47.49	15	48.24	49.00	-9	9,068	-0.10%
2021/02/02	2	46.50	2	46.60	46.70	0	8,850	0.00%
2021/02/01	9	45.78	3	45.35	45.10	6	8,793	0.07%
2021/01/29	1	46.00	2	45.35	45.35	-1	8,749	-0.01%
2021/01/28	1	45.60	0	0.00	45.20	1	8,708	0.01%
2021/01/27	6	47.58	4	47.00	46.90	2	8,667	0.02%
2021/01/26	1	46.75	1	47.95	46.40	0	8,582	0.00%
2021/01/21	0	0.00	1	43.40	44.20	-1	8,227	-0.01%
2021/01/20	0	0.00	2	48.25	46.30	-2	8,101	-0.02%
2021/01/19	12	49.12	1	48.80	48.80	11	7,995	0.14%
2021/01/18	2	48.95	1	49.55	48.80	1	7,898	0.01%
2021/01/15	3	52.20	0	0.00	50.90	3	7,803	0.04%
2021/01/14	4	51.68	1	51.50	51.30	3	7,666	0.04%
2021/01/13	4	52.50	2	52.20	51.90	2	7,479	0.03%
2021/01/12	13	55.78	10	53.82	51.40	3	7,251	0.04%
2021/01/11	7	54.26	10	54.66	55.40	-3	6,715	-0.04%
2021/01/08	2	51.25	2	50.60	50.40	0	6,537	0.00%
2021/01/07	2	50.80	4	51.00	50.00	-2	6,244	-0.03%
2021/01/06	8	49.23	0	0.00	47.80	8	5,954	0.13%
2021/01/05	1	48.75	2	48.80	49.60	-1	5,746	-0.02%
2021/01/04	7	50.96	7	49.77	49.50	0	5,595	0.00%
2020/12/31	19	49.68	21	50.11	50.40	-2	5,227	-0.04%
2020/12/30	4	45.41	6	48.16	47.60	-2	4,637	-0.04%
2020/12/29	3	46.07	4	45.29	45.00	-1	4,213	-0.02%
2020/12/28	10	46.50	9	46.13	47.20	1	3,919	0.03%
2020/12/25	1	42.35	5	42.37	42.95	-4	3,516	-0.11%
2020/12/24	8	41.31	9	40.14	40.90	-1	3,227	-0.03%
2020/12/23	8	38.23	8	38.00	38.60	0	3,014	0.00%
2020/12/22	8	37.43	8	37.38	36.50	0	2,975	0.00%
2020/12/21	4	37.95	4	38.00	37.40	0	2,946	0.00%
2020/12/18	2	37.95	1	38.90	38.00	1	2,921	0.03%
2020/12/17	8	39.18	8	38.76	38.55	0	2,893	0.00%
2020/12/16	5	37.92	0	0.00	37.50	5	2,751	0.18%
2020/12/15	0	0.00	8	39.35	37.50	-8	2,709	-0.30%
2020/12/14	4	40.38	2	40.20	40.10	2	2,581	0.08%
2020/12/11	8	39.38	0	0.00	42.00	8	2,433	0.33%
2020/12/10	4	39.91	4	40.29	39.40	0	2,129	0.00%
2020/12/08	0	0.00	13	38.44	38.45	-13	1,752	-0.74%
2020/12/07	14	40.20	18	39.86	39.00	-4	1,717	-0.23%
2020/12/04	4	37.76	6	37.89	38.05	-2	1,557	-0.13%
2020/12/03	4	36.38	0	0.00	36.50	4	1,347	0.30%
2020/12/02	6	36.49	9	37.21	37.65	-3	1,114	-0.27%
2020/12/01	0	0.00	2	34.30	34.25	-2	807	-0.25%
2020/11/27	4	32.55	0	0.00	32.90	4	767	0.52%
2020/11/23	0	0.00	6	32.38	32.85	-6	786	-0.76%
2020/11/20	2	31.10	0	0.00	31.60	2	782	0.26%
2020/11/13	0	0.00	1	30.25	30.40	-1	937	-0.11%
2020/10/27	2	33.90	0	0.00	33.90	2	1,359	0.15%
2020/10/06	15	34.10	0	0.00	34.15	15	2,570	0.58%
2020/09/25	0	0.00	2	32.90	32.60	-2	2,726	-0.07%
2020/09/23	0	0.00	2	36.60	35.90	-2	2,732	-0.07%
2020/09/22	0	0.00	5	37.30	37.10	-5	2,739	-0.18%
2020/09/18	1	37.65	0	0.00	37.35	1	2,764	0.04%
2020/09/16	1	37.35	0	0.00	37.15	1	2,768	0.04%
2020/09/04	0	0.00	1	36.40	36.50	-1	2,915	-0.03%
2020/08/21	0	0.00	2	34.88	34.85	-2	3,730	-0.05%
2020/08/20	3	34.62	3	34.57	34.60	0	3,913	0.00%
2020/08/19	2	35.53	5	35.56	35.45	-3	3,912	-0.08%
2020/08/18	4	37.79	1	37.50	37.45	3	3,872	0.08%
2020/08/17	1	38.20	10	38.16	38.05	-9	3,933	-0.23%
2020/08/14	43	38.92	49	38.50	38.50	-6	3,923	-0.15%
2020/08/12	0	0.00	1	39.20	39.70	-1	4,010	-0.02%
2020/08/11	1	39.85	18	39.45	39.10	-17	4,037	-0.42%
2020/08/10	1	40.75	14	40.24	40.00	-13	4,042	-0.32%
2020/08/07	15	41.41	12	41.44	41.30	3	4,071	0.07%
2020/08/06	10	41.50	1	41.25	41.75	9	4,090	0.22%
2020/08/05	5	41.05	0	0.00	41.05	5	4,118	0.12%
2020/08/04	11	40.89	0	0.00	40.70	11	4,199	0.26%
2020/08/03	4	41.65	0	0.00	41.50	4	4,301	0.09%
2020/07/31	2	42.53	3	42.67	42.20	-1	4,338	-0.02%
2020/07/30	0	0.00	7	42.00	42.30	-7	4,369	-0.16%
2020/07/29	13	39.70	2	39.05	40.05	11	4,315	0.25%
2020/07/28	3	38.82	3	39.02	38.70	0	4,379	0.00%
2020/07/27	2	39.80	9	39.93	39.85	-7	4,468	-0.16%
2020/07/24	2	40.90	69	41.41	40.45	-67	4,924	-1.36%
2020/07/23	3	42.07	62	41.50	41.40	-59	4,994	-1.18%
2020/07/22	3	42.28	69	42.12	41.80	-66	5,060	-1.30%
2020/07/21	22	41.42	6	41.56	41.45	16	5,110	0.31%
2020/07/17	41	40.37	418	40.08	39.80	-377	5,284	-7.13%	大賣/鉅額交易
2020/07/16	60	40.86	4	40.84	41.15	56	5,441	1.03%
2020/07/15	5	41.04	11	41.40	40.75	-6	5,505	-0.11%
2020/07/14	550	43.43	21	43.74	42.65	529	5,430	9.74%	大買/鉅額交易
2020/07/13	7	42.20	1	42.65	42.65	6	5,121	0.12%
2020/07/10	1	39.85	5	39.05	38.80	-4	4,972	-0.08%
2020/07/08	1	39.40	0	0.00	39.30	1	5,060	0.02%
2020/07/03	0	0.00	5	38.80	38.80	-5	5,355	-0.09%
2020/07/01	5	39.05	1	39.15	39.00	4	5,689	0.07%
2020/06/30	6	38.72	5	38.70	38.70	1	5,762	0.02%
2020/06/24	0	0.00	4	38.30	38.40	-4	6,074	-0.07%
2020/06/23	3	39.00	1	38.55	38.55	2	6,164	0.03%
2020/06/22	0	0.00	1	38.75	38.65	-1	6,160	-0.02%
2020/06/18	0	0.00	6	39.05	39.10	-6	6,145	-0.10%
2020/06/16	6	39.44	0	0.00	39.75	6	6,437	0.09%
2020/06/15	1	38.85	0	0.00	38.70	1	6,445	0.02%
2020/06/10	0	0.00	1	41.60	40.90	-1	6,713	-0.01%
2020/06/04	4	42.06	3	41.98	40.90	1	6,998	0.01%
2020/06/03	2	42.90	1	42.70	42.90	1	6,893	0.01%
2020/06/02	1	42.60	0	0.00	42.25	1	6,858	0.01%
2020/06/01	0	0.00	3	41.70	41.75	-3	6,965	-0.04%
2020/05/29	1	40.95	4	40.60	40.90	-3	7,018	-0.04%
2020/05/28	0	0.00	2	42.98	40.50	-2	7,155	-0.03%
2020/05/27	5	42.04	3	42.27	42.05	2	7,191	0.03%
2020/05/26	3	41.28	2	41.60	41.05	1	7,331	0.01%
2020/05/25	2	40.55	1	40.30	40.90	1	7,350	0.01%
2020/05/22	3	41.45	1	41.50	40.80	2	7,432	0.03%
2020/05/21	3	40.83	2	41.13	40.70	1	7,498	0.01%
2020/05/20	8	41.19	6	40.70	40.90	2	7,514	0.03%
2020/05/19	6	39.41	2	39.18	39.45	4	7,609	0.05%
2020/05/18	1	38.00	1	38.60	38.40	0	7,643	0.00%
2020/05/15	1	38.10	0	0.00	37.85	1	7,715	0.01%
2020/05/14	2	39.90	5	39.59	38.50	-3	7,924	-0.04%
2020/05/13	2	40.50	4	40.50	40.70	-2	8,068	-0.02%
2020/05/12	2	41.23	15	41.45	40.65	-13	8,138	-0.16%
2020/05/11	2	42.25	2	41.98	41.25	0	8,125	0.00%
2020/05/08	3	43.12	2	42.80	42.85	1	8,055	0.01%
2020/05/07	2	42.10	0	0.00	42.00	2	7,952	0.03%
2020/05/06	1	42.50	3	41.60	41.40	-2	8,021	-0.02%
2020/05/05	0	0.00	14	41.73	41.25	-14	7,967	-0.18%
2020/04/30	2	42.15	0	0.00	41.50	2	8,009	0.02%
2020/04/29	5	43.91	20	43.83	42.10	-15	8,008	-0.19%
2020/04/28	4	42.11	13	42.41	41.60	-9	7,605	-0.12%
2020/04/27	18	41.69	17	41.62	42.30	1	7,532	0.01%
2020/04/24	66	42.20	86	41.66	41.10	-20	7,577	-0.26%
2020/04/23	81	41.74	7	41.76	42.00	74	7,618	0.97%
2020/04/22	3	39.43	0	0.00	40.85	3	7,550	0.04%
2020/04/21	16	40.90	22	40.89	39.60	-6	7,471	-0.08%
2020/04/20	1	40.80	0	0.00	40.60	1	7,323	0.01%
2020/04/17	7	40.83	2	40.70	39.50	5	7,215	0.07%
2020/04/13	0	0.00	7	39.50	38.65	-7	6,936	-0.10%
2020/04/09	0	0.00	1	40.60	38.70	-1	6,832	-0.01%
2020/04/07	0	0.00	2	38.33	39.40	-2	6,561	-0.03%
2020/04/06	2	35.80	0	0.00	36.65	2	6,346	0.03%
2020/04/01	16	33.31	9	33.47	33.35	7	6,205	0.11%
2020/03/31	0	0.00	1	33.50	33.20	-1	6,118	-0.02%
2020/03/30	2	32.60	1	32.75	32.85	1	5,954	0.02%
2020/03/20	2	28.15	10	27.52	25.80	-8	5,810	-0.14%
2020/03/19	8	26.45	0	0.00	26.45	8	5,691	0.14%
2020/03/18	0	0.00	5	32.75	29.35	-5	5,764	-0.09%
2020/03/17	11	33.43	1	33.20	32.60	10	5,749	0.17%
2020/03/16	0	0.00	1	36.40	36.20	-1	5,824	-0.02%
2020/03/13	6	39.98	10	39.51	40.20	-4	5,759	-0.07%
2020/03/12	1	42.00	0	0.00	42.00	1	5,582	0.02%
2020/03/10	0	0.00	1	42.30	46.20	-1	5,315	-0.02%
2020/03/05	12	46.85	11	47.53	47.10	1	4,993	0.02%
2020/03/04	0	0.00	2	44.65	45.90	-2	4,785	-0.04%
2020/03/03	4	44.79	4	44.53	43.85	0	4,664	0.00%
2020/03/02	4	42.85	3	42.12	43.25	1	4,494	0.02%
2020/02/27	3	42.50	5	42.74	40.35	-2	4,322	-0.05%
2020/02/25	2	41.80	1	42.30	42.05	1	3,899	0.03%
2020/02/24	1	41.40	0	0.00	41.50	1	3,772	0.03%
2020/02/21	0	0.00	1	39.75	40.50	-1	3,605	-0.03%
2020/02/20	2	41.03	1	40.75	40.00	1	3,538	0.03%
2020/02/18	0	0.00	2	38.40	38.50	-2	3,243	-0.06%
2020/02/17	2	39.50	1	39.95	38.55	1	3,125	0.03%
2020/02/13	2	36.25	0	0.00	35.40	2	2,648	0.08%
2020/02/10	0	0.00	1	33.80	34.20	-1	2,454	-0.04%
2020/02/07	1	36.35	0	0.00	34.70	1	2,413	0.04%
2020/02/05	1	36.25	1	36.60	36.20	0	2,219	0.00%
2020/02/04	0	0.00	10	36.40	36.55	-10	2,077	-0.48%
2020/01/31	11	34.51	1	35.45	35.65	10	1,885	0.53%
2020/01/20	2	37.08	2	36.88	37.00	0	1,741	0.00%
2020/01/17	1	35.00	3	35.08	35.75	-2	1,597	-0.13%
2020/01/16	2	33.55	0	0.00	33.85	2	1,431	0.14%
2020/01/02	6	30.60	6	31.30	31.20	0	1,182	0.00%
2019/12/20	0	0.00	1	30.60	30.25	-1	1,059	-0.09%
2019/12/18	2	30.03	1	30.40	30.00	1	995	0.10%
2019/12/16	2	32.95	2	32.60	32.35	0	875	0.00%
2019/12/11	1	31.70	1	31.65	32.10	0	519	0.00%
2019/12/10	0	0.00	3	29.02	29.20	-3	326	-0.92%
2019/07/22	0	0.00	7	28.52	28.40	-7	264	-2.64%
2019/07/16	1	29.20	10	29.00	29.10	-9	243	-3.70%
2019/07/15	5	29.84	0	0.00	29.80	5	225	2.21%
2019/06/11	1	27.10	0	0.00	27.20	1	273	0.37%
2019/05/23	0	0.00	2	26.25	26.30	-2	319	-0.63%
2019/05/22	2	26.30	0	0.00	26.35	2	334	0.60%
2019/04/16	1	27.00	0	0.00	27.30	1	703	0.14%
2019/04/12	2	27.85	0	0.00	27.70	2	690	0.29%
2019/04/11	0	0.00	1	28.45	28.20	-1	687	-0.15%
2019/04/03	0	0.00	3.4	28.06	28.15	-3.4	695	-0.49%
2019/04/02	0	0.00	2	28.40	28.20	-2	713	-0.28%
2019/04/01	3	28.20	0	0.00	28.30	3	716	0.42%
2019/03/29	0	0.00	1	28.45	28.45	-1	716	-0.14%
2019/03/28	1	28.20	0	0.00	28.20	1	718	0.14%
2019/03/26	0	0.00	1	28.80	28.85	-1	724	-0.14%
2019/03/25	0	0.00	2	28.35	28.15	-2	712	-0.28%
2019/03/21	2	28.10	0	0.00	28.15	2	709	0.28%
2019/03/18	0	0.00	4	27.60	27.70	-4	690	-0.58%
2019/02/22	1	28.30	0	0.00	28.05	1	680	0.15%
2019/02/21	0	0.00	1	28.55	28.45	-1	671	-0.15%
2019/02/20	1	27.50	1	28.15	28.50	0	657	0.00%
2019/01/29	0	0.00	1	26.25	26.20	-1	552	-0.18%
2019/01/24	1	26.75	0	0.00	26.75	1	537	0.19%
2019/01/16	0	0.00	4	26.54	28.70	-4	463	-0.86%
2019/01/15	0	0.00	5	27.47	27.50	-5	434	-1.15%
2019/01/14	8	29.35	0	0.00	28.50	8	401	1.99%