中鴻 (2014)-德信券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
22.75
漲跌
▲0.20
漲幅
+0.89%
成交量
3,360張
產業
上市鋼鐵類股
1605人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鴻 (2014)籌碼相關－德信券商分點個股進出

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

德信券商分點個股進出
德信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
2024/05/29	2	22.80	1	22.80	22.75	1	8,223	0.01%
2024/05/28	0	0.00	2	22.90	23.05	-2	8,207	-0.02%
2024/05/23	2	22.58	0	0.00	22.35	2	8,109	0.02%
2024/05/22	11	23.02	0	0.00	22.95	11	7,981	0.14%
2024/05/21	3	23.32	0	0.00	23.30	3	7,906	0.04%
2024/05/20	1	23.50	12	23.57	23.45	-11	7,872	-0.14%
2024/05/16	5	22.70	1	23.10	23.00	4	7,468	0.05%
2024/05/15	1	22.70	0	0.00	22.75	1	7,410	0.01%
2024/05/14	5	22.75	0	0.00	22.70	5	7,398	0.07%
2024/05/13	0	0.00	1	23.00	22.70	-1	7,389	-0.01%
2024/05/07	2	22.55	0	0.00	22.55	2	7,243	0.03%
2024/05/06	2	23.05	0	0.00	22.90	2	7,177	0.03%
2024/05/03	0	0.00	1	23.80	23.35	-1	7,119	-0.01%
2024/05/02	3	23.32	1	23.40	23.45	2	7,014	0.03%
2024/04/30	1	23.50	0	0.00	23.25	1	7,014	0.01%
2024/04/29	2	23.60	11	23.55	23.55	-9	7,038	-0.13%
2024/04/26	0	0.00	1	23.15	23.20	-1	6,947	-0.01%
2024/04/25	1	22.80	0	0.00	22.90	1	6,973	0.01%
2024/04/23	0	0.00	1	23.20	23.05	-1	7,003	-0.01%
2024/04/22	11	23.00	0	0.00	22.80	11	7,016	0.16%
2024/04/19	17	23.30	12	22.83	23.20	5	6,917	0.07%
2024/04/18	3	23.57	16	23.76	23.75	-13	6,679	-0.19%
2024/04/16	1	22.25	0	0.00	22.15	1	6,289	0.02%
2024/04/15	12	23.04	1	23.40	22.65	11	6,417	0.17%
2024/04/12	2	23.08	0	0.00	23.00	2	6,362	0.03%
2024/04/11	4	23.44	0	0.00	23.35	4	6,346	0.06%
2024/04/10	5	24.66	8	24.58	24.10	-3	6,309	-0.05%
2024/04/09	2	24.78	10	23.47	24.95	-8	5,796	-0.14%
2024/04/08	9	22.66	2	22.70	22.70	7	5,047	0.14%
2024/04/03	1	23.15	2	22.95	22.80	-1	5,013	-0.02%
2024/03/28	1	22.05	2	22.38	22.05	-1	5,898	-0.02%
2024/03/27	1	21.90	0	0.00	22.10	1	6,376	0.02%
2024/03/21	1	22.30	0	0.00	22.20	1	11,669	0.01%
2024/03/19	1	22.30	0	0.00	22.30	1	12,828	0.01%
2024/03/11	0	0.00	1	22.35	22.30	-1	12,732	-0.01%
2024/03/08	1	22.05	0	0.00	22.05	1	12,716	0.01%
2024/03/07	1	22.10	1	22.35	22.40	0	12,713	0.00%
2024/03/06	1	22.40	0	0.00	22.40	1	12,652	0.01%
2024/03/04	4	22.48	0	0.00	22.50	4	12,611	0.03%
2024/03/01	0	0.00	4	23.05	23.05	-4	12,603	-0.03%
2024/02/15	2	23.30	5	23.45	23.35	-3	13,098	-0.02%
2024/02/02	0	0.00	2	23.65	23.65	-2	13,085	-0.02%
2024/01/25	2	23.90	0	0.00	23.75	2	13,120	0.02%
2024/01/19	4	23.38	0	0.00	23.20	4	13,049	0.03%
2024/01/17	2	23.75	0	0.00	23.35	2	13,021	0.02%
2024/01/10	3	24.45	0	0.00	24.35	3	13,180	0.02%
2024/01/08	1	26.20	0	0.00	26.05	1	12,801	0.01%
2024/01/04	1	26.15	1	26.40	26.25	0	12,671	0.00%
2023/12/29	1	26.20	0	0.00	26.05	1	12,465	0.01%
2023/12/28	1	26.05	0	0.00	25.95	1	12,479	0.01%
2023/12/27	1	26.45	0	0.00	26.20	1	12,340	0.01%
2023/12/26	2	26.65	6	26.65	26.70	-4	12,063	-0.03%
2023/12/25	3	27.63	5	27.02	26.95	-2	11,878	-0.02%
2023/12/22	0	0.00	2	27.00	27.00	-2	11,440	-0.02%
2023/12/20	2	28.10	3	28.33	28.20	-1	10,450	-0.01%
2023/12/19	10	26.75	15	27.33	27.75	-5	9,327	-0.05%
2023/12/18	9	26.98	9	27.17	26.85	0	7,949	0.00%
2023/12/15	5	25.20	32	25.44	26.00	-27	5,922	-0.46%
2023/12/07	2	23.70	0	0.00	23.55	2	5,206	0.04%
2023/12/06	3	23.80	0	0.00	23.80	3	5,216	0.06%
2023/11/28	2	23.55	2	23.70	23.65	0	5,111	0.00%
2023/11/27	0	0.00	8	23.12	23.25	-8	5,024	-0.16%
2023/11/24	4	22.58	2	22.70	22.80	2	4,925	0.04%
2023/11/23	3	22.80	10	22.80	22.75	-7	4,947	-0.14%
2023/11/22	3	23.00	0	0.00	22.70	3	4,929	0.06%
2023/11/15	0	0.00	1	21.70	22.10	-1	4,565	-0.02%
2023/11/14	0	0.00	3	21.25	21.20	-3	4,530	-0.07%
2023/11/13	0	0.00	2	21.38	21.20	-2	4,654	-0.04%
2023/11/08	2	21.28	0	0.00	21.15	2	4,994	0.04%
2023/11/06	0	0.00	81	21.87	21.90	-81	5,158	-1.57%
2023/11/01	1	21.35	0	0.00	21.40	1	5,892	0.02%
2023/10/31	0	0.00	1	21.85	21.55	-1	6,448	-0.02%
2023/10/26	0	0.00	1	21.55	21.45	-1	7,239	-0.01%
2023/10/25	0	0.00	3	21.10	21.35	-3	7,308	-0.04%
2023/10/24	2	20.48	1	20.70	20.60	1	7,330	0.01%
2023/10/20	1	20.95	0	0.00	20.95	1	7,503	0.01%
2023/10/19	1	21.25	1	21.50	21.25	0	7,739	0.00%
2023/10/18	1	21.05	3	21.33	21.75	-2	7,777	-0.03%
2023/10/12	0	0.00	2	21.78	21.85	-2	7,883	-0.03%
2023/10/11	3	21.50	0	0.00	21.45	3	7,934	0.04%
2023/10/06	0	0.00	2	21.98	22.00	-2	7,902	-0.03%
2023/10/05	1	21.90	6	22.02	21.90	-5	7,962	-0.06%
2023/10/04	7	21.58	0	0.00	21.55	7	7,930	0.09%
2023/10/03	1	22.20	0	0.00	22.20	1	7,860	0.01%
2023/10/02	1	22.50	1	23.15	22.60	0	7,867	0.00%
2023/09/28	1	22.50	0	0.00	22.55	1	7,923	0.01%
2023/09/27	1	23.10	0	0.00	22.90	1	7,881	0.01%
2023/09/25	0	0.00	0.2	24.00	24.00	-0.2	7,773	0.00%
2023/09/20	0	0.00	1	24.90	24.70	-1	7,808	-0.01%
2023/09/19	0	0.00	2	25.00	24.80	-2	7,937	-0.03%
2023/09/18	80	24.80	2	24.75	24.70	78	7,974	0.98%
2023/09/15	0	0.00	5	24.15	24.10	-5	7,772	-0.06%
2023/09/13	1	23.40	0	0.00	23.30	1	7,998	0.01%
2023/09/12	0	0.00	1	23.70	23.65	-1	8,259	-0.01%
2023/09/11	0	0.00	1	23.40	23.25	-1	8,243	-0.01%
2023/09/07	1	23.15	0	0.00	23.20	1	8,399	0.01%
2023/09/06	5	23.45	2	23.45	23.30	3	8,452	0.04%
2023/09/05	1	23.55	0	0.00	23.65	1	8,446	0.01%
2023/09/04	0	0.00	1	23.65	23.70	-1	8,456	-0.01%
2023/09/01	2	23.20	1	23.10	23.15	1	8,427	0.01%
2023/08/31	0	0.00	1	23.10	23.10	-1	8,529	-0.01%
2023/08/29	1	22.65	0	0.00	22.75	1	8,721	0.01%
2023/08/28	0	0.00	10	23.20	22.95	-10	8,699	-0.11%
2023/08/22	10	22.78	0	0.00	22.80	10	8,701	0.11%
2023/08/21	1	22.95	0	0.00	22.95	1	8,709	0.01%
2023/08/18	0	0.00	1	23.00	23.20	-1	8,681	-0.01%
2023/08/17	1	22.65	5	22.95	22.70	-4	8,597	-0.05%
2023/08/16	5	22.75	0	0.00	22.85	5	8,488	0.06%
2023/08/15	4	23.30	0	0.00	23.25	4	8,433	0.05%
2023/08/14	1	23.55	0	0.00	23.25	1	8,369	0.01%
2023/08/10	2	25.00	0	0.00	25.15	2	8,083	0.02%
2023/08/09	5	25.30	0	0.00	25.35	5	8,026	0.06%
2023/08/07	0	0.00	18	26.42	26.10	-18	7,900	-0.23%
2023/08/04	145	25.49	142	25.79	26.10	3	7,485	0.04%	大買/大賣/
2023/08/02	0	0.00	1	24.90	25.35	-1	6,959	-0.01%
2023/08/01	0	0.00	1	24.50	24.70	-1	6,343	-0.02%
2023/07/28	3	24.40	0	0.00	24.40	3	6,270	0.05%
2023/07/26	0	0.00	5	24.50	24.50	-5	6,197	-0.08%
2023/07/25	2	24.55	0	0.00	24.70	2	6,081	0.03%
2023/07/24	0	0.00	21	25.03	24.65	-21	6,006	-0.35%
2023/07/21	1	24.25	0	0.00	24.25	1	5,786	0.02%
2023/07/20	15	24.75	7	24.50	24.65	8	5,833	0.14%
2023/07/19	1	23.90	0	0.00	23.60	1	5,722	0.02%
2023/07/18	4	24.10	0	0.00	24.05	4	5,908	0.07%
2023/07/17	0	0.00	1	24.20	24.20	-1	5,975	-0.02%
2023/07/14	0	0.00	1	23.80	23.85	-1	6,015	-0.02%
2023/07/13	0	0.00	1	23.40	23.35	-1	5,984	-0.02%
2023/07/12	1	23.15	0	0.00	23.10	1	6,002	0.02%
2023/07/11	1	23.35	0	0.00	23.35	1	6,005	0.02%
2023/07/10	0	0.00	1	23.75	23.40	-1	6,079	-0.02%
2023/07/07	2	23.40	0	0.00	23.35	2	6,111	0.03%
2023/07/06	9	23.77	0	0.00	23.80	9	6,107	0.15%
2023/07/05	1	24.35	0	0.00	24.20	1	6,050	0.02%
2023/07/04	1	24.45	0	0.00	24.60	1	6,058	0.02%
2023/06/30	0	0.00	8	24.63	24.40	-8	6,058	-0.13%
2023/06/29	3	24.95	3	24.75	24.65	0	6,043	0.00%
2023/06/28	20	24.85	0	0.00	24.85	20	6,043	0.33%
2023/06/27	2	25.05	1	25.30	25.25	1	5,963	0.02%
2023/06/26	2	24.35	1	24.85	24.75	1	5,823	0.02%
2023/06/21	1	24.45	8	24.65	24.55	-7	5,811	-0.12%
2023/06/20	2	24.65	0	0.00	24.65	2	5,879	0.03%
2023/06/19	20	24.63	1	24.85	24.90	19	5,893	0.32%
2023/06/16	5	24.70	7	24.29	24.55	-2	5,664	-0.04%
2023/06/15	1	23.70	0	0.00	23.65	1	5,518	0.02%
2023/06/14	0	0.00	3	24.13	23.85	-3	5,686	-0.05%
2023/06/12	2	23.65	0	0.00	23.50	2	5,720	0.03%
2023/06/09	1	23.90	0.1	24.00	23.95	0.9	5,802	0.02%
2023/06/07	3	23.95	22	23.95	23.95	-19	6,110	-0.31%
2023/06/06	9	24.08	0	0.00	23.85	9	6,211	0.14%
2023/06/05	0	0.00	7	24.27	24.40	-7	6,245	-0.11%
2023/05/31	1	23.10	0	0.00	23.10	1	6,394	0.02%
2023/05/24	1	23.55	0	0.00	23.75	1	7,658	0.01%
2023/05/23	5	23.80	0	0.00	23.75	5	7,773	0.06%
2023/05/22	20	23.65	1	23.65	23.65	19	7,946	0.24%
2023/05/12	7	23.71	0	0.00	23.00	7	8,750	0.08%
2023/05/11	7	23.71	0	0.00	23.40	7	8,702	0.08%
2023/05/08	0	0.00	1	24.55	24.40	-1	9,159	-0.01%
2023/05/05	0	0.00	2	24.58	24.45	-2	9,345	-0.02%
2023/04/28	1	24.45	0	0.00	24.50	1	10,489	0.01%
2023/04/27	1	24.25	0	0.00	24.30	1	10,776	0.01%
2023/04/20	1	25.75	0	0.00	25.75	1	12,054	0.01%
2023/04/18	0	0.00	1	26.60	26.55	-1	12,241	-0.01%
2023/04/17	0	0.00	15	26.55	26.65	-15	12,290	-0.12%
2023/04/14	2	26.73	0	0.00	26.70	2	12,409	0.02%
2023/04/13	0	0.00	2	27.08	27.10	-2	12,479	-0.02%
2023/04/11	0	0.00	1	26.85	26.95	-1	12,654	-0.01%
2023/04/10	0	0.00	1	26.80	26.90	-1	12,879	-0.01%
2023/03/31	0	0.00	1	26.55	26.40	-1	14,269	-0.01%
2023/03/30	0	0.00	2	26.58	26.25	-2	15,575	-0.01%
2023/03/29	1	26.10	0	0.00	26.40	1	17,033	0.01%
2023/03/28	2	26.28	0	0.00	26.15	2	17,801	0.01%
2023/03/27	5	26.60	1	26.80	26.50	4	18,537	0.02%
2023/03/24	3	26.52	2	26.95	26.55	1	19,550	0.01%
2023/03/22	2	26.68	0	0.00	26.60	2	22,079	0.01%
2023/03/21	2	26.83	1	27.10	26.85	1	22,657	0.00%
2023/03/20	1	26.70	10	26.55	26.65	-9	22,689	-0.04%
2023/03/17	12	27.10	1	27.00	27.15	11	22,606	0.05%
2023/03/14	1	27.65	0	0.00	27.60	1	22,529	0.00%
2023/03/13	1	27.75	2	27.45	27.75	-1	22,740	0.00%
2023/03/10	2	28.08	0	0.00	27.90	2	22,697	0.01%
2023/03/09	3	28.63	3	28.80	28.70	0	22,744	0.00%
2023/03/08	3	28.32	0	0.00	28.40	3	22,700	0.01%
2023/03/07	1	28.80	2	28.55	28.80	-1	22,742	0.00%
2023/03/06	4	28.41	251	28.35	28.40	-247	22,627	-1.09%	大賣/鉅額交易
2023/03/03	51	28.04	0	0.00	28.30	51	22,580	0.23%
2023/03/02	200	28.06	4	27.73	28.15	196	22,576	0.87%	大買/鉅額交易
2023/03/01	3	27.47	9	27.58	27.40	-6	22,561	-0.03%
2023/02/24	11	29.10	0	0.00	28.90	11	22,234	0.05%
2023/02/23	1	29.60	32	29.74	29.70	-31	21,938	-0.14%
2023/02/22	2	28.90	0	0.00	29.20	2	21,873	0.01%
2023/02/21	6	29.33	2	29.25	29.25	4	21,945	0.02%
2023/02/20	1	29.25	1	29.30	29.20	0	22,379	0.00%
2023/02/17	1	28.85	1	29.20	29.00	0	23,118	0.00%
2023/02/16	3	29.12	2	28.85	28.80	1	23,559	0.00%
2023/02/15	1	28.55	0	0.00	28.40	1	23,389	0.00%
2023/02/14	9	28.94	3	28.80	28.80	6	23,295	0.03%
2023/02/13	0	0.00	12	28.78	28.85	-12	23,198	-0.05%
2023/02/10	1	28.20	15	28.22	28.10	-14	23,059	-0.06%
2023/02/08	1	28.70	1	29.20	28.65	0	23,104	0.00%
2023/02/07	2	28.80	3	28.65	28.80	-1	22,930	0.00%
2023/02/06	0	0.00	4	28.05	28.05	-4	22,757	-0.02%
2023/02/03	3	27.92	6	28.20	27.80	-3	22,668	-0.01%
2023/02/02	7	28.29	8	28.19	28.45	-1	22,489	0.00%
2023/02/01	36	29.20	2	28.50	28.75	34	22,276	0.15%
2023/01/31	132	29.23	8	29.23	29.00	124	21,995	0.56%	大買/鉅額交易
2023/01/30	10	28.98	2	28.93	29.00	8	21,744	0.04%
2023/01/17	84	28.42	19	28.25	28.45	65	21,441	0.30%
2023/01/16	1	27.85	0	0.00	27.95	1	21,168	0.00%
2023/01/13	1	28.20	10	27.68	27.75	-9	20,983	-0.04%
2023/01/12	15	27.67	2	28.23	27.60	13	20,674	0.06%
2023/01/11	202	27.69	76	27.58	27.80	126	20,210	0.62%	大買/鉅額交易
2023/01/10	181	27.16	0	0.00	27.25	181	19,989	0.91%	大買/鉅額交易
2023/01/09	65	27.44	0	0.00	27.35	65	19,992	0.33%
2023/01/06	51	26.58	1	26.65	27.10	50	19,758	0.25%
2023/01/05	1	27.00	0	0.00	26.50	1	19,785	0.01%
2023/01/04	1	27.25	4	26.83	26.65	-3	19,743	-0.02%
2023/01/03	6	26.91	5	27.05	27.10	1	19,655	0.01%
2022/12/29	13	26.53	3	26.50	26.60	10	19,450	0.05%
2022/12/28	12	27.04	9	27.17	26.80	3	19,437	0.02%
2022/12/26	7	27.51	10	27.63	27.10	-3	19,051	-0.02%
2022/12/23	18	27.14	17	27.40	27.60	1	18,722	0.01%
2022/12/22	29	27.16	33	27.29	27.30	-4	17,973	-0.02%
2022/12/21	12	26.54	9	26.65	27.10	3	16,789	0.02%
2022/12/20	2	25.98	2	25.30	24.70	0	15,380	0.00%
2022/12/19	16	27.05	1	27.20	26.00	15	14,732	0.10%
2022/12/16	14	27.45	13	27.62	27.50	1	14,061	0.01%
2022/12/15	1	27.85	10	27.28	27.60	-9	13,168	-0.07%
2022/12/14	17	26.42	59	26.79	25.90	-42	12,193	-0.34%
2022/12/13	2	25.45	23	25.95	26.40	-21	10,963	-0.19%
2022/12/12	1	23.30	2	24.00	24.00	-1	10,542	-0.01%
2022/12/09	12	23.70	8	23.79	23.80	4	10,567	0.04%
2022/12/08	3	23.80	10	23.90	23.75	-7	10,633	-0.07%
2022/12/06	11	24.15	0	0.00	24.15	11	10,594	0.10%
2022/12/05	3	24.45	11	24.40	24.70	-8	10,597	-0.08%
2022/12/02	4	23.59	0	0.00	23.60	4	10,364	0.04%
2022/12/01	1	24.00	1	24.30	23.95	0	10,432	0.00%
2022/11/30	2	23.65	16	23.72	23.80	-14	10,464	-0.13%
2022/11/29	0	0.00	2	23.13	23.85	-2	10,493	-0.02%
2022/11/25	1	22.90	1	23.20	22.80	0	10,516	0.00%
2022/11/23	1	23.00	0	0.00	22.75	1	10,466	0.01%
2022/11/22	1	23.45	0	0.00	23.35	1	10,378	0.01%
2022/11/21	1	23.90	1	23.95	23.85	0	10,361	0.00%
2022/11/18	2	23.98	2.8	24.20	23.90	-0.8	10,353	-0.01%
2022/11/17	3	24.07	4	24.09	24.20	-1	10,256	-0.01%
2022/11/16	4	23.73	4	24.11	24.45	0	10,149	0.00%
2022/11/15	8	23.61	15	23.83	24.10	-7	9,713	-0.07%
2022/11/14	1	22.20	6	21.80	22.45	-5	8,940	-0.06%
2022/11/11	1	20.50	1	20.90	20.45	0	8,585	0.00%
2022/11/10	2	20.38	1	20.40	20.35	1	8,764	0.01%
2022/11/09	1	20.75	0	0.00	20.75	1	9,001	0.01%
2022/11/07	0	0.00	3	20.23	20.40	-3	9,865	-0.03%
2022/11/04	3	19.90	10	19.80	19.90	-7	9,907	-0.07%
2022/11/02	0	0.00	3	20.40	20.45	-3	9,996	-0.03%
2022/11/01	1	19.65	1	20.00	20.00	0	10,034	0.00%
2022/10/27	2	20.40	0	0.00	20.50	2	10,296	0.02%
2022/10/26	5	20.46	2	20.70	20.45	3	10,711	0.03%
2022/10/25	2	21.00	1	21.15	20.80	1	11,142	0.01%
2022/10/21	2	21.68	2	21.95	21.50	0	11,244	0.00%
2022/10/20	1	20.95	2	21.53	22.45	-1	11,328	-0.01%
2022/10/19	0	0.00	1	21.90	21.90	-1	11,399	-0.01%
2022/10/11	1	22.50	0	0.00	22.30	1	12,275	0.01%
2022/10/05	1	22.60	1	23.00	22.60	0	12,293	0.00%
2022/10/04	0	0.00	4	22.00	22.15	-4	12,230	-0.03%
2022/09/29	0	0.00	2	21.00	21.00	-2	12,300	-0.02%
2022/09/27	2	21.30	0	0.00	21.40	2	12,321	0.02%
2022/09/26	2	22.00	0	0.00	21.65	2	12,522	0.02%
2022/09/23	1	22.75	1	23.20	23.00	0	12,506	0.00%
2022/09/22	0	0.00	3	22.55	22.55	-3	12,464	-0.02%
2022/09/21	1	23.15	0	0.00	23.20	1	12,282	0.01%
2022/09/20	2	23.95	10	23.90	24.20	-8	12,026	-0.07%
2022/09/19	2	25.00	11	24.62	24.45	-9	11,912	-0.08%
2022/09/16	1	24.05	5	24.15	24.45	-4	11,816	-0.03%
2022/09/15	0	0.00	24	24.23	24.45	-24	11,879	-0.20%
2022/09/14	3	23.90	15	24.00	23.95	-12	11,970	-0.10%
2022/09/13	0	0.00	30	24.65	24.55	-30	12,118	-0.25%
2022/09/12	0	0.00	42	24.47	24.60	-42	12,301	-0.34%
2022/09/08	1	24.20	50	24.15	24.20	-49	12,320	-0.40%
2022/09/06	0	0.00	4	24.35	23.95	-4	12,180	-0.03%
2022/09/05	0	0.00	40	25.00	24.60	-40	12,095	-0.33%
2022/09/02	1	25.35	32	25.56	25.15	-31	12,179	-0.25%
2022/09/01	4	25.29	51	25.55	25.20	-47	12,175	-0.39%
2022/08/31	8	25.79	81	26.10	25.95	-73	12,098	-0.60%
2022/08/30	5	26.35	100	26.25	26.30	-95	12,043	-0.79%
2022/08/29	1	26.20	150	26.30	26.25	-149	12,111	-1.23%	大賣/鉅額交易
2022/08/26	1	26.90	0	0.00	27.05	1	12,174	0.01%
2022/08/24	3	26.75	6	27.16	26.80	-3	12,216	-0.02%
2022/08/23	3	26.33	0	0.00	26.55	3	12,301	0.02%
2022/08/22	5	26.82	0	0.00	26.80	5	12,299	0.04%
2022/08/19	0	0.00	1	27.45	27.55	-1	12,263	-0.01%
2022/08/18	1	27.85	0	0.00	27.70	1	12,205	0.01%
2022/08/17	2	27.80	1	27.80	27.45	1	12,084	0.01%
2022/08/16	16	27.49	5	27.24	27.20	11	11,983	0.09%
2022/08/15	2	27.90	6	27.03	27.60	-4	11,864	-0.03%
2022/08/12	1	26.10	2	26.00	26.00	-1	11,606	-0.01%
2022/08/10	0	0.00	0.1	25.60	25.20	-0.1	11,397	0.00%
2022/08/09	1	25.50	0	0.00	25.50	1	11,359	0.01%
2022/08/08	1	25.60	0	0.00	25.50	1	11,344	0.01%
2022/08/05	2	26.08	1	26.60	26.05	1	11,308	0.01%
2022/08/04	2	25.88	1	26.00	26.00	1	11,422	0.01%
2022/08/03	1.1	26.36	0	0.00	26.70	1.1	11,402	0.01%
2022/08/02	1	26.30	1	27.15	26.90	0	11,544	0.00%
2022/08/01	5	26.79	13	26.58	27.10	-8	11,292	-0.07%
2022/07/29	0	0.00	1	25.15	25.15	-1	11,552	-0.01%
2022/07/27	9	24.46	8	24.65	24.60	1	11,460	0.01%
2022/07/26	3	25.38	0	0.00	25.05	3	11,397	0.03%
2022/07/25	0	0.00	5	28.53	28.70	-5	11,190	-0.04%
2022/07/22	8	28.15	1	28.60	28.20	7	11,040	0.06%
2022/07/21	2	28.33	0	0.00	28.10	2	11,086	0.02%
2022/07/20	0	0.00	1	29.35	29.40	-1	11,156	-0.01%
2022/07/19	0	0.00	2	28.65	28.75	-2	11,216	-0.02%
2022/07/18	0	0.00	8	27.45	28.40	-8	11,158	-0.07%
2022/07/13	1	26.65	1	27.15	26.60	0	11,308	0.00%
2022/07/12	1	26.50	0	0.00	26.75	1	11,532	0.01%
2022/07/11	0	0.00	2	27.10	27.00	-2	11,650	-0.02%
2022/07/08	1	26.40	1	26.90	26.70	0	11,748	0.00%
2022/07/05	0	0.00	1	25.60	26.00	-1	12,164	-0.01%
2022/07/04	1	25.05	0	0.00	25.00	1	12,242	0.01%
2022/07/01	0	0.00	2	27.00	26.60	-2	12,314	-0.02%
2022/06/28	1	27.85	0	0.00	27.95	1	12,507	0.01%
2022/06/27	0	0.00	2	28.43	28.50	-2	13,089	-0.02%
2022/06/22	1	28.05	0	0.00	27.40	1	13,894	0.01%
2022/06/21	1	28.15	6	28.42	28.40	-5	14,512	-0.03%
2022/06/17	0	0.00	41	29.78	29.80	-41	16,109	-0.25%
2022/06/14	30	30.65	30	30.70	31.00	0	17,760	0.00%
2022/06/13	2	31.58	8	31.80	31.15	-6	18,175	-0.03%
2022/06/10	2	32.23	0	0.00	32.55	2	18,323	0.01%
2022/06/09	2	32.83	0	0.00	32.85	2	18,553	0.01%
2022/06/08	1	33.10	1	33.50	33.15	0	19,323	0.00%
2022/06/07	2	33.03	0	0.00	33.30	2	19,624	0.01%
2022/06/06	5	32.95	6	33.45	33.50	-1	19,839	-0.01%
2022/06/02	2	32.68	0	0.00	32.65	2	21,173	0.01%
2022/06/01	0	0.00	1	33.15	33.15	-1	22,617	0.00%
2022/05/31	4	32.80	7	32.76	32.70	-3	22,746	-0.01%
2022/05/30	0	0.00	3	33.45	33.40	-3	22,803	-0.01%
2022/05/27	0	0.00	1	32.95	33.00	-1	23,267	0.00%
2022/05/26	1	32.70	0	0.00	32.80	1	23,743	0.00%
2022/05/25	2	32.80	4	32.51	32.65	-2	23,894	-0.01%
2022/05/24	0	0.00	4	33.31	32.90	-4	24,000	-0.02%
2022/05/23	1	33.30	0	0.00	33.00	1	24,170	0.00%
2022/05/20	0	0.00	2	32.85	33.10	-2	24,603	-0.01%
2022/05/19	2	31.95	10	32.45	31.90	-8	25,466	-0.03%
2022/05/18	2	33.48	1	33.50	33.45	1	25,245	0.00%
2022/05/16	1	32.70	0	0.00	32.90	1	25,132	0.00%
2022/05/13	1	32.80	0	0.00	32.75	1	25,157	0.00%
2022/05/12	0	0.00	9.2	32.61	32.35	-9.2	25,175	-0.04%
2022/05/11	2	33.95	0.1	33.75	33.65	1.9	25,046	0.01%
2022/05/10	10	34.51	0	0.00	34.50	10	25,121	0.04%
2022/05/09	3	33.60	0	0.00	33.65	3	25,071	0.01%
2022/05/06	13	34.75	37	35.19	34.60	-24	25,056	-0.10%
2022/05/05	1	38.45	0	0.00	38.35	1	24,627	0.00%
2022/04/28	4	38.14	0	0.00	38.05	4	24,853	0.02%
2022/04/26	1	39.65	1	39.75	39.40	0	24,640	0.00%
2022/04/25	1	41.00	0	0.00	40.90	1	24,401	0.00%
2022/04/22	8	43.58	9	44.18	43.85	-1	24,199	0.00%
2022/04/21	1	43.15	0	0.00	43.10	1	24,298	0.00%
2022/04/20	1	43.40	0	0.00	43.60	1	24,620	0.00%
2022/04/19	5	44.72	0	0.00	44.50	5	24,576	0.02%
2022/04/18	18	45.55	2	45.05	44.75	16	24,596	0.07%
2022/04/15	13	46.90	5	47.25	46.80	8	24,461	0.03%
2022/04/14	1	46.90	0	0.00	46.80	1	24,431	0.00%
2022/04/13	0	0.00	4	47.21	47.10	-4	24,418	-0.02%
2022/04/12	7	46.27	0	0.00	46.70	7	24,421	0.03%
2022/04/11	11	47.29	0	0.00	46.65	11	24,375	0.05%
2022/04/08	0	0.00	11	46.59	47.50	-11	24,241	-0.05%
2022/04/07	30	46.97	24	46.04	45.75	6	24,089	0.02%
2022/04/06	0.3	46.85	15	46.95	46.95	-14.7	23,863	-0.06%
2022/04/01	11	46.45	10	46.55	46.55	1	23,925	0.00%
2022/03/31	0	0.00	3	46.45	46.15	-3	24,396	-0.01%
2022/03/30	21	45.43	35	45.80	46.90	-14	24,614	-0.06%
2022/03/29	24	46.20	8	46.31	46.00	16	24,555	0.07%
2022/03/28	3	47.10	1	47.30	47.30	2	24,828	0.01%
2022/03/25	12	48.37	5	47.92	48.50	7	25,621	0.03%
2022/03/24	23	48.17	11	48.48	47.95	12	27,333	0.04%
2022/03/23	10	47.58	25	48.21	48.50	-15	28,160	-0.05%
2022/03/22	35	47.72	34	47.96	47.40	1	27,779	0.00%
2022/03/21	21	46.73	20	46.74	47.20	1	26,656	0.00%
2022/03/18	0	0.00	11	44.17	43.95	-11	25,846	-0.04%
2022/03/17	5	44.16	5	44.62	44.20	0	26,610	0.00%
2022/03/16	8	43.69	16	44.09	43.75	-8	26,726	-0.03%
2022/03/15	5	43.48	0	0.00	43.20	5	26,546	0.02%
2022/03/14	25	43.45	6	43.68	44.00	19	27,330	0.07%
2022/03/11	18	43.71	15	43.84	43.60	3	27,832	0.01%
2022/03/10	1	41.85	15.4	42.26	42.80	-14.4	27,391	-0.05%
2022/03/09	10	41.45	7	41.16	41.80	3	27,386	0.01%
2022/03/08	44.4	43.27	33	43.55	40.90	11.4	27,456	0.04%
2022/03/07	12	43.07	19	43.78	43.90	-7	26,189	-0.03%
2022/03/04	2	42.00	2	42.45	42.00	0	24,971	0.00%
2022/03/03	6	42.51	8	42.41	42.30	-2	25,053	-0.01%
2022/03/02	17	42.09	16	42.33	42.25	1	25,338	0.00%
2022/03/01	0	0.00	10	43.05	42.05	-10	26,021	-0.04%
2022/02/25	12	40.36	9	40.50	40.50	3	27,087	0.01%
2022/02/24	0	0.00	50	40.35	39.35	-50	27,790	-0.18%
2022/02/23	8	41.20	0	0.00	41.30	8	27,769	0.03%
2022/02/22	21	42.09	0	0.00	41.20	21	27,786	0.08%
2022/02/21	91	41.83	62	42.58	42.75	29	27,345	0.11%
2022/02/17	7	39.84	0	0.00	39.75	7	26,629	0.03%
2022/02/16	0	0.00	2	39.90	39.55	-2	26,832	-0.01%
2022/02/10	30	40.42	26	40.93	40.50	4	28,566	0.01%
2022/02/09	17	40.05	17	40.77	40.25	0	29,265	0.00%
2022/02/07	1	39.40	0	39.80	39.85	1	29,340	0.00%
2022/01/25	0	0.00	80	37.48	36.75	-80	29,502	-0.27%
2022/01/24	80	37.13	0	0.00	37.10	80	29,595	0.27%
2022/01/20	0	0.00	39	38.82	39.25	-39	29,596	-0.13%
2022/01/19	6	38.29	1	38.50	38.25	5	29,578	0.02%
2022/01/18	10	39.19	0	0.00	38.80	10	29,689	0.03%
2022/01/17	40	39.35	0	0.00	39.45	40	29,911	0.13%
2022/01/14	46	39.45	40	40.00	40.00	6	30,508	0.02%
2022/01/13	20	39.71	190	39.37	40.00	-170	30,450	-0.56%	大賣/鉅額交易
2022/01/12	1	38.10	1	38.35	38.45	0	30,188	0.00%
2022/01/11	80	38.51	40	38.65	38.15	40	30,146	0.13%
2022/01/10	20	38.65	0	0.00	38.90	20	30,244	0.07%
2022/01/07	50	39.08	30	40.22	39.05	20	30,235	0.07%
2022/01/06	33	39.72	0	0.00	39.75	33	30,272	0.11%
2022/01/04	27	40.09	0	0.00	40.15	27	30,395	0.09%
2022/01/03	91	40.44	55	40.70	40.70	36	30,572	0.12%
2021/12/30	15	41.20	1	41.25	41.15	14	30,805	0.05%
2021/12/29	0	0.00	10	41.50	41.50	-10	30,944	-0.03%
2021/12/28	15	41.08	6	41.29	41.10	9	31,211	0.03%
2021/12/27	6	41.29	0	0.00	41.00	6	31,412	0.02%
2021/12/24	7	42.97	0	0.00	42.55	7	31,107	0.02%
2021/12/23	4	43.65	5	43.85	43.55	-1	30,878	0.00%
2021/12/22	9	43.92	9	44.35	43.90	0	30,458	0.00%
2021/12/21	38	43.10	37	43.72	44.55	1	29,872	0.00%
2021/12/20	118	43.79	159	43.25	44.05	-41	28,816	-0.14%	大買/大賣/
2021/12/17	17	41.64	50	41.26	41.70	-33	26,866	-0.12%
2021/12/15	0	0.00	1	39.90	39.95	-1	25,899	0.00%
2021/12/14	52	39.93	10	39.70	39.65	42	25,870	0.16%
2021/12/13	6	39.63	58	40.24	40.90	-52	25,432	-0.20%
2021/12/10	2	39.03	1	38.45	38.50	1	24,588	0.00%
2021/12/09	8	39.07	10	39.05	38.45	-2	24,644	-0.01%
2021/12/08	30	39.33	11	40.35	39.15	19	24,884	0.08%
2021/12/07	11	38.38	28	38.49	39.00	-17	24,544	-0.07%
2021/12/06	2	37.20	14	37.18	37.10	-12	23,937	-0.05%
2021/12/03	0	0.00	5	36.50	36.50	-5	23,783	-0.02%
2021/12/02	0	0.00	1	36.20	36.20	-1	23,710	0.00%
2021/11/29	2	35.13	0	0.00	35.10	2	23,701	0.01%
2021/11/26	7	36.77	3	36.27	36.25	4	23,693	0.02%
2021/11/25	7	38.06	7	38.86	38.15	0	23,602	0.00%
2021/11/24	10	37.02	9	37.53	37.40	1	22,654	0.00%
2021/11/23	0	0.00	7	35.54	35.20	-7	21,411	-0.03%
2021/11/19	0	0.00	42	32.95	32.85	-42	21,762	-0.19%
2021/11/18	2	33.95	6	33.70	33.90	-4	21,745	-0.02%
2021/11/17	0	0.00	5	33.75	33.85	-5	21,904	-0.02%
2021/11/16	2	34.50	0	0.00	34.10	2	22,142	0.01%
2021/11/12	49	35.36	0	0.00	35.55	49	22,815	0.21%
2021/11/11	14	36.99	58	36.92	36.25	-44	22,815	-0.19%
2021/11/09	3	35.57	2	35.63	35.70	1	22,466	0.00%
2021/11/08	2	36.13	8	36.34	36.25	-6	22,636	-0.03%
2021/11/05	1	34.35	0	0.00	34.30	1	22,459	0.00%
2021/11/04	2	35.35	0	0.00	35.15	2	22,738	0.01%
2021/11/02	0	0.00	2	35.55	35.15	-2	23,573	-0.01%
2021/10/28	0	0.00	2	34.30	34.85	-2	23,908	-0.01%
2021/10/27	16	35.46	16	35.31	35.30	0	24,131	0.00%
2021/10/26	7	35.05	7	35.45	35.60	0	24,736	0.00%
2021/10/25	0	0.00	1	35.00	35.05	-1	25,027	0.00%
2021/10/22	3	33.87	0	0.00	33.70	3	25,424	0.01%
2021/10/21	40	36.83	0	0.00	36.90	40	25,461	0.16%
2021/10/20	1	37.05	0	0.00	36.05	1	25,804	0.00%
2021/10/15	0	0.00	0.1	36.95	36.30	-0.1	27,449	0.00%
2021/10/13	0	0.00	3	35.67	35.80	-3	28,804	-0.01%
2021/10/12	0	0.00	7	36.96	36.10	-7	29,292	-0.02%
2021/10/08	5	36.96	2	37.30	37.00	3	30,189	0.01%
2021/10/06	7	39.02	0	0.00	38.05	7	32,370	0.02%
2021/10/05	1	37.90	5	38.45	39.00	-4	33,509	-0.01%
2021/10/04	1	38.20	7	37.61	37.10	-6	34,130	-0.02%
2021/10/01	22	40.83	2	39.10	39.15	20	35,544	0.06%
2021/09/30	2	40.75	0	0.00	41.80	2	37,175	0.01%
2021/09/29	2	41.45	0	0.00	40.35	2	38,748	0.01%
2021/09/27	0	0.00	4.5	42.29	42.35	-4.5	44,443	-0.01%
2021/09/23	10	40.25	18	40.02	41.25	-8	55,807	-0.01%
2021/09/22	5	41.41	103	42.19	41.00	-98	63,801	-0.15%	大賣/
2021/09/17	2	43.80	0	0.00	44.45	2	67,891	0.00%
2021/09/16	2	44.15	0	0.00	44.15	2	70,029	0.00%
2021/09/15	8	45.01	15	44.80	45.05	-7	71,938	-0.01%
2021/09/14	9	45.81	0	0.00	45.50	9	75,763	0.01%
2021/09/13	12	47.14	11	47.15	46.90	1	79,590	0.00%
2021/09/10	2	45.88	5	46.87	46.35	-3	80,607	0.00%
2021/09/09	10	43.75	11	43.63	44.95	-1	81,642	0.00%
2021/09/08	3	44.08	1	44.20	43.70	2	84,570	0.00%
2021/09/06	5	45.00	6	44.91	44.45	-1	85,072	0.00%
2021/09/03	2	45.00	0	0.00	44.05	2	85,000	0.00%
2021/09/02	2	44.80	13	44.63	44.40	-11	85,129	-0.01%
2021/09/01	7	46.41	4	46.40	46.05	3	85,115	0.00%
2021/08/31	14	46.62	12	46.93	46.85	2	85,070	0.00%
2021/08/30	0	0.00	1	46.00	46.40	-1	85,302	0.00%
2021/08/27	8	45.92	7	46.10	45.85	1	85,511	0.00%
2021/08/26	7	47.01	7	47.04	46.00	0	85,671	0.00%
2021/08/25	0	0.00	1	44.15	44.10	-1	85,317	0.00%
2021/08/24	0	0.00	2	44.45	44.00	-2	89,217	0.00%
2021/08/23	4	44.45	2	44.50	44.10	2	93,474	0.00%
2021/08/20	3	42.77	2	43.30	43.40	1	96,058	0.00%
2021/08/19	1	44.60	3	43.80	42.75	-2	98,816	0.00%
2021/08/18	24	43.29	18	44.75	45.40	6	100,762	0.01%
2021/08/17	15	46.58	10	44.60	44.30	5	102,491	0.00%
2021/08/16	2	48.55	3	47.37	47.80	-1	106,682	0.00%
2021/08/13	9	48.38	9	48.91	47.80	0	111,289	0.00%
2021/08/12	10	47.30	28	48.64	49.30	-18	115,351	-0.02%
2021/08/11	2	47.83	10	48.34	47.00	-8	118,096	-0.01%
2021/08/10	36.1	48.14	12.3	47.65	47.30	23.9	119,720	0.02%
2021/08/09	15	49.40	6	49.48	48.85	9	121,383	0.01%
2021/08/06	10	46.80	12	47.73	47.00	-2	123,407	0.00%
2021/08/05	2	46.80	0	0.00	47.15	2	126,196	0.00%
2021/08/04	9	49.18	12	48.79	48.60	-3	129,263	0.00%
2021/08/03	1	49.00	0	0.00	48.75	1	134,933	0.00%
2021/08/02	102	49.25	2	48.55	49.25	100	138,109	0.07%	大買/
2021/07/30	8	49.40	2	49.80	48.90	6	142,440	0.00%
2021/07/28	29	46.76	19	47.12	46.90	10	148,860	0.01%
2021/07/27	1	47.55	2	47.73	46.50	-1	151,587	0.00%
2021/07/26	1.1	49.26	1	50.80	48.55	0.1	154,472	0.00%
2021/07/23	3	50.47	1	49.95	50.40	2	157,355	0.00%
2021/07/22	6	50.20	10	48.20	48.20	-4	158,348	0.00%
2021/07/21	20	51.25	16	50.52	49.30	4	159,661	0.00%
2021/07/20	14	52.66	10	51.65	51.50	4	159,499	0.00%
2021/07/19	11	53.70	5	53.64	53.10	6	159,337	0.00%
2021/07/16	13	53.36	4	53.23	53.00	9	159,322	0.01%
2021/07/15	8	52.50	11	52.85	54.40	-3	159,147	0.00%
2021/07/14	41	50.80	6	50.45	50.70	35	158,637	0.02%
2021/07/13	28	54.59	30	54.88	52.60	-2	158,188	0.00%
2021/07/12	456	60.09	457	58.18	57.40	-1	157,356	0.00%	大買/大賣/
2021/07/09	19	56.88	12	57.42	56.50	7	156,798	0.00%
2021/07/08	28	57.33	525	56.22	58.50	-497	156,468	-0.32%	大賣/鉅額交易
2021/07/07	539	57.56	12	57.38	56.50	527	155,332	0.34%	大買/鉅額交易
2021/07/06	12	60.33	785	60.75	59.60	-773	155,560	-0.50%	大賣/鉅額交易
2021/07/05	44	62.16	45	62.44	61.30	-1	156,896	0.00%
2021/07/02	42	60.08	53	60.92	60.10	-11	154,581	-0.01%
2021/07/01	78	60.66	81	61.64	58.80	-3	153,370	0.00%
2021/06/30	96	62.47	59	62.93	61.20	37	151,103	0.02%
2021/06/29	296	58.24	332.3	59.35	59.50	-36.3	147,776	-0.02%	大買/大賣/
2021/06/28	904	53.46	344	53.44	55.70	560	141,237	0.40%	大買/大賣/鉅額交易
2021/06/25	28	51.71	70	51.69	50.70	-42	136,878	-0.03%
2021/06/24	19	50.23	72	51.38	50.60	-53	135,237	-0.04%
2021/06/23	121	51.01	47	52.81	48.25	74	133,347	0.06%	大買/
2021/06/22	26	51.30	78	51.40	51.70	-52	130,040	-0.04%
2021/06/21	18	48.04	19	47.49	47.00	-1	125,972	0.00%
2021/06/18	41	50.66	9	51.68	50.00	32	124,583	0.03%
2021/06/17	56	52.36	140.4	53.50	50.80	-84.4	123,048	-0.07%	大賣/
2021/06/16	14	51.43	5	52.00	50.40	9	120,480	0.01%
2021/06/15	8	46.93	16	48.33	50.60	-8	120,113	-0.01%
2021/06/11	3	47.22	1	47.80	47.20	2	119,897	0.00%
2021/06/10	16	46.06	19	45.95	47.10	-3	120,284	0.00%
2021/06/09	17	46.74	3	47.53	46.80	14	120,431	0.01%
2021/06/08	3	48.18	3	48.52	48.55	0	120,709	0.00%
2021/06/07	10	45.73	11	47.04	47.20	-1	120,863	0.00%
2021/06/04	9	50.29	3	51.97	49.95	6	120,690	0.00%
2021/06/03	8	51.66	17	51.66	51.60	-9	121,601	-0.01%
2021/06/02	21	52.89	2	53.45	52.70	19	121,644	0.02%
2021/06/01	63	52.69	76.1	53.54	53.30	-13.1	122,374	-0.01%
2021/05/31	91	52.78	25	52.90	52.40	66	121,105	0.05%
2021/05/28	11	47.28	39	48.29	48.70	-28	118,089	-0.02%
2021/05/27	22	45.52	26	45.45	44.30	-4	116,115	0.00%
2021/05/26	26	43.85	31	44.07	44.10	-5	114,060	0.00%
2021/05/25	17	44.23	710	45.52	44.00	-693	113,252	-0.61%	大賣/鉅額交易
2021/05/24	50	45.85	60	46.37	45.05	-10	113,497	-0.01%
2021/05/21	770	44.05	23	45.20	46.15	747	110,303	0.68%	大買/鉅額交易
2021/05/20	59	44.87	62	45.14	43.00	-3	105,867	0.00%
2021/05/19	35	44.12	114	44.76	45.00	-79	101,894	-0.08%	大賣/
2021/05/18	17	40.71	4	40.95	40.95	13	99,356	0.01%
2021/05/17	2	37.40	45	37.32	37.25	-43	97,397	-0.04%
2021/05/14	87	43.50	37	42.00	41.35	50	95,502	0.05%
2021/05/13	103	46.94	77	47.17	45.90	26	92,554	0.03%	大買/
2021/05/12	51	52.99	16	54.46	51.00	35	89,797	0.04%
2021/05/11	64	59.50	59	58.69	56.60	5	86,567	0.01%
2021/05/10	57	56.31	67	56.37	57.40	-10	80,795	-0.01%
2021/05/07	66	49.67	56	49.23	52.20	10	77,653	0.01%
2021/05/06	43	46.54	150	47.29	47.50	-107	73,184	-0.15%	大賣/鉅額交易
2021/05/05	22	42.17	83	42.92	43.20	-61	68,736	-0.09%
2021/05/04	125	41.36	50	41.49	39.30	75	66,023	0.11%	大買/
2021/05/03	94	45.00	67	44.68	42.65	27	62,948	0.04%
2021/04/29	42	41.43	41.1	41.09	42.60	0.9	59,681	0.00%
2021/04/28	33	39.45	50	39.43	38.75	-17	56,519	-0.03%
2021/04/27	71	39.51	39	38.62	40.00	32	55,435	0.06%
2021/04/26	20	38.53	79	38.47	39.25	-59	53,702	-0.11%
2021/04/23	85	35.39	18	35.70	35.70	67	53,554	0.13%
2021/04/22	67	37.07	89	37.77	36.25	-22	53,573	-0.04%
2021/04/21	17	34.01	32	34.80	35.40	-15	53,448	-0.03%
2021/04/20	44	32.52	27	33.08	34.50	17	53,279	0.03%
2021/04/19	88	32.98	30	34.37	34.70	58	53,408	0.11%
2021/04/16	16	31.17	69	30.97	31.55	-53	53,007	-0.10%
2021/04/15	316	28.95	0	0.00	28.70	316	52,922	0.60%	大買/鉅額交易
2021/04/14	38	27.88	28	28.10	27.80	10	53,582	0.02%
2021/04/13	14	27.77	15	28.12	27.40	-1	55,897	0.00%
2021/04/12	59	28.61	56	28.47	29.00	3	59,126	0.01%
2021/04/09	60	26.46	23.2	26.48	26.80	36.8	58,542	0.06%
2021/04/08	0	0.00	3	24.95	24.95	-3	56,092	-0.01%
2021/04/07	7	22.67	10	22.54	22.70	-3	56,933	-0.01%
2021/04/06	16	21.94	11	22.11	22.70	5	56,288	0.01%
2021/04/01	14	20.78	29	20.70	20.75	-15	54,838	-0.03%
2021/03/31	9	19.16	20	19.05	19.50	-11	52,181	-0.02%
2021/03/30	3	18.20	0	0.00	18.30	3	51,223	0.01%
2021/03/29	19	18.28	7	18.25	18.30	12	52,583	0.02%
2021/03/26	7	17.70	7	17.75	17.80	0	55,864	0.00%
2021/03/25	14	17.77	0	0.00	17.55	14	58,787	0.02%
2021/03/24	30	17.37	23	17.34	17.30	7	58,813	0.01%
2021/03/23	7	17.70	0	0.00	17.55	7	59,227	0.01%
2021/03/22	15	17.73	0	0.00	17.70	15	60,007	0.02%
2021/03/19	3	17.85	8	17.90	17.50	-5	61,924	-0.01%
2021/03/18	20	17.82	0	0.00	17.75	20	63,665	0.03%
2021/03/17	10	17.83	10	18.03	17.85	0	66,518	0.00%
2021/03/16	10	17.81	3	17.90	17.75	7	67,843	0.01%
2021/03/15	8	18.37	1	18.40	18.35	7	67,472	0.01%
2021/03/12	1	18.30	25	18.41	18.75	-24	67,060	-0.04%
2021/03/11	11	18.26	12	18.36	18.25	-1	66,686	0.00%
2021/03/10	11	18.10	6	18.35	18.20	5	66,651	0.01%
2021/03/09	17	18.42	10	18.51	18.40	7	66,366	0.01%
2021/03/08	6	18.10	0	0.00	18.10	6	65,151	0.01%
2021/03/05	3	18.00	5	18.50	17.85	-2	64,811	0.00%
2021/03/04	7	18.60	2	18.68	18.60	5	63,711	0.01%
2021/03/03	22	17.95	5	18.04	17.75	17	61,301	0.03%
2021/03/02	2	17.35	11	17.27	17.30	-9	60,155	-0.01%
2021/02/26	6	17.17	12	17.44	17.45	-6	59,714	-0.01%
2021/02/25	10	17.45	40	17.35	17.45	-30	58,896	-0.05%
2021/02/24	78	17.27	79	16.55	16.50	-1	58,000	0.00%
2021/02/23	0	0.00	7	17.01	17.20	-7	55,364	-0.01%
2021/02/22	55	15.57	55	15.54	15.65	0	54,002	0.00%
2021/02/19	2	15.15	11	15.12	15.45	-9	53,465	-0.02%
2021/02/18	43	15.00	1	15.15	15.40	42	52,997	0.08%
2021/02/17	15	14.10	0	0.00	14.25	15	52,242	0.03%
2021/02/05	0	0.00	7.4	13.39	13.40	-7.4	51,850	-0.01%
2021/02/04	2	13.55	0	0.00	13.65	2	51,731	0.00%
2021/02/03	3	13.83	0	0.00	13.70	3	51,751	0.01%
2021/02/02	2	13.95	1	14.00	14.20	1	51,453	0.00%
2021/01/27	4	14.38	0	0.00	14.40	4	51,213	0.01%
2021/01/26	0	0.00	3	14.88	14.85	-3	51,226	-0.01%
2021/01/25	13	15.59	10	15.65	15.25	3	51,006	0.01%
2021/01/21	2	15.00	0	0.00	14.90	2	50,387	0.00%
2021/01/20	1	14.60	2	14.78	14.60	-1	50,138	0.00%
2021/01/19	2	15.70	2	15.65	15.35	0	49,711	0.00%
2021/01/18	12	15.19	1	14.70	15.10	11	49,391	0.02%
2021/01/15	0	0.00	2	15.90	15.70	-2	48,895	0.00%
2021/01/14	1	16.20	2	16.35	16.40	-1	48,484	0.00%
2021/01/13	1	15.85	0	0.00	16.10	1	47,717	0.00%
2021/01/12	3	15.97	1	16.00	15.70	2	47,363	0.00%
2021/01/11	3	16.70	11	16.82	16.65	-8	46,697	-0.02%
2021/01/08	9	16.62	6	16.42	16.80	3	46,275	0.01%
2021/01/07	13	16.95	107	16.91	16.85	-94	45,602	-0.21%	大賣/
2021/01/06	26	18.13	860	18.13	17.65	-834	44,235	-1.89%	大賣/鉅額交易
2021/01/05	807	17.48	59	18.01	17.80	748	41,253	1.81%	大買/鉅額交易
2021/01/04	2	16.08	10	16.22	16.50	-8	37,384	-0.02%
2020/12/31	32	15.39	33	15.65	15.75	-1	35,812	0.00%
2020/12/30	47	15.66	7	15.67	15.50	40	35,197	0.11%
2020/12/29	3	15.60	7	15.64	15.35	-4	33,981	-0.01%
2020/12/28	17	15.18	5	15.15	15.00	12	32,612	0.04%
2020/12/25	20	15.84	16	15.84	15.50	4	31,474	0.01%
2020/12/24	22	15.81	22	15.53	15.50	0	30,591	0.00%
2020/12/23	22	15.73	14	15.90	16.00	8	29,622	0.03%
2020/12/22	50	16.61	67	16.51	15.20	-17	28,061	-0.06%
2020/12/21	40	15.26	17.5	15.14	15.75	22.5	24,162	0.09%
2020/12/18	16	14.25	4	14.44	14.35	12	21,095	0.06%
2020/12/17	2	14.18	100	14.05	14.20	-98	20,410	-0.48%
2020/12/16	30	14.48	17	14.22	14.25	13	19,874	0.07%
2020/12/15	13	14.70	55	14.71	14.15	-42	18,916	-0.22%
2020/12/14	80	14.13	84	14.25	14.30	-4	17,025	-0.02%
2020/12/11	89	13.40	30	13.79	13.75	59	14,796	0.40%
2020/12/10	204	12.81	800	12.85	12.85	-596	11,829	-5.04%	大買/大賣/鉅額交易
2020/12/09	0	0.00	10	11.70	11.70	-10	10,342	-0.10%
2020/12/08	0	0.00	2	11.98	11.90	-2	10,395	-0.02%
2020/12/07	2	12.08	0	0.00	12.10	2	10,456	0.02%
2020/12/04	0	0.00	2	12.10	12.05	-2	10,470	-0.02%
2020/12/03	1	11.80	0	0.00	11.70	1	10,500	0.01%
2020/12/02	1	11.85	503	11.85	11.80	-502	10,700	-4.69%	大賣/鉅額交易
2020/12/01	3	11.85	12	11.83	11.90	-9	10,639	-0.08%
2020/11/30	3	11.93	2	12.05	12.05	1	10,467	0.01%
2020/11/27	2	11.55	2	11.63	11.70	0	9,940	0.00%
2020/11/26	0	0.00	10	11.45	11.35	-10	9,580	-0.10%
2020/11/25	5	11.19	15	11.18	11.20	-10	9,397	-0.11%
2020/11/24	7	10.95	20	10.90	11.00	-13	8,983	-0.14%
2020/11/23	0	0.00	2	10.75	11.05	-2	8,851	-0.02%
2020/11/11	0	0.00	2	10.50	10.45	-2	7,943	-0.03%
2020/11/09	2	10.35	2	10.35	10.30	0	7,764	0.00%
2020/11/05	2	10.25	5	10.50	10.20	-3	7,639	-0.04%
2020/11/04	13	10.35	13	10.40	10.40	0	7,326	0.00%
2020/10/28	0	0.00	3	10.15	10.10	-3	6,628	-0.05%
2020/10/14	8	10.17	0	0.00	10.15	8	5,953	0.13%
2020/09/28	0	0.00	5.2	9.34	9.43	-5.2	5,772	-0.09%
2020/09/17	10	9.90	0	0.00	9.86	10	5,370	0.19%
2020/09/15	0	0.00	16	10.15	10.20	-16	5,003	-0.32%
2020/09/14	16	10.36	10	10.55	10.30	6	4,917	0.12%
2020/09/11	10	10.50	26	10.42	10.30	-16	4,782	-0.33%
2020/09/10	5	10.50	10	10.65	10.55	-5	4,457	-0.11%
2020/09/09	60	10.47	0	0.00	10.65	60	4,283	1.40%
2020/09/08	0	0.00	10	10.35	10.25	-10	4,044	-0.25%
2020/09/07	20	10.03	3	9.77	10.40	17	3,675	0.46%
2020/09/04	3	9.34	1	9.46	9.46	2	3,309	0.06%
2020/09/03	0	0.00	9	9.37	9.37	-9	3,253	-0.28%
2020/08/28	0	0.00	3	8.72	8.75	-3	3,043	-0.10%
2020/08/25	24	8.39	0	0.00	8.52	24	2,769	0.87%
2020/08/20	0	0.00	10	8.02	8.07	-10	2,986	-0.33%
2020/08/18	0	0.00	1	8.51	8.45	-1	2,881	-0.03%
2020/08/17	11	8.54	0	0.00	8.57	11	2,847	0.39%
2020/08/11	0	0.00	75	8.17	8.18	-75	2,744	-2.73%
2020/08/07	75	8.05	0	0.00	8.03	75	2,741	2.74%
2020/07/06	0	0.00	0.3	8.22	8.27	-0.3	3,132	-0.01%
2020/06/18	0	0.00	1	8.15	8.22	-1	3,330	-0.03%
2020/06/04	0	0.00	1	7.99	8.00	-1	3,876	-0.03%
2020/05/29	0	0.00	18	7.76	7.80	-18	3,933	-0.46%
2020/05/28	12	7.86	1	8.02	8.14	11	3,929	0.28%
2020/05/27	7	7.66	0	0.00	7.79	7	3,835	0.18%
2020/05/11	0	0.00	5	7.56	7.63	-5	3,726	-0.13%
2020/05/04	5	7.47	0	0.00	7.42	5	3,728	0.13%
2020/04/16	16	7.13	16	7.16	7.12	0	3,815	0.00%
2020/04/15	10	7.27	10	7.37	7.25	0	3,749	0.00%
2020/04/09	1	7.13	0	0.00	7.15	1	3,878	0.03%
2020/04/08	1	7.05	0	0.00	7.04	1	3,929	0.03%
2020/03/31	0	0.00	10	6.70	6.63	-10	4,219	-0.24%
2020/02/27	0	0.00	10	9.18	9.06	-10	3,617	-0.28%
2020/02/18	0	0.00	10	9.41	9.41	-10	3,588	-0.28%
2020/02/05	5	9.33	0	0.00	9.30	5	4,202	0.12%
2020/02/03	0	0.00	5	8.98	9.13	-5	4,182	-0.12%
2020/01/30	5	9.44	0	0.00	9.32	5	4,022	0.12%
2020/01/02	0	0.00	10	10.75	10.75	-10	3,871	-0.26%
2019/12/26	5	10.10	5	10.15	10.15	0	3,499	0.00%
2019/12/20	10	10.05	0	0.00	10.05	10	3,352	0.30%
2019/12/16	0	0.00	5	9.94	9.99	-5	3,207	-0.16%
2019/12/13	5	9.82	0	0.00	9.83	5	3,091	0.16%
2019/12/09	5	9.63	5	9.64	9.64	0	3,050	0.00%
2019/12/06	1	9.69	0	0.00	9.69	1	3,082	0.03%
2019/12/05	1	9.71	0	0.00	9.73	1	3,073	0.03%
2019/11/27	5	9.89	0	0.00	9.90	5	3,103	0.16%
2019/11/26	0	0.00	9	9.82	9.90	-9	3,083	-0.29%
2019/11/19	0	0.00	5	9.49	9.47	-5	2,982	-0.17%
2019/11/06	10	9.89	1	9.86	9.86	9	3,246	0.28%
2019/11/05	5	10.10	11	9.74	10.10	-6	3,174	-0.19%
2019/11/04	5	9.36	10	9.33	9.36	-5	2,873	-0.17%
2019/11/01	0	0.00	10	9.18	9.22	-10	2,878	-0.35%
2019/10/28	5	9.17	0	0.00	9.17	5	2,965	0.17%
2019/10/23	5	9.25	0	0.00	9.25	5	3,027	0.17%
2019/10/22	5	9.37	0	0.00	9.36	5	3,091	0.16%
2019/10/21	1	9.40	10	9.28	9.40	-9	3,119	-0.29%
2019/10/18	5	9.10	0	0.00	9.08	5	3,208	0.16%
2019/10/17	0	0.00	5.9	9.08	9.10	-5.9	3,266	-0.18%
2019/10/09	5	9.24	0	0.00	9.12	5	3,205	0.16%
2019/10/03	5	9.52	0	0.00	9.54	5	3,133	0.16%
2019/09/09	5	10.25	0	0.00	10.15	5	3,467	0.14%
2019/09/02	5	9.98	1	9.91	10.00	4	3,471	0.12%
2019/08/30	1	9.87	0	0.00	9.92	1	3,481	0.03%
2019/08/23	4	9.96	0	0.00	10.00	4	3,544	0.11%
2019/07/17	0	0.00	2	10.50	10.50	-2	6,190	-0.03%
2019/06/25	88	10.60	90	10.50	10.45	-2	7,533	-0.03%
2019/06/24	2	10.65	0	0.00	10.65	2	7,617	0.03%
2019/05/21	2	10.90	0	0.00	10.90	2	10,283	0.02%
2019/05/15	2	11.05	0	0.00	11.05	2	10,408	0.02%
2019/05/02	1	12.40	0	0.00	12.35	1	10,166	0.01%
2019/04/24	0	0.00	5	12.60	12.45	-5	9,822	-0.05%
2019/04/23	400	12.23	0	0.00	12.45	400	9,537	4.19%	大買/鉅額交易
2019/04/17	0	0.00	2	12.00	12.05	-2	9,305	-0.02%
2019/04/16	900	12.00	0	0.00	12.05	900	9,241	9.74%	大買/鉅額交易
2019/03/06	2	12.45	0	0.00	12.40	2	8,456	0.02%
2019/02/25	0	0.00	1	12.15	12.15	-1	7,565	-0.01%
2019/02/20	5	12.10	0	0.00	12.05	5	7,093	0.07%
2019/02/15	0	0.00	31	12.01	11.90	-31	6,849	-0.45%
2019/02/14	6	12.10	0	0.00	12.05	6	6,813	0.09%
2019/02/13	3	12.18	3	12.20	12.15	0	6,807	0.00%
2019/02/12	0	0.00	1	12.15	12.30	-1	6,656	-0.02%
2019/01/30	2	11.65	0	0.00	11.65	2	5,995	0.03%
2019/01/09	5	11.15	0	0.00	11.20	5	6,402	0.08%
2019/01/08	0	0.00	3	10.75	10.70	-3	6,276	-0.05%
2019/01/02	0	0.00	20	10.88	10.95	-20	6,371	-0.31%
2018/12/28	0	0.00	10	10.70	10.70	-10	6,395	-0.16%
2018/12/27	0	0.00	20	10.90	10.75	-20	6,580	-0.30%
2018/12/26	20	10.90	0	0.00	10.70	20	6,614	0.30%
2018/12/20	9	11.11	0	0.00	11.00	9	7,110	0.13%
2018/12/19	6	11.20	5	11.15	11.15	1	7,376	0.01%
2018/12/18	25	11.24	0	0.00	11.20	25	7,709	0.32%
2018/12/14	0	0.00	100	11.40	11.45	-100	7,950	-1.26%
2018/12/13	75	11.27	0	0.00	11.30	75	8,120	0.92%
2018/12/12	5	11.25	0	0.00	11.30	5	8,196	0.06%
2018/12/11	24	11.25	0	0.00	11.20	24	8,161	0.29%
2018/12/10	1	11.30	0	0.00	11.20	1	8,290	0.01%
2018/12/07	10	11.55	1	11.55	11.50	9	8,274	0.11%
2018/12/06	1	11.55	0	0.00	11.40	1	8,298	0.01%
2018/12/03	3	11.75	50	11.80	11.90	-47	8,343	-0.56%
2018/11/29	50	11.80	152	11.94	11.80	-102	8,448	-1.21%	大賣/鉅額交易
2018/11/27	0	0.00	235	11.10	11.20	-235	8,265	-2.84%	大賣/鉅額交易
2018/11/26	0	0.00	5	11.25	11.25	-5	8,475	-0.06%
2018/11/23	10	11.35	0	0.00	11.30	10	8,591	0.12%
2018/11/22	2	11.55	2	11.40	11.35	0	8,925	0.00%
2018/11/15	0	0.00	1	11.55	11.60	-1	10,107	-0.01%
2018/11/12	1	11.60	0	0.00	11.40	1	10,829	0.01%
2018/11/09	150	11.75	40	11.85	11.65	110	11,095	0.99%	大買/鉅額交易
2018/11/08	0	0.00	50	11.85	11.85	-50	11,604	-0.43%
2018/11/07	90	11.73	0	0.00	11.75	90	12,554	0.72%
2018/11/02	230	11.92	0	0.00	11.80	230	13,594	1.69%	大買/鉅額交易
2018/10/30	0	0.00	15	11.45	11.55	-15	13,767	-0.11%
2018/10/25	2	11.10	20	11.40	11.05	-18	13,832	-0.13%
2018/10/18	0	0.00	35	13.10	13.00	-35	14,220	-0.25%
2018/10/17	70	13.15	0	0.00	12.90	70	14,461	0.48%
2018/10/05	2	13.55	0	0.00	13.60	2	14,547	0.01%
2018/10/04	0	0.00	130	14.00	14.00	-130	14,490	-0.90%	大賣/鉅額交易
2018/09/25	140	14.36	10	14.40	14.40	130	14,220	0.91%	大買/鉅額交易
2018/09/21	0	0.00	10	13.90	13.95	-10	13,946	-0.07%
2018/09/10	0	0.00	2	13.15	13.00	-2	14,316	-0.01%
2018/09/07	10	13.70	72	13.50	13.50	-62	14,138	-0.44%
2018/09/03	143	13.80	71	13.80	13.65	72	13,905	0.52%	大買/
2018/08/28	2	14.50	0	0.00	14.45	2	13,557	0.01%
2018/08/23	0	0.00	22	15.32	15.50	-22	13,303	-0.17%
2018/08/22	4	15.23	2	15.00	15.00	2	13,059	0.02%
2018/08/15	0	0.00	1	15.60	15.60	-1	11,641	-0.01%
2018/08/14	1	14.90	4	15.60	15.60	-3	11,049	-0.03%
2018/08/10	0	0.00	10	14.35	14.25	-10	9,425	-0.11%
2018/08/06	10	14.23	0	0.00	14.15	10	8,948	0.11%
2018/08/01	0	0.00	3	14.15	14.20	-3	8,717	-0.03%
2018/07/31	2	14.20	2	14.25	14.25	0	8,653	0.00%
2018/07/26	0	0.00	1	14.00	13.80	-1	8,311	-0.01%
2018/07/24	0	0.00	2	13.40	13.45	-2	7,810	-0.03%
2018/07/11	0	0.00	2	13.25	13.35	-2	6,918	-0.03%
2018/07/06	0	0.00	4	12.60	12.95	-4	6,626	-0.06%
2018/07/02	0	0.00	1	12.95	12.95	-1	6,572	-0.02%
2018/06/29	0	0.00	1	12.80	12.65	-1	6,550	-0.02%
2018/06/27	0	0.00	1	13.00	13.15	-1	6,370	-0.02%
2018/06/25	0	0.00	2	12.80	12.90	-2	6,160	-0.03%
2018/06/19	0	0.00	10	12.35	12.40	-10	6,392	-0.16%
2018/06/11	0	0.00	100	12.58	12.40	-100	6,142	-1.63%
2018/06/08	80	12.30	0	0.00	12.40	80	6,099	1.31%
2018/06/06	20	12.08	70	12.16	12.05	-50	6,105	-0.82%
2018/06/05	0	0.00	6	12.05	12.10	-6	6,128	-0.10%
2018/06/04	60	12.05	0	0.00	12.20	60	6,122	0.98%
2018/06/01	6	11.65	0	0.00	11.85	6	5,952	0.10%
2018/05/29	0	0.00	10	11.15	11.40	-10	6,662	-0.15%
2018/05/10	0	0.00	20	10.95	11.00	-20	9,646	-0.21%
2018/05/03	0	0.00	2	10.40	10.35	-2	10,150	-0.02%
2018/04/27	2	10.80	0	0.00	10.80	2	10,942	0.02%
2018/04/26	20	11.00	0	0.00	10.75	20	11,246	0.18%
2018/04/20	0	0.00	4	11.35	11.40	-4	12,365	-0.03%
2018/04/18	2	11.15	0	0.00	11.15	2	13,617	0.01%
2018/03/31	0	0.00	20	11.55	11.80	-20	19,565	-0.10%
2018/03/26	0	0.00	22	10.82	10.85	-22	20,399	-0.11%
2018/03/22	10	12.00	0	0.00	11.80	10	20,021	0.05%
2018/03/09	5	12.30	0	0.00	12.30	5	20,818	0.02%
2018/03/08	2	12.53	0	0.00	12.50	2	20,854	0.01%
2018/03/06	0	0.00	2	12.55	12.45	-2	20,732	-0.01%
2018/03/05	2	12.90	303	12.79	12.20	-301	20,585	-1.46%	大賣/鉅額交易
2018/03/02	107	13.45	3	13.55	13.55	104	19,892	0.52%	大買/鉅額交易
2018/03/01	206	13.75	4	13.90	13.85	202	19,740	1.02%	大買/鉅額交易
2018/02/27	4	13.53	0	0.00	13.45	4	19,364	0.02%
2018/02/22	0	0.00	15	13.55	13.60	-15	18,331	-0.08%
2018/02/21	10	13.15	0	0.00	13.55	10	18,062	0.06%
2018/02/06	10	11.88	0	0.00	12.25	10	17,268	0.06%
2018/02/05	5	12.65	0	0.00	12.85	5	16,969	0.03%
2018/02/01	2	12.85	10	13.05	12.85	-8	16,948	-0.05%
2018/01/31	3	12.95	0	0.00	12.95	3	16,955	0.02%
2018/01/30	0	0.00	1	13.25	13.05	-1	16,808	-0.01%
2018/01/26	20	13.10	0	0.00	13.15	20	16,589	0.12%
2018/01/25	10	13.20	1	13.15	13.25	9	16,668	0.05%
2018/01/24	7	12.91	3	13.08	13.05	4	16,514	0.02%
2018/01/23	0	0.00	1	12.65	12.75	-1	16,150	-0.01%
2018/01/18	3	12.65	9	12.68	12.65	-6	16,342	-0.04%
2018/01/17	0	0.00	301	13.00	12.90	-301	16,235	-1.85%	大賣/鉅額交易
2018/01/15	311	13.33	15	13.21	13.05	296	15,631	1.89%	大買/鉅額交易
2018/01/11	6	14.06	61	14.12	13.90	-55	14,390	-0.38%
2018/01/10	32	14.42	238	14.29	14.00	-206	13,953	-1.48%	大賣/鉅額交易
2018/01/09	191	13.46	5.4	13.33	13.70	185.6	12,861	1.44%	大買/鉅額交易
2018/01/08	0	0.00	204	13.30	13.40	-204	12,193	-1.67%	大賣/鉅額交易
2018/01/04	300	12.80	1	12.80	12.70	299	10,964	2.73%	大買/鉅額交易
2018/01/03	8	12.71	4	12.85	12.75	4	10,724	0.04%
2018/01/02	0	0.00	19	12.90	12.85	-19	10,405	-0.18%