大甲 (2221)-台新券商分點個股進出

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

大甲

(2221)

可現股當沖

股價
32.45
漲跌
▼0.45
漲幅
-1.37%
成交量
69張
產業
上櫃其他類股
91人加入追蹤

立即追蹤
本地時間:13:30

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

大甲 (2221)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/23	1	32.45	0	0.00	32.45	1	38	2.57%
2024/04/22	3	32.80	0	0.00	32.90	3	38	7.89%
2024/04/18	1	33.20	0	0.00	33.05	1	37	2.67%
2024/04/10	1	34.10	0	0.00	34.00	1	35	2.78%
2024/04/09	1	33.80	0	0.00	34.30	1	36	2.73%
2024/04/08	0	0.00	2	33.60	33.70	-2	35	-5.62%
2024/03/19	1	33.35	0	0.00	33.35	1	45	2.18%
2024/03/12	0	0.00	0.2	34.90	34.60	-0.2	42	-0.40%
2024/03/11	0.3	34.92	4	34.63	34.55	-3.7	42	-8.66%
2024/03/01	0	34.80	0	0.00	35.25	0	39	0.03%
2024/02/23	1	34.45	0	0.00	34.45	1	39	2.54%
2024/02/20	15	35.30	0	0.00	35.20	15	33	44.78%
2024/02/02	1	36.00	0	0.00	35.90	1	32	3.10%
2024/01/29	0	0.00	10	36.10	36.05	-10	30	-32.31%
2024/01/24	1	35.85	0	0.00	35.85	1	30	3.32%
2024/01/17	15	35.60	0	0.00	35.60	15	30	49.50%
2024/01/16	5	35.80	0	0.00	35.80	5	30	16.38%
2024/01/15	5	35.90	0	0.00	36.00	5	30	16.48%
2024/01/04	0	0.00	1	35.90	35.80	-1	30	-3.24%
2023/12/18	1	38.15	1	38.60	37.75	0	27	0.00%
2023/12/15	7	36.64	6	37.18	37.20	1	23	4.18%
2023/12/14	2	35.50	0	0.00	35.60	2	18	10.62%
2023/12/07	5	35.80	0	0.00	35.90	5	18	27.37%
2023/11/29	16	35.72	0	0.00	35.80	16	19	83.26%
2023/11/21	0	0.00	1	36.10	36.10	-1	20	-4.95%
2023/10/20	2	34.15	0	0.00	34.20	2	59	3.34%
2023/10/17	0	0.00	1	34.05	34.15	-1	78	-1.28%
2023/10/16	0	0.00	1	34.00	33.85	-1	80	-1.24%
2023/10/04	0	0.00	2	33.58	33.55	-2	88	-2.27%
2023/09/08	0	0.00	3	35.20	34.70	-3	98	-3.04%
2023/09/07	0	0.00	2	35.40	35.40	-2	98	-2.02%
2023/09/06	0	0.00	2	35.40	35.50	-2	100	-2.00%
2023/08/25	1	32.90	1	33.50	33.35	0	105	0.00%
2023/08/10	1	36.00	0	0.00	36.20	1	106	0.93%
2023/07/31	1	36.75	0	0.00	36.75	1	109	0.91%
2023/07/28	1	37.30	0	0.00	37.25	1	110	0.91%
2023/07/26	1	37.20	0	0.00	37.10	1	109	0.92%
2023/07/25	3	38.23	1	38.10	38.00	2	106	1.88%
2023/07/24	1	43.15	2	43.38	43.40	-1	98	-1.02%
2023/07/21	4	42.83	0	0.00	43.00	4	87	4.58%
2023/07/20	2	42.75	0	0.00	42.85	2	87	2.29%
2023/07/18	0	0.00	4	42.34	42.45	-4	91	-4.39%
2023/07/17	0	0.00	1	42.40	42.30	-1	93	-1.07%
2023/07/13	2	42.20	1	42.15	42.10	1	97	1.02%
2023/07/11	5	42.47	0	0.00	42.45	5	99	5.00%
2023/07/10	1	42.30	0	0.00	42.25	1	102	0.98%
2023/07/04	3	42.57	1	42.70	42.70	2	109	1.83%
2023/06/19	1	42.00	0	0.00	41.75	1	176	0.57%
2023/06/16	0	0.00	1	41.95	42.05	-1	177	-0.56%
2023/05/26	3	41.63	0	0.00	41.50	3	263	1.14%
2023/05/24	2	42.10	0	0.00	42.10	2	271	0.74%
2023/05/22	0	0.00	1	41.80	41.95	-1	272	-0.37%
2023/05/18	0	0.00	1	41.50	42.45	-1	273	-0.36%
2023/05/11	2	40.13	0	0.00	40.05	2	272	0.74%
2023/05/10	3	40.85	1	40.90	40.85	2	270	0.74%
2023/05/05	2	41.88	0	0.00	41.90	2	267	0.75%
2023/04/21	0	0.00	7	42.40	42.20	-7	266	-2.63%
2023/04/20	0	0.00	7	43.90	43.80	-7	259	-2.70%
2023/04/19	0	0.00	3	44.62	44.55	-3	256	-1.17%
2023/04/18	0	0.00	4	44.65	44.45	-4	254	-1.57%
2023/04/14	0	0.00	1	44.10	44.30	-1	247	-0.40%
2023/04/12	0	0.00	7	44.29	44.55	-7	242	-2.89%
2023/04/11	2	44.40	0	0.00	44.60	2	239	0.84%
2023/03/28	0	0.00	2.2	42.90	43.35	-2.2	232	-0.95%
2023/03/27	1	43.50	0	0.00	43.25	1	230	0.43%
2023/03/24	2	44.00	65	44.49	43.80	-63	218	-28.84%
2023/03/23	65	45.35	2	45.42	44.30	63	207	30.29%
2023/03/22	1	43.70	0	0.00	43.70	1	179	0.56%
2023/03/21	2	43.30	0	0.00	43.35	2	176	1.13%
2023/03/20	0	0.00	0.1	43.20	43.20	-0.1	194	-0.05%
2023/03/14	2	41.45	0	0.00	41.80	2	180	1.11%
2023/03/10	3	42.67	1	42.25	42.35	2	177	1.13%
2023/03/09	0	0.00	8	43.66	43.70	-8	176	-4.53%
2023/03/08	7	42.97	4	43.04	43.60	3	163	1.82%
2023/03/07	2	42.10	1	41.95	42.05	1	141	0.71%
2023/03/06	3	42.47	0	0.00	41.95	3	138	2.17%
2023/02/24	0	0.00	1	40.85	40.55	-1	124	-0.80%
2023/02/23	0	0.00	6	40.69	40.30	-6	122	-4.92%
2023/02/22	0	0.00	16.2	40.15	40.20	-16.2	117	-13.73%
2023/02/20	0	0.00	1	39.15	39.20	-1	115	-0.87%
2023/02/15	1	38.40	0	0.00	38.55	1	123	0.81%
2023/02/14	1	38.55	0	0.00	38.65	1	126	0.79%
2023/02/13	2	38.23	0	0.00	38.40	2	127	1.57%
2023/02/10	2	38.45	0	0.00	38.55	2	127	1.57%
2023/02/09	1.5	39.14	0	0.00	38.85	1.5	127	1.17%
2023/02/06	1	38.40	0	0.00	38.35	1	125	0.80%
2023/02/03	0	0.00	1	38.20	38.30	-1	124	-0.80%
2023/02/01	4	38.41	0	0.00	38.20	4	122	3.27%
2023/01/13	1	37.55	0	0.00	37.70	1	120	0.83%
2023/01/11	1	37.70	0	0.00	37.55	1	121	0.83%
2022/12/28	1	37.60	0	0.00	37.65	1	145	0.69%
2022/12/27	4	37.90	0	0.00	38.05	4	147	2.71%
2022/12/26	1	37.90	0	0.00	38.10	1	148	0.67%
2022/12/20	1	37.45	0	0.00	37.50	1	159	0.63%
2022/12/15	1	38.55	0	0.00	38.55	1	164	0.61%
2022/12/14	0	0.00	1	38.30	38.35	-1	170	-0.59%
2022/12/13	2	37.68	0	0.00	37.95	2	177	1.13%
2022/12/12	8	37.74	1	38.70	38.00	7	191	3.68%
2022/12/08	1	40.80	1	41.00	41.00	0	188	0.00%
2022/12/07	5	41.01	0	0.00	40.95	5	192	2.59%
2022/12/06	1	41.60	0	0.00	41.35	1	202	0.49%
2022/12/05	0	0.00	22	42.82	42.50	-22	201	-10.90%
2022/12/02	1	42.40	3	42.40	42.30	-2	198	-1.01%
2022/12/01	0	0.00	1	41.95	41.70	-1	196	-0.51%
2022/11/30	0	0.00	2	41.35	41.35	-2	193	-1.03%
2022/11/29	0	0.00	2	41.30	41.20	-2	194	-1.03%
2022/11/22	1	41.30	0	0.00	41.30	1	205	0.49%
2022/11/18	0	0.00	2	41.60	41.65	-2	210	-0.95%
2022/11/17	3	41.45	0	0.00	41.60	3	212	1.41%
2022/11/16	0	0.00	1	42.40	41.45	-1	212	-0.47%
2022/11/15	0	0.00	3	41.98	41.95	-3	212	-1.41%
2022/11/14	2	42.60	24	42.24	42.10	-22	212	-10.37%
2022/11/11	0	0.00	1	42.00	41.25	-1	209	-0.48%
2022/10/20	2	35.18	0	0.00	35.60	2	263	0.76%
2022/10/13	3	35.93	0	0.00	34.35	3	259	1.16%
2022/10/11	1	38.40	0	0.00	38.80	1	255	0.39%
2022/10/06	2	40.03	0	0.00	40.10	2	249	0.80%
2022/10/05	1	41.10	1	42.10	40.40	0	248	0.00%
2022/09/28	3	39.17	0	0.00	37.80	3	247	1.21%
2022/09/27	1	40.10	0	0.00	40.20	1	244	0.41%
2022/09/21	2	41.70	6	41.60	41.10	-4	239	-1.67%
2022/09/20	1	43.20	2	43.55	43.30	-1	234	-0.43%
2022/09/19	19	44.03	18.4	44.49	43.10	0.6	226	0.28%
2022/09/16	10	42.09	8	41.93	42.10	2	211	0.94%
2022/09/15	8	43.66	6	43.06	43.35	2	206	0.97%
2022/09/14	0	0.00	5.3	41.77	42.40	-5.3	200	-2.63%
2022/09/13	3	42.70	2.7	42.04	41.60	0.3	195	0.13%
2022/09/12	0	0.00	3	40.15	40.15	-3	189	-1.59%
2022/09/07	1	38.70	0	0.00	38.75	1	187	0.53%
2022/09/06	1	39.05	0	0.00	38.35	1	187	0.53%
2022/09/05	2	40.10	2	39.93	39.35	0	188	0.00%
2022/08/31	0	0.00	4	40.26	40.40	-4	183	-2.18%
2022/08/30	7	39.52	4	39.71	39.65	3	179	1.67%
2022/08/29	0	0.00	3	38.20	38.35	-3	176	-1.70%
2022/08/26	6	39.31	4	39.14	39.00	2	179	1.12%
2022/08/25	7	39.01	10	39.12	38.70	-3	176	-1.70%
2022/08/24	5	38.64	7	38.44	38.25	-2	173	-1.15%
2022/08/23	3	38.08	2	37.90	37.95	1	171	0.58%
2022/08/22	7	38.36	5	38.32	38.20	2	172	1.16%
2022/08/19	6	38.39	0	0.00	38.30	6	171	3.51%
2022/08/17	3	38.70	8	38.65	38.60	-5	171	-2.92%
2022/08/16	0	0.00	66.1	38.21	38.05	-66.1	167	-39.52%
2022/08/15	0	0.00	1	39.00	38.20	-1	162	-0.62%
2022/08/12	2	38.15	0	0.00	37.90	2	153	1.30%
2022/08/11	9	37.72	7.1	37.66	38.40	1.9	149	1.28%
2022/08/10	0	0.00	1.9	36.20	36.20	-1.9	120	-1.58%
2022/08/08	3	32.48	0	0.00	32.75	3	111	2.69%
2022/08/01	1	31.80	0	33.60	33.25	1	133	0.75%
2022/07/26	2	31.38	0	0.00	31.40	2	143	1.40%
2022/07/25	1	32.05	0	0.00	32.00	1	146	0.68%
2022/07/19	2	31.53	1	32.00	32.00	1	181	0.55%
2022/07/18	1	30.20	0	0.00	30.50	1	210	0.48%
2022/07/14	1	30.50	0	0.00	30.70	1	282	0.35%
2022/07/11	8	34.40	0	0.00	34.50	8	287	2.79%
2022/07/06	4.1	32.33	0	0.00	31.25	4.1	298	1.38%
2022/07/05	1	32.90	0	0.00	33.20	1	303	0.33%
2022/07/04	0.3	32.35	0	0.00	32.05	0.3	305	0.10%
2022/07/01	4	33.06	0	0.00	32.50	4	313	1.27%
2022/06/30	2	34.08	0	0.00	34.15	2	321	0.62%
2022/06/29	1	34.70	0	0.00	34.65	1	329	0.30%
2022/06/28	1.2	34.75	0	0.00	34.75	1.2	334	0.36%
2022/06/24	1	34.60	0	0.00	34.60	1	341	0.29%
2022/06/23	1	34.20	0	0.00	34.70	1	354	0.28%
2022/06/22	2	34.63	10	34.73	34.15	-8	384	-2.08%
2022/06/21	0	0.00	1	36.00	35.60	-1	384	-0.26%
2022/06/20	4	35.71	0	0.00	35.00	4	384	1.04%
2022/06/16	1	37.90	0	0.00	37.10	1	396	0.25%
2022/05/31	0.1	39.00	0	0.00	39.00	0.1	400	0.02%
2022/05/27	0	0.00	1	39.00	38.95	-1	399	-0.25%
2022/05/26	0.2	39.00	0	0.00	38.80	0.2	401	0.05%
2022/05/25	0	0.00	6	38.70	38.85	-6	401	-1.49%
2022/05/19	1	37.75	0	0.00	37.95	1	407	0.25%
2022/05/17	1	37.65	0	0.00	38.20	1	406	0.25%
2022/05/16	2	38.08	0	0.00	38.00	2	406	0.49%
2022/05/13	0	0.00	3	38.25	38.10	-3	406	-0.74%
2022/05/12	3	36.43	0	0.00	36.20	3	401	0.75%
2022/05/11	1	37.10	0	0.00	37.20	1	398	0.25%
2022/05/10	1	36.65	0	0.00	37.75	1	397	0.25%
2022/05/09	35	37.83	0	0.00	37.35	35	396	8.82%
2022/05/06	7	39.49	0	0.00	39.65	7	389	1.80%
2022/05/05	4	40.00	1	39.70	40.00	3	389	0.77%
2022/05/04	11	40.00	0	0.00	39.95	11	387	2.84%
2022/05/03	1	40.35	0	0.00	40.50	1	387	0.26%
2022/04/29	1	40.50	0	0.00	40.75	1	386	0.26%
2022/04/28	2	39.73	3	39.50	39.95	-1	387	-0.26%
2022/04/27	6	39.38	4	39.95	40.00	2	383	0.52%
2022/04/26	11	41.65	9.1	41.29	40.95	1.9	378	0.50%
2022/04/25	19	42.23	2.5	42.71	40.80	16.5	373	4.42%
2022/04/22	22.2	43.12	2.1	43.02	42.65	20.1	352	5.70%
2022/04/21	10	43.74	127	44.17	44.40	-117	322	-36.29%	大賣/鉅額交易
2022/04/20	43	40.93	1	41.05	40.40	42	252	16.62%
2022/04/15	1	40.20	0	0.00	40.30	1	257	0.39%
2022/04/13	0	0.00	2	40.90	41.05	-2	255	-0.78%
2022/04/12	0.4	40.25	0	0.00	40.00	0.4	251	0.16%
2022/04/11	0.2	41.10	2	41.40	41.10	-1.8	245	-0.74%
2022/04/08	0	0.00	12	40.21	40.85	-12	240	-4.99%
2022/04/07	3	40.68	10.1	40.01	40.05	-7.1	237	-2.97%
2022/04/06	23.4	41.09	0	0.00	41.20	23.4	234	9.98%
2022/04/01	1.6	40.02	78.4	39.96	40.15	-76.8	225	-34.08%
2022/03/31	2	40.30	26	39.98	40.10	-24	216	-11.06%
2022/03/30	0	0.00	34	39.40	39.50	-34	213	-15.92%
2022/03/29	0.2	39.75	0	0.00	39.80	0.2	210	0.07%
2022/03/28	1	39.75	1	39.90	40.10	0	208	0.00%
2022/03/25	2	39.63	0	0.00	39.30	2	194	1.03%
2022/03/24	0	38.05	0	0.00	37.85	0	165	0.01%
2022/03/21	1	38.35	15	37.43	38.00	-14	176	-7.92%
2022/03/17	0	0.00	9	36.02	36.30	-9	189	-4.74%
2022/03/16	10	35.50	2	35.80	35.80	8	195	4.10%
2022/03/09	0	0.00	1	35.65	35.85	-1	250	-0.40%
2022/03/08	6	37.49	5	36.53	35.05	1	261	0.38%
2022/03/07	21	35.75	20	36.05	36.25	1	266	0.38%
2022/03/03	10	36.70	5	37.15	36.85	5	273	1.83%
2022/03/01	5	36.75	0	39.00	36.55	5	292	1.71%
2022/02/24	2	35.75	0	0.00	35.20	2	321	0.62%
2022/02/22	3	36.43	0	0.00	36.40	3	344	0.87%
2022/02/16	6	36.57	0	0.00	36.70	6	518	1.16%
2022/02/15	2	36.50	0	0.00	36.25	2	567	0.35%
2022/02/14	1	36.50	0	0.00	36.40	1	576	0.18%
2022/02/11	0.1	38.00	0	0.00	37.80	0.1	577	0.01%
2022/02/09	11	37.85	5	37.10	37.85	6	589	1.02%
2022/02/08	9	36.46	0	0.00	36.85	9	589	1.53%
2022/02/07	2	35.90	0	0.00	35.90	2	589	0.34%
2022/01/26	0	0.00	2	34.70	34.60	-2	590	-0.34%
2022/01/25	3	35.30	0	0.00	34.90	3	594	0.50%
2022/01/21	5	36.85	0	0.00	36.75	5	596	0.84%
2022/01/20	1	36.75	0	0.00	36.85	1	593	0.17%
2022/01/19	1.1	36.51	6	37.00	36.50	-5	597	-0.83%
2022/01/13	1	38.10	0	0.00	37.90	1	609	0.16%
2022/01/11	12.1	38.43	3	37.83	38.05	9.1	609	1.48%
2022/01/07	1	39.49	1	39.00	39.20	0	606	0.00%
2022/01/04	1	41.65	1	41.85	41.50	0	624	0.00%
2021/12/30	3	41.40	0	0.00	41.55	3	638	0.47%
2021/12/29	1	41.50	0	41.60	41.40	1	644	0.15%
2021/12/27	0	0.00	4	40.40	40.25	-4	668	-0.60%
2021/12/23	8	40.36	2	40.33	40.45	6	713	0.84%
2021/12/22	9	40.55	3	40.18	40.55	6	734	0.82%
2021/12/17	7.2	40.46	2	41.00	39.65	5.2	752	0.69%
2021/12/16	2	39.53	0	0.00	39.40	2	762	0.26%
2021/12/14	1	39.00	5	39.00	39.60	-4	800	-0.50%
2021/12/13	21	40.18	18	40.12	39.95	3	809	0.37%
2021/12/10	0	0.00	6	42.44	42.05	-6	833	-0.72%
2021/12/09	1	42.85	2	42.28	42.35	-1	887	-0.11%
2021/12/08	5	44.38	16	43.63	42.60	-11	1,151	-0.96%
2021/12/07	14	43.31	1	43.80	44.00	13	1,222	1.06%
2021/12/06	20	43.00	20	43.50	42.70	0	1,227	0.00%
2021/12/03	3	43.87	5	43.89	42.65	-2	1,254	-0.16%
2021/12/02	3	41.30	2	41.70	41.30	1	1,269	0.08%
2021/12/01	4.3	42.00	11	42.76	43.20	-6.7	1,323	-0.50%
2021/11/30	1	41.80	1	41.85	41.80	0	1,348	0.00%
2021/11/29	0	0.00	1	40.05	40.90	-1	1,384	-0.07%
2021/11/26	5	40.97	2	40.88	40.75	3	1,430	0.21%
2021/11/25	0	0.00	2	42.85	42.50	-2	1,479	-0.14%
2021/11/24	3	42.40	7	42.77	42.25	-4	1,529	-0.26%
2021/11/23	1	41.80	50	41.88	41.00	-49	1,708	-2.87%
2021/11/22	0	0.00	1	42.00	41.95	-1	1,754	-0.06%
2021/11/19	63	42.89	43	42.88	41.20	20	1,910	1.05%
2021/11/18	37	44.20	35	43.70	43.60	2	1,985	0.10%
2021/11/17	115	44.48	82.6	44.34	45.00	32.4	2,064	1.57%	大買/
2021/11/16	40	41.84	15	42.39	43.05	25	2,220	1.13%
2021/11/15	109.1	38.62	1	39.15	39.15	108.1	2,325	4.65%	大買/鉅額交易
2021/11/12	13	39.68	5	38.96	38.75	8	2,448	0.33%
2021/11/11	3	38.35	21	38.35	38.35	-18	2,607	-0.69%
2021/11/10	1	34.90	0	0.00	34.90	1	2,686	0.04%
2021/11/08	3	35.27	0	0.00	34.70	3	2,802	0.11%
2021/11/02	5	33.85	0	0.00	33.75	5	2,823	0.18%
2021/11/01	2	34.25	1	34.40	34.65	1	2,819	0.04%
2021/10/27	0	0.00	1	34.20	33.55	-1	2,811	-0.04%
2021/10/26	1	33.90	1	33.20	33.30	0	2,808	0.00%
2021/10/21	0	0.00	12	34.60	34.55	-12	2,807	-0.43%
2021/10/20	1	34.05	0	0.00	34.00	1	2,803	0.04%
2021/10/19	0	0.00	4	34.38	34.50	-4	2,804	-0.14%
2021/10/14	10	32.70	11	33.00	33.55	-1	2,802	-0.04%
2021/10/12	20	35.00	11	34.86	34.55	9	2,801	0.32%
2021/10/08	1.4	37.28	0	0.00	37.10	1.4	2,795	0.05%
2021/10/07	3	36.07	11	35.70	36.30	-8	2,788	-0.29%
2021/10/06	20	34.88	14	34.66	34.70	6	2,797	0.21%
2021/10/05	7	34.31	10.2	34.60	35.95	-3.2	2,830	-0.11%
2021/10/04	10	37.50	6.8	36.11	35.50	3.3	2,817	0.12%
2021/10/01	6.2	39.63	0	0.00	38.05	6.2	2,803	0.22%
2021/09/30	9.2	40.08	9	40.32	39.80	0.2	2,790	0.01%
2021/09/29	5	37.80	13	39.42	38.80	-8	2,761	-0.29%
2021/09/28	11	37.73	18	38.16	38.25	-7	2,742	-0.26%
2021/09/27	12	37.89	3	37.97	38.15	9	2,739	0.33%
2021/09/24	0	0.00	1	38.40	38.45	-1	2,746	-0.04%
2021/09/23	2	39.05	0	0.00	38.00	2	2,789	0.07%
2021/09/22	6	38.63	8	38.49	37.80	-2	2,818	-0.07%
2021/09/17	9	40.91	3.3	41.35	40.85	5.8	2,804	0.21%
2021/09/16	4	41.70	8	41.63	41.40	-4	2,786	-0.14%
2021/09/15	13	42.33	26	42.47	41.55	-13	2,767	-0.47%
2021/09/14	23	43.25	18	43.15	42.00	5	2,726	0.18%
2021/09/13	212.2	46.40	199	45.74	44.25	13.2	2,670	0.49%	大買/大賣/
2021/09/10	32	42.99	39.1	44.32	45.50	-7.1	2,398	-0.29%
2021/09/09	0	0.00	15	40.99	41.40	-15	2,311	-0.65%
2021/09/08	14.1	42.34	3	42.22	40.80	11.1	2,296	0.48%
2021/09/07	12	42.35	15	41.90	41.50	-3	2,258	-0.13%
2021/09/06	41	43.21	47	43.61	42.50	-6	2,229	-0.27%
2021/09/03	16	42.36	20	41.81	41.10	-4	2,166	-0.18%
2021/09/02	23	42.22	9.1	42.51	41.70	13.9	2,132	0.65%
2021/09/01	24	44.72	39	43.92	44.15	-15	2,091	-0.72%
2021/08/31	20	46.15	21	46.52	46.20	-1	2,038	-0.05%
2021/08/30	40	47.16	32	46.84	46.15	8	1,980	0.40%
2021/08/27	97.1	47.44	50	47.43	45.80	47.1	1,917	2.46%
2021/08/26	3	44.02	19.1	45.64	46.20	-16.1	1,714	-0.94%
2021/08/25	66.6	45.71	42	44.83	42.00	24.6	1,658	1.48%
2021/08/24	27.1	43.49	34	43.59	44.30	-6.9	1,494	-0.46%
2021/08/23	61	38.68	81	39.57	40.30	-20	1,400	-1.43%
2021/08/20	182	41.85	185	42.19	37.90	-3	1,294	-0.23%	大買/大賣/
2021/08/19	102	42.86	99	42.35	42.10	3	1,050	0.29%	大買/
2021/08/18	66	40.70	63	41.02	41.15	3	890	0.34%
2021/08/17	168	41.45	207	40.80	40.50	-39	755	-5.16%	大買/大賣/
2021/08/16	18	37.60	31	36.36	38.65	-13	547	-2.37%
2021/08/13	181.2	36.87	128	36.48	35.15	53.2	458	11.60%	大買/大賣/
2021/08/12	7	33.51	6	32.50	34.25	1	362	0.28%
2021/08/11	3	31.17	4	32.09	31.15	-1	334	-0.30%
2021/08/10	4	31.33	4	30.28	31.40	0	322	0.00%
2021/08/09	6	32.14	12	32.11	30.65	-6	315	-1.90%
2021/08/05	0	0.00	2	31.08	30.60	-2	295	-0.68%
2021/08/04	5	30.70	1	30.85	30.85	4	296	1.35%
2021/07/29	0	0.00	1	30.95	30.75	-1	297	-0.34%
2021/07/28	0	0.00	1	30.55	30.30	-1	294	-0.34%
2021/07/27	0	0.00	1	30.65	30.40	-1	289	-0.34%
2021/07/26	3	30.77	2	30.98	30.60	1	289	0.34%
2021/07/22	8	29.68	0	0.00	29.60	8	287	2.79%
2021/07/21	13	30.11	0	0.00	30.00	13	286	4.54%
2021/07/20	0	0.00	7	30.70	30.65	-7	283	-2.47%
2021/07/19	8	31.66	3	32.02	31.40	5	280	1.78%
2021/07/16	9	30.53	1	31.10	30.65	8	277	2.88%
2021/07/15	2	29.90	1	30.60	30.60	1	271	0.37%
2021/07/14	1	28.90	2	28.90	28.90	-1	269	-0.37%
2021/07/13	3	29.60	5	30.22	29.55	-2	272	-0.73%
2021/07/12	3	32.00	3	32.00	31.80	0	258	0.00%
2021/07/09	0	0.00	1	28.95	29.10	-1	217	-0.46%
2021/07/08	19	28.47	1	28.85	28.85	18	216	8.31%
2021/07/07	0	0.00	10	28.70	28.20	-10	215	-4.65%
2021/07/05	3	28.80	6	29.18	28.80	-3	214	-1.40%
2021/07/02	4	28.84	0	0.00	28.80	4	211	1.89%
2021/07/01	3	29.55	8	29.32	29.55	-5	207	-2.41%
2021/06/30	75	33.13	44	32.70	31.05	31	200	15.46%
2021/06/29	26	30.24	17	30.36	31.00	9	149	6.01%
2021/06/28	0	0.00	2.1	28.20	28.20	-2.1	101	-2.04%
2021/06/25	2	25.65	2	25.85	25.65	0	91	0.00%
2021/06/24	2	25.65	0	0.00	25.85	2	93	2.14%
2021/06/11	0	0.00	3	24.78	25.45	-3	99	-3.01%
2021/06/09	0	0.00	2	24.60	24.50	-2	96	-2.07%
2021/06/07	0	0.00	1	24.20	24.30	-1	98	-1.02%
2021/05/21	1	24.00	0	0.00	24.00	1	99	1.00%
2021/05/12	5	24.05	1	24.05	23.75	4	99	4.02%
2021/05/11	0	0.00	1	26.50	25.85	-1	96	-1.04%
2021/05/07	0	0.00	6	25.93	25.70	-6	92	-6.51%
2021/05/06	0	0.00	2	25.73	25.75	-2	91	-2.18%
2021/05/05	1	25.15	1	25.65	25.65	0	91	0.00%
2021/05/04	0	0.00	1	24.65	25.00	-1	91	-1.10%
2021/05/03	2	26.15	2	26.60	25.75	0	89	0.00%
2021/04/29	1	26.15	2	26.48	26.30	-1	88	-1.13%
2021/04/28	0.1	26.45	1	26.45	26.45	-0.9	87	-1.06%
2021/04/27	2	26.15	0	0.00	26.20	2	87	2.29%
2021/04/26	2	26.33	0	0.00	26.40	2	85	2.33%
2021/04/22	1	26.35	1	26.65	26.30	0	84	0.00%
2021/04/21	2	26.33	0	0.00	26.30	2	79	2.53%
2021/04/20	3	26.52	0	0.00	26.60	3	78	3.82%
2021/04/19	0	0.00	4	26.75	27.15	-4	78	-5.13%
2021/04/16	0	0.00	2	26.43	26.45	-2	71	-2.79%
2021/04/06	1	26.75	0	0.00	26.70	1	66	1.50%
2021/04/01	1	25.95	1	25.90	25.90	0	67	0.00%
2021/03/29	1	25.90	0	0.00	25.60	1	67	1.48%
2021/03/25	1	25.45	0	0.00	25.45	1	72	1.38%
2021/03/11	1	24.20	0	0.00	24.20	1	69	1.43%
2021/01/28	0	0.00	0	22.55	22.85	0	76	-0.06%
2020/12/28	0	0.00	0.1	26.40	26.30	-0.1	61	-0.09%
2020/12/25	0	0.00	1	25.45	25.50	-1	53	-1.85%
2020/12/10	0	0.00	1	24.90	25.30	-1	34	-2.86%
2020/12/02	0	0.00	9	24.78	24.75	-9	30	-29.17%
2020/11/26	0	0.00	4	24.16	24.75	-4	26	-14.94%
2020/11/25	0	0.00	3	23.65	23.65	-3	24	-12.37%
2020/11/23	5	23.50	0	0.00	23.55	5	23	21.44%
2020/10/16	0	0.00	2	23.80	23.50	-2	38	-5.21%
2020/09/08	0	0.00	4	24.60	24.25	-4	73	-5.43%
2020/09/07	0	0.00	1	24.30	24.50	-1	77	-1.29%
2020/09/02	0	0.00	1	24.30	24.30	-1	91	-1.09%
2020/09/01	0	0.00	2	24.25	24.20	-2	98	-2.03%
2020/08/27	0	0.00	1	23.60	23.65	-1	100	-0.99%
2020/08/26	0	0.00	1	23.75	23.75	-1	100	-1.00%
2020/08/21	0	0.00	1	23.40	23.40	-1	102	-0.97%
2020/08/20	0	0.00	4	23.16	23.20	-4	103	-3.88%
2020/08/18	0	0.00	1	24.30	24.25	-1	102	-0.97%
2020/08/14	0	0.00	4	23.75	23.75	-4	103	-3.87%
2020/08/10	5	24.20	0	0.00	24.20	5	103	4.85%
2020/08/06	5	24.50	1	24.50	24.45	4	102	3.90%
2020/08/05	6	25.98	7	26.14	26.10	-1	102	-0.98%
2020/08/03	0	0.00	2	25.65	25.85	-2	102	-1.95%
2020/07/31	2	25.80	0	0.00	25.90	2	103	1.93%
2020/07/30	3	25.60	0	0.00	25.80	3	105	2.85%
2020/07/28	0	0.00	1	26.20	25.35	-1	106	-0.94%
2020/07/27	5	25.55	0	0.00	25.80	5	107	4.66%
2020/07/23	1	26.00	4	26.08	26.15	-3	110	-2.72%
2020/07/22	0	0.00	5	26.00	26.05	-5	110	-4.53%
2020/07/20	5	25.70	0	0.00	25.80	5	107	4.66%
2020/07/17	0	0.00	2	26.08	25.80	-2	107	-1.85%
2020/07/16	2	27.85	10	27.85	26.50	-8	107	-7.42%
2020/07/15	14	27.79	6	27.95	27.95	8	98	8.13%
2020/07/13	1	25.60	0	0.00	25.55	1	88	1.13%
2020/07/10	5	25.90	0	0.00	25.95	5	89	5.56%
2020/07/08	1	26.60	1	26.40	26.50	0	92	0.00%
2020/06/11	0	0.00	2	26.80	26.65	-2	125	-1.60%
2020/06/10	0	0.00	5	27.97	28.05	-5	119	-4.18%
2020/06/09	1	27.50	2	27.40	27.25	-1	115	-0.87%
2020/06/05	1	25.15	0	0.00	25.25	1	106	0.94%
2020/06/04	0	0.00	1	25.30	25.15	-1	106	-0.94%
2020/05/27	1	25.00	0	0.00	24.70	1	102	0.97%
2020/05/25	1	24.45	0	0.00	24.45	1	102	0.98%
2020/05/15	1	24.80	10	24.80	24.95	-9	100	-8.97%
2020/05/12	2	25.15	0	0.00	25.15	2	99	2.01%
2020/05/11	0	0.00	2	25.30	25.30	-2	98	-2.03%
2020/05/08	6	24.78	0	0.00	25.00	6	95	6.28%
2020/04/23	1	22.60	0	0.00	22.65	1	90	1.10%
2020/04/21	1	22.60	0	0.00	22.60	1	89	1.11%
2020/04/17	0	0.00	4	23.80	23.10	-4	96	-4.13%
2020/04/16	2	23.25	0	0.00	23.40	2	96	2.08%
2020/04/15	2	23.65	0	0.00	23.50	2	94	2.11%
2020/03/25	1	19.50	0	0.00	19.55	1	62	1.60%
2020/03/23	0	0.00	1	18.55	18.80	-1	57	-1.74%
2020/03/20	0	0.00	5	19.60	19.60	-5	57	-8.75%
2020/03/19	1	19.05	0.1	19.15	19.05	0.9	53	1.75%
2020/03/18	0	0.00	3.1	21.30	21.15	-3.1	51	-6.08%
2020/03/12	0	0.00	2	27.60	26.35	-2	47	-4.19%
2020/03/10	0	0.00	1	28.20	28.20	-1	46	-2.13%
2020/03/05	1	29.25	0	0.00	29.00	1	45	2.20%
2020/03/03	0	0.00	3	28.80	28.80	-3	45	-6.57%
2020/01/31	1	29.95	0	0.00	29.95	1	50	1.99%
2020/01/20	10	31.60	0	0.00	31.60	10	46	21.46%
2020/01/16	0	0.00	1	31.05	31.00	-1	44	-2.24%
2020/01/15	0	0.00	1	31.20	31.05	-1	44	-2.24%
2020/01/13	4	31.63	8	31.48	31.10	-4	43	-9.12%
2020/01/06	1	29.80	0	0.00	29.85	1	38	2.57%
2019/12/20	2	30.05	0	0.00	30.25	2	40	4.99%
2019/12/19	1	30.20	0	0.00	30.10	1	40	2.49%
2019/12/12	2	29.98	0	0.00	30.50	2	40	4.92%
2019/12/11	1	30.20	0	0.00	30.10	1	38	2.59%
2019/11/15	0	0.00	1	30.10	30.10	-1	57	-1.73%
2019/11/13	1	30.35	0	0.00	30.20	1	57	1.74%
2019/11/11	0	0.00	3	30.73	30.80	-3	58	-5.11%
2019/11/08	1	30.05	1	29.95	30.10	0	58	0.00%
2019/11/07	1	30.20	0	0.00	30.20	1	57	1.73%
2019/11/06	0	0.00	2	31.15	30.65	-2	57	-3.49%
2019/11/04	6	30.43	0	0.00	30.55	6	56	10.65%
2019/10/29	1	30.65	0	0.00	31.05	1	56	1.75%
2019/10/25	1	31.05	0	0.00	31.05	1	57	1.74%
2019/10/24	0	0.00	1	31.30	31.50	-1	57	-1.74%
2019/10/23	2	31.30	0	0.00	31.30	2	57	3.46%
2019/10/22	0	0.00	3	31.95	31.95	-3	57	-5.18%
2019/10/16	1	31.10	0	0.00	30.90	1	59	1.67%
2019/10/14	4	31.30	0	0.00	31.15	4	59	6.69%
2019/09/20	0	0.00	1	33.15	33.10	-1	58	-1.71%
2019/09/18	0	0.00	1	33.25	33.15	-1	57	-1.73%
2019/09/11	0	0.00	3	33.03	33.15	-3	58	-5.13%
2019/09/02	0	0.00	3	32.45	32.45	-3	54	-5.49%
2019/08/30	3	31.93	0	0.00	31.80	3	53	5.56%
2019/08/21	0	0.00	1	34.40	34.65	-1	43	-2.29%
2019/08/20	0	0.00	1	34.45	34.50	-1	43	-2.33%
2019/08/13	0	0.00	1	34.20	34.15	-1	45	-2.21%
2019/08/05	1	33.00	0	0.00	33.30	1	50	1.97%
2019/07/31	1	34.20	0	0.00	34.20	1	54	1.85%
2019/07/30	1	34.40	0	0.00	34.45	1	54	1.83%
2019/07/23	1	34.95	1	34.70	34.80	0	59	0.00%
2019/07/16	1	34.70	0	0.00	34.60	1	68	1.46%
2019/07/11	0	0.00	1	34.70	34.65	-1	71	-1.39%
2019/07/05	0	0.00	2	34.35	34.35	-2	78	-2.55%
2019/06/28	1	33.80	0	0.00	34.00	1	91	1.10%
2019/06/12	0	0.00	1	33.45	33.25	-1	114	-0.87%
2019/06/10	1	32.90	0	0.00	32.75	1	125	0.80%
2019/06/05	1	33.30	0	0.00	33.05	1	134	0.74%
2019/05/28	0	0.00	1	33.20	33.50	-1	221	-0.45%
2019/05/21	2	32.55	0	0.00	33.10	2	234	0.85%
2019/05/20	2	33.18	1	33.60	33.00	1	253	0.39%
2019/05/10	2	34.85	0	0.00	35.00	2	260	0.77%
2019/05/06	1	35.50	0	0.00	35.30	1	258	0.39%
2019/05/03	1	35.50	0	0.00	35.50	1	257	0.39%
2019/04/23	0	0.00	1	35.80	35.90	-1	252	-0.40%
2019/04/18	1	35.15	0	0.00	35.00	1	245	0.41%
2019/04/17	5	34.81	0	0.00	35.00	5	243	2.06%
2019/04/12	1	35.50	0	0.00	35.50	1	240	0.42%
2019/04/11	0	0.00	3	35.52	35.70	-3	238	-1.26%
2019/04/10	0	0.00	2	35.25	35.50	-2	235	-0.85%
2019/04/09	0.1	35.40	0	0.00	35.15	0.1	233	0.04%
2019/03/25	0	0.00	2	34.20	34.20	-2	223	-0.89%
2019/03/21	0	0.00	1	35.30	35.30	-1	220	-0.45%
2019/03/20	2	34.40	2	34.35	34.35	0	217	0.00%
2019/03/19	1	34.20	0	0.00	34.30	1	217	0.46%
2019/03/18	2	34.70	6	34.58	34.25	-4	218	-1.83%
2019/03/14	1	35.55	0	0.00	35.50	1	208	0.48%
2019/03/11	0	0.00	1	35.60	35.45	-1	198	-0.50%
2019/03/08	0	0.00	7	35.22	35.60	-7	195	-3.59%
2019/03/07	2	37.05	6	36.20	36.10	-4	188	-2.12%
2019/03/06	8	36.68	0	0.00	37.00	8	179	4.45%
2019/03/05	10	36.08	9	36.03	36.55	1	166	0.60%
2019/03/04	1	33.70	0	0.00	33.95	1	116	0.86%
2019/02/25	9	33.68	0	0.00	33.65	9	113	7.91%
2019/02/18	0	0.00	1	33.95	33.95	-1	86	-1.15%
2019/02/11	0	0.00	1	31.40	31.35	-1	86	-1.16%
2019/01/16	1	29.80	0	0.00	29.90	1	93	1.07%
2019/01/07	1	29.30	0	0.00	29.30	1	103	0.96%
2018/12/21	1	29.30	0	0.00	29.55	1	143	0.70%
2018/12/11	1	30.15	1	30.40	30.45	0	221	0.00%
2018/11/26	0	0.00	9	30.90	30.80	-9	262	-3.43%
2018/11/20	0	0.00	13	31.41	31.30	-13	289	-4.49%
2018/11/19	0	0.00	5	31.50	31.30	-5	296	-1.69%
2018/11/16	13	31.75	0	0.00	31.50	13	308	4.21%
2018/11/15	14	31.28	0	0.00	31.75	14	316	4.43%
2018/11/14	0	0.00	1	32.00	31.40	-1	336	-0.30%
2018/11/12	0	0.00	2	31.23	31.35	-2	428	-0.47%
2018/11/09	0	0.00	4	29.88	30.30	-4	428	-0.93%
2018/11/07	1	29.85	0	0.00	29.95	1	445	0.22%
2018/10/26	0	0.00	2	29.15	29.10	-2	501	-0.40%
2018/10/25	0	0.00	1	29.60	29.50	-1	509	-0.20%
2018/10/12	0	0.00	1	29.60	29.00	-1	694	-0.14%
2018/10/11	3	28.95	0	0.00	28.75	3	766	0.39%
2018/10/05	1	32.00	2	32.03	32.70	-1	988	-0.10%
2018/09/28	0	0.00	1	33.30	33.30	-1	1,211	-0.08%
2018/09/26	3	35.28	4	35.39	34.50	-1	1,259	-0.08%
2018/09/21	2	31.80	0	0.00	31.50	2	1,263	0.16%
2018/09/18	0	0.00	1	32.55	32.25	-1	1,456	-0.07%
2018/09/17	1	32.25	0	0.00	32.30	1	1,515	0.07%
2018/09/14	2	32.50	5	32.38	31.90	-3	1,649	-0.18%
2018/09/11	1	31.80	5	31.92	31.95	-4	1,888	-0.21%
2018/09/10	5	29.85	0	0.00	29.65	5	1,886	0.27%
2018/09/07	2	32.05	5	30.70	30.70	-3	1,901	-0.16%
2018/09/04	0	0.00	1	32.95	32.90	-1	1,956	-0.05%
2018/09/03	2	32.75	0	0.00	32.75	2	1,958	0.10%
2018/08/30	0	0.00	4	34.33	34.70	-4	1,946	-0.21%
2018/08/29	2	33.45	0	0.00	33.65	2	1,940	0.10%
2018/08/28	2	34.10	0	0.00	33.95	2	1,933	0.10%
2018/08/27	1	34.65	0	0.00	34.50	1	1,927	0.05%
2018/08/23	0	0.00	1	36.60	36.50	-1	1,924	-0.05%
2018/08/22	5	38.30	1	38.25	37.30	4	1,915	0.21%
2018/08/21	2	37.45	0	0.00	38.25	2	1,907	0.10%
2018/08/20	24	38.41	70	38.26	38.15	-46	1,885	-2.44%
2018/08/17	4	36.80	5	35.88	36.55	-1	1,813	-0.06%
2018/08/15	4	34.96	0	0.00	35.60	4	1,785	0.22%
2018/08/14	0	0.00	2	35.10	34.90	-2	1,777	-0.11%
2018/08/13	2	34.25	10	34.47	34.85	-8	1,770	-0.45%
2018/08/10	10	35.78	0	0.00	34.75	10	1,757	0.57%
2018/08/09	1	35.35	1	35.50	35.30	0	1,750	0.00%
2018/08/08	3	35.70	0	0.00	35.40	3	1,749	0.17%
2018/08/07	15	36.27	26	36.12	35.95	-11	1,746	-0.63%
2018/08/06	0	0.00	1	34.30	34.65	-1	1,729	-0.06%
2018/08/03	1	34.20	0	0.00	34.50	1	1,727	0.06%
2018/07/30	1	36.10	3	35.58	34.85	-2	1,704	-0.12%
2018/07/27	4	37.46	0	0.00	37.05	4	1,692	0.24%
2018/07/26	2	37.50	2	37.15	37.20	0	1,685	0.00%
2018/07/25	55	37.01	1	36.90	37.00	54	1,677	3.22%
2018/07/24	4	36.68	2	36.63	36.55	2	1,667	0.12%
2018/07/23	6	37.03	4	36.75	36.45	2	1,659	0.12%
2018/07/20	6	40.99	10	41.00	39.15	-4	1,620	-0.25%
2018/07/19	9	43.89	3	44.58	43.50	6	1,565	0.38%
2018/07/18	16	44.62	39	44.51	43.95	-23	1,526	-1.51%
2018/07/17	45	44.36	43	44.73	45.80	2	1,452	0.14%
2018/07/16	14	42.08	8	42.08	41.65	6	1,288	0.47%
2018/07/13	39	42.81	29	42.31	42.10	10	1,275	0.78%
2018/07/12	16	41.99	15	41.91	42.50	1	1,222	0.08%
2018/07/11	5	40.44	3	39.65	39.80	2	1,148	0.17%
2018/07/10	14	39.71	23	39.97	40.10	-9	1,128	-0.80%
2018/07/09	49	39.94	38	39.57	39.20	11	1,088	1.01%
2018/07/06	7	37.89	24	38.67	39.00	-17	1,040	-1.63%
2018/07/05	28	38.54	18	38.70	37.70	10	1,011	0.99%
2018/07/04	17	37.73	5	38.59	37.60	12	979	1.23%
2018/07/03	2	38.68	3	38.57	37.60	-1	956	-0.10%
2018/07/02	4	39.14	9	39.18	38.50	-5	936	-0.53%
2018/06/29	19	41.81	30	41.57	39.25	-11	911	-1.21%
2018/06/28	34	42.05	17	41.66	40.45	17	856	1.98%
2018/06/27	9	42.59	6	42.24	43.45	3	807	0.37%
2018/06/26	10	38.86	17	38.86	39.50	-7	756	-0.93%
2018/06/25	38	41.92	39.2	41.77	41.45	-1.2	704	-0.17%
2018/06/22	61	38.29	43	38.60	39.40	18	572	3.14%
2018/06/21	7	34.68	9	35.07	35.85	-2	442	-0.45%
2018/06/20	12	33.17	10	33.03	32.60	2	360	0.55%
2018/06/15	8	32.65	10	32.56	32.30	-2	349	-0.57%
2018/06/14	14	32.31	9	32.48	31.75	5	330	1.51%
2018/06/13	3	31.23	0	0.00	31.25	3	287	1.04%
2018/05/16	4	29.43	4	28.90	28.90	0	673	0.00%
2018/04/19	0	0.00	2	30.78	30.40	-2	874	-0.23%
2018/04/18	0	0.00	1	30.40	30.00	-1	877	-0.11%
2018/04/17	0	0.00	1	30.05	30.20	-1	918	-0.11%
2018/04/13	0	0.00	1	31.60	31.10	-1	916	-0.11%
2018/04/09	2	31.50	2	31.15	31.05	0	911	0.00%
2018/04/02	1	32.45	0	0.00	31.70	1	917	0.11%
2018/03/31	1	32.50	0	0.00	32.00	1	910	0.11%
2018/03/30	2	32.35	1	32.00	31.95	1	900	0.11%
2018/03/28	0	0.00	2	31.55	31.35	-2	868	-0.23%
2018/03/22	3	31.80	0	0.00	31.35	3	844	0.36%
2018/03/15	0.1	32.40	3	33.02	32.60	-2.9	804	-0.36%
2018/03/09	2	31.10	0	0.00	31.25	2	769	0.26%
2018/03/07	0	0.00	3	31.87	30.50	-3	752	-0.40%
2018/03/06	1	32.45	0	0.00	31.50	1	739	0.14%
2018/03/02	11	34.02	11	33.92	32.60	0	704	0.00%
2018/03/01	3	32.43	1	32.20	32.75	2	577	0.35%
2018/01/30	0	0.00	2	31.00	31.05	-2	460	-0.43%
2018/01/29	0	0.00	2	31.65	30.90	-2	451	-0.44%
2018/01/25	0.1	31.50	0	0.00	31.20	0.1	462	0.02%
2018/01/24	0	0.00	1	31.20	31.20	-1	460	-0.22%
2018/01/23	1	30.90	0	0.00	30.90	1	460	0.22%
2018/01/22	8	31.66	5	31.20	31.30	3	462	0.65%
2018/01/19	2	31.95	0	0.00	31.70	2	456	0.44%
2018/01/18	2	32.10	2	31.73	31.10	0	452	0.00%
2018/01/17	3	32.02	3	31.53	31.25	0	444	0.00%
2018/01/16	0	0.00	2	30.75	30.65	-2	515	-0.39%
2018/01/12	0	0.00	3	29.60	29.60	-3	559	-0.54%
2018/01/11	33	30.07	36	29.93	29.55	-3	726	-0.41%
2018/01/02	0	0.00	1	27.75	28.60	-1	938	-0.11%