宏泰 (1612)-新光-桃園券商分點個股進出

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

宏泰

(1612)

可現股當沖

股價
37.25
漲跌
▼0.65
漲幅
-1.72%
成交量
7,306張
產業
上市電器電纜類股
294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

宏泰 (1612)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/04/25	20	37.18	17	37.28	37.25	3	9,633	0.03%
2024/04/24	43	37.80	29	38.05	37.90	14	9,530	0.15%
2024/04/23	53	37.30	25	37.45	37.45	28	9,278	0.30%
2024/04/22	12.3	39.87	29	39.04	37.00	-16.7	8,969	-0.19%
2024/04/19	156	43.35	109	42.98	41.10	47	8,539	0.55%	大買/大賣/
2024/04/18	117	43.22	122	43.35	44.65	-5	7,360	-0.07%	大買/大賣/
2024/04/17	32	39.52	52	39.68	40.60	-20	6,189	-0.32%
2024/04/16	136	38.59	118	37.27	36.95	18	5,912	0.30%	大買/大賣/
2024/04/15	109	39.44	124.2	39.30	39.00	-15.2	5,581	-0.27%	大買/大賣/
2024/04/12	64	36.22	83.4	36.22	38.05	-19.4	4,860	-0.40%
2024/04/11	16	34.41	23.1	34.67	34.60	-7.1	4,504	-0.16%
2024/04/10	23	33.97	43	34.18	34.15	-20	4,482	-0.45%
2024/04/09	132.3	34.11	98	33.86	33.75	34.3	4,413	0.78%	大買/
2024/04/08	15.4	32.58	69.5	32.71	33.60	-54.1	4,187	-1.29%
2024/04/03	26	31.23	9	31.43	31.10	17	3,997	0.43%
2024/04/02	4	30.70	2	30.95	30.95	2	3,983	0.05%
2024/04/01	1	30.90	3	30.95	30.95	-2	3,965	-0.05%
2024/03/29	37	30.82	37.3	30.86	30.95	-0.3	3,933	-0.01%
2024/03/28	38.3	31.27	6	31.39	31.35	32.3	3,882	0.83%
2024/03/27	77	31.38	69	31.73	31.45	8	3,768	0.21%
2024/03/26	162	31.35	119	31.55	31.55	43	3,519	1.22%	大買/大賣/
2024/03/25	47.5	30.38	46	30.64	30.80	1.5	2,899	0.05%
2024/03/22	37	29.19	40	29.18	29.40	-3	2,593	-0.12%
2024/03/20	0	28.30	3.4	27.88	27.70	-3.4	2,396	-0.14%
2024/03/19	0.5	28.39	0	0.00	28.25	0.5	2,455	0.02%
2024/03/18	1	28.30	1	28.30	28.20	0	2,579	0.00%
2024/03/15	5	28.00	3	28.13	28.00	2	3,154	0.06%
2024/03/14	11	27.98	5	27.85	28.05	6	3,452	0.17%
2024/03/13	3	27.57	0	0.00	27.40	3	3,614	0.08%
2024/03/12	0	0.00	6.3	27.19	27.45	-6.3	3,808	-0.17%
2024/03/11	6	26.75	6	27.05	26.95	0	3,825	0.00%
2024/03/08	12	26.30	10	26.54	26.45	2	3,835	0.05%
2024/03/07	7	26.48	2	26.75	26.65	5	3,836	0.13%
2024/03/06	6	27.38	5	27.00	27.00	1	3,846	0.03%
2024/03/01	6	26.70	32.2	26.91	27.20	-26.2	3,855	-0.68%
2024/02/29	4	26.66	6	26.83	26.80	-2	3,842	-0.05%
2024/02/27	0	0.00	10	26.35	26.30	-10	3,832	-0.26%
2024/02/26	14	27.01	3	27.20	26.70	11	3,835	0.29%
2024/02/23	4	26.10	1	26.30	26.25	3	3,800	0.08%
2024/02/21	1	26.45	0	0.00	26.55	1	3,782	0.03%
2024/02/20	7	26.41	3	26.30	26.30	4	3,782	0.11%
2024/02/19	1	26.75	3	27.00	26.85	-2	3,767	-0.05%
2024/02/16	6	26.35	12	26.45	26.55	-6	3,773	-0.16%
2024/02/15	22	25.78	0	0.00	26.10	22	3,770	0.58%
2024/02/01	2	27.10	0	0.00	27.35	2	3,730	0.05%
2024/01/31	1	26.70	0	0.00	27.05	1	3,723	0.03%
2024/01/30	2	26.85	0	27.25	26.85	2	3,721	0.05%
2024/01/25	1	27.40	10	27.35	27.30	-9	3,712	-0.24%
2024/01/24	1	27.60	0	0.00	27.65	1	3,707	0.03%
2024/01/19	11	26.95	10	27.00	27.05	1	3,695	0.03%
2024/01/18	10	27.00	10	26.80	27.00	0	3,696	0.00%
2024/01/17	12	26.99	11	27.15	26.70	1	3,725	0.03%
2024/01/16	14	27.36	11	27.48	27.25	3	3,709	0.08%
2024/01/15	20	27.85	22	27.86	27.85	-2	3,694	-0.05%
2024/01/12	3	27.52	0	0.00	27.20	3	3,677	0.08%
2024/01/10	15	27.63	10	27.85	27.55	5	3,679	0.14%
2024/01/09	10	28.47	16	28.59	28.25	-6	3,649	-0.16%
2024/01/08	61	28.25	66.3	28.40	28.30	-5.3	3,595	-0.15%
2024/01/05	13	29.53	12	29.55	29.50	1	3,473	0.03%
2024/01/04	27	29.59	16	29.41	29.50	11	3,434	0.32%
2024/01/03	0	0.00	7	28.98	29.05	-7	3,426	-0.20%
2024/01/02	25	29.13	22	28.98	28.95	3	3,347	0.09%
2023/12/29	1	27.80	0.7	28.30	28.30	0.3	3,246	0.01%
2023/12/28	10	27.95	0	0.00	27.85	10	3,214	0.31%
2023/12/27	5	27.65	0	0.00	27.40	5	3,247	0.15%
2023/12/26	10	27.55	11	27.31	27.55	-1	3,357	-0.03%
2023/12/25	12	27.96	10	28.05	27.35	2	3,517	0.06%
2023/12/22	10	27.30	10	27.50	27.55	0	3,661	0.00%
2023/12/21	10	27.35	10	27.45	27.15	0	3,775	0.00%
2023/12/20	10	27.50	11	27.63	27.45	-1	3,765	-0.03%
2023/12/19	0	0.00	20	27.74	27.65	-20	3,746	-0.53%
2023/12/18	0	0.00	2	28.38	28.25	-2	3,701	-0.05%
2023/12/15	0	0.00	19	28.64	28.55	-19	3,681	-0.52%
2023/12/14	4	29.25	6	29.53	29.05	-2	3,614	-0.06%
2023/12/13	4	30.00	32	29.74	29.45	-28	3,529	-0.79%
2023/12/12	45.3	30.78	135.3	30.54	30.25	-90	3,370	-2.67%	大賣/
2023/12/11	70	28.70	37	29.23	29.50	33	2,799	1.18%
2023/12/08	35	28.00	23	27.94	27.90	12	2,481	0.48%
2023/12/07	17	27.21	7	27.39	26.95	10	2,266	0.44%
2023/12/06	0	0.00	6	26.30	26.95	-6	2,052	-0.29%
2023/12/05	2	26.15	11	26.15	26.20	-9	2,030	-0.44%
2023/12/04	0	0.00	3.2	26.00	25.80	-3.2	2,099	-0.15%
2023/12/01	0	25.70	3	25.80	25.70	-3	2,085	-0.14%
2023/11/30	0	0.00	0.1	25.45	25.50	-0.1	2,056	0.00%
2023/11/29	3	25.63	8	25.72	25.50	-5	2,052	-0.24%
2023/11/28	0	0.00	2	25.10	25.20	-2	2,030	-0.10%
2023/11/27	7	25.10	8	25.36	24.85	-1	2,074	-0.05%
2023/11/24	3	25.10	3	25.35	25.15	0	2,127	0.00%
2023/11/15	0	0.00	3	24.50	24.65	-3	2,257	-0.13%
2023/11/10	3	24.45	0	0.00	24.30	3	2,287	0.13%
2023/11/09	0	0.00	4	24.80	24.80	-4	2,287	-0.17%
2023/11/08	0	0.00	1	24.85	24.75	-1	2,315	-0.04%
2023/11/07	0	0.00	10	24.73	24.60	-10	2,332	-0.43%
2023/11/06	0	0.00	3	24.80	24.85	-3	2,379	-0.13%
2023/10/31	4	24.58	1	24.30	24.35	3	2,601	0.12%
2023/10/30	3	24.75	3	25.05	24.80	0	2,863	0.00%
2023/10/27	6	24.80	0	0.00	24.70	6	2,889	0.21%
2023/10/24	0.1	24.50	0	0.00	24.60	0.1	3,228	0.00%
2023/10/23	2	23.80	0	0.00	24.00	2	3,433	0.06%
2023/10/20	8	23.88	0	0.00	23.90	8	3,630	0.22%
2023/10/19	6	24.45	0	0.00	24.25	6	3,636	0.16%
2023/10/18	7	24.68	0	0.00	24.30	7	3,652	0.19%
2023/10/17	3	24.80	13	24.90	24.80	-10	3,646	-0.27%
2023/10/16	3	25.00	0	0.00	25.00	3	3,663	0.08%
2023/10/13	1.2	25.48	0	0.00	25.45	1.2	3,744	0.03%
2023/10/12	0	25.45	3	25.30	25.60	-3	3,815	-0.08%
2023/10/11	27	25.52	0	0.00	24.90	27	3,821	0.71%
2023/10/06	0	0.00	1	27.45	27.30	-1	3,736	-0.03%
2023/10/05	0	27.55	3	27.50	27.45	-3	3,772	-0.08%
2023/10/04	2	27.35	0	0.00	27.50	2	3,809	0.05%
2023/10/03	5	28.06	5	27.75	27.80	0	3,831	0.00%
2023/10/02	1	27.70	3	28.17	28.05	-2	3,804	-0.05%
2023/09/28	3.3	27.58	21	27.46	27.55	-17.7	3,698	-0.48%
2023/09/27	51	26.92	66	26.99	26.65	-15	3,573	-0.42%
2023/09/26	31	27.23	28.1	27.15	27.20	3	3,429	0.09%
2023/09/25	0	0.00	15	26.29	26.30	-15	3,323	-0.45%
2023/09/22	0	0.00	3	25.98	26.05	-3	3,325	-0.09%
2023/09/21	7	25.57	0	0.00	25.50	7	3,332	0.21%
2023/09/20	13	25.95	0	0.00	25.85	13	3,344	0.39%
2023/09/19	3	26.15	6	26.38	26.20	-3	3,376	-0.09%
2023/09/18	0	26.15	0	0.00	26.10	0	3,426	0.00%
2023/09/15	16	26.23	0	0.00	26.30	16	3,536	0.45%
2023/09/14	4	26.41	3	26.70	26.25	1	3,833	0.03%
2023/09/13	0	0.00	18.1	26.35	26.40	-18.1	3,824	-0.47%
2023/09/12	0	0.00	0	25.95	26.00	0	3,864	0.00%
2023/09/11	22	26.15	15	26.21	25.90	7	3,914	0.18%
2023/09/08	1	26.45	1	26.10	25.85	0	3,924	0.00%
2023/09/07	10	26.30	27	26.49	25.85	-17	3,941	-0.43%
2023/09/06	5	24.82	0	0.00	24.80	5	3,967	0.13%
2023/09/01	4	25.25	1	25.20	25.10	3	5,093	0.06%
2023/08/31	0	25.25	4	25.13	25.40	-4	5,132	-0.08%
2023/08/30	2	24.77	10	24.50	24.90	-8	5,228	-0.15%
2023/08/29	25.1	24.56	16	24.42	24.15	9.1	5,257	0.17%
2023/08/25	0	0.00	3	24.00	24.00	-3	5,188	-0.06%
2023/08/24	4	23.74	3	24.05	23.75	1	5,191	0.02%
2023/08/23	2	23.65	0	0.00	23.90	2	5,200	0.04%
2023/08/22	1	23.65	1	23.65	23.70	0	5,230	0.00%
2023/08/18	4	24.06	3	24.35	23.70	1	5,282	0.02%
2023/08/16	7	23.96	2	24.15	23.95	5	5,302	0.09%
2023/08/15	4	24.41	6	24.63	24.55	-2	5,310	-0.04%
2023/08/14	11	24.37	12	24.38	24.20	-1	5,370	-0.02%
2023/08/11	3	24.88	0	0.00	24.60	3	5,550	0.05%
2023/08/10	15	25.07	11	24.85	24.80	4	5,578	0.07%
2023/08/09	4	25.61	5	25.76	25.50	-1	5,536	-0.02%
2023/08/08	2	26.23	4	26.05	26.00	-2	5,519	-0.04%
2023/08/07	2	25.85	12	25.93	26.15	-10	5,515	-0.18%
2023/08/04	18	25.72	13	25.17	26.30	5	5,511	0.09%
2023/08/02	56	27.71	26	27.52	27.00	30	5,454	0.55%
2023/08/01	1	26.25	0	0.00	26.55	1	5,282	0.02%
2023/07/31	3	26.62	2	26.85	26.30	1	5,257	0.02%
2023/07/28	16	27.28	18	26.99	26.65	-2	5,229	-0.04%
2023/07/27	55	28.36	54	28.25	28.00	1	5,107	0.02%
2023/07/26	42	28.06	36	27.69	27.70	6	4,891	0.12%
2023/07/25	19	27.46	30	27.14	27.85	-11	4,681	-0.23%
2023/07/24	11	26.33	0	0.00	26.15	11	4,476	0.25%
2023/07/21	6	26.72	4	26.85	26.80	2	4,449	0.04%
2023/07/20	4	26.50	12	26.63	26.65	-8	4,437	-0.18%
2023/07/19	9	26.27	9	26.61	26.10	0	4,409	0.00%
2023/07/18	13	26.34	2	27.05	26.35	11	4,391	0.25%
2023/07/17	6	26.83	24	26.80	27.00	-18	4,308	-0.42%
2023/07/14	15	26.22	22	26.44	26.15	-7	4,241	-0.17%
2023/07/13	4	26.35	0	0.00	26.00	4	4,225	0.09%
2023/07/12	5	26.37	6	26.73	26.30	-1	4,204	-0.02%
2023/07/11	0	0.00	15	26.22	26.40	-15	4,175	-0.36%
2023/07/10	1	25.70	7	25.79	25.65	-6	4,145	-0.14%
2023/07/07	2	26.53	2	26.48	26.60	0	4,132	0.00%
2023/07/06	0	0.00	4	26.75	26.75	-4	4,099	-0.10%
2023/07/05	3	26.95	2	26.80	26.85	1	4,089	0.02%
2023/07/04	3	27.00	0	0.00	26.95	3	4,052	0.07%
2023/07/03	0	0.00	3	26.85	26.90	-3	4,038	-0.07%
2023/06/30	1	26.45	0	0.00	26.65	1	4,008	0.02%
2023/06/28	5	26.15	0	0.00	26.00	5	4,003	0.12%
2023/06/27	11	26.33	1	26.55	26.15	10	3,998	0.25%
2023/06/26	11	26.77	4	26.99	26.65	7	4,010	0.17%
2023/06/21	11	27.25	2	27.13	27.45	9	3,960	0.23%
2023/06/20	35	27.08	50	27.39	27.90	-15	3,842	-0.39%
2023/06/19	2	25.90	1	25.85	25.90	1	3,533	0.03%
2023/06/16	9	26.19	9	26.52	26.20	0	3,512	0.00%
2023/06/15	7	26.15	12	26.07	26.20	-5	3,441	-0.15%
2023/06/14	2	25.60	2	25.80	25.60	0	3,371	0.00%
2023/06/13	10	25.59	5	25.60	25.70	5	3,338	0.15%
2023/06/12	35	25.60	25	25.54	25.50	10	3,282	0.30%
2023/06/09	58	26.53	43	26.68	26.75	15	3,162	0.47%
2023/06/08	110	28.14	101	28.19	28.10	9	2,968	0.30%	大買/大賣/
2023/06/07	18	26.46	15	26.53	27.05	3	2,338	0.13%
2023/06/06	1	24.35	0	0.00	24.80	1	2,066	0.05%
2023/06/05	0	0.00	29	24.71	24.35	-29	2,015	-1.44%
2023/06/02	12	23.91	15	24.12	23.60	-3	1,879	-0.16%
2023/06/01	1	23.50	6	23.40	23.35	-5	1,797	-0.28%
2023/05/29	0	0.00	5	22.80	22.70	-5	1,729	-0.29%
2023/05/26	15	23.01	0	0.00	22.80	15	1,711	0.88%
2023/05/25	0	0.00	8	23.04	23.10	-8	1,679	-0.48%
2023/05/24	0	0.00	3	22.70	22.85	-3	1,636	-0.18%
2023/05/23	8	22.70	6	22.78	22.65	2	1,628	0.12%
2023/05/19	4	22.48	4	22.63	22.45	0	1,592	0.00%
2023/05/18	10	22.25	6	22.28	22.60	4	1,573	0.25%
2023/05/17	19	23.02	26	22.95	22.10	-7	1,527	-0.46%
2023/05/16	5	22.40	1	22.25	22.40	4	1,322	0.30%
2023/05/15	0	0.00	10	21.40	21.35	-10	1,281	-0.78%
2023/05/12	2	20.95	6	20.90	21.40	-4	1,295	-0.31%
2023/05/11	2	20.95	6	20.90	20.80	-4	1,283	-0.31%
2023/05/10	0	0.00	2	21.45	21.50	-2	1,269	-0.16%
2023/05/09	12	21.98	0	0.00	21.10	12	1,256	0.96%
2023/05/08	21	22.38	16	22.42	22.45	5	1,192	0.42%
2023/05/04	0	0.00	6	21.33	21.35	-6	1,132	-0.53%
2023/05/02	10	21.15	1	21.25	21.25	9	1,348	0.67%
2023/04/25	2	20.25	0	0.00	20.25	2	1,600	0.12%
2023/04/24	0	0.00	3	20.60	20.65	-3	1,751	-0.17%
2023/04/21	4	20.65	0	0.00	20.45	4	1,789	0.22%
2023/04/20	0	0.00	1	20.75	20.80	-1	1,854	-0.05%
2023/04/19	3	21.03	4	21.03	21.00	-1	1,843	-0.05%
2023/04/18	5	21.20	0	0.00	20.85	5	1,826	0.27%
2023/04/17	5	21.20	0	0.00	21.25	5	1,814	0.28%
2023/04/14	0	0.00	6	20.83	21.00	-6	1,806	-0.33%
2023/04/13	5	20.95	16	21.00	20.70	-11	1,789	-0.61%
2023/04/12	0	0.00	2	21.23	21.25	-2	1,750	-0.11%
2023/04/11	16	20.62	0	0.00	20.60	16	1,706	0.94%
2023/04/10	0	0.00	5	20.40	20.30	-5	1,679	-0.30%
2023/03/31	0	0.00	2	19.80	19.75	-2	1,627	-0.12%
2023/03/28	0	0.00	1	19.40	19.35	-1	1,597	-0.06%
2023/03/27	5	19.65	0	0.00	19.55	5	1,583	0.32%
2023/03/20	0	0.00	0	18.40	18.55	0	1,575	0.00%
2023/03/17	1	18.25	0	0.00	18.30	1	1,576	0.06%
2023/03/13	0	0.00	1	18.25	18.35	-1	1,581	-0.06%
2023/03/10	1	18.70	0	0.00	18.50	1	1,587	0.06%
2023/03/07	0	0.00	19	19.10	19.25	-19	1,565	-1.21%
2023/03/06	0	0.00	1	19.35	19.20	-1	1,557	-0.06%
2023/03/01	6	18.74	0	0.00	18.75	6	1,554	0.39%
2023/02/23	0	19.15	0	0.00	19.20	0	1,545	0.00%
2023/02/21	0	0.00	1	19.40	19.30	-1	1,541	-0.06%
2023/02/20	5	19.25	0	0.00	19.30	5	1,546	0.32%
2023/02/17	0	0.00	1	18.95	19.20	-1	1,569	-0.06%
2023/02/16	0	0.00	18	19.00	19.05	-18	1,606	-1.12%
2023/02/13	10	18.75	0	0.00	18.75	10	1,603	0.62%
2023/02/10	0	0.00	0.5	18.90	18.90	-0.5	1,631	-0.03%
2023/02/09	1	19.20	0	0.00	19.20	1	1,669	0.06%
2023/02/07	0.2	19.35	0	0.00	19.30	0.2	1,675	0.01%
2023/02/06	0.1	19.20	0	0.00	19.15	0.1	1,691	0.00%
2023/02/03	4.2	19.66	1	19.65	19.45	3.2	1,682	0.19%
2023/02/02	5	19.90	3	19.85	19.95	2	1,663	0.12%
2023/02/01	1	20.00	4	19.95	19.95	-3	1,639	-0.18%
2023/01/31	21	20.29	99.1	20.39	20.10	-78.1	1,587	-4.92%
2023/01/30	37	20.01	3	19.30	20.10	34	1,420	2.39%
2023/01/17	3	18.28	1	18.40	18.30	2	1,329	0.15%
2023/01/16	40	18.11	0	0.00	18.25	40	1,328	3.01%
2023/01/13	55.1	18.84	7	18.89	18.70	48.1	1,292	3.72%
2023/01/12	28	18.76	25	19.08	19.10	3	1,212	0.25%
2023/01/11	2	17.95	0	17.95	17.80	2	1,048	0.19%
2023/01/10	0	17.80	2	17.80	17.70	-2	1,011	-0.19%
2023/01/03	2	16.45	0	0.00	16.45	2	961	0.21%
2022/12/29	2	16.15	0	0.00	16.15	2	974	0.21%
2022/12/26	0	0.00	3	16.35	16.25	-3	993	-0.30%
2022/12/20	0	0.00	2	16.55	16.15	-2	1,040	-0.19%
2022/12/16	0	0.00	19	16.65	16.65	-19	1,087	-1.75%
2022/12/15	1	17.05	3	16.92	17.00	-2	1,116	-0.18%
2022/12/14	0	0.00	6	16.98	16.90	-6	1,244	-0.48%
2022/12/13	2	16.80	0	0.00	16.80	2	1,302	0.15%
2022/12/12	3	16.82	4	16.91	16.95	-1	1,291	-0.08%
2022/12/08	0	0.00	1	16.15	16.15	-1	1,271	-0.08%
2022/12/07	2	16.00	0	0.00	16.10	2	1,278	0.16%
2022/12/01	0	0.00	0	16.45	16.40	0	1,263	0.00%
2022/11/30	1	16.60	1	16.45	16.55	0	1,261	0.00%
2022/11/29	0	0.00	1	16.20	16.15	-1	1,254	-0.08%
2022/11/25	1	16.15	0	0.00	16.00	1	1,263	0.08%
2022/11/24	2	16.05	0	0.00	16.15	2	1,255	0.16%
2022/11/23	3	16.10	0	16.00	16.05	3	1,255	0.24%
2022/11/16	0	0.00	3	16.28	16.15	-3	1,271	-0.24%
2022/11/15	1	16.50	5	16.72	16.65	-4	1,256	-0.32%
2022/11/14	0	0.00	0	16.40	16.50	0	1,223	0.00%
2022/11/11	0	0.00	3	16.00	16.00	-3	1,184	-0.25%
2022/11/10	0	0.00	1	16.05	16.15	-1	1,177	-0.08%
2022/11/09	0	0.00	1	16.10	16.10	-1	1,181	-0.08%
2022/11/07	2	16.08	0	0.00	16.30	2	1,174	0.17%
2022/11/04	3	14.95	0	0.00	15.10	3	1,119	0.27%
2022/11/02	0	0.00	1	15.15	15.25	-1	1,091	-0.09%
2022/11/01	0	0.00	1	14.70	14.95	-1	1,072	-0.09%
2022/10/28	0	0.00	1	14.25	14.25	-1	1,078	-0.09%
2022/10/14	0	0.00	0	13.90	14.15	0	1,045	0.00%
2022/10/13	1	13.75	0	0.00	13.50	1	1,054	0.09%
2022/10/12	1	14.00	0	0.00	14.20	1	1,050	0.10%
2022/10/11	1	14.35	0	0.00	14.15	1	1,074	0.09%
2022/10/04	0	0.00	1	15.05	15.00	-1	1,114	-0.09%
2022/10/03	0	0.00	0	14.60	14.80	0	1,149	0.00%
2022/09/30	0	0.00	10	14.35	14.80	-10	1,258	-0.79%
2022/09/29	1	14.35	0	0.00	14.35	1	1,317	0.08%
2022/09/28	1	13.95	1	14.05	14.05	0	1,342	0.00%
2022/09/27	1	14.55	1	14.55	14.80	0	1,355	0.00%
2022/09/26	1	15.15	0	0.00	14.55	1	1,369	0.07%
2022/09/23	1	15.70	0	0.00	15.70	1	1,387	0.07%
2022/09/22	11	16.55	1	16.40	16.15	10	1,402	0.71%
2022/09/21	29	16.53	22	16.73	16.70	7	1,376	0.51%
2022/09/20	17	16.08	15	16.18	16.50	2	1,256	0.16%
2022/09/05	0	0.00	1	16.15	16.15	-1	1,328	-0.08%
2022/09/02	5	16.50	2	16.55	16.40	3	1,345	0.22%
2022/09/01	0	0.00	90	16.60	16.60	-90	1,349	-6.67%
2022/08/29	56	16.98	0	0.00	16.80	56	1,375	4.07%
2022/08/26	3	17.32	1	17.40	17.40	2	1,386	0.14%
2022/08/24	0	0.00	57	17.15	17.20	-57	1,415	-4.03%
2022/08/23	1	17.20	0	0.00	17.20	1	1,414	0.07%
2022/08/22	0	0.00	5	17.65	17.65	-5	1,428	-0.35%
2022/08/19	0	0.00	3	17.60	17.70	-3	1,435	-0.21%
2022/08/15	2	17.20	0	0.00	17.30	2	1,459	0.14%
2022/08/11	1	16.75	0	0.00	16.75	1	1,450	0.07%
2022/08/09	0	0.00	1	16.75	16.75	-1	1,482	-0.07%
2022/07/27	13	17.20	0	0.00	17.20	13	1,998	0.65%
2022/07/25	0	0.00	1	17.45	17.35	-1	2,116	-0.05%
2022/07/22	10	17.30	0	0.00	17.15	10	2,145	0.47%
2022/07/21	0	0.00	1	17.20	17.35	-1	2,180	-0.05%
2022/07/20	12	17.22	0	0.00	17.20	12	2,215	0.54%
2022/07/19	56	17.25	0	0.00	17.25	56	2,257	2.48%
2022/07/15	20	16.30	0	0.00	16.15	20	2,310	0.87%
2022/07/12	2	15.95	0	0.00	15.80	2	2,465	0.08%
2022/07/11	0	0.00	6	16.58	16.45	-6	2,483	-0.24%
2022/07/08	4	17.36	0	0.00	17.10	4	2,494	0.16%
2022/07/06	4	20.53	0	0.00	20.40	4	2,365	0.17%
2022/07/01	5	20.90	77	20.31	20.15	-72	2,445	-2.94%
2022/06/30	37	21.69	0	0.00	21.35	37	2,440	1.52%
2022/06/28	0	0.00	1	22.55	22.45	-1	2,593	-0.04%
2022/06/27	2	22.60	0	0.00	22.65	2	2,721	0.07%
2022/06/24	1	22.00	0	0.00	21.95	1	2,822	0.04%
2022/06/22	6	22.08	0	0.00	21.90	6	3,182	0.19%
2022/06/21	20	22.75	0	0.00	22.60	20	3,228	0.62%
2022/06/14	1	23.40	0	0.00	23.80	1	3,277	0.03%
2022/06/13	1	23.65	10	23.61	23.75	-9	3,290	-0.27%
2022/06/08	5	24.55	0	0.00	24.60	5	3,321	0.15%
2022/06/07	0	0.00	1	24.75	24.75	-1	3,331	-0.03%
2022/06/06	1	24.80	1	24.70	24.70	0	3,348	0.00%
2022/06/02	7	25.20	2	25.20	25.15	5	3,399	0.15%
2022/06/01	3	24.95	0	0.00	24.90	3	3,458	0.09%
2022/05/30	0	24.45	2	24.60	24.55	-2	3,574	-0.06%
2022/05/25	1	23.90	0	0.00	24.10	1	3,652	0.03%
2022/05/24	1	24.25	0	0.00	23.80	1	3,685	0.03%
2022/05/23	1	24.20	0	0.00	24.25	1	3,704	0.03%
2022/05/19	0	0.00	12	23.15	23.70	-12	3,731	-0.32%
2022/05/18	5	23.70	1	23.55	23.70	4	3,721	0.11%
2022/05/17	1	23.25	0.7	23.44	23.40	0.3	3,729	0.01%
2022/05/16	0	0.00	34	23.05	23.20	-34	3,724	-0.91%
2022/05/13	4	23.10	0	0.00	23.05	4	3,727	0.11%
2022/05/12	2.2	23.50	1	23.50	22.75	1.2	3,724	0.03%
2022/05/11	6	23.29	2	23.30	23.20	4	3,728	0.11%
2022/05/10	3	24.22	4	24.15	24.40	-1	3,647	-0.03%
2022/05/09	17.5	26.57	0	0.00	26.50	17.5	3,494	0.50%
2022/05/06	3	28.97	0	0.00	29.40	3	3,420	0.09%
2022/05/05	2	30.80	2	30.10	29.80	0	3,401	0.00%
2022/05/04	0	0.00	106	29.85	29.85	-106	3,371	-3.14%	大賣/鉅額交易
2022/05/03	2	31.00	2	30.52	29.90	0	3,361	0.00%
2022/04/29	3	30.50	1	30.00	30.50	2	3,303	0.06%
2022/04/28	5	29.50	1	29.65	30.00	4	3,273	0.12%
2022/04/27	3	28.87	0	0.00	28.85	3	3,243	0.09%
2022/04/26	7	29.27	3	29.75	29.70	4	3,209	0.12%
2022/04/25	1	29.20	2	29.40	28.95	-1	3,167	-0.03%
2022/04/22	10.1	30.18	4	30.40	30.80	6.1	3,115	0.20%
2022/04/21	2	29.90	0	0.00	29.60	2	3,059	0.07%
2022/04/20	0	29.45	1	29.00	29.30	-1	3,060	-0.03%
2022/04/18	2	29.58	7	29.37	29.15	-5	3,071	-0.16%
2022/04/15	7	30.99	5	31.05	31.55	2	2,955	0.07%
2022/04/14	1	31.40	0	0.00	30.80	1	2,921	0.03%
2022/04/13	5	30.69	2	30.75	30.60	3	2,875	0.10%
2022/04/12	10	30.25	10	30.27	30.30	0	2,861	0.00%
2022/04/11	79	30.12	2	30.80	30.10	77	2,849	2.70%
2022/04/08	34	30.65	0	0.00	30.65	34	2,817	1.21%
2022/04/07	3	29.95	6	30.10	29.90	-3	2,791	-0.11%
2022/04/06	4	31.88	5	32.00	31.85	-1	2,718	-0.04%
2022/04/01	3	31.45	11	31.57	31.90	-8	2,708	-0.30%
2022/03/31	16.1	32.31	129	32.03	32.15	-112.9	2,702	-4.18%	大賣/鉅額交易
2022/03/30	14	32.75	20.2	32.65	32.95	-6.2	2,781	-0.22%
2022/03/29	5	31.37	7	31.64	31.80	-2	2,693	-0.07%
2022/03/28	35	30.30	8	31.04	31.30	27	2,592	1.04%
2022/03/25	96	30.17	25	30.18	30.20	71	2,442	2.91%
2022/03/24	3	29.02	5	29.17	28.95	-2	2,341	-0.09%
2022/03/22	0	0.00	2	28.20	28.45	-2	2,329	-0.09%
2022/03/21	5	28.28	0	0.00	28.30	5	2,321	0.22%
2022/03/18	2	27.35	0	0.00	28.25	2	2,310	0.09%
2022/03/17	4	27.20	1	27.30	27.10	3	2,299	0.13%
2022/03/16	2	27.45	0	0.00	27.40	2	2,279	0.09%
2022/03/15	0	0.00	113	26.50	26.50	-113	2,259	-5.00%	大賣/鉅額交易
2022/03/14	1	26.95	0	0.00	27.05	1	2,257	0.04%
2022/03/11	0	0.00	5	27.50	27.20	-5	2,298	-0.22%
2022/03/10	0	0.00	4	27.95	28.15	-4	2,282	-0.18%
2022/03/09	5	28.01	3	27.80	28.05	2	2,270	0.09%
2022/03/08	6	28.65	24	27.45	27.30	-18	2,259	-0.80%
2022/03/07	2	28.52	0	0.00	28.65	2	2,204	0.09%
2022/03/04	10.2	28.90	3	28.80	28.70	7.2	2,132	0.34%
2022/03/03	14	28.54	7	28.55	28.80	7	2,096	0.33%
2022/03/02	2	27.85	13	27.85	28.10	-11	2,061	-0.53%
2022/03/01	0	0.00	2	27.48	27.65	-2	2,017	-0.10%
2022/02/25	0	0.00	5	27.09	27.30	-5	1,993	-0.25%
2022/02/24	2	26.85	1	26.65	26.70	1	1,977	0.05%
2022/02/23	5	27.30	1	27.25	27.25	4	1,984	0.20%
2022/02/22	6	26.95	5	27.05	27.20	1	1,984	0.05%
2022/02/21	3	27.18	0	0.00	27.05	3	1,968	0.15%
2022/02/18	2	26.85	2	26.90	26.90	0	1,959	0.00%
2022/02/17	12	26.83	13	26.88	26.85	-1	1,980	-0.05%
2022/02/16	4	26.70	0	0.00	26.75	4	1,973	0.20%
2022/02/15	2	26.70	0	0.00	26.65	2	1,992	0.10%
2022/02/14	2	26.42	7	26.34	26.65	-5	2,012	-0.25%
2022/02/11	19	26.51	26	26.41	26.40	-7	2,021	-0.35%
2022/02/10	2	25.95	1	25.85	26.00	1	1,993	0.05%
2022/02/09	1	25.80	1	25.90	25.90	0	2,025	0.00%
2022/01/25	16	23.71	0	0.00	23.60	16	2,239	0.71%
2022/01/24	6	23.59	4	23.64	23.95	2	2,305	0.09%
2022/01/21	2	24.40	0	0.00	24.10	2	2,386	0.08%
2022/01/19	21	24.75	1	24.80	24.75	20	2,429	0.82%
2022/01/17	2	25.00	0	0.00	25.25	2	2,475	0.08%
2022/01/14	2	24.75	0	0.00	24.70	2	2,502	0.08%
2022/01/12	2	24.90	1	25.15	25.05	1	2,814	0.04%
2022/01/11	24	25.31	11	25.37	25.55	13	2,829	0.46%
2022/01/10	3	25.78	0	0.00	25.85	3	2,855	0.11%
2022/01/07	0	0.00	1	25.90	25.75	-1	2,902	-0.03%
2022/01/04	1	26.40	0	0.00	26.40	1	2,925	0.03%
2021/12/29	20	26.50	13	26.91	27.10	7	2,983	0.23%
2021/12/28	12	26.46	2	26.55	26.45	10	3,010	0.33%
2021/12/27	14	26.79	7	26.92	26.65	7	3,051	0.23%
2021/12/24	38	28.03	20	28.23	27.30	18	3,131	0.57%
2021/12/23	3	27.08	27	27.61	27.65	-24	3,073	-0.78%
2021/12/22	1	26.85	31	26.67	26.65	-30	3,105	-0.97%
2021/12/21	3	27.25	1	27.00	27.10	2	3,085	0.06%
2021/12/20	6	27.42	18	27.68	27.30	-12	3,085	-0.39%
2021/12/17	0	0.00	5	26.69	26.60	-5	2,960	-0.17%
2021/12/16	0	0.00	1	26.50	26.75	-1	2,936	-0.03%
2021/12/13	1	26.65	18	26.49	26.60	-17	2,900	-0.59%
2021/12/08	1	26.05	0	0.00	26.15	1	2,994	0.03%
2021/12/07	5	26.23	4	25.91	26.05	1	2,992	0.03%
2021/12/06	0	0.00	1	25.10	25.10	-1	2,925	-0.03%
2021/12/03	1	25.20	0	0.00	25.10	1	2,921	0.03%
2021/12/02	1	24.90	1	24.95	24.95	0	2,919	0.00%
2021/12/01	0	0.00	0	25.10	25.20	0	2,916	0.00%
2021/11/29	0	0.00	10	25.05	25.10	-10	2,921	-0.34%
2021/11/26	0	0.00	1	24.95	24.95	-1	2,895	-0.03%
2021/11/25	2	25.30	2	25.33	25.25	0	2,870	0.00%
2021/11/24	1	25.20	0	0.00	25.20	1	2,868	0.03%
2021/11/23	0	25.35	0	0.00	25.15	0	2,871	0.00%
2021/11/22	18	25.49	3	25.55	25.30	15	2,869	0.52%
2021/11/19	12	26.28	1	25.95	25.95	11	2,825	0.39%
2021/11/18	1	26.40	2	26.38	26.45	-1	2,807	-0.04%
2021/11/17	1	26.10	1	26.15	26.15	0	2,792	0.00%
2021/11/16	1	26.30	7	26.54	26.30	-6	2,785	-0.22%
2021/11/15	2	26.20	7	26.36	26.40	-5	2,763	-0.18%
2021/11/12	3	25.92	2	25.85	25.90	1	2,764	0.04%
2021/11/11	7	26.27	5	26.36	26.30	2	2,745	0.07%
2021/11/10	7	26.00	0	0.00	25.80	7	2,732	0.26%
2021/11/09	4	26.24	0	0.00	26.25	4	2,699	0.15%
2021/11/08	3	26.55	2	26.53	26.40	1	2,671	0.04%
2021/11/05	85	26.61	4	26.73	26.70	81	2,648	3.06%
2021/11/04	4	27.09	85	27.00	27.20	-81	2,606	-3.11%
2021/11/03	5	26.91	23	27.07	27.40	-18	2,587	-0.70%
2021/11/02	2	26.05	2	26.05	26.05	0	2,466	0.00%
2021/11/01	11	26.01	11	26.06	26.15	0	2,428	0.00%
2021/10/29	5	26.50	5	26.30	26.45	0	2,376	0.00%
2021/10/28	6	25.83	21	25.86	25.90	-15	2,332	-0.64%
2021/10/27	0	0.00	1	25.55	25.80	-1	2,294	-0.04%
2021/10/26	5	25.96	10	25.65	25.65	-5	2,294	-0.22%
2021/10/25	1	25.55	3	25.85	25.80	-2	2,285	-0.09%
2021/10/22	14	25.40	14	25.56	25.40	0	2,274	0.00%
2021/10/21	19	25.64	68	25.69	25.80	-49	2,263	-2.16%
2021/10/20	53	25.08	44	25.71	24.80	9	2,111	0.43%
2021/10/19	10	24.55	20	24.63	24.60	-10	1,942	-0.51%
2021/10/18	14	24.84	21	24.65	25.25	-7	1,933	-0.36%
2021/10/15	20	24.12	4	24.08	24.10	16	1,899	0.84%
2021/10/14	2	23.78	1	23.75	23.80	1	1,877	0.05%
2021/10/13	12	23.15	6	23.50	22.85	6	1,888	0.32%
2021/10/12	2	23.43	0	0.00	22.95	2	1,884	0.11%
2021/10/08	3	22.65	5	23.56	22.65	-2	1,891	-0.11%
2021/10/07	14	23.29	0	0.00	23.20	14	1,899	0.74%
2021/10/06	15	23.62	0	0.00	23.05	15	1,941	0.77%
2021/10/05	20	23.91	1	23.75	24.00	19	1,932	0.98%
2021/10/04	12	24.72	8	25.13	24.40	4	1,906	0.21%
2021/10/01	13	26.32	19.1	25.76	25.50	-6.1	1,866	-0.33%
2021/09/30	3	25.85	34.3	25.71	26.20	-31.3	1,781	-1.76%
2021/09/29	16	25.04	34	24.30	25.00	-18	1,680	-1.07%
2021/09/28	3	24.25	8	24.28	24.30	-5	1,680	-0.30%
2021/09/27	5	24.40	0	0.00	24.55	5	1,734	0.29%
2021/09/24	0	23.35	0	0.00	23.25	0	1,805	0.00%
2021/09/23	0	23.15	0	0.00	23.10	0	1,983	0.00%
2021/09/22	41	23.23	20	23.45	23.00	21	2,373	0.88%
2021/09/17	0	0.00	1	23.80	24.00	-1	2,467	-0.04%
2021/09/16	1	24.10	22	23.70	23.75	-21	2,506	-0.84%
2021/09/15	7	24.16	7	23.86	23.90	0	2,610	0.00%
2021/09/14	1	24.35	6	24.62	24.60	-5	2,621	-0.19%
2021/09/13	10	25.03	5	24.72	25.20	5	2,643	0.19%
2021/09/10	0.5	24.10	2	23.95	24.10	-1.5	2,701	-0.06%
2021/09/08	1	23.59	0	0.00	23.20	1	2,988	0.03%
2021/09/06	1	23.75	0	0.00	23.20	1	3,591	0.03%
2021/09/03	4	23.80	0	0.00	23.75	4	3,609	0.11%
2021/08/31	1	23.60	0	0.00	23.60	1	3,686	0.03%
2021/08/26	4	23.23	3	22.95	22.95	1	3,851	0.03%
2021/08/25	0.5	22.80	3	22.85	22.90	-2.5	3,876	-0.06%
2021/08/24	0	0.00	2	22.80	22.80	-2	3,906	-0.05%
2021/08/20	5	21.20	0	0.00	21.35	5	4,065	0.12%
2021/08/19	1	21.60	0	0.00	21.50	1	4,094	0.02%
2021/08/18	0	21.90	0	0.00	22.50	0	4,119	0.00%
2021/08/16	2	22.50	1	22.55	22.15	1	4,159	0.02%
2021/08/12	7	23.50	1	23.40	23.45	6	4,216	0.14%
2021/08/11	27	23.50	27	23.73	23.20	0	4,337	0.00%
2021/08/10	1	24.05	2	23.93	23.90	-1	4,415	-0.02%
2021/08/09	14	24.50	4	24.50	24.25	10	4,501	0.22%
2021/08/05	33	24.12	31	24.24	23.90	2	4,778	0.04%
2021/08/04	2	24.40	11	24.45	24.50	-9	4,899	-0.18%
2021/08/03	29	24.28	18	24.15	24.25	11	5,062	0.22%
2021/08/02	1	23.40	10	23.40	23.70	-9	5,131	-0.18%
2021/07/29	3	23.40	1	23.45	23.40	2	5,589	0.04%
2021/07/28	53	22.86	100	22.97	23.00	-47	5,852	-0.80%
2021/07/27	76	23.86	27	23.53	23.60	49	6,064	0.81%
2021/07/26	1	23.70	0	0.00	23.65	1	6,241	0.02%
2021/07/23	2	23.50	4	23.46	23.55	-2	6,495	-0.03%
2021/07/22	16	23.40	12	23.33	23.25	4	7,002	0.06%
2021/07/21	43	23.08	41	23.20	22.90	2	7,316	0.03%
2021/07/20	52	23.70	50	23.94	23.60	2	7,492	0.03%
2021/07/19	1	24.55	0	0.00	24.40	1	7,650	0.01%
2021/07/16	1	24.60	2	24.70	24.50	-1	8,011	-0.01%
2021/07/15	0	0.00	2	24.43	24.70	-2	8,131	-0.02%
2021/07/14	30	23.37	39	23.64	23.80	-9	8,382	-0.11%
2021/07/13	32	24.48	30	24.70	23.85	2	8,638	0.02%
2021/07/12	31	24.70	32	24.87	24.70	-1	8,720	-0.01%
2021/07/09	3	24.97	2	24.80	24.95	1	8,792	0.01%
2021/07/08	12	25.14	13	25.29	25.25	-1	8,905	-0.01%
2021/07/07	19.3	24.77	12	24.92	24.70	7.3	9,018	0.08%
2021/07/06	16	25.63	12	25.58	25.45	4	9,083	0.04%
2021/07/05	16	26.87	16	27.10	27.20	0	9,117	0.00%
2021/07/02	14	26.87	8	26.65	26.60	6	9,151	0.07%
2021/07/01	46	27.13	19	27.58	26.85	27	9,154	0.29%
2021/06/30	45	27.35	45	27.46	27.55	0	9,152	0.00%
2021/06/29	38	27.05	71	27.28	27.80	-33	9,092	-0.36%
2021/06/28	11	26.05	17	25.72	26.20	-6	8,919	-0.07%
2021/06/25	1	25.55	5	25.40	25.30	-4	9,037	-0.04%
2021/06/24	122	25.52	7	25.14	25.60	115	9,210	1.25%	大買/鉅額交易
2021/06/23	8	24.54	9	24.39	24.65	-1	9,134	-0.01%
2021/06/22	4	24.78	4	25.15	24.80	0	9,282	0.00%
2021/06/21	17	24.94	17.5	24.93	24.40	-0.5	9,268	-0.01%
2021/06/18	9	26.49	59	26.25	26.15	-50	9,191	-0.54%
2021/06/17	120	27.42	116	27.08	26.75	4	9,096	0.04%	大買/大賣/
2021/06/16	113	27.78	27	27.68	27.10	86	8,966	0.96%	大買/
2021/06/15	27	28.34	44.4	28.42	29.00	-17.4	8,732	-0.20%
2021/06/10	8	25.84	20	25.70	25.70	-12	8,443	-0.14%
2021/06/09	17	26.62	14	26.63	26.50	3	8,440	0.04%
2021/06/08	8	27.15	2	27.18	27.20	6	8,466	0.07%
2021/06/07	11.4	26.95	1	26.70	27.25	10.4	8,481	0.12%
2021/06/04	8	26.85	12	26.77	26.65	-4	8,456	-0.05%
2021/06/03	12	26.59	14	26.46	26.85	-2	8,468	-0.02%
2021/06/02	1	26.00	4	26.33	26.15	-3	8,487	-0.04%
2021/06/01	0	0.00	3	25.77	26.10	-3	8,530	-0.04%
2021/05/31	22.5	25.73	8	25.83	25.55	14.5	8,615	0.17%
2021/05/28	11	25.26	7	25.31	24.85	4	8,614	0.05%
2021/05/27	1	24.00	1	24.20	24.00	0	8,786	0.00%
2021/05/26	0	0.00	1	24.05	24.15	-1	9,239	-0.01%
2021/05/25	19.5	23.61	5	23.83	23.75	14.5	9,520	0.15%
2021/05/24	3	23.58	3	23.43	23.45	0	9,578	0.00%
2021/05/21	13	23.33	156	22.56	23.25	-143	9,676	-1.48%	大賣/鉅額交易
2021/05/20	21	23.17	32	22.78	22.70	-11	9,758	-0.11%
2021/05/19	23	23.33	28	23.41	23.50	-5	9,769	-0.05%
2021/05/18	28	22.30	19	21.92	22.40	9	9,713	0.09%
2021/05/17	38	21.13	118	20.96	20.40	-80	9,718	-0.82%	大賣/
2021/05/14	26	22.44	57	22.50	22.65	-31	9,653	-0.32%
2021/05/13	16	22.43	68	22.23	22.30	-52	9,564	-0.54%
2021/05/12	16.5	24.95	54	25.16	24.40	-37.5	9,371	-0.40%
2021/05/11	57	27.46	60	27.57	27.10	-3	9,253	-0.03%
2021/05/10	15	29.29	39	29.45	28.95	-24	9,095	-0.26%
2021/05/07	20	28.94	35	28.92	29.00	-15	8,997	-0.17%
2021/05/06	104	30.31	98	30.68	29.90	6	8,849	0.07%	大買/
2021/05/05	78	30.50	71	30.22	30.35	7	8,569	0.08%
2021/05/04	54.9	29.42	73	29.43	28.50	-18.1	8,340	-0.22%
2021/05/03	71.8	32.37	58	32.69	31.45	13.8	8,154	0.17%
2021/04/29	72	31.54	62	31.46	32.35	10	8,008	0.12%
2021/04/28	121	33.17	122.8	33.10	32.25	-1.8	7,758	-0.02%	大買/大賣/
2021/04/27	88.5	31.17	76.5	31.39	31.35	12	7,284	0.16%
2021/04/26	54	29.83	57	29.84	29.80	-3	6,954	-0.04%
2021/04/23	51	28.77	36	28.88	28.50	15	6,768	0.22%
2021/04/22	125	30.54	61	30.66	29.20	64	6,621	0.97%	大買/
2021/04/21	167	28.90	32	28.73	29.05	135	6,239	2.16%	大買/鉅額交易
2021/04/20	110.3	28.49	211	28.09	28.45	-100.7	6,136	-1.64%	大買/大賣/
2021/04/19	96	28.76	61	28.80	29.10	35	5,928	0.59%
2021/04/16	98	26.29	53	26.38	26.55	45	5,900	0.76%
2021/04/15	63	25.73	52.5	25.71	25.75	10.5	5,781	0.18%
2021/04/14	45.2	24.21	51	24.49	24.65	-5.8	5,703	-0.10%
2021/04/13	74.3	25.01	22	24.96	24.40	52.3	5,646	0.93%
2021/04/12	14	25.86	43	25.68	26.00	-29	5,525	-0.52%
2021/04/09	27	25.03	11.6	24.91	24.65	15.4	5,461	0.28%
2021/04/08	26	24.53	51	24.62	24.85	-25	5,396	-0.46%
2021/04/07	30	24.05	31	24.13	23.95	-1	5,309	-0.02%
2021/04/06	11	24.26	23	24.37	24.05	-12	5,288	-0.23%
2021/04/01	114	23.81	80	23.90	23.85	34	5,239	0.65%	大買/
2021/03/31	168	24.13	96	24.13	24.35	72	5,257	1.37%	大買/
2021/03/30	64	23.25	69	23.46	23.40	-5	5,095	-0.10%
2021/03/29	59	22.64	34	22.55	23.50	25	4,944	0.51%
2021/03/26	5	21.25	3	21.45	21.60	2	4,992	0.04%
2021/03/25	19	21.78	22	22.07	21.35	-3	5,302	-0.06%
2021/03/24	5.6	20.74	10	21.38	21.45	-4.4	5,198	-0.08%
2021/03/23	9	21.13	3	21.18	21.05	6	5,161	0.12%
2021/03/22	0	0.00	10	21.73	21.55	-10	5,142	-0.19%
2021/03/19	3	21.40	3	21.28	21.50	0	5,112	0.00%
2021/03/18	2	21.60	3	21.60	21.35	-1	5,115	-0.02%
2021/03/17	9	21.23	3	21.10	21.15	6	5,126	0.12%
2021/03/16	3	21.50	7	21.90	21.50	-4	5,144	-0.08%
2021/03/15	4	21.84	9	21.64	21.70	-5	5,186	-0.10%
2021/03/12	2	21.38	1	21.50	21.65	1	5,385	0.02%
2021/03/11	5	21.22	20	21.19	21.35	-15	5,394	-0.28%
2021/03/10	7	21.66	3	21.63	21.55	4	5,421	0.07%
2021/03/09	16	21.15	19	21.08	21.55	-3	5,444	-0.06%
2021/03/08	6.3	21.44	11	21.30	21.25	-4.7	5,428	-0.09%
2021/03/05	10	21.53	15	21.43	21.45	-5	5,478	-0.09%
2021/03/04	42	21.86	26	21.82	21.70	16	5,530	0.29%
2021/03/03	30	21.49	41	21.62	21.45	-11	5,608	-0.20%
2021/03/02	55	22.09	39	22.05	21.30	16	5,785	0.28%
2021/02/26	125	22.04	85	22.17	21.85	40	5,752	0.70%	大買/
2021/02/25	27	21.35	32	21.56	21.80	-5	5,385	-0.09%
2021/02/24	9	19.85	7	19.85	19.85	2	5,295	0.04%
2021/02/23	67.7	19.61	12	19.60	19.60	55.7	5,245	1.06%
2021/02/22	14.3	19.14	5	19.35	19.35	9.3	5,155	0.18%
2021/02/19	11	18.30	6	17.99	18.60	5	5,124	0.10%
2021/02/18	8	17.81	0	0.00	17.95	8	5,179	0.15%
2021/02/17	12	17.38	11	17.78	17.80	1	5,167	0.02%
2021/02/05	12	16.79	0	0.00	16.80	12	5,140	0.23%
2021/02/04	0	0.00	10	16.65	16.50	-10	5,121	-0.20%
2021/02/03	0	0.00	1	16.60	16.45	-1	5,134	-0.02%
2021/02/02	0	0.00	1	16.35	16.50	-1	5,195	-0.02%
2021/02/01	3	15.90	3	16.05	16.25	0	5,236	0.00%
2021/01/29	1.2	16.35	4	16.40	16.30	-2.8	5,331	-0.05%
2021/01/28	9	16.63	20	16.65	16.60	-11	5,369	-0.20%
2021/01/26	8	16.60	1	16.50	16.55	7	5,398	0.13%
2021/01/25	3	16.43	8	16.36	16.40	-5	5,405	-0.09%
2021/01/22	10	15.58	11	15.74	15.70	-1	5,671	-0.02%
2021/01/21	0	0.00	2	15.30	15.35	-2	5,632	-0.04%
2021/01/20	3	15.22	4	15.25	15.00	-1	5,667	-0.02%
2021/01/19	5	15.98	7	16.20	15.80	-2	5,645	-0.04%
2021/01/18	1	15.70	1	15.50	15.90	0	5,649	0.00%
2021/01/15	4	15.95	1	15.85	15.85	3	5,632	0.05%
2021/01/14	0	0.00	26	16.47	16.40	-26	5,614	-0.46%
2021/01/13	0	0.00	3	16.55	16.55	-3	5,651	-0.05%
2021/01/12	4	16.46	0	0.00	16.55	4	5,630	0.07%
2021/01/11	45	17.50	40	17.40	17.40	5	5,572	0.09%
2021/01/08	0	0.00	12	17.05	17.15	-12	5,336	-0.22%
2021/01/07	0	0.00	2	17.45	17.45	-2	5,342	-0.04%
2021/01/06	17	17.07	13	17.32	16.95	4	5,376	0.07%
2021/01/05	2	17.68	0	0.00	17.80	2	5,361	0.04%
2021/01/04	4.1	17.69	1	17.75	17.60	3.1	5,530	0.06%
2020/12/31	2	18.00	1	18.00	18.05	1	5,509	0.02%
2020/12/30	2	18.15	0	0.00	18.20	2	5,522	0.04%
2020/12/29	20	18.30	3	18.47	18.25	17	5,541	0.31%
2020/12/28	2	18.50	2	18.35	18.30	0	5,519	0.00%
2020/12/25	9	18.96	6	18.98	18.60	3	5,484	0.05%
2020/12/24	0	0.00	1	18.40	18.35	-1	5,368	-0.02%
2020/12/23	2	18.10	36	18.14	18.10	-34	5,331	-0.64%
2020/12/22	100.4	18.95	40.3	19.12	18.05	60.1	5,307	1.13%
2020/12/21	52.9	19.54	24	19.58	19.85	28.9	5,131	0.56%
2020/12/18	3	18.45	6	18.27	18.40	-3	4,845	-0.06%
2020/12/17	0.3	18.00	0	0.00	17.85	0.3	4,828	0.01%
2020/12/16	13	18.19	23	17.96	17.85	-10	4,871	-0.21%
2020/12/15	3	17.75	1	17.65	17.65	2	4,869	0.04%
2020/12/14	1	17.55	1	17.65	17.95	0	4,881	0.00%
2020/12/11	1.6	17.68	1	18.20	17.65	0.6	4,895	0.01%
2020/12/10	10.2	18.05	16	17.90	18.10	-5.8	4,911	-0.12%
2020/12/09	4.3	18.28	10	18.25	18.20	-5.7	4,915	-0.12%
2020/12/08	18	18.74	8	18.93	18.50	10	5,112	0.20%
2020/12/07	0	0.00	4	18.10	17.90	-4	5,023	-0.08%
2020/12/04	4	18.04	6	18.20	18.05	-2	5,248	-0.04%
2020/12/03	0	0.00	9	18.03	17.80	-9	5,504	-0.16%
2020/12/02	5	17.86	3	17.98	17.90	2	5,786	0.03%
2020/12/01	8	18.23	15	18.04	18.15	-7	5,927	-0.12%
2020/11/30	20	18.01	20	17.96	17.85	0	5,822	0.00%
2020/11/27	24	17.99	20	17.88	18.15	4	5,719	0.07%
2020/11/26	38	17.76	132	17.80	17.75	-94	5,588	-1.68%	大賣/
2020/11/25	23	16.76	48	16.73	16.70	-25	5,370	-0.47%
2020/11/24	22	16.30	10	16.03	16.50	12	5,153	0.23%
2020/11/23	134	15.75	8	15.97	15.75	126	5,057	2.49%	大買/鉅額交易
2020/11/20	5	15.41	10.8	15.20	15.20	-5.8	4,859	-0.12%
2020/11/19	1	15.65	5.2	15.51	15.55	-4.2	4,802	-0.09%
2020/11/18	2	15.60	30	15.65	15.60	-28	4,769	-0.59%
2020/11/17	6	15.95	81	15.71	15.95	-75	4,706	-1.59%
2020/11/16	0	0.00	11	15.42	15.35	-11	4,617	-0.24%
2020/11/13	1	15.35	2	15.15	15.35	-1	4,660	-0.02%
2020/11/12	13	14.90	0	0.00	14.95	13	4,632	0.28%
2020/11/11	0	0.00	4	15.05	15.05	-4	4,633	-0.09%
2020/11/10	8	14.78	10	14.70	14.85	-2	4,606	-0.04%
2020/11/09	5	15.05	5	15.13	15.00	0	4,559	0.00%
2020/11/06	57	14.96	0	0.00	14.70	57	4,522	1.26%
2020/11/05	9	15.41	2	15.45	15.45	7	4,429	0.16%
2020/11/04	11	15.40	10	15.40	15.55	1	4,393	0.02%
2020/11/02	2	14.85	0	0.00	14.95	2	4,323	0.05%
2020/10/30	82	15.49	92	15.57	15.05	-10	4,272	-0.23%
2020/10/29	2	14.85	1	14.60	15.00	1	3,955	0.03%
2020/10/28	3	15.27	1	15.30	15.10	2	3,944	0.05%
2020/10/27	18	14.96	1	15.10	14.95	17	3,886	0.44%
2020/10/23	1	14.90	2	14.85	14.85	-1	3,844	-0.03%
2020/10/22	4	15.04	2	15.05	14.95	2	3,843	0.05%
2020/10/21	58	15.04	19	15.07	15.05	39	3,820	1.02%
2020/10/20	1	14.75	1	14.65	14.60	0	3,774	0.00%
2020/10/19	1	14.75	0	0.00	14.55	1	3,764	0.03%
2020/10/16	3	14.62	0	0.00	14.65	3	3,755	0.08%
2020/10/13	11	14.85	14	14.88	14.85	-3	3,651	-0.08%
2020/10/12	3	14.73	12	15.05	15.30	-9	3,599	-0.25%
2020/10/08	16	14.71	3	15.10	14.50	13	3,480	0.37%
2020/10/07	41	14.68	32	14.69	14.65	9	3,453	0.26%
2020/10/06	2	14.48	6	14.13	14.70	-4	3,439	-0.12%
2020/10/05	5	13.80	0	0.00	14.20	5	3,407	0.15%
2020/09/30	0	0.00	0	13.50	13.50	0	3,393	0.00%
2020/09/28	1	13.90	0	0.00	13.90	1	3,399	0.03%
2020/09/25	5	13.40	13	13.75	13.50	-8	3,390	-0.24%
2020/09/24	7	13.74	1	13.70	13.40	6	3,341	0.18%
2020/09/23	1	14.45	5	14.55	14.45	-4	3,264	-0.12%
2020/09/22	11	14.38	20	14.48	14.45	-9	3,205	-0.28%
2020/09/21	18	15.08	11	14.96	14.80	7	3,138	0.22%
2020/09/18	2	15.05	1.5	15.17	15.05	0.5	3,079	0.02%
2020/09/17	0	0.00	2	15.10	14.90	-2	3,043	-0.07%
2020/09/11	83	16.03	53.5	16.19	15.20	29.5	2,834	1.04%
2020/09/10	5	15.95	28	15.80	15.85	-23	2,568	-0.90%
2020/09/09	3	15.10	11	15.27	15.60	-8	2,419	-0.33%
2020/09/08	46	15.39	16	15.33	15.05	30	2,123	1.41%
2020/09/07	2	15.10	6	14.85	15.10	-4	1,790	-0.22%
2020/09/04	11	13.97	29	14.03	13.75	-18	1,452	-1.24%
2020/09/02	0	0.00	6	13.33	13.20	-6	1,249	-0.48%
2020/09/01	50	13.27	54	13.36	13.35	-4	1,218	-0.33%
2020/08/31	6	13.11	12	12.99	12.80	-6	1,152	-0.52%
2020/08/28	1	12.35	0	0.00	12.45	1	1,095	0.09%
2020/08/27	0	0.00	53	12.60	12.40	-53	1,088	-4.87%
2020/08/26	60	12.42	0	0.00	12.45	60	1,061	5.65%
2020/08/24	0	0.00	1	11.90	11.95	-1	1,027	-0.10%
2020/08/21	5	12.00	0	0.00	12.00	5	1,022	0.49%
2020/08/20	3	12.07	0	0.00	11.70	3	992	0.30%
2020/08/19	3	12.75	10	12.70	12.50	-7	949	-0.74%
2020/08/18	13	12.49	5	12.50	12.70	8	843	0.95%
2020/08/13	0	0.00	6	11.75	11.70	-6	774	-0.78%
2020/08/11	5	11.95	5	11.90	11.90	0	717	0.00%
2020/08/10	1	12.00	5	12.20	12.20	-4	694	-0.58%
2020/08/07	0	11.80	0	0.00	11.90	0	687	0.00%
2020/08/04	0	11.40	0	0.00	11.45	0	660	0.00%
2020/07/30	0	0.00	2	11.25	11.25	-2	671	-0.30%
2020/07/29	0	0.00	2	11.00	11.05	-2	673	-0.30%
2020/07/28	0	0.00	11	11.04	10.90	-11	669	-1.64%
2020/07/27	2	11.20	0	0.00	11.10	2	662	0.30%
2020/07/23	0	11.40	0	0.00	11.50	0	655	0.00%
2020/07/21	0	0.00	2	11.55	11.60	-2	648	-0.31%
2020/07/15	22	11.68	14	11.74	11.80	8	619	1.29%
2020/07/14	0	0.00	5	11.30	11.25	-5	549	-0.91%
2020/07/13	5	11.10	0	0.00	11.35	5	545	0.92%
2020/07/10	0	0.00	7	11.00	11.00	-7	524	-1.33%
2020/07/09	2	10.85	0	0.00	10.90	2	508	0.39%
2020/07/08	3	11.00	3	10.95	10.95	0	497	0.00%
2020/07/01	0	0.00	3	10.70	10.70	-3	432	-0.69%
2020/06/19	0	0.00	10	10.80	10.75	-10	416	-2.40%
2020/06/18	3	10.80	0	0.00	10.75	3	409	0.73%
2020/06/17	10	10.70	0	0.00	10.75	10	409	2.44%
2020/06/12	0	0.00	14	10.38	10.35	-14	411	-3.40%
2020/06/10	3	10.45	0	0.00	10.40	3	397	0.75%
2020/06/03	0	0.00	1	10.15	10.10	-1	435	-0.23%
2020/05/26	1	10.05	0	0.00	10.05	1	435	0.23%
2020/05/14	3	10.10	0	0.00	10.00	3	430	0.70%
2020/05/04	0	0.00	9	10.40	10.40	-9	368	-2.44%
2020/04/21	0	0.00	5	9.95	9.92	-5	362	-1.38%
2020/04/17	2	10.25	2	10.23	10.15	0	353	0.00%
2020/04/13	0	0.00	2	10.00	10.00	-2	336	-0.60%
2020/04/07	0	0.00	12	9.40	9.42	-12	334	-3.59%
2020/03/27	2	9.18	0	0.00	9.09	2	336	0.59%
2020/03/25	0	8.92	0	0.00	8.90	0	330	0.00%
2020/03/20	0	0.00	5	8.28	8.38	-5	335	-1.49%
2020/03/13	7	9.30	0	0.00	9.39	7	320	2.18%
2020/03/12	6	9.73	0	0.00	9.82	6	308	1.94%
2020/03/10	5	10.20	55	10.29	10.30	-50	288	-17.32%
2020/03/09	15	9.86	0	0.00	9.85	15	268	5.59%
2020/03/06	15	9.99	0	0.00	10.00	15	263	5.69%
2020/03/05	10	10.05	0	0.00	10.10	10	263	3.80%
2020/02/25	0	10.30	0	0.00	10.20	0	252	0.00%
2020/02/24	1	10.30	0	0.00	10.25	1	248	0.40%
2020/02/20	0	10.30	0	0.00	10.35	0	248	0.00%
2020/02/12	0	10.55	0	0.00	10.55	0	240	0.00%
2020/02/10	1	10.25	0	0.00	10.30	1	242	0.41%
2020/01/30	5	10.45	0	0.00	10.45	5	233	2.14%
2020/01/14	5	10.94	0	0.00	11.00	5	215	2.32%
2020/01/13	0	11.00	0	0.00	11.00	0	217	0.00%
2020/01/08	3	10.75	0	0.00	10.70	3	220	1.36%
2019/12/24	0	0.00	3	10.85	10.85	-3	220	-1.36%
2019/12/18	0	11.00	0	0.00	11.00	0	271	0.00%
2019/12/17	3	11.20	0	0.00	11.10	3	285	1.05%
2019/12/16	0	11.10	2	11.00	11.10	-2	284	-0.70%
2019/12/10	2	10.80	0	0.00	10.75	2	405	0.49%
2019/10/17	0	0.00	2	10.65	10.70	-2	820	-0.24%
2019/10/16	3	10.53	1	10.65	10.70	2	818	0.24%
2019/10/01	4	10.60	0	0.00	10.55	4	797	0.50%
2019/09/27	5	10.70	0	0.00	10.70	5	787	0.64%
2019/09/25	10	11.33	0	0.00	10.90	10	773	1.29%
2019/09/23	0	0.00	1	11.35	11.40	-1	730	-0.14%
2019/09/20	1	11.40	0	0.00	11.30	1	723	0.14%
2019/09/05	7	11.06	7	11.18	11.25	0	518	0.00%
2019/09/04	1	11.20	2	11.08	10.95	-1	475	-0.21%
2019/09/03	0	0.00	4	10.50	11.35	-4	377	-1.06%
2019/08/15	0	0.00	3	10.25	10.05	-3	178	-1.68%
2019/08/13	0	0.00	2	9.82	9.75	-2	140	-1.43%
2019/08/08	5	9.61	0	0.00	9.61	5	149	3.35%
2019/07/01	10	10.08	0	0.00	10.10	10	193	5.17%
2019/06/25	0	0.00	1	10.10	10.10	-1	194	-0.51%
2019/06/14	1	10.00	0	0.00	10.10	1	193	0.52%
2019/05/29	0	0.00	7	10.20	10.20	-7	183	-3.82%
2019/05/17	0	0.00	4	10.00	10.00	-4	176	-2.27%
2019/05/15	11	10.16	0	0.00	10.45	11	162	6.77%
2019/05/03	0	0.00	2	9.75	9.79	-2	119	-1.68%
2019/04/19	1	9.85	0	0.00	9.86	1	122	0.82%
2019/04/11	2	9.81	0	0.00	9.81	2	124	1.60%
2019/03/27	5	9.79	0	0.00	9.82	5	109	4.57%
2019/03/26	2	9.91	0	0.00	9.82	2	109	1.82%
2019/03/18	0	9.99	0	0.00	9.98	0	108	0.00%
2019/02/25	2	9.80	0	0.00	9.93	2	123	1.62%
2019/02/21	0	9.90	0	0.00	9.81	0	129	0.00%
2019/01/23	5	9.63	0	0.00	9.66	5	128	3.89%
2019/01/14	0	9.50	0	0.00	9.50	0	128	0.00%
2019/01/04	3	9.35	0	0.00	9.38	3	132	2.26%
2018/12/25	3	9.48	0	0.00	9.48	3	147	2.03%
2018/11/06	2	9.30	0	0.00	9.36	2	161	1.24%
2018/11/05	0	9.24	0	0.00	9.24	0	162	0.00%
2018/10/15	0	0.00	5	9.39	9.39	-5	172	-2.89%
2018/10/11	3	9.40	13	9.85	9.40	-10	169	-5.90%
2018/10/09	13	10.00	0	0.00	10.00	13	162	7.98%
2018/10/08	0	10.05	0	0.00	9.96	0	163	0.00%
2018/10/05	3	10.00	1	10.00	10.00	2	162	1.23%
2018/09/04	0	10.50	0	0.00	10.40	0	227	0.00%
2018/09/03	0	10.20	3	10.30	10.30	-3	233	-1.29%
2018/08/14	4	10.28	0	0.00	10.35	4	286	1.39%
2018/08/13	2	10.45	70	10.42	10.40	-68	286	-23.71%
2018/08/10	70	10.65	0	0.00	10.65	70	283	24.72%
2018/08/03	3	10.48	0	0.00	10.45	3	308	0.97%
2018/07/31	3	10.55	0	0.00	10.55	3	346	0.86%
2018/07/18	3	10.45	0	0.00	10.50	3	397	0.76%
2018/07/17	3	10.50	0	0.00	10.50	3	405	0.74%
2018/07/10	1	10.55	0	0.00	10.55	1	486	0.21%
2018/07/06	2	10.50	0	0.00	10.45	2	538	0.37%
2018/07/05	11	10.75	0	0.00	10.70	11	569	1.93%
2018/07/04	6	11.12	0	0.00	11.15	6	732	0.82%
2018/07/03	2	11.25	0	0.00	11.25	2	962	0.21%
2018/07/02	5	11.25	0	0.00	11.30	5	979	0.51%
2018/06/29	2	11.30	0	0.00	11.30	2	1,085	0.18%
2018/06/19	2	11.30	0	0.00	11.30	2	1,137	0.18%
2018/06/06	1	11.45	0	0.00	11.45	1	1,132	0.09%
2018/06/05	2	11.35	0	0.00	11.35	2	1,128	0.18%
2018/06/04	3	11.30	0	0.00	11.45	3	1,121	0.27%
2018/05/30	2	11.00	0	0.00	11.00	2	1,113	0.18%
2018/05/28	0	11.10	0	0.00	11.10	0	1,118	0.00%
2018/05/24	0	11.30	0	0.00	11.20	0	1,136	0.00%
2018/05/18	2	11.20	0	0.00	11.15	2	1,206	0.17%
2018/05/09	5	11.60	0	0.00	11.50	5	1,249	0.40%
2018/05/08	2	11.30	0	0.00	11.30	2	1,236	0.16%
2018/05/03	5	11.30	0	0.00	11.30	5	1,258	0.40%
2018/04/17	0	0.00	3	12.03	11.80	-3	2,004	-0.15%
2018/04/16	0	0.00	1	11.85	11.70	-1	2,104	-0.05%
2018/04/13	0	0.00	1	12.10	11.85	-1	2,147	-0.05%
2018/04/12	0	0.00	13	12.15	12.00	-13	2,169	-0.60%
2018/04/11	0	0.00	4	12.45	12.30	-4	2,203	-0.18%
2018/04/10	16	13.62	54	13.51	12.40	-38	2,235	-1.70%
2018/04/09	14	13.35	13	13.15	13.45	1	2,145	0.05%
2018/04/02	51	12.50	4	12.55	12.35	47	2,081	2.26%
2018/03/22	5	11.64	0	0.00	11.55	5	2,016	0.25%
2018/03/05	0	11.70	1	11.55	11.55	-1	2,124	-0.05%
2018/03/01	0	0.00	2	11.45	11.65	-2	2,194	-0.09%
2018/02/27	0	12.00	2	11.60	11.60	-2	2,189	-0.09%
2018/02/23	0	0.00	2	11.35	11.45	-2	2,169	-0.09%
2018/02/09	5	10.50	0	0.00	10.65	5	2,110	0.24%
2018/02/06	0	0.00	2	11.10	10.70	-2	2,090	-0.10%
2018/02/02	0	11.40	0	0.00	11.40	0	2,072	0.00%
2018/01/31	2	11.35	0	0.00	11.35	2	2,070	0.10%
2018/01/24	2	11.80	0	0.00	11.80	2	2,029	0.10%
2018/01/18	0	0.00	5	12.00	11.85	-5	1,985	-0.25%
2018/01/17	59	12.32	60	12.30	12.35	-1	1,942	-0.05%
2018/01/15	2	12.50	2	12.55	12.75	0	1,526	0.00%
2018/01/11	2	12.20	6	12.40	12.20	-4	1,419	-0.28%
2018/01/10	0	12.05	1	12.05	12.05	-1	1,253	-0.08%
2018/01/04	0	0.00	3	11.75	11.70	-3	1,010	-0.30%
2018/01/02	5	11.70	5	11.55	11.50	0	865	0.00%