台聚 (1304)-群益金鼎-內湖券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
15.20
漲跌
▲0.15
漲幅
+1.00%
成交量
957張
產業
上市塑膠類股
799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

台聚 (1304)籌碼相關－群益金鼎-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-內湖券商分點個股進出
群益金鼎-內湖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
2024/06/06	0	15.10	0	0.00	15.20	0	2,525	0.00%
2024/06/04	0.1	15.50	0	0.00	15.55	0.1	2,483	0.00%
2024/05/22	0	0.00	20	16.10	16.15	-20	2,283	-0.88%
2024/05/17	0	0.00	30	16.46	16.45	-30	2,210	-1.36%
2024/05/14	0	0.00	2	16.25	16.05	-2	2,150	-0.09%
2024/05/03	0	0.00	24	16.28	16.10	-24	1,893	-1.27%
2024/05/02	0	0.00	0.9	16.15	16.15	-0.9	1,865	-0.05%
2024/04/11	52	16.25	0	0.00	16.20	52	1,329	3.91%
2024/04/03	0	0.00	0.8	16.05	15.95	-0.8	1,238	-0.06%
2024/04/01	1	16.35	0	0.00	16.30	1	1,213	0.08%
2024/03/27	2	16.00	0	0.00	15.95	2	1,211	0.17%
2024/03/25	0	16.00	0	0.00	16.05	0	1,166	0.00%
2024/03/20	0	16.35	0	0.00	16.10	0	1,184	0.00%
2024/03/18	0	16.55	0	0.00	16.55	0	1,153	0.00%
2024/03/15	0.3	16.99	0	0.00	16.75	0.3	1,121	0.02%
2024/03/08	0	17.35	0	0.00	17.00	0	1,083	0.00%
2024/03/07	0	17.75	3	17.55	17.55	-3	1,055	-0.28%
2024/03/05	0	17.95	0	0.00	17.85	0	1,041	0.00%
2024/03/01	0	0.00	13	18.11	18.10	-13	1,019	-1.28%
2024/02/27	0	0.00	3	18.22	18.20	-3	1,022	-0.29%
2024/02/19	1	18.70	0	0.00	18.75	1	1,047	0.10%
2024/01/25	2	18.35	0	0.00	18.15	2	1,117	0.18%
2024/01/23	2	18.25	0	0.00	18.25	2	1,110	0.18%
2024/01/17	0.1	18.20	0	0.00	18.05	0.1	1,091	0.01%
2023/12/19	0	0.00	1	20.20	20.15	-1	1,229	-0.08%
2023/12/18	1	20.55	0	0.00	20.75	1	1,220	0.08%
2023/12/08	0	0.00	0	19.55	19.55	0	1,152	0.00%
2023/12/01	0	0.00	1	19.90	19.80	-1	1,211	-0.08%
2023/11/22	1	20.15	0	0.00	20.20	1	1,239	0.08%
2023/10/20	0.1	19.05	0	0.00	19.10	0.1	1,762	0.00%
2023/10/18	0	19.65	0	0.00	20.30	0	1,730	0.00%
2023/10/11	0.1	20.17	0	0.00	20.10	0.1	1,676	0.00%
2023/10/04	0.1	20.40	0	0.00	20.30	0.1	1,727	0.00%
2023/09/12	3	21.40	1	21.35	21.35	2	2,011	0.10%
2023/09/11	1	22.10	1	21.85	21.45	0	2,004	0.00%
2023/09/08	13	22.03	7	21.88	21.85	6	1,980	0.30%
2023/09/07	5	21.10	0	0.00	21.10	5	1,933	0.26%
2023/09/06	0	0.00	0	21.40	21.10	0	1,934	0.00%
2023/08/30	1	21.10	0	0.00	21.10	1	1,919	0.05%
2023/08/22	0	21.00	0	0.00	20.70	0	1,949	0.00%
2023/08/17	0	20.70	0	0.00	20.85	0	1,924	0.00%
2023/08/10	0	0.00	2	23.90	23.85	-2	1,820	-0.11%
2023/08/09	2	24.53	5	24.40	24.10	-3	1,815	-0.17%
2023/08/08	2	24.45	0	0.00	24.45	2	1,801	0.11%
2023/08/02	7	24.40	7	24.43	24.30	0	1,703	0.00%
2023/08/01	3	23.72	3	23.67	23.60	0	1,583	0.00%
2023/07/31	10	23.36	14	23.23	23.30	-4	1,573	-0.25%
2023/07/28	0	0.00	1	22.45	22.75	-1	1,538	-0.06%
2023/07/27	2	22.30	0	0.00	22.55	2	1,522	0.13%
2023/07/26	0	0.00	4	22.73	22.90	-4	1,496	-0.27%
2023/07/25	2	22.80	0	0.00	22.85	2	1,475	0.14%
2023/07/24	0	0.00	2	22.55	22.50	-2	1,450	-0.14%
2023/07/19	4	22.30	0	0.00	22.35	4	1,461	0.27%
2023/07/06	0	0.00	1	24.25	23.65	-1	1,460	-0.07%
2023/07/03	1	24.90	0	0.00	24.05	1	1,458	0.07%
2023/06/15	0	0.00	2	23.13	23.20	-2	1,704	-0.12%
2023/06/13	0	0.00	4	23.15	23.20	-4	1,953	-0.20%
2023/05/29	4	22.95	0	0.00	22.85	4	2,082	0.19%
2023/05/05	0	0.00	1	24.55	24.45	-1	2,280	-0.04%
2023/04/24	1	25.80	1	26.00	25.75	0	2,555	0.00%
2023/04/21	0	0.00	21	25.30	25.40	-21	2,592	-0.81%
2023/04/20	3	25.47	1	25.75	25.35	2	2,690	0.07%
2023/04/19	1	26.05	0	0.00	25.85	1	2,716	0.04%
2023/04/13	0	0.00	5	26.65	26.60	-5	2,636	-0.19%
2023/04/10	0	0.00	10	27.14	26.95	-10	2,662	-0.38%
2023/04/07	43	26.95	1	26.95	27.05	42	2,666	1.57%
2023/04/06	1	26.55	1	27.10	26.55	0	2,665	0.00%
2023/03/31	1	26.50	0	0.00	26.50	1	2,707	0.04%
2023/03/27	4	25.75	0	0.00	25.65	4	2,956	0.14%
2023/03/24	3	25.95	0	0.00	25.75	3	3,050	0.10%
2023/03/22	2	26.75	0	0.00	26.05	2	3,135	0.06%
2023/03/21	1	26.55	2	26.65	26.55	-1	3,134	-0.03%
2023/03/20	3	26.87	7	26.74	26.90	-4	3,101	-0.13%
2023/03/17	4	26.63	5	26.59	26.30	-1	3,075	-0.03%
2023/03/09	0	0.00	0.1	24.90	24.90	-0.1	2,919	0.00%
2023/03/02	0	0.00	1	24.70	24.60	-1	3,081	-0.03%
2023/03/01	10	24.91	0	0.00	24.75	10	3,075	0.33%
2023/02/23	2	25.10	10	25.13	25.10	-8	3,069	-0.26%
2023/02/22	1	25.20	11	25.19	25.20	-10	3,084	-0.32%
2023/02/20	0	0.00	10	25.05	25.10	-10	3,082	-0.32%
2023/02/14	0	0.00	0	24.05	24.10	0	3,060	0.00%
2023/02/13	65	23.90	0	0.00	23.95	65	3,074	2.11%
2023/02/08	0	0.00	10	24.45	24.30	-10	3,057	-0.33%
2023/02/03	0	0.00	20	24.28	24.35	-20	3,004	-0.67%
2023/02/01	1	23.95	0	0.00	23.90	1	2,926	0.03%
2023/01/31	0	0.00	10	24.05	23.75	-10	2,906	-0.34%
2023/01/30	0.4	23.75	1	23.70	23.70	-0.6	2,841	-0.02%
2023/01/13	0	0.00	20	23.20	23.35	-20	2,759	-0.72%
2023/01/12	2	23.25	0	0.00	23.20	2	2,804	0.07%
2023/01/11	5	23.27	0	0.00	23.30	5	2,812	0.18%
2023/01/10	3	23.07	0	0.00	22.85	3	2,796	0.11%
2023/01/04	1	22.05	0	0.00	22.05	1	2,705	0.04%
2022/12/28	1	22.15	0	0.00	22.10	1	2,682	0.04%
2022/12/21	1	20.95	1	21.05	20.95	0	2,424	0.00%
2022/12/20	3	20.70	3	21.15	20.70	0	2,354	0.00%
2022/12/15	2	21.73	1	21.75	21.75	1	2,152	0.05%
2022/12/14	2	21.70	7	21.79	21.70	-5	2,099	-0.24%
2022/12/12	3	20.90	4	20.66	20.90	-1	1,987	-0.05%
2022/12/09	14	21.13	5	21.55	21.05	9	1,987	0.45%
2022/12/07	10	20.80	0	0.00	20.75	10	1,869	0.53%
2022/12/06	1	21.05	0	0.00	21.05	1	1,862	0.05%
2022/12/05	2	21.93	5	21.91	21.80	-3	1,835	-0.16%
2022/12/02	1	21.90	1	22.10	21.90	0	1,826	0.00%
2022/12/01	4	22.26	7	22.27	22.25	-3	1,809	-0.17%
2022/11/30	5	22.23	3.2	22.33	22.40	1.8	1,749	0.10%
2022/11/28	0	0.00	1	20.30	20.80	-1	1,595	-0.06%
2022/11/22	1	20.60	0	0.00	20.45	1	1,584	0.06%
2022/11/21	6	20.30	0	0.00	20.50	6	1,601	0.37%
2022/11/18	1	20.90	0	0.00	20.60	1	1,623	0.06%
2022/11/16	65	20.75	1	20.75	20.60	64	1,726	3.71%
2022/11/10	1	20.60	0	0.00	20.60	1	1,735	0.06%
2022/11/09	30	20.50	0	0.00	20.60	30	1,789	1.68%
2022/11/07	0	0.00	2	20.35	20.25	-2	1,819	-0.11%
2022/11/04	1	20.10	1	19.95	20.20	0	1,849	0.00%
2022/11/03	1	20.40	2	20.30	20.30	-1	1,921	-0.05%
2022/11/02	0	0.00	5	20.65	20.45	-5	1,963	-0.25%
2022/10/31	1	20.35	18	20.40	20.25	-17	2,054	-0.83%
2022/10/26	1	20.40	0	0.00	20.40	1	2,216	0.05%
2022/10/25	0	0.00	5	20.40	20.10	-5	2,227	-0.22%
2022/10/24	2	21.00	0	0.00	20.60	2	2,234	0.09%
2022/10/21	4	21.33	0	0.00	21.10	4	2,335	0.17%
2022/10/19	3	21.18	0	0.00	21.05	3	2,400	0.12%
2022/10/13	0.1	19.67	0	0.00	19.15	0.1	2,579	0.00%
2022/10/12	0	0.00	0	20.00	20.15	0	2,668	0.00%
2022/09/28	0	20.05	0	0.00	19.70	0	3,026	0.00%
2022/09/22	1	21.95	2	21.90	21.95	-1	3,058	-0.03%
2022/09/21	0	0.00	166	22.40	22.10	-166	3,066	-5.41%	大賣/鉅額交易
2022/09/16	1	22.95	0	0.00	22.85	1	3,080	0.03%
2022/09/14	3	22.73	0	0.00	23.00	3	3,120	0.10%
2022/09/12	3	22.90	0	0.00	22.90	3	3,161	0.09%
2022/09/07	10	22.10	0	0.00	22.30	10	3,200	0.31%
2022/09/05	10	22.80	0	0.00	22.80	10	3,249	0.31%
2022/09/02	10	23.05	0	0.00	23.05	10	3,277	0.31%
2022/08/26	0	0.00	2	24.15	24.15	-2	3,283	-0.06%
2022/08/25	1	24.05	10	24.20	24.15	-9	3,271	-0.28%
2022/08/24	1	24.45	1	24.65	24.00	0	3,264	0.00%
2022/08/22	4	24.03	0	0.00	24.10	4	3,183	0.13%
2022/08/19	1	23.60	20	23.80	23.85	-19	3,164	-0.60%
2022/08/17	0	0.00	1	23.60	23.50	-1	3,233	-0.03%
2022/08/16	1	23.55	0	0.00	23.55	1	3,273	0.03%
2022/08/11	0	0.00	3	23.70	23.80	-3	3,290	-0.09%
2022/08/10	0	0.00	5	23.36	23.40	-5	3,308	-0.15%
2022/08/09	1	22.60	2	22.65	22.65	-1	3,300	-0.03%
2022/08/05	12	21.24	0	0.00	21.30	12	3,297	0.36%
2022/08/04	1	21.15	0	0.00	21.25	1	3,337	0.03%
2022/08/02	2	22.38	0	0.00	22.35	2	3,461	0.06%
2022/08/01	1	22.65	0	0.00	22.75	1	3,702	0.03%
2022/07/29	1	22.75	0	0.00	22.85	1	3,934	0.03%
2022/07/28	5	22.77	0	0.00	22.75	5	3,928	0.13%
2022/07/27	10	24.75	0	0.00	24.80	10	3,814	0.26%
2022/07/26	1	25.10	0	0.00	25.15	1	3,718	0.03%
2022/07/25	7	25.29	10	25.35	25.35	-3	3,706	-0.08%
2022/07/22	3	25.30	0	0.00	25.10	3	3,773	0.08%
2022/07/21	6	25.63	0	0.00	25.70	6	3,762	0.16%
2022/07/20	1	25.70	11	25.87	25.85	-10	3,744	-0.27%
2022/07/19	3	25.78	1	25.40	25.95	2	3,734	0.05%
2022/07/18	0	0.00	22	24.67	25.35	-22	3,722	-0.59%
2022/07/15	11	24.26	0	0.00	24.85	11	3,697	0.30%
2022/07/13	1	23.75	0	0.00	23.60	1	3,661	0.03%
2022/07/12	0.1	22.82	0	0.00	22.40	0.1	3,630	0.00%
2022/07/08	0	0.00	2	24.30	24.25	-2	3,605	-0.06%
2022/07/07	2	24.05	0	0.00	24.10	2	3,651	0.05%
2022/07/06	10	23.65	0	0.00	23.60	10	3,705	0.27%
2022/06/16	0	0.00	14	26.65	25.90	-14	4,297	-0.33%
2022/06/15	2	26.35	2	26.35	26.55	0	4,330	0.00%
2022/06/07	0	0.00	0	26.10	26.00	0	4,654	0.00%
2022/06/06	4	26.03	0	0.00	26.00	4	4,776	0.08%
2022/05/26	0	0.00	35	25.49	25.25	-35	6,344	-0.55%
2022/05/25	2	25.65	0	0.00	25.65	2	6,354	0.03%
2022/05/24	3	25.03	0	0.00	24.90	3	6,374	0.05%
2022/05/23	11	25.62	5	25.69	25.50	6	6,346	0.09%
2022/05/20	2	26.13	0	0.00	26.15	2	6,359	0.03%
2022/05/19	1	26.05	2	25.40	26.05	-1	6,390	-0.02%
2022/05/18	0	0.00	5.3	26.00	26.00	-5.3	6,387	-0.08%
2022/05/17	4	25.21	2	25.60	25.35	2	6,376	0.03%
2022/05/16	0	0.00	1	24.25	24.65	-1	6,344	-0.02%
2022/05/11	1	23.85	3	23.77	23.90	-2	6,429	-0.03%
2022/05/10	3	24.28	0	0.00	24.45	3	6,381	0.05%
2022/05/09	1.1	24.74	0	0.00	24.55	1.1	6,286	0.02%
2022/05/06	4	27.09	9	27.01	27.05	-5	6,097	-0.08%
2022/04/29	2	28.95	0	0.00	28.95	2	6,120	0.03%
2022/04/28	2	28.50	3	28.80	28.95	-1	6,169	-0.02%
2022/04/26	2	28.60	0	0.00	28.40	2	6,176	0.03%
2022/04/12	1	27.85	10	27.90	27.80	-9	6,890	-0.13%
2022/04/01	1	29.95	0	0.00	30.00	1	6,930	0.01%
2022/03/28	2	29.88	1	29.80	30.20	1	6,913	0.01%
2022/03/24	3	30.12	2	30.23	30.20	1	6,796	0.01%
2022/03/23	1	30.05	0	0.00	30.20	1	6,799	0.01%
2022/03/22	1	30.20	2	30.10	30.20	-1	6,782	-0.01%
2022/03/21	1	29.75	1	29.80	29.95	0	6,717	0.00%
2022/03/18	3	29.00	3	29.18	29.00	0	6,681	0.00%
2022/03/16	2	28.40	3	28.05	28.20	-1	6,651	-0.02%
2022/03/11	0	0.00	1	29.05	28.55	-1	6,705	-0.01%
2022/03/09	2	27.90	0	0.00	28.00	2	6,603	0.03%
2022/03/08	2	28.38	1	28.65	28.05	1	6,583	0.02%
2022/03/04	2	30.50	4	30.61	30.50	-2	6,564	-0.03%
2022/03/03	14	31.76	14	31.75	31.45	0	6,548	0.00%
2022/03/02	68	30.22	71	30.65	31.05	-3	6,038	-0.05%
2022/03/01	1	29.40	0	0.00	29.70	1	5,686	0.02%
2022/02/25	1	28.40	0	0.00	28.40	1	5,692	0.02%
2022/02/24	0	0.00	1	28.85	28.45	-1	5,737	-0.02%
2022/02/23	3	29.30	0	0.00	29.30	3	5,798	0.05%
2022/02/22	2	29.35	0	0.00	29.10	2	5,841	0.03%
2022/02/15	1	29.00	4	28.99	29.00	-3	6,105	-0.05%
2022/02/14	3	29.70	0	0.00	29.20	3	6,166	0.05%
2022/02/11	1	29.25	1	29.35	29.20	0	6,342	0.00%
2022/02/10	1	29.30	2	29.35	29.45	-1	6,355	-0.02%
2022/02/08	1	29.10	0	0.00	29.20	1	6,392	0.02%
2022/02/07	1	28.60	2	28.65	28.75	-1	6,372	-0.02%
2022/01/26	1	27.45	0	0.00	27.55	1	6,377	0.02%
2022/01/25	3	27.30	0	0.00	27.20	3	6,429	0.05%
2022/01/21	3	28.30	0	0.00	28.10	3	6,530	0.05%
2022/01/20	1	28.70	1	28.70	28.60	0	6,595	0.00%
2022/01/19	3	29.18	4	28.90	28.65	-1	6,694	-0.01%
2022/01/18	3	28.75	4	28.90	28.70	-1	6,689	-0.01%
2022/01/17	3	28.57	1	28.90	28.90	2	6,772	0.03%
2022/01/14	1	28.75	0	0.00	28.75	1	6,950	0.01%
2022/01/13	3	29.40	0	0.00	29.35	3	7,102	0.04%
2022/01/12	1	29.15	0	0.00	29.10	1	7,191	0.01%
2022/01/11	3	29.55	0	0.00	29.30	3	7,293	0.04%
2022/01/10	1	30.35	0	0.00	30.20	1	7,483	0.01%
2022/01/07	5	31.17	7	31.89	30.80	-2	7,688	-0.03%
2022/01/06	0	30.40	4	30.55	30.25	-4	7,697	-0.05%
2022/01/05	0	30.75	0	0.00	30.60	0	8,095	0.00%
2022/01/04	0	30.90	0	0.00	30.85	0	8,689	0.00%
2021/12/30	0	0.00	1	31.70	31.55	-1	9,556	-0.01%
2021/12/29	7	31.84	1	31.90	31.90	6	10,138	0.06%
2021/12/27	3	31.05	0	0.00	31.00	3	11,127	0.03%
2021/12/23	1	31.05	0	0.00	31.25	1	12,855	0.01%
2021/12/21	2	30.78	0	0.00	31.05	2	16,225	0.01%
2021/12/16	5	31.00	0	0.00	30.90	5	19,854	0.03%
2021/12/14	5	31.34	2	31.70	31.10	3	21,861	0.01%
2021/12/10	2	31.55	0	0.00	31.50	2	23,910	0.01%
2021/12/09	5	32.00	10	32.15	32.05	-5	24,007	-0.02%
2021/12/08	0	0.00	2	32.55	32.45	-2	24,107	-0.01%
2021/12/03	0	0.00	4	31.74	31.85	-4	24,149	-0.02%
2021/12/02	6	31.39	0	0.00	31.35	6	24,161	0.02%
2021/12/01	0	0.00	1	31.70	31.95	-1	24,094	0.00%
2021/11/30	3	31.55	0	0.00	31.40	3	24,052	0.01%
2021/11/29	18	31.75	0	0.00	31.90	18	23,964	0.08%
2021/11/26	0	0.00	1	33.40	33.40	-1	23,829	0.00%
2021/11/25	15	33.06	0	0.00	33.05	15	23,805	0.06%
2021/11/24	0	0.00	2	33.50	33.55	-2	23,765	-0.01%
2021/11/22	2	32.28	3	32.60	32.70	-1	23,762	0.00%
2021/11/19	0	0.00	1	33.50	33.00	-1	23,672	0.00%
2021/11/18	6	33.00	9	33.00	33.00	-3	23,677	-0.01%
2021/11/17	1	33.00	2	33.40	33.35	-1	23,672	0.00%
2021/11/16	1	33.05	0	0.00	33.00	1	23,674	0.00%
2021/11/15	8	34.14	0	0.00	33.95	8	23,540	0.03%
2021/11/12	9	34.82	4	34.85	34.80	5	23,513	0.02%
2021/11/11	9	34.96	16	35.11	34.70	-7	23,516	-0.03%
2021/11/10	23	35.61	7	35.61	35.35	16	23,511	0.07%
2021/11/09	0	0.00	2	34.60	34.55	-2	23,255	-0.01%
2021/11/08	8	34.56	0	0.00	34.35	8	23,225	0.03%
2021/11/05	0	0.00	16	34.18	34.20	-16	23,213	-0.07%
2021/11/04	9	34.08	9	34.00	34.00	0	23,204	0.00%
2021/11/03	14	34.47	1	34.40	34.40	13	23,181	0.06%
2021/11/02	4	33.83	1	33.75	33.75	3	23,168	0.01%
2021/11/01	5	34.40	0	34.55	34.45	5	23,137	0.02%
2021/10/28	9	34.76	2	34.60	34.60	7	23,013	0.03%
2021/10/27	6	35.14	1	35.40	35.40	5	22,954	0.02%
2021/10/26	6	35.52	0	0.00	35.40	6	22,876	0.03%
2021/10/25	5	36.11	0	0.00	36.25	5	22,792	0.02%
2021/10/22	5	36.18	0	0.00	36.00	5	22,749	0.02%
2021/10/21	0	0.00	2	37.90	37.45	-2	22,630	-0.01%
2021/10/20	1	36.90	0	0.00	37.00	1	22,522	0.00%
2021/10/19	10	37.25	10	37.35	37.35	0	22,571	0.00%
2021/10/18	3	37.57	8	37.87	37.80	-5	22,550	-0.02%
2021/10/14	11	35.77	16	36.28	35.90	-5	22,261	-0.02%
2021/10/13	15	38.44	7	39.13	37.70	8	21,920	0.04%
2021/10/12	13	39.00	7	38.89	38.00	6	21,540	0.03%
2021/10/08	3	38.50	1	38.70	38.70	2	21,009	0.01%
2021/10/07	42	38.49	49	37.25	38.60	-7	20,791	-0.03%
2021/10/06	3	37.78	4	37.08	37.05	-1	20,704	0.00%
2021/10/05	13	36.62	27	36.41	37.80	-14	20,263	-0.07%
2021/10/04	12	36.65	2	36.00	35.75	10	19,806	0.05%
2021/10/01	4	38.43	9	37.59	36.85	-5	19,614	-0.03%
2021/09/30	31	38.69	3	37.88	37.70	28	19,341	0.14%
2021/09/29	103	41.49	105	41.40	39.90	-2	18,976	-0.01%	大買/大賣/
2021/09/28	61	40.50	81	40.72	41.20	-20	17,900	-0.11%
2021/09/27	21	40.25	53	40.55	39.70	-32	20,273	-0.16%
2021/09/24	15	38.92	94	38.64	38.95	-79	20,095	-0.39%
2021/09/23	117	38.10	58	37.81	37.90	59	19,214	0.31%	大買/
2021/09/22	8	36.29	16	35.84	36.45	-8	18,579	-0.04%
2021/09/17	31	36.54	11	36.65	35.65	20	18,086	0.11%
2021/09/16	26	35.93	40	36.70	37.15	-14	16,909	-0.08%
2021/09/15	14	35.02	17	34.95	34.00	-3	15,636	-0.02%
2021/09/13	1	34.05	2	33.80	34.00	-1	15,526	-0.01%
2021/09/10	3	33.00	5	32.85	33.10	-2	15,655	-0.01%
2021/09/08	5	32.05	0	0.00	31.60	5	15,992	0.03%
2021/09/01	0	0.00	1	32.90	32.65	-1	17,361	-0.01%
2021/08/31	1	32.85	0	0.00	32.95	1	17,576	0.01%
2021/08/30	0	0.00	3.7	32.59	32.55	-3.7	17,926	-0.02%
2021/08/26	2	31.70	0	0.00	31.70	2	19,025	0.01%
2021/08/25	2	31.80	2	31.50	31.35	0	20,738	0.00%
2021/08/24	1	31.25	1	31.45	31.15	0	21,035	0.00%
2021/08/20	0	0.00	5	30.10	30.05	-5	22,028	-0.02%
2021/08/19	0	0.00	1	30.90	30.55	-1	22,234	0.00%
2021/08/18	0	0.00	3	31.05	31.25	-3	22,947	-0.01%
2021/08/12	0	0.00	2	33.30	33.30	-2	23,400	-0.01%
2021/08/09	0	0.00	7	33.70	33.70	-7	24,186	-0.03%
2021/08/05	6	33.77	0	0.00	33.70	6	24,927	0.02%
2021/08/04	0	0.00	6	34.07	34.00	-6	25,165	-0.02%
2021/08/02	0	0.00	10	33.20	33.75	-10	25,844	-0.04%
2021/07/29	1	32.75	1	32.50	32.75	0	26,948	0.00%
2021/07/26	5	34.56	7	34.62	34.25	-2	29,395	-0.01%
2021/07/23	9	34.86	5	34.91	34.95	4	30,292	0.01%
2021/07/22	1	34.20	5	33.79	33.55	-4	30,733	-0.01%
2021/07/21	20	34.45	0	0.00	33.90	20	31,155	0.06%
2021/07/20	12	35.33	7	34.82	34.80	5	31,290	0.02%
2021/07/19	5	36.04	15	36.15	36.50	-10	31,526	-0.03%
2021/07/16	7	35.93	0	0.00	36.10	7	32,416	0.02%
2021/07/15	0	0.00	2	35.85	36.25	-2	33,050	-0.01%
2021/07/14	8	34.94	14	34.31	35.05	-6	34,334	-0.02%
2021/07/13	15	35.71	10	35.51	35.00	5	34,887	0.01%
2021/07/12	2	36.55	2	36.60	36.55	0	35,710	0.00%
2021/07/09	3	37.35	0	0.00	37.00	3	36,360	0.01%
2021/07/08	8	37.49	7	37.55	37.45	1	36,740	0.00%
2021/07/07	16	37.96	27	38.30	37.70	-11	37,114	-0.03%
2021/07/06	47	39.33	45.1	39.48	39.60	1.9	36,992	0.01%
2021/07/05	37	39.78	18	39.71	39.10	19	36,582	0.05%
2021/07/02	79	42.85	296	43.57	38.00	-217	35,624	-0.61%	大賣/鉅額交易
2021/07/01	180	40.10	73	40.49	40.80	107	32,131	0.33%	大買/鉅額交易
2021/06/30	22	36.49	9	36.36	37.10	13	31,205	0.04%
2021/06/29	13	37.38	15	37.02	36.30	-2	30,938	-0.01%
2021/06/25	0	0.00	1	36.35	35.90	-1	30,451	0.00%
2021/06/24	0	0.00	1	35.90	36.30	-1	30,419	0.00%
2021/06/23	1	35.20	1	36.00	35.55	0	30,216	0.00%
2021/06/22	2	35.60	2	34.55	35.00	0	29,952	0.00%
2021/06/21	10	34.07	4	34.23	34.10	6	29,728	0.02%
2021/06/18	5	36.05	0	0.00	35.80	5	29,486	0.02%
2021/06/17	17	36.86	13	36.48	36.85	4	29,354	0.01%
2021/06/16	11	36.99	11	37.53	36.30	0	29,221	0.00%
2021/06/15	16	35.78	0	0.00	35.85	16	28,506	0.06%
2021/06/10	10	35.70	2	35.40	35.95	8	28,699	0.03%
2021/06/09	6	37.34	6	37.03	36.25	0	28,751	0.00%
2021/06/08	0	0.00	3	37.25	37.20	-3	28,929	-0.01%
2021/06/07	8	38.13	2	38.35	38.15	6	29,315	0.02%
2021/06/04	7	38.20	11	38.48	38.25	-4	29,199	-0.01%
2021/06/03	20	39.30	12	39.44	39.00	8	29,262	0.03%
2021/06/02	140	38.23	43	39.34	37.70	97	28,922	0.34%	大買/
2021/06/01	4	36.41	4	36.36	36.50	0	27,258	0.00%
2021/05/31	8	36.73	42	35.71	36.30	-34	27,050	-0.13%
2021/05/28	8	34.42	30	34.41	34.20	-22	26,387	-0.08%
2021/05/27	25	33.74	0	0.00	33.05	25	26,125	0.10%
2021/05/26	83	34.78	41	33.83	33.70	42	25,938	0.16%
2021/05/25	0	0.00	17	32.90	34.45	-17	25,343	-0.07%
2021/05/24	16	31.35	16	32.00	31.35	0	25,296	0.00%
2021/05/20	0	0.00	30	30.40	30.40	-30	25,212	-0.12%
2021/05/19	17	31.31	0	0.00	31.60	17	25,136	0.07%
2021/05/18	0	0.00	13	30.74	30.90	-13	24,986	-0.05%
2021/05/13	4	29.24	1	29.95	29.80	3	24,303	0.01%
2021/05/11	14	34.11	17	33.70	33.85	-3	23,736	-0.01%
2021/05/10	4	36.70	4	36.33	36.25	0	23,436	0.00%
2021/05/07	37	35.70	17	35.40	36.10	20	23,217	0.09%
2021/05/06	2	37.00	3	37.62	37.00	-1	22,688	0.00%
2021/05/05	23	36.39	36.9	36.20	35.90	-13.9	22,513	-0.06%
2021/05/04	24	37.58	11	37.63	35.10	13	22,098	0.06%
2021/05/03	65	40.57	30	41.27	39.00	35	21,523	0.16%
2021/04/29	17	39.16	29	39.45	41.35	-12	20,315	-0.06%
2021/04/28	5	37.74	10	38.65	37.60	-5	19,398	-0.03%
2021/04/27	28	36.29	0	0.00	37.15	28	19,018	0.15%
2021/04/26	0	0.00	3	37.07	37.40	-3	18,623	-0.02%
2021/04/23	18	35.42	26	35.83	36.05	-8	18,461	-0.04%
2021/04/22	72	38.11	64.7	38.46	36.40	7.3	18,361	0.04%
2021/04/21	5	37.18	8	37.30	37.20	-3	17,484	-0.02%
2021/04/20	23	37.65	8	37.28	37.15	15	16,836	0.09%
2021/04/19	7	38.21	30	38.60	38.75	-23	15,642	-0.15%
2021/04/16	24	33.86	15	34.78	35.25	9	14,910	0.06%
2021/04/15	11	30.70	23.1	31.95	32.05	-12.1	13,874	-0.09%
2021/04/14	2	29.30	1.3	29.62	29.15	0.7	13,338	0.01%
2021/04/13	38	28.78	0	0.00	28.80	38	12,951	0.29%
2021/04/12	4	28.75	5	28.75	28.75	-1	12,421	-0.01%
2021/04/09	0	0.00	1	25.85	26.15	-1	12,234	-0.01%
2021/04/06	0	0.00	0	26.30	26.40	0	12,562	0.00%
2021/04/01	0	0.00	2	25.55	25.60	-2	12,538	-0.02%
2021/03/31	4	25.10	0	0.00	25.50	4	12,650	0.03%
2021/03/30	0	0.00	3	25.05	25.20	-3	12,840	-0.02%
2021/03/26	0	0.00	6	24.40	24.65	-6	15,252	-0.04%
2021/03/25	2	24.25	0	0.00	24.00	2	15,354	0.01%
2021/03/24	0	0.00	2	23.98	24.10	-2	15,359	-0.01%
2021/03/22	0	0.00	6	24.21	24.15	-6	15,412	-0.04%
2021/03/19	6	23.82	0	0.00	23.95	6	15,544	0.04%
2021/03/18	0	24.20	0	0.00	24.20	0	15,626	0.00%
2021/03/17	2	24.30	1	24.45	24.15	1	15,673	0.01%
2021/03/15	0	25.35	4	25.80	25.80	-4	15,413	-0.03%
2021/03/12	6	25.23	3	24.55	25.30	3	15,193	0.02%
2021/03/11	3	24.40	8	24.26	24.45	-5	15,074	-0.03%
2021/03/10	1	23.00	0	0.00	23.30	1	14,761	0.01%
2021/03/09	0	0.00	2	22.88	22.70	-2	14,550	-0.01%
2021/03/08	8	23.44	0	0.00	23.25	8	14,315	0.06%
2021/02/24	0	0.00	2	22.10	21.65	-2	14,774	-0.01%
2021/02/23	4	22.33	2	22.28	22.25	2	14,872	0.01%
2021/02/22	0	0.00	2.8	21.87	21.90	-2.8	14,791	-0.02%
2021/02/19	5	21.75	0	0.00	21.90	5	14,809	0.03%
2021/02/04	0	0.00	5	21.35	20.80	-5	15,431	-0.03%
2021/01/28	0	0.00	1	20.85	20.65	-1	16,527	-0.01%
2021/01/27	2	20.73	2	20.95	20.60	0	16,551	0.00%
2021/01/20	2	18.93	0	0.00	18.65	2	16,679	0.01%
2021/01/18	1	20.10	0	0.00	20.00	1	17,350	0.01%
2021/01/15	1	20.55	3	20.75	20.70	-2	17,316	-0.01%
2021/01/13	1	21.55	0	0.00	21.70	1	17,145	0.01%
2021/01/12	0	0.00	2	21.80	21.50	-2	17,124	-0.01%
2021/01/11	0	0.00	2	22.68	22.35	-2	16,962	-0.01%
2021/01/08	5	22.25	1	22.25	22.25	4	17,133	0.02%
2021/01/07	6	23.10	19	22.82	22.60	-13	17,083	-0.08%
2021/01/06	1	22.05	0	0.00	22.05	1	16,947	0.01%
2021/01/05	2	22.65	0	0.00	22.70	2	17,181	0.01%
2021/01/04	0	0.00	7	22.96	22.95	-7	17,103	-0.04%
2020/12/31	1	22.25	8	22.46	22.60	-7	16,890	-0.04%
2020/12/30	6	22.68	3	22.80	22.15	3	16,704	0.02%
2020/12/29	0	0.00	2	22.03	21.95	-2	16,457	-0.01%
2020/12/28	9	21.92	2	22.18	22.00	7	16,379	0.04%
2020/12/25	5	21.90	6	22.15	21.90	-1	16,215	-0.01%
2020/12/24	0	0.00	10	21.46	21.90	-10	16,067	-0.06%
2020/12/23	19	21.51	5	22.62	21.00	14	15,843	0.09%
2020/12/22	57	22.62	67.5	22.68	21.45	-10.5	15,000	-0.07%
2020/12/14	0	0.00	5	21.10	20.65	-5	16,035	-0.03%
2020/12/09	2	20.35	5	20.50	20.45	-3	16,208	-0.02%
2020/12/08	3	20.47	6	20.55	20.50	-3	16,748	-0.02%
2020/12/07	17	21.03	0	0.00	20.65	17	17,595	0.10%
2020/12/04	2	20.28	2	20.25	20.65	0	18,007	0.00%
2020/12/03	1	19.90	0	0.00	19.85	1	18,221	0.01%
2020/12/01	1	19.70	0	0.00	20.20	1	18,815	0.01%
2020/11/30	0	0.00	3	20.15	19.90	-3	18,901	-0.02%
2020/11/27	3	20.00	0	0.00	19.85	3	18,820	0.02%
2020/11/26	1	20.30	0	0.00	20.20	1	18,621	0.01%
2020/11/25	0	0.00	1	20.20	20.10	-1	18,576	-0.01%
2020/11/24	0	0.00	3	20.27	20.20	-3	18,379	-0.02%
2020/11/23	1	20.90	1	19.95	20.90	0	17,947	0.00%
2020/11/20	2	19.75	9	19.23	19.80	-7	17,494	-0.04%
2020/11/19	0	0.00	80	19.15	19.00	-80	17,286	-0.46%
2020/11/18	17	18.98	0	0.00	19.00	17	17,220	0.10%
2020/11/16	3	18.65	0	0.00	18.70	3	17,023	0.02%
2020/11/13	1	19.40	2	19.53	19.25	-1	16,657	-0.01%
2020/11/12	1	20.05	0	0.00	19.60	1	16,513	0.01%
2020/11/11	2	19.85	60	19.71	20.00	-58	16,366	-0.35%
2020/11/10	10	19.20	9	19.16	19.10	1	15,820	0.01%
2020/11/09	56	18.92	2	19.08	19.10	54	15,591	0.35%
2020/11/06	2	18.98	19	18.91	19.00	-17	15,226	-0.11%
2020/11/05	0	0.00	40	18.29	18.30	-40	14,840	-0.27%
2020/11/04	30	18.45	4	18.36	18.10	26	14,739	0.18%
2020/11/03	0	0.00	3	18.57	18.60	-3	14,574	-0.02%
2020/11/02	2	17.85	0	0.00	17.95	2	14,306	0.01%
2020/10/30	2	17.75	40	17.70	17.65	-38	14,143	-0.27%
2020/10/29	36	17.76	33	18.06	17.95	3	13,990	0.02%
2020/10/28	15	18.30	3	18.47	18.20	12	13,767	0.09%
2020/10/27	4	18.48	17.1	18.49	18.50	-13.1	13,405	-0.10%
2020/10/26	3	18.08	9	17.72	17.95	-6	12,908	-0.05%
2020/10/23	61	17.17	2	17.10	17.15	59	12,334	0.48%
2020/10/22	39	16.91	75	16.70	17.15	-36	12,219	-0.29%
2020/10/21	0.1	16.75	0	0.00	16.85	0.1	12,048	0.00%
2020/10/20	0	0.00	54	16.75	16.60	-54	11,987	-0.45%
2020/10/19	55	16.64	28	16.64	16.60	27	11,907	0.23%
2020/10/16	114	16.47	100	16.90	16.45	14	11,877	0.12%	大買/
2020/10/15	0	0.00	102	16.50	16.65	-102	11,639	-0.88%	大賣/鉅額交易
2020/10/14	102	16.30	101	16.45	16.40	1	11,511	0.01%	大買/大賣/
2020/10/13	105	16.29	104	16.89	16.25	1	11,336	0.01%	大買/大賣/
2020/10/08	0	0.00	2	16.35	16.35	-2	10,878	-0.02%
2020/10/07	13	16.39	51	16.43	16.45	-38	10,815	-0.35%
2020/10/06	8	16.38	29	16.49	16.50	-21	10,738	-0.20%
2020/10/05	0	0.00	18	16.25	16.25	-18	10,644	-0.17%
2020/09/30	16	15.66	16	15.73	15.70	0	10,605	0.00%
2020/09/29	3	15.73	16	16.08	15.85	-13	10,589	-0.12%
2020/09/25	48	15.77	2	15.63	15.60	46	10,431	0.44%
2020/09/24	1	16.05	2	16.15	16.00	-1	10,168	-0.01%
2020/09/23	116	16.70	0	0.00	16.25	116	9,913	1.17%	大買/鉅額交易
2020/09/22	2	17.25	3	17.00	17.00	-1	9,673	-0.01%
2020/09/21	3	17.70	4	17.18	17.10	-1	9,469	-0.01%
2020/09/18	102	17.60	14	17.78	17.50	88	9,205	0.96%	大買/
2020/09/17	260	17.23	337	17.13	17.55	-77	8,368	-0.92%	大買/大賣/
2020/09/16	100	15.90	103	16.10	16.20	-3	6,853	-0.04%	大賣/
2020/09/15	10	15.80	71	16.09	16.25	-61	6,847	-0.89%
2020/09/14	103	15.95	141	16.35	15.90	-38	6,652	-0.57%	大買/大賣/
2020/09/11	232	16.33	21.1	16.45	16.20	210.9	6,375	3.31%	大買/鉅額交易
2020/09/10	27	16.71	121	16.68	17.20	-94	5,752	-1.63%	大賣/
2020/09/09	27	15.99	135	16.15	16.15	-108	4,808	-2.25%	大賣/鉅額交易
2020/09/08	200	15.18	0	0.00	15.30	200	4,004	4.99%	大買/鉅額交易
2020/09/07	5	15.21	208	15.20	15.25	-203	3,496	-5.80%	大賣/鉅額交易
2020/09/03	51	13.95	0	0.00	13.80	51	2,682	1.90%
2020/08/31	150	13.07	0	0.00	13.00	150	2,447	6.13%	大買/鉅額交易
2020/08/18	12	13.05	0	0.00	13.10	12	2,292	0.52%
2020/08/17	5	13.15	0	0.00	13.35	5	2,223	0.22%
2020/07/29	0	0.00	0.8	11.35	11.35	-0.8	2,204	-0.04%
2020/07/28	0	0.00	1.2	11.25	11.20	-1.2	2,231	-0.05%
2020/06/18	0	0.00	3.1	12.20	12.10	-3.1	2,506	-0.12%
2020/04/14	0	0.00	0.4	11.30	11.30	-0.4	1,957	-0.02%
2020/04/07	0	0.00	250	10.21	10.30	-250	1,874	-13.33%	大賣/鉅額交易
2020/03/18	0	0.00	24	9.74	9.50	-24	1,682	-1.43%
2020/03/17	0	0.00	56	9.70	9.64	-56	1,739	-3.22%
2020/03/16	1	10.00	1	10.20	10.00	0	1,754	0.00%
2020/03/12	5	11.00	0	0.00	10.75	5	1,721	0.29%
2020/03/09	0	11.70	0	0.00	11.65	0	1,639	0.00%
2020/03/06	0	12.20	0	0.00	12.10	0	1,595	0.00%
2020/02/26	0	0.00	2	12.05	12.15	-2	1,593	-0.13%
2020/02/24	0	0.00	0.4	12.25	12.25	-0.4	1,582	-0.03%
2020/01/30	0	0.00	3	13.00	12.55	-3	2,176	-0.14%
2020/01/10	5	13.80	0	0.00	13.80	5	2,180	0.23%
2019/12/19	3	14.20	0	0.00	14.25	3	2,079	0.14%
2019/12/18	1	14.50	0.4	14.40	14.50	0.6	2,049	0.03%
2019/12/12	0	0.00	2	14.25	14.05	-2	1,941	-0.10%
2019/12/10	5	13.65	5	13.90	13.95	0	2,068	0.00%
2019/11/22	26	13.40	0	0.00	13.40	26	2,144	1.21%
2019/11/19	4	13.45	0	0.00	13.50	4	2,226	0.18%
2019/11/08	0	0.00	8	13.95	14.00	-8	2,220	-0.36%
2019/11/07	0	0.00	60	14.08	14.25	-60	2,168	-2.77%
2019/11/05	2	13.95	2	13.85	13.90	0	2,008	0.00%
2019/11/01	30	13.50	0	0.00	13.60	30	1,857	1.61%
2019/10/30	6	13.23	0	0.00	13.25	6	1,781	0.34%
2019/10/29	2	13.10	0	0.00	13.20	2	1,765	0.11%
2019/10/08	0	0.00	30	12.80	12.80	-30	1,715	-1.75%
2019/10/01	30	12.80	0	0.00	12.85	30	1,705	1.76%
2019/09/16	30	13.55	2	13.50	13.55	28	1,520	1.84%
2019/09/04	0	0.00	0.3	12.90	13.00	-0.3	1,164	-0.03%
2019/07/25	0	0.00	20	11.85	11.80	-20	797	-2.51%
2019/07/05	0	0.00	2.4	12.10	12.15	-2.4	805	-0.30%
2019/06/21	0	0.00	0.2	11.65	11.65	-0.2	789	-0.02%
2019/06/10	24	11.70	2	11.75	11.70	22	819	2.69%
2019/05/30	2	12.00	0	0.00	11.95	2	817	0.24%
2019/05/24	0	0.00	0.2	11.80	11.80	-0.2	774	-0.02%
2019/05/20	0.2	11.75	1	11.70	11.80	-0.8	798	-0.11%
2019/05/10	2	11.60	0	0.00	11.75	2	864	0.23%
2019/05/08	0	0.00	5	11.75	11.75	-5	840	-0.59%
2019/03/26	0	0.00	1	12.00	12.00	-1	752	-0.13%
2019/02/15	0	0.00	30	12.20	12.20	-30	775	-3.87%
2018/12/20	23	11.90	0	0.00	11.90	23	905	2.54%
2018/12/19	7	12.00	0	0.00	12.00	7	905	0.77%
2018/11/15	1	12.70	1	12.95	12.80	0	890	0.00%
2018/11/13	0	0.00	0.7	12.60	12.60	-0.7	852	-0.09%
2018/11/09	0	0.00	1	12.50	12.55	-1	849	-0.12%
2018/11/06	1	12.45	0	0.00	12.50	1	846	0.12%
2018/10/17	1	12.40	0	0.00	12.40	1	773	0.13%
2018/09/28	0	0.00	0.1	14.00	14.00	-0.1	674	-0.01%
2018/09/10	1	13.60	0	0.00	13.60	1	674	0.15%
2018/08/28	0	0.00	1	13.75	13.85	-1	728	-0.14%
2018/08/22	0	0.00	5.1	13.70	13.75	-5.1	763	-0.66%
2018/08/21	0	0.00	0	13.65	13.65	0	748	0.00%
2018/08/13	3	13.70	0	0.00	13.65	3	798	0.38%
2018/07/04	5	13.90	0	0.00	14.00	5	1,060	0.47%
2018/06/27	1	14.00	0	0.00	14.00	1	1,089	0.09%
2018/06/26	20	14.05	0	0.00	14.10	20	1,076	1.86%
2018/06/25	0	0.00	2	14.30	14.25	-2	1,064	-0.19%
2018/06/22	5	14.30	1	14.30	14.30	4	1,065	0.38%
2018/06/20	0	0.00	2	14.50	14.50	-2	1,061	-0.19%
2018/06/14	0	0.00	6	14.70	14.65	-6	1,060	-0.57%
2018/06/11	1	14.70	0	0.00	14.65	1	1,068	0.09%
2018/06/06	2	14.70	0	0.00	14.80	2	1,103	0.18%
2018/06/05	1	14.75	6.8	14.74	14.65	-5.8	1,104	-0.53%
2018/05/31	2	14.60	0	0.00	14.85	2	1,097	0.18%
2018/05/28	0	0.00	0.9	14.70	14.70	-0.9	1,099	-0.08%
2018/05/14	2	14.68	0	0.00	14.65	2	1,180	0.17%
2018/05/10	2	14.55	0	0.00	14.75	2	1,194	0.17%
2018/03/23	3	14.55	0	0.00	14.60	3	2,683	0.11%
2018/03/19	5	14.90	0	0.00	14.90	5	3,024	0.17%
2018/03/12	0	0.00	3	15.20	15.20	-3	3,213	-0.09%
2018/03/02	1	15.00	0	0.00	15.00	1	3,570	0.03%
2018/02/27	2	15.30	0	0.00	15.30	2	3,584	0.06%
2018/02/06	2	14.50	0	0.00	14.55	2	3,611	0.06%
2018/02/05	1	15.25	0	0.00	15.30	1	3,632	0.03%
2018/01/26	1	15.80	0	0.00	15.85	1	3,738	0.03%
2018/01/23	270	15.90	0	0.00	15.65	270	3,685	7.33%	大買/鉅額交易
2018/01/18	3	16.15	0	0.00	16.15	3	3,543	0.08%
2018/01/16	0	0.00	280.2	16.30	16.30	-280.2	3,500	-8.00%	大賣/鉅額交易
2018/01/11	0	0.00	100	16.50	16.55	-100	3,407	-2.93%
2018/01/10	100	16.85	1	16.85	16.70	99	3,365	2.94%
2018/01/09	0	0.00	3	16.50	16.55	-3	3,197	-0.09%
2018/01/03	2	16.25	0	0.00	16.30	2	3,047	0.07%