前鼎 (4908)-群益金鼎-中壢券商分點個股進出

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

前鼎

(4908)

可現股當沖

股價
92.5
漲跌
▼8.0
漲幅
-7.96%
成交量
2,699張
產業
上櫃通信網路類股0.00%
182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

前鼎 (4908)籌碼相關－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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
2024/04/16	1.1	94.14	17.1	91.93	92.50	-16	8,170	-0.20%
2024/04/11	3	104.17	1	103.50	103.00	2	8,147	0.02%
2024/04/10	0	0.00	2	111.25	108.50	-2	8,127	-0.02%
2024/04/09	3	109.17	3	109.33	107.50	0	8,096	0.00%
2024/04/08	4.1	111.01	3	110.33	110.00	1.1	8,104	0.01%
2024/04/03	9	114.33	6	112.83	111.00	3	8,165	0.04%
2024/04/02	3	116.00	11	114.50	118.50	-8	8,123	-0.10%
2024/04/01	0	110.00	0	0.00	109.50	0	8,030	0.00%
2024/03/29	2	108.25	5	107.30	108.50	-3	8,003	-0.04%
2024/03/28	5	109.70	5	110.40	110.00	0	7,991	0.00%
2024/03/27	0	108.50	5	107.50	107.50	-5	7,923	-0.06%
2024/03/26	9	107.56	3	107.67	106.00	6	7,886	0.08%
2024/03/25	8	107.75	16	109.81	112.00	-8	7,835	-0.10%
2024/03/22	8	104.56	5	104.90	107.00	3	7,840	0.04%
2024/03/21	0	0.00	3	103.17	103.00	-3	7,792	-0.04%
2024/03/20	3.2	103.59	2	102.00	102.00	1.2	7,824	0.02%
2024/03/19	4	106.25	3	106.50	104.00	1	7,866	0.01%
2024/03/18	4	104.25	1	104.50	103.50	3	7,866	0.04%
2024/03/15	1.2	104.75	3	103.67	102.00	-1.8	8,146	-0.02%
2024/03/14	6	103.67	4	103.75	103.00	2	8,674	0.02%
2024/03/13	26	109.62	20	107.85	107.00	6	8,801	0.07%
2024/03/12	9	109.50	6	110.25	111.00	3	8,710	0.03%
2024/03/11	7	108.86	13	109.88	112.50	-6	8,670	-0.07%
2024/03/08	8.2	109.93	9	108.89	107.00	-0.8	8,639	-0.01%
2024/03/07	24.2	117.61	14	119.04	113.50	10.2	8,583	0.12%
2024/03/06	15	118.20	16	118.25	119.00	-1	8,519	-0.01%
2024/03/05	6	117.33	10	118.00	117.50	-4	8,609	-0.05%
2024/03/04	19	121.08	15	121.00	120.00	4	8,801	0.05%
2024/03/01	14	119.18	10	119.30	120.50	4	8,762	0.05%
2024/02/29	13	119.96	8	121.38	121.50	5	8,706	0.06%
2024/02/27	18	120.56	16.3	120.83	119.00	1.7	8,677	0.02%
2024/02/26	108.3	126.96	57	129.15	121.50	51.3	8,546	0.60%	大買/
2024/02/23	18	121.47	46	120.75	124.00	-28	8,261	-0.34%
2024/02/22	22	115.43	6.1	113.19	113.00	16	8,077	0.20%
2024/02/21	9.1	117.72	22.1	117.75	117.00	-13.1	7,935	-0.16%
2024/02/20	12.1	113.32	8	116.19	113.00	4.1	7,681	0.05%
2024/02/19	50	121.53	36	123.14	114.50	14	7,570	0.18%
2024/02/16	53	120.52	59	122.01	121.00	-6	7,532	-0.08%
2024/02/15	5	111.40	10	114.65	118.00	-5	7,237	-0.07%
2024/02/05	36	110.82	26	109.71	107.50	10	7,143	0.14%
2024/02/02	13	111.19	10	113.05	109.00	3	7,022	0.04%
2024/02/01	63	114.42	45	115.53	111.00	18	6,908	0.26%
2024/01/31	7	109.86	14	109.12	113.00	-7	6,607	-0.11%
2024/01/30	9	100.69	18	101.33	103.00	-9	6,443	-0.14%
2024/01/29	4	96.58	20	95.92	97.90	-16	6,206	-0.26%
2024/01/26	3	87.97	7	89.26	89.00	-4	6,042	-0.07%
2024/01/25	2	86.70	1.1	86.39	85.60	0.9	6,211	0.01%
2024/01/24	2	88.00	1	88.80	87.20	1	6,402	0.02%
2024/01/23	4	89.43	5	90.50	89.10	-1	6,596	-0.02%
2024/01/22	2	88.10	1	88.40	88.10	1	6,704	0.01%
2024/01/19	2	87.65	2.4	87.08	86.90	-0.4	7,085	-0.01%
2024/01/18	9	86.00	7	85.60	86.90	2	7,457	0.03%
2024/01/17	9.1	88.37	16	88.06	86.60	-6.9	7,908	-0.09%
2024/01/16	14	88.54	3	89.93	88.30	11	8,457	0.13%
2024/01/15	4.1	86.50	17	87.48	88.80	-12.9	8,627	-0.15%
2024/01/12	13	86.62	2	86.15	85.80	11	9,046	0.12%
2024/01/11	13	87.78	19.5	86.56	87.10	-6.5	9,745	-0.07%
2024/01/10	1.5	83.70	0	0.00	83.60	1.5	10,098	0.01%
2024/01/09	8	83.33	0	0.00	83.00	8	10,579	0.08%
2024/01/08	3	83.03	10	84.06	83.40	-7	11,258	-0.06%
2024/01/05	7	83.90	0	0.00	83.70	7	11,693	0.06%
2024/01/02	1	84.70	1	85.90	84.90	0	11,860	0.00%
2023/12/29	7	84.24	2.2	84.12	84.30	4.8	12,018	0.04%
2023/12/26	1	93.10	1	92.60	93.50	0	12,166	0.00%
2023/12/25	2	93.70	2	93.75	93.00	0	12,280	0.00%
2023/12/22	0	0.00	1	95.00	93.90	-1	12,516	-0.01%
2023/12/21	0	0.00	3	94.17	93.90	-3	12,658	-0.02%
2023/12/20	1	94.70	1	96.20	93.80	0	12,879	0.00%
2023/12/19	6	95.33	1	96.80	94.90	5	13,402	0.04%
2023/12/18	1	95.30	7	94.50	95.30	-6	13,426	-0.04%
2023/12/15	8	93.34	3	93.90	93.20	5	13,671	0.04%
2023/12/14	7	95.00	7.1	95.30	95.10	-0.1	13,808	0.00%
2023/12/13	2	95.67	7	96.24	95.30	-5	14,130	-0.04%
2023/12/12	41	100.91	15	96.95	95.60	26	14,999	0.17%
2023/12/11	14.1	104.08	28.2	103.60	105.50	-14.1	14,986	-0.09%
2023/12/08	14	96.69	22	96.27	97.20	-8	14,682	-0.05%
2023/12/07	0	0.00	1	92.40	92.40	-1	14,654	-0.01%
2023/12/06	9	95.84	8	93.71	93.10	1	14,728	0.01%
2023/12/05	2	92.80	1	92.60	92.60	1	14,833	0.01%
2023/12/04	1	95.50	1	94.90	94.00	0	14,983	0.00%
2023/12/01	2	95.60	2	96.10	95.10	0	15,063	0.00%
2023/11/30	10	97.37	2	97.90	94.80	8	15,044	0.05%
2023/11/29	16	99.62	21	100.21	100.00	-5	14,956	-0.03%
2023/11/28	3	94.27	4	94.12	94.00	-1	14,737	-0.01%
2023/11/27	1	91.58	3	91.07	91.50	-2	14,653	-0.01%
2023/11/24	2.1	92.35	0	0.00	91.50	2.1	14,633	0.01%
2023/11/22	23	101.64	16	102.47	102.00	7	14,478	0.05%
2023/11/21	2	95.95	11	99.00	100.00	-9	14,016	-0.06%
2023/11/20	0	0.00	2	91.85	91.20	-2	13,853	-0.01%
2023/11/17	2	91.90	16	92.16	92.10	-14	13,829	-0.10%
2023/11/16	1	93.90	0	0.00	92.90	1	13,777	0.01%
2023/11/15	16.1	97.23	6	96.40	94.60	10.1	13,738	0.07%
2023/11/14	3	92.70	6.5	93.73	96.20	-3.5	13,581	-0.03%
2023/11/13	12.5	91.72	12	91.23	92.00	0.5	13,487	0.00%
2023/11/10	13	90.55	8	91.89	89.70	5	13,405	0.04%
2023/11/09	9.1	96.27	7	94.99	93.80	2.1	13,318	0.02%
2023/11/08	12	95.83	11	96.17	95.00	1	13,174	0.01%
2023/11/07	9	99.33	12	99.24	97.20	-3	13,063	-0.02%
2023/11/06	19.1	97.38	22	97.79	97.60	-2.9	12,832	-0.02%
2023/11/03	9	94.26	9	95.83	93.40	0	12,553	0.00%
2023/11/02	11	94.13	12	94.75	95.40	-1	12,407	-0.01%
2023/11/01	14	91.89	12	92.46	92.00	2	12,224	0.02%
2023/10/31	21	92.16	15	93.11	89.80	6	12,043	0.05%
2023/10/30	24	94.37	18	95.22	93.70	6	11,866	0.05%
2023/10/27	24	95.36	16	96.06	95.40	8	11,744	0.07%
2023/10/26	25.2	100.44	28.1	101.00	99.20	-2.9	11,606	-0.02%
2023/10/25	21	101.33	15	100.42	98.30	6	11,307	0.05%
2023/10/24	30	95.44	53.1	96.19	99.00	-23.1	10,840	-0.21%
2023/10/23	19	90.35	15	91.02	90.00	4	10,279	0.04%
2023/10/20	46.1	94.00	45.1	93.80	91.60	1	10,047	0.01%
2023/10/19	49.1	93.51	43.1	93.73	93.00	6	9,646	0.06%
2023/10/18	22.1	86.50	27	86.26	90.30	-5	8,998	-0.06%
2023/10/17	7	86.04	6	85.82	83.40	1	8,818	0.01%
2023/10/16	77	84.59	72	84.58	83.70	5	8,393	0.06%
2023/10/13	11.1	77.09	18	77.76	81.00	-7	7,881	-0.09%
2023/10/12	2	71.60	11.1	73.50	73.70	-9.1	7,487	-0.12%
2023/10/11	0	0.00	1.4	67.55	67.00	-1.4	7,503	-0.02%
2023/10/06	1	71.80	2	72.25	71.00	-1	7,490	-0.01%
2023/10/05	14	72.34	12	74.22	72.10	2	7,475	0.03%
2023/10/04	0.1	70.15	1	69.50	71.00	-0.9	7,342	-0.01%
2023/10/03	6	70.47	6.1	71.31	70.30	-0.1	7,411	0.00%
2023/10/02	5	70.16	3.2	70.00	70.00	1.8	7,294	0.02%
2023/09/28	14	72.34	10	71.78	69.90	4	7,283	0.05%
2023/09/27	11	72.95	10	73.11	72.50	1	7,197	0.01%
2023/09/26	7	74.49	3	73.47	71.50	4	7,054	0.06%
2023/09/25	13	74.47	13	74.42	73.80	0	6,924	0.00%
2023/09/22	25.2	74.94	61	73.86	75.50	-35.8	6,721	-0.53%
2023/09/21	1	70.80	1.1	71.85	71.00	-0.1	6,308	0.00%
2023/09/20	13	72.41	11	73.08	71.50	2	6,252	0.03%
2023/09/19	28	72.22	32	72.85	72.10	-4	5,974	-0.07%
2023/09/18	75	73.54	35	73.76	72.80	40	5,790	0.69%
2023/09/15	32.2	71.54	30	72.49	70.00	2.2	5,396	0.04%
2023/09/14	6	68.45	10.5	69.61	70.50	-4.5	4,448	-0.10%
2023/09/13	5	61.51	4.1	62.71	64.10	0.9	4,155	0.02%
2023/09/12	0	59.00	0	0.00	58.30	0	3,900	0.00%
2023/09/11	1	60.50	2	59.90	61.00	-1	3,765	-0.03%
2023/09/08	1	58.70	4	59.70	60.30	-3	3,659	-0.08%
2023/09/07	11	61.35	16	61.44	61.30	-5	3,511	-0.14%
2023/09/06	2	58.80	16	59.19	62.20	-14	3,342	-0.42%
2023/09/05	3	56.53	1	57.00	56.60	2	3,215	0.06%
2023/09/04	5	56.10	0	0.00	56.30	5	3,169	0.16%
2023/09/01	0	0.00	12	54.75	55.50	-12	3,103	-0.39%
2023/08/31	2.1	54.06	0	0.00	54.40	2.1	3,063	0.07%
2023/08/30	8.3	55.23	4	55.60	54.90	4.3	3,078	0.14%
2023/08/29	15	54.37	28	55.14	55.20	-13	3,073	-0.42%
2023/08/28	2	54.60	8	54.76	54.30	-6	3,024	-0.20%
2023/08/24	7	54.33	0	0.00	54.10	7	2,918	0.24%
2023/08/23	6	54.57	0	0.00	53.70	6	2,907	0.21%
2023/08/18	1	54.60	1	53.80	54.00	0	2,894	0.00%
2023/08/10	0	0.00	10	52.00	51.20	-10	3,036	-0.33%
2023/08/01	12	57.03	0	0.00	55.00	12	2,987	0.40%
2023/07/31	13	61.98	12	62.48	58.70	1	2,924	0.03%
2023/07/28	2	53.50	27	55.82	60.10	-25	2,665	-0.94%
2023/07/27	3	54.80	0	0.00	54.70	3	2,582	0.12%
2023/07/26	5	54.52	3	54.30	54.10	2	2,559	0.08%
2023/07/25	2	54.50	2	56.40	55.70	0	2,562	0.00%
2023/07/24	10	55.10	4	55.20	55.10	6	2,529	0.24%
2023/07/21	1	58.50	1	58.60	57.90	0	2,477	0.00%
2023/07/20	19	62.35	6	64.83	59.80	13	2,394	0.54%
2023/07/18	1	56.50	4	59.58	56.50	-3	2,050	-0.15%
2023/07/17	0	0.00	1	56.90	56.90	-1	1,885	-0.05%
2023/07/14	0	0.00	1	49.75	51.80	-1	1,848	-0.05%
2023/07/13	0	0.00	5	46.79	47.10	-5	1,777	-0.28%
2023/07/12	12	45.89	0	0.00	45.35	12	1,732	0.69%
2023/07/11	15	46.20	6	46.60	46.50	9	1,710	0.53%
2023/07/10	1	48.10	0	0.00	47.85	1	1,673	0.06%
2023/07/05	10	46.62	14	45.66	45.20	-4	1,435	-0.28%
2023/07/04	7	46.68	1	46.30	46.60	6	1,388	0.43%
2023/07/03	1	42.35	0	0.00	42.70	1	1,279	0.08%
2023/06/29	3	43.70	3	42.98	43.75	0	1,217	0.00%
2023/06/27	0	0.00	2	39.05	39.05	-2	1,001	-0.20%
2023/06/21	2	40.25	2	40.35	40.35	0	993	0.00%
2023/06/12	2	39.73	0	0.00	39.20	2	977	0.20%
2023/06/09	0	0.00	2	40.53	40.35	-2	967	-0.21%
2023/06/06	1	40.05	0	0.00	40.00	1	958	0.10%
2023/06/01	1	40.50	20	41.00	41.20	-19	900	-2.11%
2023/05/30	2	41.40	2	40.90	40.95	0	869	0.00%
2023/05/24	0	0.00	30	39.23	39.40	-30	787	-3.81%
2023/05/22	10	40.35	10	40.50	40.25	0	759	0.00%
2023/05/19	20	39.55	10	39.90	39.70	10	728	1.37%
2023/05/18	0	0.00	1	39.45	39.45	-1	657	-0.15%
2023/05/16	10	38.94	10	39.60	38.65	0	602	0.00%
2023/05/15	0	0.00	1	36.35	38.80	-1	539	-0.19%
2023/05/12	1	36.40	5	37.05	36.90	-4	507	-0.79%
2023/05/11	0	0.00	0.1	36.46	35.65	-0.1	488	-0.01%
2023/05/09	0	34.60	0	0.00	34.15	0	451	0.00%
2023/05/05	0	35.48	0	0.00	35.20	0	448	0.01%
2023/05/02	0	0.00	1	36.10	36.00	-1	445	-0.22%
2023/04/27	8	35.74	10	35.32	35.30	-2	404	-0.50%
2023/04/25	0	33.80	0	36.00	33.75	0	379	0.00%
2023/04/24	0	35.00	0	0.00	34.45	0	373	0.01%
2023/04/20	0	0.00	0	35.60	35.50	0	362	0.00%
2023/04/19	0	0.00	0	36.85	36.30	0	348	-0.01%
2023/04/18	0	34.80	1	34.95	36.60	-1	319	-0.30%
2023/04/17	1	35.10	0	0.00	35.05	1	282	0.35%
2023/04/14	5	34.12	0	0.00	34.10	5	269	1.86%
2023/03/02	1	32.05	0	0.00	32.05	1	299	0.33%
2023/02/22	0	0.00	2	31.55	31.60	-2	295	-0.68%
2022/10/25	0	0.00	3	29.08	29.15	-3	1,694	-0.18%
2022/10/20	2	30.15	0	0.00	30.20	2	1,716	0.12%
2022/10/19	0	0.00	2	31.10	31.10	-2	1,734	-0.12%
2022/10/13	3	32.00	10	31.30	30.35	-7	1,793	-0.39%
2022/10/04	1	35.10	0	0.00	35.15	1	2,199	0.05%
2022/10/03	0	0.00	2	33.80	33.80	-2	2,214	-0.09%
2022/09/28	0	0.00	2	32.88	32.75	-2	2,330	-0.09%
2022/09/26	0	0.00	1	36.50	35.80	-1	2,363	-0.04%
2022/09/23	0	0.00	1	37.45	37.30	-1	2,392	-0.04%
2022/09/21	1	37.75	0	0.00	37.95	1	2,424	0.04%
2022/09/20	1	38.60	0	0.00	38.75	1	2,434	0.04%
2022/09/15	1	39.95	1	40.20	39.50	0	2,563	0.00%
2022/09/14	1	39.55	0	0.00	39.70	1	2,648	0.04%
2022/09/13	1	39.50	0	0.00	39.60	1	2,721	0.04%
2022/09/06	1	37.50	0	0.00	37.45	1	2,856	0.04%
2022/09/05	8	40.40	8	39.13	38.05	0	2,862	0.00%
2022/09/02	5	40.20	0	0.00	39.80	5	2,841	0.18%
2022/09/01	3	40.53	0	0.00	40.00	3	2,848	0.11%
2022/08/29	0	0.00	17	38.75	39.85	-17	2,789	-0.61%
2022/08/26	1	40.30	0	0.00	40.30	1	2,772	0.04%
2022/08/25	10	40.85	0	0.00	40.00	10	2,736	0.37%
2022/08/24	0	0.00	5	39.04	38.75	-5	2,676	-0.19%
2022/08/23	1	38.60	0	0.00	38.60	1	2,663	0.04%
2022/08/18	0	0.00	1	40.00	40.90	-1	2,598	-0.04%
2022/08/17	12	40.31	10	40.07	39.40	2	2,549	0.08%
2022/08/16	8	39.23	1	38.95	38.95	7	2,462	0.28%
2022/08/15	8	38.43	0	0.00	38.20	8	2,415	0.33%
2022/08/12	1	37.75	0	0.00	38.00	1	2,375	0.04%
2022/08/11	3	37.45	0	0.00	37.40	3	2,355	0.13%
2022/08/10	4	38.40	0.1	38.10	37.80	3.9	2,310	0.17%
2022/08/09	2	37.95	2	38.05	38.50	0	2,274	0.00%
2022/08/08	1	37.10	1	37.50	37.75	0	2,214	0.00%
2022/08/05	10.1	37.14	10	37.01	37.45	0.1	2,059	0.00%
2022/08/04	6	33.45	21	34.76	35.10	-15	1,794	-0.84%
2022/08/02	2	32.40	0	0.00	32.45	2	1,721	0.12%
2022/08/01	12	33.93	1	33.80	33.40	11	1,720	0.64%
2022/07/29	0	0.00	1	33.00	33.90	-1	1,714	-0.06%
2022/07/26	1	32.70	1	31.70	31.80	0	1,707	0.00%
2022/07/15	0	0.00	1	30.45	30.85	-1	1,667	-0.06%
2022/07/14	1	31.00	2	30.75	31.05	-1	1,670	-0.06%
2022/07/13	4	30.78	4	29.93	31.20	0	1,686	0.00%
2022/07/07	1	34.80	1	35.10	34.80	0	1,309	0.00%
2022/07/05	4	33.11	3	33.17	33.65	1	1,299	0.08%
2022/06/30	1	35.25	0	0.00	34.95	1	1,260	0.08%
2022/06/29	2	38.08	0	0.00	38.05	2	1,238	0.16%
2022/06/22	1	38.60	1	39.90	40.05	0	1,121	0.00%
2022/06/20	1	40.30	2	40.28	36.45	-1	982	-0.10%
2022/06/17	0	0.00	4	38.00	38.65	-4	902	-0.44%
2022/06/09	0	0.00	1	33.80	34.75	-1	774	-0.13%
2022/05/10	1	38.30	0	0.00	38.40	1	677	0.15%
2022/05/09	1	37.25	0	0.00	37.25	1	665	0.15%
2022/05/06	0	0.00	1	36.20	37.85	-1	655	-0.15%
2022/04/26	1	35.00	0	0.00	35.20	1	600	0.17%
2022/04/25	0	0.00	2	35.40	34.90	-2	596	-0.34%
2022/04/22	0	0.00	1	37.70	37.70	-1	579	-0.17%
2022/04/21	1	38.55	3	38.47	38.40	-2	574	-0.35%
2022/04/20	3	38.77	0	0.00	37.95	3	556	0.54%
2022/04/19	1	37.70	0	0.00	37.80	1	524	0.19%
2022/04/11	0	0.00	9	36.89	36.70	-9	437	-2.05%
2022/04/08	8	36.60	0	0.00	36.35	8	402	1.99%
2022/03/11	1	31.25	0	0.00	31.50	1	273	0.37%
2022/03/04	0	0.00	1	30.35	30.05	-1	273	-0.37%
2022/02/25	0	0.00	4	29.50	30.15	-4	292	-1.37%
2022/02/21	1	29.25	0	0.00	29.30	1	362	0.28%
2022/02/15	3	29.57	0	0.00	28.85	3	432	0.69%
2022/02/14	1	27.50	0	0.00	27.50	1	416	0.24%
2022/01/26	0	0.00	3	27.20	27.05	-3	461	-0.65%
2022/01/14	4	30.96	0	0.00	29.25	4	591	0.68%
2022/01/13	0	0.00	3	31.95	31.30	-3	579	-0.52%
2022/01/12	1	31.90	0	0.00	31.65	1	577	0.17%
2022/01/11	2	31.30	0	0.00	31.30	2	574	0.35%
2021/12/16	2	32.05	0	0.00	32.45	2	548	0.36%
2021/11/24	0	0.00	1	32.00	32.00	-1	470	-0.21%
2021/11/22	1	34.00	0	0.00	34.15	1	446	0.22%
2021/10/28	0	0.00	5	32.03	30.60	-5	410	-1.22%
2021/10/26	15	31.33	10	31.70	30.20	5	379	1.32%
2021/09/30	0	0.00	2	27.80	27.90	-2	430	-0.47%
2021/09/22	0	0.00	1	27.50	27.30	-1	456	-0.22%
2021/08/12	0	0.00	3	28.10	28.05	-3	674	-0.44%
2021/07/19	1	30.25	4	30.15	30.15	-3	721	-0.42%
2021/07/13	2	31.80	0	0.00	31.00	2	773	0.26%
2021/07/12	0	0.00	3	31.20	32.00	-3	727	-0.41%
2021/06/30	0	0.00	10	29.38	29.45	-10	1,160	-0.86%
2021/06/29	3	29.20	0	0.00	29.15	3	1,269	0.24%
2021/06/28	0	0.00	3	29.20	29.15	-3	1,307	-0.23%
2021/06/24	0	0.00	1	30.15	29.30	-1	1,311	-0.08%
2021/06/22	0	0.00	1	28.70	28.65	-1	1,328	-0.08%
2021/06/21	0	0.00	1	28.65	28.65	-1	1,331	-0.08%
2021/06/18	0	0.00	2	29.35	29.45	-2	1,329	-0.15%
2021/06/16	0	0.00	1	28.95	28.70	-1	1,332	-0.08%
2021/06/11	2	29.20	5	28.85	28.65	-3	1,325	-0.23%
2021/06/10	18	30.49	3	30.03	29.15	15	1,321	1.13%
2021/06/09	2	29.70	0	0.00	29.00	2	1,271	0.16%
2021/06/07	0	0.00	2	28.60	28.55	-2	1,333	-0.15%
2021/06/01	0	0.00	2	29.30	29.45	-2	1,356	-0.15%
2021/05/27	1	28.15	0	0.00	28.00	1	1,342	0.07%
2021/05/24	1	28.45	0	0.00	28.20	1	1,331	0.08%
2021/05/17	0	0.00	7	25.66	25.45	-7	1,275	-0.55%
2021/05/03	1	34.50	0	0.00	34.50	1	1,156	0.09%
2021/04/29	2	33.73	0	0.00	35.00	2	1,141	0.18%
2021/04/22	0	0.00	4	36.18	36.20	-4	1,094	-0.37%
2021/04/21	0	0.00	3	37.55	36.80	-3	1,077	-0.28%
2021/04/20	0	0.00	3	36.85	37.30	-3	1,080	-0.28%
2021/04/19	0	0.00	3	36.13	37.00	-3	1,072	-0.28%
2021/04/16	1	36.15	0	0.00	36.65	1	1,070	0.09%
2021/04/15	10	37.76	2	37.05	37.10	8	1,044	0.77%
2021/04/14	10	37.81	1	37.30	36.50	9	959	0.94%
2021/04/12	2	38.75	0	0.00	38.20	2	908	0.22%
2021/04/09	0	0.00	20	38.48	38.85	-20	870	-2.30%
2021/04/08	10	39.84	0	0.00	37.55	10	826	1.21%
2021/04/07	20	38.03	2	37.90	39.50	18	751	2.39%
2021/04/06	2	36.20	0	0.00	38.00	2	686	0.29%
2021/04/01	1	33.60	4	36.63	36.65	-3	578	-0.52%
2021/03/31	2	32.10	0	0.00	33.35	2	472	0.42%
2021/03/18	0	0.00	30	30.48	30.50	-30	425	-7.05%
2021/03/17	0	0.00	1	30.75	30.70	-1	428	-0.23%
2021/03/16	0	0.00	1	31.95	31.40	-1	428	-0.23%
2021/03/15	1	32.20	0	0.00	31.80	1	428	0.23%
2021/03/12	1	30.50	3	32.00	32.00	-2	420	-0.48%
2021/03/11	30	30.52	1	30.25	30.50	29	389	7.45%
2021/03/10	1	31.60	0	0.00	31.60	1	374	0.27%
2021/02/01	0	0.00	4	26.95	27.05	-4	520	-0.77%
2021/01/20	0	0.00	1	27.70	27.50	-1	525	-0.19%
2021/01/15	0	0.00	3	29.40	28.70	-3	515	-0.58%
2021/01/14	1	29.20	0	0.00	29.15	1	512	0.20%
2021/01/11	1	30.45	0	0.00	29.60	1	493	0.20%
2021/01/04	1	32.40	0.1	32.35	32.35	0.9	460	0.19%
2020/12/25	3	31.47	6	31.55	31.35	-3	488	-0.61%
2020/12/21	0	0.00	1.3	32.86	32.55	-1.3	503	-0.25%
2020/12/18	1	32.80	0	0.00	32.95	1	497	0.20%
2020/12/17	0	0.00	4	31.68	31.55	-4	477	-0.84%
2020/12/16	1	31.85	0	0.00	31.80	1	474	0.21%
2020/12/14	0	0.00	1	31.45	31.60	-1	469	-0.21%
2020/12/11	0	0.00	7	32.00	31.10	-7	469	-1.49%
2020/12/10	2	32.70	3	31.90	32.10	-1	464	-0.22%
2020/12/07	6	32.82	0	0.00	32.50	6	452	1.33%
2020/12/03	15	34.72	7	35.16	33.70	8	432	1.85%
2020/12/02	2	33.70	0	0.00	33.55	2	386	0.52%
2020/11/25	0	0.00	0.3	31.65	31.80	-0.3	378	-0.08%
2020/11/23	2	33.25	0	0.00	32.60	2	371	0.54%
2020/11/20	0	0.00	4	30.70	32.90	-4	350	-1.14%
2020/11/19	0	0.00	2	30.50	30.45	-2	330	-0.61%
2020/11/13	0	0.00	2	30.20	30.20	-2	364	-0.55%
2020/11/09	2	29.95	0	0.00	29.85	2	401	0.50%
2020/11/03	1	28.65	0	0.00	28.70	1	455	0.22%
2020/10/22	1	30.00	0	0.00	30.00	1	747	0.13%
2020/10/12	0	0.00	2	31.00	30.90	-2	1,348	-0.15%
2020/09/28	1	28.90	0	0.00	29.10	1	1,631	0.06%
2020/09/25	1	28.70	0	0.00	28.30	1	1,750	0.06%
2020/09/18	0	0.00	2	32.75	32.65	-2	2,127	-0.09%
2020/09/17	0	0.00	4	32.90	32.70	-4	2,150	-0.19%
2020/08/24	2	33.55	0	0.00	33.45	2	2,349	0.09%
2020/08/19	0	0.00	8	35.22	34.55	-8	2,354	-0.34%
2020/08/14	0	0.00	3	36.30	36.30	-3	2,432	-0.12%
2020/08/13	2	36.50	0	0.00	36.05	2	2,440	0.08%
2020/08/11	2	34.25	2	35.30	34.25	0	2,411	0.00%
2020/08/06	2	37.20	1	38.25	37.05	1	2,424	0.04%
2020/08/04	1	37.35	0	0.00	37.20	1	2,418	0.04%
2020/08/03	0	0.00	2	37.10	36.45	-2	2,405	-0.08%
2020/07/30	0	0.00	1	37.10	37.05	-1	2,422	-0.04%
2020/07/29	2	36.35	0	0.00	36.35	2	2,407	0.08%
2020/07/28	20	36.86	3	37.50	36.45	17	2,364	0.72%
2020/07/27	31	40.52	0	0.00	40.50	31	2,268	1.37%
2020/07/24	18	47.87	24	50.45	45.00	-6	2,237	-0.27%
2020/07/23	2	48.70	8	48.86	50.00	-6	2,053	-0.29%
2020/07/22	6	45.83	6	44.73	45.90	0	1,917	0.00%
2020/07/21	2	42.68	1	42.45	42.45	1	1,901	0.05%
2020/07/17	1	42.85	1	44.00	42.00	0	1,918	0.00%
2020/07/15	16	43.11	6	43.35	42.75	10	1,919	0.52%
2020/07/14	2	42.70	1	43.30	42.70	1	1,928	0.05%
2020/07/10	0	0.00	2	42.75	42.35	-2	1,910	-0.10%
2020/07/09	14	47.03	14	47.35	46.00	0	1,889	0.00%
2020/07/08	3	46.00	1	46.15	45.80	2	1,880	0.11%
2020/07/07	4	48.20	35	47.45	45.90	-31	1,881	-1.65%
2020/07/06	18	50.57	27	50.21	50.90	-9	1,795	-0.50%
2020/07/03	12	45.38	1	46.25	46.85	11	1,706	0.64%
2020/07/02	17	46.24	7	45.74	45.95	10	1,677	0.60%
2020/07/01	22	46.22	15	46.02	44.85	7	1,634	0.43%
2020/06/30	7	42.87	38	43.39	43.45	-31	1,506	-2.06%
2020/06/29	1	39.70	3	40.03	39.50	-2	1,383	-0.14%
2020/06/24	16	39.53	4	39.46	40.00	12	1,357	0.88%
2020/06/23	2	38.90	10	38.85	39.00	-8	1,362	-0.59%
2020/06/22	7	39.34	14	38.91	38.80	-7	1,359	-0.52%
2020/06/19	11	39.95	8	39.50	39.55	3	1,353	0.22%
2020/06/18	0	0.00	3	37.15	37.00	-3	1,280	-0.23%
2020/06/11	3	36.00	0	0.00	35.75	3	1,319	0.23%
2020/06/09	0	0.00	1	37.00	35.75	-1	1,359	-0.07%
2020/06/08	6	38.83	2	38.35	36.90	4	1,364	0.29%
2020/06/05	4	39.38	2	39.20	39.10	2	1,360	0.15%
2020/06/04	2	39.55	4	39.03	38.80	-2	1,372	-0.15%
2020/06/03	2	38.75	3	38.57	38.75	-1	1,367	-0.07%
2020/06/02	3	38.97	1	38.30	38.00	2	1,351	0.15%
2020/05/29	0	0.00	1	37.35	37.45	-1	1,340	-0.07%
2020/05/28	1	38.55	2	37.40	37.45	-1	1,351	-0.07%
2020/05/27	2	37.83	0	0.00	37.45	2	1,348	0.15%
2020/05/25	0	0.00	2	37.25	38.00	-2	1,347	-0.15%
2020/05/22	0	0.00	8	39.19	37.90	-8	1,347	-0.59%
2020/05/21	8	40.15	3	40.17	40.00	5	1,330	0.38%
2020/05/20	2	37.85	0	0.00	37.50	2	1,268	0.16%
2020/05/19	3	36.93	1	37.05	37.00	2	1,273	0.16%
2020/05/18	1	37.15	5	36.68	36.30	-4	1,279	-0.31%
2020/05/15	2	37.85	2	36.88	36.75	0	1,281	0.00%
2020/05/14	1	37.80	1	37.15	37.00	0	1,279	0.00%
2020/05/13	3	37.93	2	38.00	37.75	1	1,276	0.08%
2020/05/12	8	36.95	4	37.10	37.00	4	1,283	0.31%
2020/05/11	3	38.28	0	0.00	37.90	3	1,319	0.23%
2020/05/08	6	37.55	0	0.00	37.45	6	1,308	0.46%
2020/05/07	0	0.00	10	38.10	38.15	-10	1,308	-0.76%
2020/05/05	0	0.00	2	37.55	36.70	-2	1,297	-0.15%
2020/05/04	14	36.58	0	0.00	36.65	14	1,341	1.04%
2020/04/30	3	37.42	0	0.00	37.45	3	1,351	0.22%
2020/04/29	0	0.00	9	38.54	37.35	-9	1,357	-0.66%
2020/04/28	29	37.49	1	37.35	37.00	28	1,337	2.09%
2020/04/27	2	37.20	17	36.35	37.65	-15	1,298	-1.16%
2020/04/24	20	33.59	0	0.00	34.25	20	1,280	1.56%
2020/04/23	2	33.85	3	33.90	33.60	-1	1,287	-0.08%
2020/04/22	10	30.85	0	0.00	31.95	10	1,349	0.74%
2020/04/21	2	33.45	3	33.18	31.95	-1	1,439	-0.07%
2020/04/17	2	35.10	1	33.60	33.30	1	1,448	0.07%
2020/04/14	0	0.00	13	32.62	32.35	-13	1,464	-0.89%
2020/04/13	14	33.59	0	0.00	32.10	14	1,469	0.95%
2020/04/10	7	31.87	7	32.75	33.40	0	1,462	0.00%
2020/04/09	0	0.00	2	30.80	30.40	-2	1,465	-0.14%
2020/04/08	16	31.38	7	31.99	30.65	9	1,492	0.60%
2020/04/07	9	29.25	4	27.91	29.95	5	1,556	0.32%
2020/04/06	0	0.00	2	26.58	27.25	-2	1,621	-0.12%
2020/03/31	0	0.00	1	27.25	27.10	-1	1,636	-0.06%
2020/03/30	1	26.40	5	26.00	27.40	-4	1,661	-0.24%
2020/03/27	6	28.13	0	0.00	27.20	6	1,690	0.35%
2020/03/26	0	0.00	1	25.30	26.35	-1	1,741	-0.06%
2020/03/25	4	25.70	5	25.94	25.80	-1	1,759	-0.06%
2020/03/23	3	22.83	0	0.00	22.35	3	1,895	0.16%
2020/03/20	4	24.36	4	23.85	24.30	0	1,978	0.00%
2020/03/19	0	0.00	32	23.11	22.60	-32	2,110	-1.52%
2020/03/18	0	0.00	50	26.01	25.10	-50	2,192	-2.28%
2020/03/17	0	0.00	1	25.60	25.60	-1	2,373	-0.04%
2020/03/16	4	28.81	2	29.25	27.65	2	2,573	0.08%
2020/03/13	1	26.15	35	26.21	29.00	-34	2,658	-1.28%
2020/03/12	0	0.00	10	29.59	29.00	-10	2,804	-0.36%
2020/03/11	3	32.62	3	33.03	31.50	0	2,805	0.00%
2020/03/10	4	31.95	47	31.59	32.80	-43	2,835	-1.52%
2020/03/09	2	35.30	5	34.54	33.00	-3	2,953	-0.10%
2020/03/05	1	36.50	1	36.50	36.50	0	3,106	0.00%
2020/03/04	3	35.75	2	35.95	36.10	1	3,219	0.03%
2020/03/03	2	36.28	1	36.15	35.70	1	3,480	0.03%
2020/03/02	19	35.68	0	0.00	35.05	19	3,695	0.51%
2020/02/27	1	37.15	3	37.35	36.35	-2	3,857	-0.05%
2020/02/25	2	38.43	1	38.00	39.10	1	3,903	0.03%
2020/02/21	0	0.00	2	39.30	39.30	-2	3,917	-0.05%
2020/02/20	4	40.91	4	40.44	40.05	0	3,935	0.00%
2020/02/19	4	40.18	1	40.00	40.00	3	4,035	0.07%
2020/02/18	2	39.35	5	39.87	39.35	-3	4,098	-0.07%
2020/02/17	2	40.03	2	40.20	39.80	0	4,120	0.00%
2020/02/13	5	40.59	8	40.89	40.10	-3	4,192	-0.07%
2020/02/12	15	41.47	11	41.32	41.15	4	4,207	0.10%
2020/02/11	0	0.00	2	39.13	39.15	-2	4,174	-0.05%
2020/02/10	1	38.50	1	38.90	38.65	0	4,238	0.00%
2020/02/07	3	39.47	4	39.20	38.00	-1	4,248	-0.02%
2020/02/06	4	39.08	1	39.20	39.30	3	4,249	0.07%
2020/02/05	3	39.42	3	39.73	39.10	0	4,256	0.00%
2020/02/04	2	37.13	6	36.94	38.00	-4	4,227	-0.09%
2020/02/03	7	35.07	21	34.51	34.55	-14	4,242	-0.33%
2020/01/30	4	38.25	2	39.30	37.80	2	4,283	0.05%
2020/01/20	13	42.57	0	0.00	42.00	13	4,313	0.30%
2020/01/17	0	0.00	16	43.25	43.50	-16	4,320	-0.37%
2020/01/16	7	45.69	104	45.30	44.00	-97	4,334	-2.24%	大賣/
2020/01/15	25	45.24	13	45.24	44.65	12	4,341	0.28%
2020/01/13	2	41.28	3	41.70	41.00	-1	4,483	-0.02%
2020/01/10	10	41.76	6	41.39	41.45	4	4,519	0.09%
2020/01/09	11	39.82	1	40.15	40.00	10	4,537	0.22%
2020/01/08	16	39.10	2	38.90	39.00	14	4,609	0.30%
2020/01/07	5	39.48	2	40.18	39.20	3	4,646	0.06%
2020/01/06	13	39.82	21	40.02	40.00	-8	4,621	-0.17%
2020/01/03	39	39.78	21	39.85	39.50	18	4,578	0.39%
2020/01/02	3	40.80	7	41.29	41.35	-4	4,536	-0.09%
2019/12/31	23	39.85	19	40.08	40.30	4	4,494	0.09%
2019/12/30	48	40.96	10	42.42	40.70	38	4,397	0.86%
2019/12/27	0	0.00	3	45.80	45.20	-3	4,307	-0.07%
2019/12/26	3	45.52	3	46.05	45.60	0	4,294	0.00%
2019/12/25	25	45.72	43	45.05	45.65	-18	4,279	-0.42%
2019/12/24	10	47.85	4	47.83	47.00	6	4,246	0.14%
2019/12/23	17	47.39	13	47.38	47.40	4	4,216	0.09%
2019/12/20	2	45.15	2	45.35	45.55	0	4,137	0.00%
2019/12/19	14	45.53	1	45.15	45.15	13	4,117	0.32%
2019/12/18	37	44.58	36	45.94	44.80	1	4,057	0.02%
2019/12/17	13	47.65	3	47.42	47.00	10	3,959	0.25%
2019/12/16	48	48.16	33	49.23	47.00	15	3,870	0.39%
2019/12/13	75	52.06	62	51.50	51.00	13	3,720	0.35%
2019/12/12	37	53.20	49	54.64	54.00	-12	3,618	-0.33%
2019/12/11	87	57.46	29	57.59	56.30	58	3,422	1.69%
2019/12/10	40	64.10	15	65.05	62.50	25	3,203	0.78%
2019/12/09	10	62.83	37	63.45	64.10	-27	3,100	-0.87%
2019/12/06	3	59.70	0	0.00	59.20	3	2,921	0.10%
2019/12/05	18	59.84	5	60.22	59.50	13	2,904	0.45%
2019/12/04	30	60.03	12	60.29	60.90	18	2,866	0.63%
2019/12/03	27	57.97	24	58.22	59.10	3	2,725	0.11%
2019/12/02	8	58.35	7	58.91	58.00	1	2,671	0.04%
2019/11/29	61	59.23	26	59.78	58.00	35	2,564	1.36%
2019/11/28	23	58.85	87	60.40	61.30	-64	2,451	-2.61%
2019/11/27	12	55.08	19	55.11	56.60	-7	2,192	-0.32%
2019/11/26	53	53.17	75	51.18	52.10	-22	1,971	-1.12%
2019/11/25	10	47.99	0	0.00	49.00	10	1,810	0.55%
2019/11/22	10	47.15	0	0.00	46.95	10	1,769	0.57%
2019/11/21	1	46.50	1	47.50	47.50	0	1,754	0.00%
2019/11/20	1	46.20	0	0.00	46.50	1	1,741	0.06%
2019/11/19	14	47.58	0	0.00	47.40	14	1,737	0.81%
2019/11/18	12	50.09	27	49.91	47.80	-15	1,727	-0.87%
2019/11/15	5	46.42	0	0.00	49.60	5	1,619	0.31%
2019/11/14	9	45.13	1	45.70	45.60	8	1,557	0.51%
2019/11/13	5	46.74	4	46.74	46.00	1	1,531	0.07%
2019/11/12	1	44.70	0	0.00	45.95	1	1,484	0.07%
2019/11/11	0	0.00	1	47.00	43.25	-1	1,441	-0.07%
2019/11/07	1	48.90	1	47.30	47.35	0	1,371	0.00%
2019/11/05	4	48.19	0	0.00	46.95	4	1,274	0.31%
2019/11/01	1	47.80	7	47.79	47.80	-6	1,229	-0.49%
2019/10/31	0	0.00	29	47.15	47.40	-29	1,205	-2.41%
2019/10/29	20	42.22	0	0.00	41.90	20	1,122	1.78%
2019/10/28	6	40.00	0	0.00	43.50	6	1,083	0.55%
2019/10/25	5	38.99	0	0.00	39.55	5	1,031	0.48%
2019/10/24	36	38.78	1	38.20	38.70	35	1,006	3.48%
2019/10/23	29	39.81	1	41.00	39.45	28	958	2.92%
2019/10/22	26	38.35	18	38.76	40.60	8	849	0.94%
2019/10/21	3	36.72	13	36.57	36.95	-10	689	-1.45%
2019/10/18	26	32.78	11	33.27	33.60	15	585	2.56%
2019/10/17	3	31.63	16	32.22	32.50	-13	532	-2.44%
2019/10/16	25	30.11	0	0.00	30.20	25	454	5.51%
2019/10/09	1	26.15	0	0.00	26.15	1	313	0.32%
2019/08/19	0	0.00	1	24.05	25.25	-1	159	-0.63%
2019/08/16	1	23.95	0	0.00	23.75	1	147	0.68%
2019/06/14	0	0.00	1	22.55	22.95	-1	483	-0.21%
2019/06/13	1	22.60	0	0.00	22.50	1	558	0.18%
2019/06/12	5	22.35	5	22.20	22.25	0	563	0.00%
2019/06/11	0	0.00	4	22.23	22.30	-4	580	-0.69%
2019/06/10	0	0.00	1	22.45	22.45	-1	607	-0.16%
2019/04/18	0	0.00	1	25.95	25.50	-1	1,283	-0.08%
2019/04/16	0	0.00	26	26.53	26.50	-26	1,329	-1.96%
2019/04/15	6	26.85	0	0.00	26.90	6	1,361	0.44%
2019/04/09	0	0.00	1	26.20	25.65	-1	1,460	-0.07%
2019/03/27	5	26.00	0	0.00	25.85	5	1,402	0.36%
2019/03/22	0	0.00	1	26.70	26.75	-1	1,382	-0.07%
2019/03/21	2	27.50	2	27.75	27.45	0	1,363	0.00%
2019/03/19	3	27.05	0	0.00	26.60	3	1,273	0.24%
2019/03/06	10	26.00	1	26.00	25.90	9	1,070	0.84%
2019/02/26	0	0.00	1	25.74	25.45	-1	1,001	-0.10%
2019/02/21	0	0.00	1	26.15	25.95	-1	923	-0.11%
2019/02/20	3	25.60	1	25.90	25.55	2	797	0.25%
2019/02/19	0	0.00	1	24.00	24.35	-1	701	-0.14%
2019/02/14	0	0.00	6	24.90	24.35	-6	674	-0.89%
2019/02/13	6	24.30	0	0.00	24.50	6	644	0.93%
2019/02/11	0	0.00	6	23.76	23.70	-6	616	-0.97%
2019/01/30	12	24.09	0	0.00	23.95	12	611	1.96%
2019/01/29	0	0.00	5	23.74	24.00	-5	595	-0.84%
2019/01/28	3	24.32	1	24.05	24.20	2	576	0.35%
2019/01/25	1	22.50	0	0.00	23.50	1	495	0.20%
2019/01/22	1	22.55	0	0.00	21.70	1	459	0.22%
2019/01/17	0	0.00	3	21.77	21.80	-3	444	-0.67%
2019/01/16	2	22.48	1	22.55	22.15	1	438	0.23%
2019/01/15	4	22.66	0	0.00	22.60	4	426	0.94%
2019/01/14	0	0.00	10	21.18	21.00	-10	386	-2.59%
2019/01/09	0	0.00	2	23.65	22.80	-2	349	-0.57%
2019/01/08	1	23.50	0	0.00	23.55	1	308	0.32%
2019/01/07	12	23.16	0	0.00	23.20	12	287	4.18%
2019/01/04	1	22.95	0	0.00	23.00	1	244	0.41%
2018/08/31	1	21.50	0	0.00	21.85	1	382	0.26%
2018/08/21	0	0.00	0.6	20.50	20.65	-0.6	392	-0.16%
2018/08/14	1	20.80	0	0.00	21.30	1	435	0.23%
2018/07/11	1	22.60	1	22.60	22.20	0	407	0.00%
2018/05/30	1	20.30	0	0.00	20.40	1	212	0.47%
2018/05/28	0.3	20.95	0	0.00	20.95	0.3	208	0.14%
2018/05/25	0	0.00	1	21.25	20.85	-1	197	-0.51%
2018/04/13	1	20.05	0	0.00	20.00	1	476	0.21%
2018/03/31	0	20.95	0	0.00	20.95	0	844	0.00%
2018/03/19	0	0.00	2	21.40	21.50	-2	1,407	-0.14%
2018/02/22	0	0.00	0.1	22.40	22.40	-0.1	2,051	0.00%
2018/01/18	2	27.60	0	0.00	27.30	2	1,950	0.10%
2018/01/12	0	0.00	1	28.10	27.70	-1	1,907	-0.05%
2018/01/11	2	28.10	1	28.30	27.60	1	1,894	0.05%
2018/01/09	0	0.00	2	27.45	27.50	-2	1,816	-0.11%
2018/01/05	7	29.74	20	29.33	28.80	-13	1,775	-0.73%
2018/01/04	10	28.25	0	0.00	28.25	10	1,599	0.63%