揚智 (3041)-光和-嘉義券商分點個股進出

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

揚智

(3041)

股價
23.00
漲跌
▲1.00
漲幅
+4.55%
成交量
1,504張
產業
上市半導體類股
372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

揚智 (3041)籌碼相關－光和-嘉義券商分點個股進出

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

光和-嘉義券商分點個股進出
光和-嘉義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
2024/04/30	0	0.00	5	22.70	23.00	-5	7,987	-0.06%
2024/04/29	0	0.00	5	21.95	22.00	-5	8,010	-0.06%
2024/04/26	0	0.00	0.6	21.80	21.90	-0.6	8,044	-0.01%
2024/04/19	0	0.00	1	22.20	21.90	-1	8,304	-0.01%
2024/04/18	0	0.00	2	22.30	22.50	-2	8,345	-0.02%
2024/04/16	0	0.00	1	21.80	21.80	-1	8,464	-0.01%
2024/04/09	0	0.00	11	23.33	23.35	-11	8,670	-0.13%
2024/04/03	3	23.65	0	0.00	23.75	3	8,746	0.03%
2024/04/02	6	23.95	0	0.00	23.75	6	8,885	0.07%
2024/03/27	0.6	24.05	0	0.00	23.90	0.6	9,453	0.01%
2024/03/26	0	0.00	5	24.55	24.40	-5	9,497	-0.05%
2024/03/25	0.1	24.30	0	0.00	24.25	0.1	9,530	0.00%
2024/03/21	15	24.43	5	25.45	25.00	10	9,671	0.10%
2024/03/20	0	0.00	1	23.15	23.35	-1	9,864	-0.01%
2024/03/19	1	20.65	38	20.55	21.25	-37	9,797	-0.38%
2024/03/18	0	0.00	1	22.05	22.05	-1	9,594	-0.01%
2024/03/15	5	24.50	0	0.00	24.50	5	9,738	0.05%
2024/03/13	5	27.40	0	0.00	27.20	5	10,309	0.05%
2024/03/12	1	28.60	0	0.00	28.30	1	11,489	0.01%
2024/03/11	3	28.62	0	0.00	28.60	3	12,085	0.02%
2024/03/08	5	28.50	2	29.25	28.55	3	12,203	0.02%
2024/03/07	0	0.00	10	29.40	29.25	-10	12,354	-0.08%
2024/03/06	0	0.00	3	30.40	30.00	-3	13,096	-0.02%
2024/03/04	0	0.00	2	31.95	31.45	-2	13,213	-0.02%
2024/03/01	4	31.55	4	31.65	31.35	0	13,341	0.00%
2024/02/27	1	30.90	2	31.30	31.40	-1	13,667	-0.01%
2024/02/26	0	0.00	1	32.10	32.10	-1	14,115	-0.01%
2024/02/23	7	32.31	7	32.74	31.45	0	15,061	0.00%
2024/02/22	14	32.93	7	32.75	32.25	7	15,866	0.04%
2024/02/21	0	0.00	11	31.84	31.45	-11	15,756	-0.07%
2024/02/20	15	32.69	29	32.61	32.00	-14	17,219	-0.08%
2024/02/19	0	0.00	21	30.60	31.25	-21	16,445	-0.13%
2024/02/16	0	0.00	13	28.38	28.45	-13	16,329	-0.08%
2024/02/15	1	26.35	0	0.00	25.90	1	16,337	0.01%
2024/02/05	12	26.81	0	0.00	26.15	12	16,428	0.07%
2024/02/02	5	27.50	5	28.10	27.70	0	16,637	0.00%
2024/02/01	0	0.00	6	27.54	27.40	-6	16,723	-0.04%
2024/01/31	2	26.40	2	26.90	26.35	0	16,598	0.00%
2024/01/30	1	25.85	1	25.80	25.90	0	16,630	0.00%
2024/01/29	15	26.42	0	0.00	26.45	15	16,548	0.09%
2024/01/25	1	27.25	0	0.00	27.25	1	16,521	0.01%
2024/01/24	2	28.05	0	0.00	27.85	2	16,540	0.01%
2024/01/23	18	27.64	8	27.86	27.80	10	16,617	0.06%
2024/01/22	0	0.00	2	27.45	27.45	-2	16,603	-0.01%
2024/01/18	2	27.38	2	28.00	27.25	0	16,800	0.00%
2024/01/17	2	27.50	0	0.00	27.75	2	17,624	0.01%
2024/01/16	13	28.15	0	0.00	28.20	13	18,543	0.07%
2024/01/15	21	28.87	14	28.64	28.75	7	19,054	0.04%
2024/01/12	1	27.50	0	0.00	27.45	1	19,686	0.01%
2024/01/10	1	28.25	0	0.00	28.00	1	20,314	0.00%
2024/01/09	0	0.00	1	28.45	28.40	-1	20,285	0.00%
2024/01/08	2	29.28	4	29.34	29.10	-2	20,190	-0.01%
2024/01/05	2	29.75	0	0.00	29.90	2	20,124	0.01%
2024/01/04	2	30.18	21	30.59	29.75	-19	20,056	-0.09%
2024/01/02	20	30.65	0	0.00	30.75	20	19,931	0.10%
2023/12/29	15	31.11	0.1	31.15	31.05	14.9	19,880	0.07%
2023/12/28	0	0.00	1	31.45	31.45	-1	19,827	-0.01%
2023/12/27	4	32.50	2	32.30	32.05	2	19,744	0.01%
2023/12/26	2.1	31.84	26	32.03	31.75	-23.9	19,591	-0.12%
2023/12/25	19	31.83	4	32.31	31.15	15	19,366	0.08%
2023/12/22	6	30.75	13	31.42	31.55	-7	19,148	-0.04%
2023/12/21	1	30.75	1	30.65	30.40	0	18,982	0.00%
2023/12/20	16	31.13	2	30.85	31.30	14	18,904	0.07%
2023/12/19	18	30.87	11	30.41	30.80	7	18,817	0.04%
2023/12/18	4	31.58	2	31.40	31.10	2	18,722	0.01%
2023/12/15	0	0.00	2	31.80	31.75	-2	18,612	-0.01%
2023/12/14	26	33.12	47	33.51	32.85	-21	18,407	-0.11%
2023/12/13	3	32.08	10	32.20	32.10	-7	17,757	-0.04%
2023/12/12	2	32.55	1	32.20	31.95	1	17,668	0.01%
2023/12/11	6	32.47	1	32.30	32.55	5	17,455	0.03%
2023/12/08	24	33.55	25	33.23	33.00	-1	17,233	-0.01%
2023/12/07	42	33.63	23	33.88	32.50	19	16,637	0.11%
2023/12/06	4	31.38	25	32.41	33.55	-21	15,361	-0.14%
2023/12/05	16	30.59	7	31.01	30.50	9	14,723	0.06%
2023/12/04	18	30.65	0	0.00	30.50	18	14,576	0.12%
2023/12/01	35	32.90	41	33.05	31.60	-6	14,336	-0.04%
2023/11/30	1	31.60	0	0.00	31.60	1	13,494	0.01%
2023/11/29	6	31.66	1	31.55	31.80	5	13,345	0.04%
2023/11/28	4	31.81	2	31.85	31.75	2	13,206	0.02%
2023/11/27	1	32.40	3	31.65	31.35	-2	12,953	-0.02%
2023/11/24	10	32.00	0	0.00	32.80	10	12,690	0.08%
2023/11/22	16	33.07	7	33.67	32.70	9	11,733	0.08%
2023/11/21	15	32.47	12	32.40	31.80	3	10,657	0.03%
2023/11/20	1	30.55	2	32.35	32.35	-1	9,444	-0.01%
2023/11/17	35	29.63	56	28.96	29.45	-21	9,049	-0.23%
2023/11/16	15	28.11	11	28.98	29.00	4	7,214	0.06%
2023/11/15	1	26.05	7	25.66	26.40	-6	6,533	-0.09%
2023/11/13	1	23.70	40	23.65	24.00	-39	6,126	-0.64%
2023/11/10	49	23.56	40	24.20	23.60	9	5,984	0.15%
2023/11/09	40	25.02	0	0.00	24.75	40	5,704	0.70%
2023/11/08	21	27.00	1	26.95	26.60	20	5,455	0.37%
2023/11/07	1	26.90	4	27.09	27.75	-3	5,347	-0.06%
2023/11/06	1	24.50	1	24.95	25.25	0	5,186	0.00%
2023/11/02	1	25.50	0	0.00	25.30	1	5,097	0.02%
2023/11/01	1	24.80	0	0.00	25.00	1	5,043	0.02%
2023/10/31	3	23.80	0	0.00	23.80	3	4,977	0.06%
2023/10/27	1	26.85	3	27.85	26.85	-2	4,818	-0.04%
2023/10/26	10	26.61	1	26.70	27.80	9	4,753	0.19%
2023/10/25	14	26.51	14	27.25	27.35	0	4,570	0.00%
2023/10/24	8	26.57	26	26.29	24.90	-18	3,707	-0.49%
2023/10/23	8	26.17	15	26.87	27.00	-7	2,732	-0.26%
2023/10/20	5	24.08	20	24.46	24.55	-15	2,164	-0.69%
2023/10/19	1	21.00	2	22.35	22.35	-1	1,449	-0.07%
2023/10/18	7	20.19	10	20.35	20.35	-3	972	-0.31%
2023/10/17	2	18.93	0	0.00	18.50	2	712	0.28%
2023/10/05	5	18.15	0	0.00	18.20	5	777	0.64%
2023/09/12	0	0.00	1	18.20	18.20	-1	835	-0.12%
2023/09/01	1	18.40	0	0.00	18.45	1	843	0.12%
2023/08/28	0	0.00	12	18.20	17.85	-12	847	-1.42%
2023/08/14	3	16.90	0	0.00	16.80	3	1,082	0.28%
2023/08/10	3	17.90	0	0.00	17.85	3	1,063	0.28%
2023/08/01	0	0.00	1	19.20	19.35	-1	1,072	-0.09%
2023/06/19	0	0.00	1	19.90	19.80	-1	1,027	-0.10%
2023/06/16	5	19.83	0	0.00	19.70	5	1,034	0.48%
2023/06/12	0	0.00	2	19.60	19.60	-2	1,027	-0.19%
2023/06/08	0	0.00	1	19.80	19.70	-1	1,047	-0.10%
2023/05/31	1	20.15	0	0.00	20.35	1	1,045	0.10%
2023/05/30	6	20.35	0	0.00	20.20	6	1,041	0.58%
2023/05/17	0	0.00	0.1	18.50	18.50	-0.1	799	-0.01%
2023/05/15	0.3	18.00	0	0.00	18.05	0.3	808	0.04%
2023/05/12	0.5	18.40	0	0.00	18.50	0.5	816	0.06%
2023/05/05	0	0.00	7	19.60	19.55	-7	992	-0.71%
2023/05/04	0	0.00	1	19.45	19.45	-1	1,144	-0.09%
2023/04/21	0	0.00	2	20.05	19.85	-2	1,127	-0.18%
2023/03/27	1	21.55	1	21.60	21.55	0	1,048	0.00%
2023/02/23	1	22.30	0	0.00	22.25	1	1,061	0.09%
2023/02/17	1	21.85	0	0.00	21.80	1	1,071	0.09%
2023/02/08	1	22.75	0	0.00	22.70	1	1,067	0.09%
2023/02/03	4	22.90	0	0.00	23.05	4	998	0.40%
2023/02/02	1	23.25	0	0.00	23.25	1	890	0.11%
2022/12/15	10	22.41	0	0.00	22.20	10	895	1.12%
2022/11/25	0	0.00	30	20.74	20.55	-30	907	-3.30%
2022/11/10	0	0.00	1	19.45	19.25	-1	948	-0.11%
2022/10/13	1	16.95	0	0.00	16.95	1	1,318	0.08%
2022/10/04	0	0.00	6	20.28	20.50	-6	1,578	-0.38%
2022/10/03	6	20.10	0	0.00	20.05	6	1,574	0.38%
2022/09/21	0.2	22.00	0	0.00	21.75	0.2	1,630	0.01%
2022/09/13	4	23.15	0	0.00	22.95	4	1,657	0.24%
2022/08/25	10	26.10	10	25.75	25.80	0	1,683	0.00%
2022/08/18	1	25.95	1	25.90	25.80	0	1,647	0.00%
2022/08/15	0	0.00	5	25.60	25.30	-5	1,632	-0.31%
2022/08/12	0	0.00	7	24.84	25.05	-7	1,598	-0.44%
2022/07/19	6	24.30	0	0.00	24.30	6	1,685	0.36%
2022/07/18	2	25.70	5	25.79	24.95	-3	1,672	-0.18%
2022/07/15	0	0.00	2	25.40	25.40	-2	1,464	-0.14%
2022/07/13	5	22.60	0	0.00	22.65	5	1,484	0.34%
2022/07/12	2	22.58	0	0.00	21.95	2	1,517	0.13%
2022/07/04	0	0.00	3	22.25	22.25	-3	1,575	-0.19%
2022/07/01	2	22.40	0	0.00	21.80	2	1,588	0.13%
2022/06/24	3	24.90	0	0.00	24.55	3	1,797	0.17%
2022/06/08	0	0.00	0	29.40	29.30	0	2,481	0.00%
2022/05/19	0	0.00	2	28.63	29.45	-2	3,016	-0.07%
2022/05/18	0	0.00	1	28.95	29.00	-1	3,096	-0.03%
2022/05/12	3	27.22	0	0.00	26.80	3	4,057	0.07%
2022/05/06	0	0.00	4	27.65	27.95	-4	4,680	-0.09%
2022/05/05	0	0.00	2	28.33	28.30	-2	4,757	-0.04%
2022/04/29	40	26.75	0	0.00	26.55	40	5,116	0.78%
2022/04/18	0	0.00	6	29.15	29.25	-6	6,768	-0.09%
2022/04/01	0	0.00	1	33.80	33.95	-1	12,304	-0.01%
2022/03/29	3	33.50	0	0.00	33.50	3	14,102	0.02%
2022/03/25	3	34.40	1	34.40	34.40	2	15,730	0.01%
2022/03/23	0	0.00	4	35.00	34.95	-4	16,647	-0.02%
2022/03/22	0	0.00	1	34.10	34.05	-1	16,885	-0.01%
2022/03/21	2	35.30	0	0.00	33.70	2	16,884	0.01%
2022/03/18	0	0.00	1	33.30	34.10	-1	16,919	-0.01%
2022/03/17	1	33.75	0	0.00	33.50	1	16,932	0.01%
2022/03/15	1	31.65	0	0.00	31.20	1	17,022	0.01%
2022/03/07	3	31.00	0	0.00	31.00	3	17,583	0.02%
2022/02/21	3	33.63	0	0.00	33.55	3	21,091	0.01%
2022/02/16	0	0.00	1	34.80	35.00	-1	23,287	0.00%
2022/02/15	33	35.10	2	35.20	34.90	31	23,019	0.13%
2022/02/14	1	38.65	7	39.25	38.75	-6	22,629	-0.03%
2022/02/11	2	39.35	2	39.45	39.80	0	22,499	0.00%
2022/02/09	0	0.00	11	38.49	38.80	-11	22,115	-0.05%
2022/02/08	6	36.92	0	0.00	37.30	6	21,923	0.03%
2022/02/07	1	35.30	8	35.21	36.05	-7	21,854	-0.03%
2022/01/26	4	35.29	1	34.90	34.70	3	21,781	0.01%
2022/01/25	3	36.70	1	36.70	35.50	2	21,700	0.01%
2022/01/24	7	36.52	0	0.00	36.30	7	21,606	0.03%
2022/01/21	2	39.00	0	0.00	37.80	2	21,502	0.01%
2022/01/20	7	37.73	1	38.75	40.35	6	21,161	0.03%
2022/01/18	10	37.45	0	0.00	37.20	10	20,681	0.05%
2022/01/17	10	37.35	2	37.35	37.30	8	20,552	0.04%
2022/01/14	2	35.85	0	0.00	35.95	2	20,443	0.01%
2022/01/13	2	36.83	0	0.00	37.10	2	20,335	0.01%
2022/01/12	10	37.45	5	37.06	37.45	5	20,214	0.02%
2022/01/11	5	38.10	0	0.00	37.55	5	20,073	0.02%
2022/01/10	0	0.00	1	38.65	38.45	-1	19,660	-0.01%
2022/01/07	1	37.40	1	38.30	37.35	0	19,465	0.00%
2022/01/06	0	0.00	1	39.80	39.50	-1	19,166	-0.01%
2022/01/05	1	39.50	0	0.00	39.50	1	18,951	0.01%
2022/01/04	1	40.15	10	41.40	40.25	-9	18,610	-0.05%
2022/01/03	0	0.00	2	41.78	41.15	-2	18,251	-0.01%
2021/12/30	3	42.07	5	41.53	41.95	-2	17,911	-0.01%
2021/12/29	2	41.88	10.2	42.25	42.10	-8.2	17,373	-0.05%
2021/12/28	21	40.41	1	41.35	40.50	20	15,699	0.13%
2021/12/27	1	40.55	42	42.17	42.70	-41	14,005	-0.29%
2021/12/24	5	39.13	12	39.62	38.85	-7	13,294	-0.05%
2021/12/23	1	38.00	11	38.20	37.80	-10	12,482	-0.08%
2021/12/22	5	38.82	12	38.75	38.50	-7	12,182	-0.06%
2021/12/21	1	37.10	3	38.57	38.45	-2	11,477	-0.02%
2021/12/20	22	35.79	4	35.63	36.05	18	10,414	0.17%
2021/12/17	4	34.84	0	0.00	33.65	4	9,733	0.04%
2021/12/16	0	0.00	0.9	36.05	36.05	-0.9	9,412	-0.01%
2021/12/15	0	0.00	10	33.00	32.80	-10	9,053	-0.11%
2021/12/14	10	31.95	0	0.00	32.30	10	9,050	0.11%
2021/12/07	0	0.00	1	32.95	32.60	-1	8,647	-0.01%
2021/12/02	2	34.63	0	0.00	33.55	2	8,302	0.02%
2021/12/01	0	0.00	3	34.35	34.80	-3	8,172	-0.04%
2021/11/29	3	33.35	0	0.00	33.10	3	8,091	0.04%
2021/11/26	0	0.00	1	33.20	32.85	-1	7,950	-0.01%
2021/11/24	1	35.65	0	0.00	35.90	1	7,591	0.01%
2021/11/23	34	36.83	3	36.00	34.95	31	7,330	0.42%
2021/11/22	1	38.15	6	39.04	38.80	-5	6,895	-0.07%
2021/11/19	31	38.93	32	39.15	39.20	-1	6,507	-0.02%
2021/11/18	8	38.43	10	38.89	38.50	-2	5,837	-0.03%
2021/11/17	8	36.67	29	37.13	37.60	-21	4,400	-0.48%
2021/11/16	4	34.20	37	34.20	34.20	-33	3,005	-1.10%
2021/11/15	1	31.35	39	30.79	31.10	-38	2,274	-1.67%
2021/11/11	0	0.00	7	28.73	28.60	-7	2,165	-0.32%
2021/11/10	2	29.15	0	0.00	29.45	2	2,166	0.09%
2021/11/08	5	27.50	0	0.00	27.75	5	2,136	0.23%
2021/11/02	1	28.00	0	0.00	27.25	1	2,299	0.04%
2021/10/29	0	0.00	5	28.40	28.45	-5	2,317	-0.22%
2021/10/28	30	27.47	0	0.00	27.40	30	2,345	1.28%
2021/10/21	3	26.55	1	26.35	25.95	2	2,603	0.08%
2021/10/18	0	0.00	2	25.40	25.35	-2	3,608	-0.06%
2021/10/14	1	24.70	1	24.70	24.65	0	3,934	0.00%
2021/10/12	0	0.00	0.6	24.60	24.70	-0.6	4,056	-0.02%
2021/10/07	0	0.00	13	25.23	25.60	-13	4,935	-0.26%
2021/10/05	8	23.90	5	24.00	24.30	3	5,241	0.06%
2021/10/01	0	0.00	20	24.35	24.35	-20	5,272	-0.38%
2021/09/30	0	0.00	1	25.85	25.95	-1	5,252	-0.02%
2021/09/29	1	25.90	0	0.00	25.50	1	5,263	0.02%
2021/09/27	0	0.00	1	27.15	27.10	-1	5,290	-0.02%
2021/09/24	0	0.00	2	27.00	27.00	-2	5,293	-0.04%
2021/09/23	0	0.00	16	26.80	26.70	-16	5,300	-0.30%
2021/09/17	0	0.00	1	27.50	27.35	-1	5,323	-0.02%
2021/09/16	14	27.19	10	28.04	27.05	4	5,331	0.08%
2021/09/14	2	28.95	0	0.00	28.95	2	5,463	0.04%
2021/09/06	10	29.85	0	0.00	29.10	10	5,416	0.18%
2021/09/03	0	0.00	2	30.40	30.25	-2	5,398	-0.04%
2021/09/01	30	30.00	3	30.15	30.15	27	5,312	0.51%
2021/08/31	0	0.00	2	29.45	29.55	-2	5,288	-0.04%
2021/08/27	0	0.00	5	28.70	28.80	-5	5,387	-0.09%
2021/08/25	0	0.00	10	28.13	28.45	-10	5,395	-0.19%
2021/08/23	10	26.56	0	0.00	27.05	10	5,400	0.19%
2021/08/19	5	27.00	3	26.30	26.00	2	5,399	0.04%
2021/08/16	2	27.10	0	0.00	26.90	2	5,210	0.04%
2021/08/11	0	0.00	5	28.85	28.30	-5	5,234	-0.10%
2021/08/09	5	30.40	0	0.00	29.60	5	5,237	0.10%
2021/08/06	5	30.93	0	0.00	30.65	5	5,251	0.10%
2021/08/04	0	0.00	2	30.50	30.40	-2	5,317	-0.04%
2021/08/03	0	0.00	13	30.75	30.70	-13	5,392	-0.24%
2021/07/30	13	29.60	13	29.63	29.65	0	5,358	0.00%
2021/07/27	0	0.00	1	32.15	30.40	-1	5,510	-0.02%
2021/07/26	15	32.70	20	32.01	31.95	-5	5,751	-0.09%
2021/07/23	6	31.51	4	31.90	32.75	2	5,687	0.04%
2021/07/22	11	30.76	3	31.40	32.15	8	5,445	0.15%
2021/07/21	2	28.95	1	31.00	29.85	1	5,087	0.02%
2021/07/20	5	29.40	0	0.00	28.60	5	4,914	0.10%
2021/07/19	0	0.00	11	29.00	29.00	-11	4,937	-0.22%
2021/07/15	19	31.47	35	33.40	29.75	-16	5,020	-0.32%
2021/07/14	10	31.00	2	28.85	31.00	8	4,303	0.19%
2021/07/13	2	31.00	1	30.50	29.20	1	4,212	0.02%
2021/07/12	15	29.60	1	28.85	30.00	14	4,084	0.34%
2021/07/08	21	28.16	0	0.00	28.15	21	3,980	0.53%
2021/07/07	2	27.90	1	28.30	27.90	1	4,011	0.02%
2021/07/05	1	28.40	2	28.68	28.30	-1	4,169	-0.02%
2021/06/24	2	28.43	0	0.00	28.50	2	4,636	0.04%
2021/06/23	1	27.80	7	27.12	27.70	-6	4,510	-0.13%
2021/06/04	2	27.50	0	0.00	26.30	2	5,450	0.04%
2021/05/24	0.4	24.85	0	0.00	24.85	0.4	5,695	0.01%
2021/05/17	0	0.00	1	21.25	20.60	-1	5,872	-0.02%
2021/05/13	0	0.00	10	21.81	22.95	-10	5,788	-0.17%
2021/05/12	0	0.00	10	22.97	22.95	-10	5,759	-0.17%
2021/05/11	2	26.30	0	0.00	25.50	2	5,694	0.04%
2021/05/06	4	28.04	0	0.00	27.60	4	5,592	0.07%
2021/05/04	2	30.30	2	29.35	28.95	0	5,481	0.00%
2021/05/03	11	34.59	0	0.00	31.50	11	5,347	0.21%
2021/04/29	1	33.80	2	34.35	35.00	-1	5,012	-0.02%
2021/04/28	1.1	32.11	0	0.00	31.85	1.1	4,911	0.02%
2021/04/27	3	31.45	3	31.95	31.35	0	4,868	0.00%
2021/04/21	5	31.60	1	31.75	31.75	4	4,716	0.08%
2021/04/20	0	30.00	2	30.95	30.85	-2	4,625	-0.04%
2021/04/15	0	0.00	1	30.00	30.45	-1	4,835	-0.02%
2021/04/14	2	29.55	0	0.00	29.75	2	4,875	0.04%
2021/04/12	0	0.00	1	31.75	31.40	-1	5,074	-0.02%
2021/04/08	7	32.41	5	32.53	32.50	2	5,258	0.04%
2021/04/07	0	0.00	1	31.55	31.55	-1	5,053	-0.02%
2021/04/06	0	0.00	10	31.20	30.80	-10	4,980	-0.20%
2021/04/01	6	30.22	0	0.00	30.55	6	5,039	0.12%
2021/03/31	6	30.38	0	0.00	30.25	6	5,029	0.12%
2021/03/23	0	0.00	3	30.27	29.80	-3	5,216	-0.06%
2021/03/22	1	31.20	2	30.38	30.75	-1	5,186	-0.02%
2021/03/19	1	29.60	1	29.60	30.15	0	5,115	0.00%
2021/03/18	1	30.25	0	0.00	29.95	1	5,102	0.02%
2021/03/17	6	30.03	5	29.94	29.85	1	5,176	0.02%
2021/03/16	4	31.74	33	31.14	31.05	-29	5,162	-0.56%
2021/03/15	0	0.00	10	30.10	30.65	-10	4,861	-0.21%
2021/03/11	7	27.63	0	0.00	27.70	7	5,136	0.14%
2021/03/10	1	27.10	0	0.00	27.25	1	5,216	0.02%
2021/03/08	0	0.00	6	27.75	27.60	-6	5,408	-0.11%
2021/03/05	0	0.00	10	28.90	28.50	-10	5,581	-0.18%
2021/03/04	6	28.85	0	0.00	28.60	6	5,586	0.11%
2021/02/24	1	28.80	0	0.00	28.65	1	7,997	0.01%
2021/02/22	11	28.90	0	0.00	28.90	11	9,334	0.12%
2021/02/18	0	0.00	30.2	29.15	29.95	-30.2	9,480	-0.32%
2021/02/17	1	28.00	0	0.00	28.20	1	9,364	0.01%
2021/02/05	0	0.00	3	27.20	26.90	-3	9,352	-0.03%
2021/02/04	0	0.00	1	27.00	26.90	-1	9,448	-0.01%
2021/01/29	44	26.40	0	0.00	25.65	44	9,685	0.45%
2021/01/26	0	0.00	5	27.40	27.20	-5	10,009	-0.05%
2021/01/22	5	27.30	0	0.00	27.40	5	10,238	0.05%
2021/01/20	2	27.05	0	0.00	26.80	2	10,967	0.02%
2021/01/19	14	28.54	0	0.00	28.30	14	11,098	0.13%
2021/01/15	0	0.00	1	28.60	28.60	-1	12,225	-0.01%
2021/01/14	11	28.89	0	0.00	29.65	11	12,507	0.09%
2021/01/12	10	28.30	0	0.00	28.35	10	12,580	0.08%
2021/01/11	20	29.81	1	29.10	29.10	19	12,496	0.15%
2021/01/08	2	31.18	0	0.00	30.45	2	12,341	0.02%
2021/01/06	2	30.45	0	0.00	30.40	2	12,229	0.02%
2021/01/05	2	32.35	0	0.00	32.35	2	12,069	0.02%
2021/01/04	10	32.65	35	32.97	33.50	-25	12,059	-0.21%
2020/12/31	0	0.00	1	31.50	31.30	-1	11,798	-0.01%
2020/12/30	0	0.00	24	32.04	31.55	-24	11,785	-0.20%
2020/12/28	0	0.00	1	31.65	31.45	-1	11,649	-0.01%
2020/12/23	3	31.25	15	30.97	31.10	-12	11,414	-0.11%
2020/12/22	12	30.18	10	31.10	30.00	2	11,371	0.02%
2020/12/16	0	0.00	17	30.56	30.50	-17	11,203	-0.15%
2020/12/14	3	30.95	1	31.35	31.10	2	11,158	0.02%
2020/12/11	12	30.33	0	0.00	30.75	12	11,187	0.11%
2020/12/10	0	0.00	31	31.68	31.80	-31	11,294	-0.27%
2020/12/09	31	32.25	0	0.00	32.25	31	11,269	0.28%
2020/12/08	2	32.30	6	31.98	32.35	-4	11,115	-0.04%
2020/12/07	10.7	30.18	1	31.20	30.35	9.7	10,796	0.09%
2020/12/04	25	30.99	4	31.15	30.90	21	10,693	0.20%
2020/12/03	18	31.20	0	0.00	30.70	18	10,603	0.17%
2020/12/02	5	31.09	0	0.00	31.00	5	10,529	0.05%
2020/12/01	4	31.73	3	32.02	32.30	1	10,377	0.01%
2020/11/30	14	31.01	1	30.70	30.80	13	10,174	0.13%
2020/11/26	8	31.61	0	0.00	31.60	8	9,960	0.08%
2020/11/25	1	32.90	1	33.10	32.90	0	9,749	0.00%
2020/11/24	15	33.78	15	33.17	32.35	0	9,307	0.00%
2020/11/23	17	35.83	17	35.02	34.45	0	8,807	0.00%
2020/11/20	3	34.07	16.6	34.25	34.25	-13.6	7,540	-0.18%
2020/11/19	0	0.00	12	32.05	32.05	-12	6,443	-0.19%
2020/11/18	0	0.00	2	29.10	29.15	-2	6,167	-0.03%
2020/11/13	1	27.85	1	27.75	27.75	0	6,086	0.00%
2020/11/10	0	0.00	2	27.45	27.50	-2	6,138	-0.03%
2020/11/06	1	29.40	1	29.45	28.75	0	6,048	0.00%
2020/11/05	1	28.75	0	0.00	28.75	1	6,016	0.02%
2020/11/04	3	29.38	0	0.00	28.55	3	5,975	0.05%
2020/11/02	0	0.00	3	28.07	28.15	-3	5,899	-0.05%
2020/10/30	1	29.90	0	0.00	28.85	1	5,835	0.02%
2020/10/29	2	30.00	3	29.90	30.25	-1	5,724	-0.02%
2020/10/28	3	29.80	11	31.13	29.60	-8	5,549	-0.14%
2020/10/27	8	29.24	0	0.00	29.00	8	4,977	0.16%
2020/10/26	1	28.20	1	29.05	29.60	0	4,874	0.00%
2020/10/23	0	0.00	9	28.08	28.15	-9	4,240	-0.21%
2020/10/22	12	26.75	5	27.20	25.60	7	4,063	0.17%
2020/10/21	0	0.00	11	27.04	27.20	-11	4,189	-0.26%
2020/10/19	0	0.00	1	24.25	24.40	-1	4,666	-0.02%
2020/10/15	0	0.00	2	24.90	24.50	-2	4,873	-0.04%
2020/10/13	0	0.00	1	24.30	24.50	-1	4,986	-0.02%
2020/10/12	2	24.55	0	0.00	24.80	2	5,011	0.04%
2020/10/08	0	0.00	12	24.97	24.60	-12	4,909	-0.24%
2020/10/07	2	24.60	0	0.00	24.30	2	4,939	0.04%
2020/09/30	0	0.00	2	22.95	23.15	-2	5,320	-0.04%
2020/09/25	5	23.50	3	22.70	22.30	2	6,705	0.03%
2020/09/24	10	23.60	0	0.00	23.50	10	7,220	0.14%
2020/09/22	0	0.00	1	24.30	24.10	-1	7,451	-0.01%
2020/09/21	10	24.90	0	0.00	24.75	10	7,592	0.13%
2020/09/18	1	25.25	0	0.00	25.45	1	7,721	0.01%
2020/09/17	1	25.15	0	0.00	25.15	1	7,869	0.01%
2020/09/16	4	25.55	0	0.00	25.10	4	8,419	0.05%
2020/09/15	3	26.50	0	0.00	26.25	3	8,361	0.04%
2020/09/14	1	25.65	12	26.53	26.60	-11	8,192	-0.13%
2020/09/11	0	0.00	3	24.20	24.20	-3	8,199	-0.04%
2020/09/09	0	0.00	1	24.50	24.70	-1	8,221	-0.01%
2020/09/04	0	0.00	1	24.20	24.65	-1	8,351	-0.01%
2020/09/03	5	25.30	3	24.95	24.70	2	8,335	0.02%
2020/09/02	0	0.00	4	24.90	25.25	-4	8,359	-0.05%
2020/09/01	0	0.00	2	24.28	24.35	-2	8,310	-0.02%
2020/08/31	4	24.00	3	23.75	23.75	1	8,304	0.01%
2020/08/28	0	0.00	5	24.35	24.20	-5	8,290	-0.06%
2020/08/27	2	24.95	0	0.00	24.45	2	8,356	0.02%
2020/08/26	0	0.00	2	24.90	24.85	-2	8,479	-0.02%
2020/08/25	2	24.85	1	25.00	24.75	1	8,569	0.01%
2020/08/24	0	0.00	1	24.40	24.45	-1	8,550	-0.01%
2020/08/21	3	24.43	4	24.28	24.60	-1	8,555	-0.01%
2020/08/20	2	23.85	2	25.95	23.85	0	8,522	0.00%
2020/08/19	1	26.00	2	26.40	26.00	-1	8,427	-0.01%
2020/08/18	24	26.33	0	0.00	26.20	24	8,396	0.29%
2020/08/17	1	27.85	9	28.19	28.40	-8	8,285	-0.10%
2020/08/14	3	27.00	2	27.80	27.80	1	8,243	0.01%
2020/08/13	10	27.30	2	27.15	26.85	8	8,268	0.10%
2020/08/12	0	0.00	1	27.10	26.90	-1	8,265	-0.01%
2020/08/11	7	26.69	4	26.90	26.80	3	8,280	0.04%
2020/08/07	2	28.15	4	28.05	28.10	-2	8,298	-0.02%
2020/08/06	8	29.15	5	29.92	28.65	3	8,263	0.04%
2020/08/05	0	0.00	3	28.03	28.50	-3	8,069	-0.04%
2020/08/04	2	27.90	2	28.35	27.90	0	8,049	0.00%
2020/08/03	2	28.05	2	28.10	28.00	0	8,009	0.00%
2020/07/31	5.3	27.90	0	0.00	27.80	5.3	8,004	0.07%
2020/07/30	2	28.20	2	28.38	28.30	0	8,029	0.00%
2020/07/29	4.5	26.99	1	27.25	27.25	3.5	7,957	0.04%
2020/07/28	8.1	28.73	3	29.65	27.40	5.1	7,841	0.06%
2020/07/27	4	31.76	2	32.00	30.40	2	7,617	0.03%
2020/07/24	13	31.65	37	31.86	32.10	-24	7,181	-0.33%
2020/07/23	2	29.20	0	0.00	29.20	2	6,628	0.03%
2020/07/22	4	29.54	4	29.90	29.60	0	6,567	0.00%
2020/07/21	0	0.00	2	28.68	29.40	-2	6,486	-0.03%
2020/07/20	2	26.30	11	26.28	27.45	-9	6,394	-0.14%
2020/07/17	15	28.51	8	29.64	27.40	7	6,359	0.11%
2020/07/16	0	0.00	7.2	28.42	28.15	-7.2	6,363	-0.11%
2020/07/15	5	27.98	2	28.65	27.50	3	6,347	0.05%
2020/07/14	1	27.90	5	28.53	27.90	-4	6,334	-0.06%
2020/07/13	15	28.97	10	28.10	29.60	5	6,287	0.08%
2020/07/10	16	28.97	2	28.90	28.95	14	6,155	0.23%
2020/07/09	10	32.02	3	32.92	31.40	7	6,083	0.12%
2020/07/08	15	34.13	1	33.65	33.00	14	5,942	0.24%
2020/07/07	8	33.78	14.9	33.83	34.20	-6.9	5,589	-0.12%
2020/07/06	2	31.00	5.2	31.37	32.15	-3.2	4,892	-0.07%
2020/07/03	5	28.30	25.9	28.92	29.25	-20.9	4,582	-0.46%
2020/07/02	0	0.00	9	26.60	26.60	-9	4,051	-0.22%
2020/07/01	1	22.45	26	23.20	24.20	-25	3,952	-0.63%
2020/06/30	41	23.05	0	0.00	22.00	41	3,806	1.08%
2020/06/29	4	23.10	1	23.55	23.60	3	3,652	0.08%
2020/06/24	0	0.00	3	24.05	23.80	-3	3,517	-0.09%
2020/06/23	19	23.84	38	24.05	23.65	-19	3,383	-0.56%
2020/06/22	15	22.95	0	0.00	22.95	15	2,833	0.53%
2020/06/19	2	20.90	0	0.00	20.90	2	2,835	0.07%
2020/06/18	10	19.00	31	18.46	19.00	-21	2,799	-0.75%
2020/06/16	33	17.85	2	17.95	17.90	31	2,761	1.12%
2020/06/15	5	17.55	30	17.76	17.55	-25	2,795	-0.89%
2020/06/12	30	17.20	0	0.00	18.00	30	2,825	1.06%
2020/06/09	0	0.00	2	17.85	17.80	-2	2,916	-0.07%
2020/06/03	2	18.25	0	0.00	17.95	2	3,504	0.06%
2020/05/22	0	0.00	40	17.10	16.65	-40	3,428	-1.17%
2020/05/21	10	17.15	0	0.00	17.00	10	3,421	0.29%
2020/05/20	30	17.15	0	0.00	17.05	30	3,413	0.88%
2020/05/18	1	17.10	0	0.00	16.80	1	3,366	0.03%
2020/05/15	0	0.00	3	17.05	17.05	-3	3,320	-0.09%
2020/05/07	0	0.00	4	16.78	16.85	-4	3,161	-0.13%
2020/05/06	2	16.50	0	0.00	16.25	2	3,159	0.06%
2020/04/29	0	0.00	1	15.35	15.25	-1	3,165	-0.03%
2020/04/20	0	0.00	1	14.90	14.90	-1	3,148	-0.03%
2020/04/15	2	14.40	0	0.00	14.40	2	3,262	0.06%
2020/04/14	0	0.00	3	14.25	14.25	-3	3,270	-0.09%
2020/04/13	0	0.00	3	13.73	13.70	-3	3,203	-0.09%
2020/04/09	3	13.80	3	13.70	13.70	0	3,206	0.00%
2020/04/08	0	0.00	3	13.95	13.95	-3	3,187	-0.09%
2020/04/07	3	13.55	0	0.00	13.50	3	3,161	0.09%
2020/04/06	5	12.88	1	12.80	12.95	4	3,132	0.13%
2020/03/30	5	12.45	0	0.00	12.45	5	3,156	0.16%
2020/03/26	2	12.33	1	12.25	12.50	1	3,171	0.03%
2020/03/25	1.2	12.40	0	0.00	12.40	1.2	3,166	0.04%
2020/03/13	1	15.95	0	0.00	15.80	1	3,098	0.03%
2020/03/12	11	18.72	12	18.09	17.50	-1	2,996	-0.03%
2020/03/11	0	0.00	1	18.70	18.20	-1	2,638	-0.04%
2020/03/04	0	0.00	1	17.90	17.95	-1	2,281	-0.04%
2020/03/03	0	0.00	1	17.80	17.45	-1	2,253	-0.04%
2020/02/27	2	17.53	0	0.00	16.90	2	2,256	0.09%
2020/02/26	0	0.00	1	18.45	17.75	-1	2,319	-0.04%
2020/02/24	0	0.00	1	17.95	17.75	-1	2,263	-0.04%
2020/02/20	0	0.00	0.6	17.85	17.95	-0.6	2,447	-0.03%
2020/01/30	0	0.00	5	16.45	16.40	-5	3,109	-0.16%
2020/01/16	5	18.35	0	0.00	18.20	5	3,353	0.15%
2019/12/24	1	18.15	0	0.00	17.95	1	9,311	0.01%
2019/12/17	0	0.00	2	19.00	19.20	-2	9,449	-0.02%
2019/12/10	0	0.00	1	18.10	17.90	-1	9,626	-0.01%
2019/12/04	1	17.95	0	0.00	17.95	1	10,172	0.01%
2019/11/29	1	18.20	0	0.00	18.40	1	10,380	0.01%
2019/11/27	0	0.00	1	19.05	19.00	-1	10,725	-0.01%
2019/11/25	0	0.00	0.3	19.40	19.50	-0.3	10,826	0.00%
2019/11/21	0	0.00	1	19.35	19.10	-1	10,801	-0.01%
2019/11/19	0	0.00	0.5	19.30	19.35	-0.5	10,952	0.00%
2019/11/12	0	0.00	1	17.50	17.35	-1	11,057	-0.01%
2019/11/11	0	0.00	1	17.80	17.10	-1	11,095	-0.01%
2019/11/08	0	0.00	1	18.05	18.15	-1	11,152	-0.01%
2019/11/07	1	18.15	1.3	17.96	17.85	-0.3	11,173	0.00%
2019/11/06	0.7	18.20	0	0.00	18.30	0.7	11,229	0.01%
2019/11/05	3.7	19.15	1	19.35	18.90	2.7	11,211	0.02%
2019/10/23	28	12.80	0	0.00	12.75	28	11,215	0.25%
2019/10/22	10	12.86	1	12.85	12.60	9	11,234	0.08%
2019/10/21	5	12.88	0	0.00	12.85	5	11,267	0.04%
2019/10/17	1	13.55	0	0.00	13.55	1	11,532	0.01%
2019/10/16	1	13.95	4	13.73	13.60	-3	11,948	-0.03%
2019/10/14	3	14.08	2	14.15	13.60	1	12,085	0.01%
2019/10/09	1	14.30	1	14.00	14.30	0	12,259	0.00%
2019/10/08	2	14.10	2	14.15	14.10	0	12,546	0.00%
2019/10/07	10	14.39	10	14.74	14.30	0	12,384	0.00%
2019/10/04	2	13.95	0	0.00	14.00	2	11,820	0.02%
2019/10/03	2	14.00	2	13.70	13.70	0	11,663	0.00%
2019/10/01	1	13.90	0	0.00	13.50	1	11,294	0.01%
2019/09/27	3	13.70	1	14.15	13.45	2	11,058	0.02%
2019/09/25	2	14.40	0	0.00	14.50	2	10,322	0.02%
2019/09/24	11	14.29	19	14.48	14.30	-8	9,829	-0.08%
2019/09/23	19	13.08	12	13.42	14.00	7	8,719	0.08%
2019/09/20	6	12.28	6	12.33	12.85	0	7,590	0.00%
2019/09/17	1	11.25	1	11.25	11.25	0	6,714	0.00%
2019/09/12	0	0.00	2	11.60	11.40	-2	6,679	-0.03%
2019/09/06	1	11.80	3	11.73	11.70	-2	6,571	-0.03%
2019/09/04	0	0.00	20	11.85	11.90	-20	6,586	-0.30%
2019/09/02	0	0.00	4	11.60	11.60	-4	6,438	-0.06%
2019/08/29	7	11.84	27	11.81	11.70	-20	6,326	-0.32%
2019/08/28	2	11.75	43	11.55	11.55	-41	5,999	-0.68%
2019/08/27	0	0.00	43	11.44	11.45	-43	5,865	-0.73%
2019/08/23	0	0.00	6	11.40	11.50	-6	5,731	-0.10%
2019/08/21	108	12.01	0	0.00	11.65	108	5,538	1.95%	大買/鉅額交易
2019/08/20	0	0.00	1	11.45	11.45	-1	5,295	-0.02%
2019/08/19	0	0.00	10	11.75	11.55	-10	5,280	-0.19%
2019/08/16	0	0.00	23	11.30	11.30	-23	5,185	-0.44%
2019/08/14	33	11.67	1	11.80	11.30	32	5,099	0.63%
2019/08/13	2	11.35	20	11.35	11.30	-18	4,980	-0.36%
2019/08/12	20	11.59	1	11.55	11.80	19	4,881	0.39%
2019/08/08	1	11.05	0	0.00	11.05	1	4,652	0.02%
2019/08/02	0	0.00	2	11.03	10.90	-2	4,487	-0.04%
2019/08/01	1	11.50	1	11.35	11.20	0	4,462	0.00%
2019/07/30	10	11.00	0	0.00	11.05	10	4,383	0.23%
2019/07/29	2	11.70	2	11.55	11.50	0	4,347	0.00%
2019/07/26	11	11.71	1	12.10	11.65	10	4,311	0.23%
2019/07/25	10	12.00	1	12.10	12.10	9	4,237	0.21%
2019/07/24	2	11.85	0	0.00	11.90	2	4,191	0.05%
2019/07/23	0	0.00	12	11.79	11.75	-12	4,095	-0.29%
2019/07/22	2	12.45	45	12.31	12.20	-43	3,954	-1.09%
2019/07/19	1	12.60	2	12.30	12.50	-1	3,741	-0.03%
2019/07/18	23	12.43	4	12.08	11.90	19	3,469	0.55%
2019/07/17	0	0.00	3	11.48	11.70	-3	2,972	-0.10%
2019/07/16	10	11.15	0	0.00	11.20	10	2,851	0.35%
2019/07/15	6	10.82	0	0.00	11.10	6	2,618	0.23%
2019/07/12	28	10.10	1	10.05	10.20	27	2,193	1.23%
2019/07/10	30	9.14	0	0.00	9.14	30	1,792	1.67%
2019/07/04	0	0.00	9	9.53	9.69	-9	1,754	-0.51%
2019/06/28	0	0.00	4	9.21	9.37	-4	1,748	-0.23%
2019/06/25	9	9.19	0	0.00	9.16	9	1,843	0.49%
2019/06/24	0	0.00	2	9.45	9.36	-2	1,876	-0.11%
2019/06/17	0	0.00	1	9.71	9.71	-1	2,223	-0.04%
2019/06/14	2	10.05	0	0.00	9.66	2	2,225	0.09%
2019/06/12	3	9.98	0	0.00	9.91	3	2,123	0.14%
2019/05/24	6	9.43	0	0.00	9.38	6	1,913	0.31%
2019/05/06	0	0.00	3	10.00	10.05	-3	1,955	-0.15%
2019/05/02	1	10.35	6	10.35	10.50	-5	1,889	-0.26%
2019/04/23	3	12.75	0	0.00	12.70	3	1,702	0.18%
2019/04/11	0	0.00	10	13.25	13.00	-10	1,851	-0.54%
2019/04/08	0	0.00	3	13.43	13.50	-3	1,825	-0.16%
2019/04/03	0	0.00	1	13.60	13.45	-1	1,809	-0.06%
2019/03/29	0	0.00	1	13.50	13.55	-1	1,741	-0.06%
2019/03/27	0	0.00	2	13.75	13.95	-2	1,625	-0.12%
2019/03/26	4	13.80	5	13.50	13.50	-1	1,579	-0.06%
2019/03/25	3	14.10	0	0.00	13.65	3	1,506	0.20%
2019/03/22	2	13.95	2	13.90	13.90	0	1,391	0.00%
2019/03/15	0	0.00	1	12.50	12.40	-1	1,271	-0.08%
2019/03/06	0	0.00	2	12.50	12.50	-2	1,371	-0.15%
2019/03/05	1	12.75	1	12.70	12.55	0	1,381	0.00%
2019/02/22	2	13.00	0	0.00	12.90	2	1,320	0.15%
2019/02/21	5	12.35	5	12.80	12.95	0	1,247	0.00%
2019/02/15	0	0.00	5	11.70	11.65	-5	1,069	-0.47%
2019/02/14	0	0.00	5	11.80	11.85	-5	1,094	-0.46%
2019/02/13	10	11.68	0	0.00	11.65	10	1,086	0.92%
2019/02/12	5	11.50	0	0.00	11.50	5	1,077	0.46%
2019/01/21	0	0.00	5	11.80	11.75	-5	1,089	-0.46%
2019/01/18	10	11.95	0	0.00	12.00	10	1,103	0.91%
2019/01/16	5	11.60	0	0.00	11.55	5	1,110	0.45%
2019/01/11	0	0.00	2	11.90	11.75	-2	1,107	-0.18%
2019/01/02	4	11.60	0	0.00	11.60	4	913	0.44%
2018/12/27	0	0.00	2	11.10	11.05	-2	906	-0.22%
2018/12/04	0	0.00	3	11.90	11.90	-3	678	-0.44%
2018/11/30	0	0.00	30	11.55	11.50	-30	666	-4.50%
2018/11/29	33	12.13	0	0.00	11.55	33	661	4.99%
2018/11/13	2	10.30	0	0.00	10.00	2	557	0.36%
2018/11/08	0	0.00	2	10.15	10.15	-2	521	-0.38%