光鼎 (6226)-元大-彰化券商分點個股進出

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

光鼎

(6226)

股價
8.98
漲跌
▲0.01
漲幅
+0.11%
成交量
92張
產業
上市光電類股
169人加入追蹤

立即追蹤
本地時間:13:30(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

光鼎 (6226)籌碼相關－元大-彰化券商分點個股進出

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

元大-彰化券商分點個股進出
元大-彰化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
2024/12/18	0	0.00	1	9.15	9.13	-1	188	-0.53%
2024/12/17	1	8.75	0	0.00	9.20	1	188	0.53%
2024/12/16	0	0.00	3	8.91	8.85	-3	193	-1.55%
2024/12/11	1	9.16	0	0.00	9.16	1	193	0.52%
2024/11/27	1	9.51	0	0.00	9.43	1	224	0.45%
2024/11/19	1	9.65	0	0.00	9.70	1	224	0.45%
2024/10/30	0	10.00	0	0.00	9.91	0	280	0.00%
2024/10/21	0	0.00	1	10.25	10.15	-1	287	-0.35%
2024/10/18	1	10.30	1	10.35	10.30	0	297	0.00%
2024/10/17	1	10.10	1	10.50	10.50	0	300	0.00%
2024/10/16	11	10.02	0	0.00	10.25	11	293	3.75%
2024/10/09	0	10.00	5	9.97	9.87	-5	309	-1.62%
2024/10/08	5	10.15	1	10.05	9.99	4	313	1.27%
2024/10/04	1	9.63	0	0.00	9.63	1	355	0.28%
2024/09/16	0	0.00	2	9.93	9.87	-2	468	-0.43%
2024/09/13	1	9.63	0	0.00	9.68	1	472	0.21%
2024/09/12	1	9.63	0	0.00	9.60	1	476	0.21%
2024/08/30	0	0.00	1	10.15	10.40	-1	549	-0.18%
2024/08/08	1	9.70	0	0.00	9.66	1	605	0.17%
2024/08/06	1	8.80	1	9.18	9.25	0	608	0.00%
2024/07/29	1	10.45	0	0.00	10.35	1	561	0.18%
2024/07/26	1	10.45	0	0.00	10.35	1	559	0.18%
2024/07/16	2	11.13	0	0.00	11.15	2	540	0.37%
2024/07/10	3	11.55	0	0.00	11.50	3	532	0.56%
2024/07/09	2	11.55	4.5	11.87	11.60	-2.5	533	-0.47%
2024/07/08	4.5	12.10	0	0.00	12.00	4.5	515	0.88%
2024/07/04	0	0.00	4	11.70	11.70	-4	476	-0.84%
2024/07/03	4	11.45	0	0.00	11.60	4	461	0.87%
2024/07/02	1	11.15	0	0.00	11.20	1	442	0.23%
2024/06/28	0	0.00	1	11.20	11.15	-1	426	-0.23%
2024/06/27	1	11.10	0	0.00	11.10	1	408	0.24%
2024/06/17	0	0.00	1	11.10	11.05	-1	391	-0.26%
2024/06/06	0	0.00	26	11.00	10.90	-26	354	-7.33%
2024/06/04	0	0.00	1	10.75	10.75	-1	344	-0.29%
2024/06/03	0	0.00	1	10.70	10.70	-1	349	-0.29%
2024/05/31	0	0.00	1	10.75	10.80	-1	342	-0.29%
2024/05/30	0	0.00	2	10.53	10.50	-2	335	-0.60%
2024/05/29	26	10.47	0	0.00	10.40	26	335	7.76%
2024/05/28	2	10.30	0	0.00	10.30	2	336	0.59%
2024/05/17	0	0.00	1	10.25	10.15	-1	517	-0.19%
2024/05/16	1	10.10	0	0.00	10.25	1	532	0.19%
2024/05/06	10	9.98	0	0.00	9.98	10	549	1.82%
2024/04/19	1	9.81	0	0.00	9.86	1	610	0.16%
2024/04/16	1	9.74	0	0.00	9.70	1	671	0.15%
2024/04/09	2	10.23	0	0.00	10.25	2	668	0.30%
2024/03/21	0	10.65	0	0.00	10.40	0	644	0.00%
2024/03/08	1	10.70	0	0.00	10.85	1	636	0.16%
2024/02/27	0	0.00	6	12.09	11.90	-6	594	-1.01%
2024/02/26	6	12.22	25	11.92	12.30	-19	556	-3.42%
2024/02/23	0	0.00	4	11.59	11.20	-4	491	-0.81%
2024/02/22	4	12.10	0	0.00	11.60	4	480	0.83%
2024/02/21	24	11.62	2	11.55	11.70	22	464	4.73%
2024/01/26	2	11.25	4	11.10	10.95	-2	414	-0.48%
2024/01/25	4	11.10	0	0.00	11.25	4	409	0.98%
2024/01/23	0	0.00	2	11.00	10.95	-2	383	-0.52%
2024/01/15	0	0.00	4	10.84	11.15	-4	368	-1.08%
2024/01/12	0	0.00	4	11.10	11.00	-4	362	-1.10%
2024/01/11	6	11.11	1	11.50	11.60	5	347	1.44%
2024/01/10	0	0.00	1	10.60	10.60	-1	300	-0.33%
2024/01/04	0	0.00	2	10.60	10.55	-2	289	-0.69%
2024/01/02	4	10.30	0	0.00	10.25	4	275	1.45%
2023/12/29	1	10.20	0	0.00	10.25	1	273	0.37%
2023/12/13	1	10.10	0	0.00	10.10	1	258	0.39%
2023/11/16	0	0.00	2	9.96	9.99	-2	217	-0.92%
2023/11/13	2	9.95	0	0.00	9.91	2	211	0.95%
2023/11/08	0	0.00	3	10.65	10.75	-3	213	-1.41%
2023/11/03	3	10.55	0	0.00	10.50	3	210	1.42%
2023/10/25	0	0.00	2	10.30	10.30	-2	213	-0.94%
2023/10/20	1	9.91	0	0.00	10.05	1	212	0.47%
2023/09/11	1	10.00	0	0.00	10.00	1	359	0.28%
2023/08/29	0	0.00	1	10.20	10.30	-1	407	-0.25%
2023/08/18	0	0.00	0	10.25	10.15	0	498	0.00%
2023/08/09	0	0.00	6	10.41	10.35	-6	513	-1.17%
2023/08/02	5	10.75	0	0.00	10.65	5	563	0.89%
2023/07/24	1	10.65	0	0.00	10.65	1	586	0.17%
2023/07/20	0	0.00	5	11.00	11.00	-5	593	-0.84%
2023/06/29	1	11.75	0	0.00	11.60	1	652	0.15%
2023/06/21	0	0.00	1	12.05	11.90	-1	1,023	-0.10%
2023/06/15	1	11.60	0	0.00	11.60	1	1,007	0.10%
2023/06/09	0	0.00	2	12.00	12.10	-2	995	-0.20%
2023/05/30	4	12.43	4	12.25	12.15	0	993	0.00%
2023/04/24	0	0.00	13	12.05	12.05	-13	923	-1.41%
2023/04/19	0	0.00	10	12.50	12.60	-10	895	-1.12%
2023/04/14	0	0.00	1	12.45	12.55	-1	860	-0.12%
2023/04/13	1	12.45	0	0.00	12.40	1	853	0.12%
2023/04/12	0	0.00	5	12.50	12.55	-5	849	-0.59%
2023/03/31	0	12.75	0	0.00	12.60	0	813	0.00%
2023/03/30	2	12.50	0	0.00	12.45	2	797	0.25%
2023/03/29	1	12.30	0	0.00	12.40	1	788	0.13%
2023/03/28	9	12.54	5	12.45	12.45	4	777	0.51%
2023/03/27	29	13.04	1	13.10	12.70	28	695	4.03%
2023/03/22	0	11.50	0	0.00	11.40	0	411	0.00%
2023/03/21	0	11.40	0	0.00	11.35	0	411	0.00%
2023/03/14	0	0.00	1	11.20	11.15	-1	431	-0.23%
2023/03/07	2	11.75	2	11.95	11.80	0	598	0.00%
2023/02/23	0	0.00	2	11.83	11.75	-2	695	-0.29%
2023/02/21	0	0.00	7	11.66	11.80	-7	694	-1.01%
2023/02/14	2	11.35	0	0.00	11.30	2	667	0.30%
2023/02/13	0	0.00	3	11.33	11.35	-3	670	-0.45%
2023/02/08	1	11.45	0	0.00	11.45	1	674	0.15%
2023/02/07	4	11.38	0	0.00	11.55	4	670	0.60%
2023/02/06	0	0.00	2	11.55	11.55	-2	664	-0.30%
2023/02/03	2	11.00	2	11.30	11.35	0	648	0.00%
2023/02/02	0	0.00	5	11.27	10.90	-5	632	-0.79%
2023/01/11	0	0.00	1	10.35	10.20	-1	619	-0.16%
2023/01/05	0	0.00	10	10.20	10.20	-10	651	-1.54%
2022/12/30	3	10.30	0	0.00	10.20	3	665	0.45%
2022/12/23	0	0.00	10	10.55	10.50	-10	683	-1.46%
2022/12/09	0	0.00	1	11.25	11.20	-1	774	-0.13%
2022/12/08	1	11.30	0	0.00	11.30	1	862	0.12%
2022/12/05	1	11.55	1	11.70	11.50	0	863	0.00%
2022/12/01	3	11.50	0	0.00	11.60	3	859	0.35%
2022/11/30	1	11.55	11	11.61	11.40	-10	855	-1.17%
2022/11/29	23	11.70	1	12.00	11.45	22	845	2.60%
2022/11/28	11	11.84	6	11.88	11.80	5	721	0.69%
2022/11/25	2	11.00	6	11.30	11.30	-4	636	-0.63%
2022/11/08	0	0.00	4	10.50	10.35	-4	777	-0.51%
2022/11/07	4	10.44	0	0.00	10.50	4	792	0.50%
2022/10/26	1	9.50	0	0.00	9.46	1	991	0.10%
2022/10/05	0	0.00	10	10.70	10.70	-10	3,138	-0.32%
2022/09/28	2	10.35	0	0.00	10.00	2	3,424	0.06%
2022/09/19	2	11.55	1	11.40	11.40	1	4,415	0.02%
2022/09/16	3	11.85	0	0.00	11.75	3	4,482	0.07%
2022/09/15	2	12.10	0	0.00	12.05	2	4,665	0.04%
2022/09/13	2	12.00	0	0.00	11.95	2	5,881	0.03%
2022/09/12	2	12.05	0	0.00	12.00	2	6,449	0.03%
2022/09/08	0	0.00	2	11.75	11.75	-2	7,058	-0.03%
2022/09/06	1	11.60	0	0.00	11.70	1	7,610	0.01%
2022/09/01	1	12.30	0	0.00	12.20	1	7,663	0.01%
2022/08/31	1	12.45	1	12.50	12.50	0	7,675	0.00%
2022/08/29	1	12.30	0	0.00	12.15	1	7,701	0.01%
2022/08/26	1	12.90	1	12.95	12.90	0	7,686	0.00%
2022/08/25	1	12.80	0	0.00	12.80	1	7,692	0.01%
2022/08/19	0	0.00	1	13.30	13.30	-1	8,118	-0.01%
2022/08/17	1	12.95	0	0.00	12.85	1	8,510	0.01%
2022/08/15	0	0.00	2	13.05	13.00	-2	8,807	-0.02%
2022/08/12	1	13.05	0	0.00	13.05	1	8,796	0.01%
2022/08/11	1	13.20	1	13.25	13.10	0	8,790	0.00%
2022/08/10	3	13.05	0	0.00	13.20	3	8,782	0.03%
2022/08/09	2	13.10	0	0.00	13.10	2	8,781	0.02%
2022/08/05	0	0.00	2	13.55	13.70	-2	8,800	-0.02%
2022/07/28	2	13.65	6	13.68	13.45	-4	8,649	-0.05%
2022/07/27	0	0.00	2	13.45	13.40	-2	8,607	-0.02%
2022/07/26	2	12.98	1	12.90	13.00	1	8,617	0.01%
2022/07/22	3	12.92	5	12.90	12.90	-2	8,582	-0.02%
2022/07/21	8	13.63	20	13.69	13.40	-12	8,481	-0.14%
2022/07/20	10	13.87	4	13.86	14.00	6	7,485	0.08%
2022/07/19	2	13.33	3	13.28	13.35	-1	6,962	-0.01%
2022/07/18	2	13.40	3	13.40	13.15	-1	6,936	-0.01%
2022/07/15	10	13.10	0	0.00	13.00	10	6,872	0.15%
2022/07/13	1	12.80	0	0.00	12.50	1	6,807	0.01%
2022/07/11	0	0.00	1	12.55	12.60	-1	6,727	-0.01%
2022/07/08	0	0.00	5	12.17	12.35	-5	6,608	-0.08%
2022/07/07	1	11.10	0	0.00	11.25	1	6,540	0.02%
2022/07/06	3	11.30	0	0.00	10.85	3	6,527	0.05%
2022/07/04	0	0.00	8	11.61	11.60	-8	6,468	-0.12%
2022/07/01	0	0.00	1	12.25	11.75	-1	6,446	-0.02%
2022/06/30	0	0.00	1	12.70	12.60	-1	6,402	-0.02%
2022/06/29	7	12.58	6	12.75	12.85	1	6,348	0.02%
2022/06/28	3	12.07	2	12.45	12.45	1	5,559	0.02%
2022/06/27	0	0.00	8	12.05	12.10	-8	5,508	-0.15%
2022/06/24	6	12.05	3	11.85	11.85	3	5,486	0.05%
2022/06/23	13	12.61	14	12.80	12.15	-1	5,416	-0.02%
2022/06/22	24	13.70	4	14.08	13.35	20	5,219	0.38%
2022/06/21	13	14.00	17	14.22	14.15	-4	4,580	-0.09%
2022/06/20	4	13.68	11	13.90	13.95	-7	3,930	-0.18%
2022/06/17	13	13.25	14	13.25	13.40	-1	3,370	-0.03%
2022/06/16	8	13.39	15	13.36	13.00	-7	2,756	-0.25%
2022/06/15	4	12.43	6	12.68	12.85	-2	2,234	-0.09%
2022/06/14	8	12.94	2	13.55	12.55	6	2,211	0.27%
2022/06/09	0	0.00	2	13.25	13.25	-2	2,147	-0.09%
2022/06/08	2	13.05	4	13.08	13.05	-2	2,131	-0.09%
2022/06/07	0	0.00	8	13.20	13.20	-8	2,112	-0.38%
2022/06/02	0	0.00	2	12.85	12.75	-2	2,121	-0.09%
2022/06/01	2	12.85	4	13.10	13.00	-2	2,122	-0.09%
2022/05/31	0	0.00	1	13.00	12.85	-1	2,103	-0.05%
2022/05/30	5	13.50	10	13.66	13.50	-5	2,060	-0.24%
2022/05/27	11	13.26	8	13.31	13.10	3	1,713	0.18%
2022/05/26	10	13.13	20	13.13	13.30	-10	1,672	-0.60%
2022/05/25	10	13.03	13	13.07	13.20	-3	1,553	-0.19%
2022/05/24	19	12.87	9	12.98	12.70	10	1,261	0.79%
2022/05/23	4	12.73	4	12.88	12.55	0	1,026	0.00%
2022/05/19	2	12.30	2	12.45	12.30	0	952	0.00%
2022/05/18	0	0.00	1	12.25	12.25	-1	1,039	-0.10%
2022/05/17	0	0.00	4	12.15	12.10	-4	1,043	-0.38%
2022/05/16	2	11.75	0	0.00	11.75	2	1,032	0.19%
2022/05/13	0	0.00	5	11.63	11.65	-5	988	-0.51%
2022/05/11	0	0.00	5	11.25	11.10	-5	958	-0.52%
2022/05/05	0	0.00	10	12.25	12.25	-10	1,036	-0.97%
2022/05/04	2	12.00	2	12.00	12.00	0	1,038	0.00%
2022/05/03	12	12.60	2	13.15	11.95	10	1,049	0.95%
2022/04/29	10	12.25	0	0.00	12.50	10	1,001	1.00%
2022/04/28	4	12.25	3	12.15	12.05	1	1,005	0.10%
2022/04/25	3	12.65	0	0.00	12.50	3	1,003	0.30%
2022/04/22	0	0.00	2	13.45	13.30	-2	997	-0.20%
2022/04/20	1	13.15	1	13.10	13.10	0	1,094	0.00%
2022/04/19	0	0.00	2	13.20	13.00	-2	1,109	-0.18%
2022/04/15	2	12.80	0	0.00	12.80	2	1,163	0.17%
2022/04/14	2	13.20	2	13.40	13.20	0	1,210	0.00%
2022/04/13	0	0.00	3	13.25	13.20	-3	1,314	-0.23%
2022/03/31	0	0.00	4	13.55	13.45	-4	2,898	-0.14%
2022/03/30	4	13.51	0	0.00	13.65	4	2,955	0.14%
2022/03/07	0	0.00	5	12.90	12.85	-5	6,301	-0.08%
2022/03/04	0	0.00	0	13.95	13.50	0	6,385	0.00%
2022/03/02	5	13.70	0	0.00	13.70	5	6,509	0.08%
2022/02/23	0	0.00	1	13.90	13.85	-1	7,050	-0.01%
2022/02/21	0	0.00	2	14.20	14.25	-2	7,181	-0.03%
2022/02/18	2	14.30	0	0.00	14.25	2	7,291	0.03%
2022/02/08	0	0.00	4	13.98	14.25	-4	9,121	-0.04%
2022/02/07	3	13.53	2	13.45	13.80	1	9,723	0.01%
2022/01/26	5	13.35	3	13.50	13.30	2	10,052	0.02%
2022/01/25	3	13.35	20	13.55	13.35	-17	10,149	-0.17%
2022/01/24	0	0.00	6	13.60	13.85	-6	10,217	-0.06%
2022/01/21	3	14.30	0	0.00	14.00	3	10,238	0.03%
2022/01/20	5	14.43	0	0.00	14.45	5	10,323	0.05%
2022/01/17	1	14.36	0	0.00	14.75	1	10,414	0.01%
2022/01/14	3	14.60	0	0.00	14.35	3	10,425	0.03%
2022/01/13	1	15.45	5	15.35	15.30	-4	10,415	-0.04%
2022/01/12	0	0.00	3	15.37	15.25	-3	10,636	-0.03%
2022/01/11	6	15.38	0	0.00	15.25	6	10,753	0.06%
2022/01/10	1	15.80	0	0.00	15.70	1	10,739	0.01%
2022/01/07	2	16.05	0	0.00	15.90	2	10,720	0.02%
2022/01/06	6	16.48	0	0.00	16.40	6	10,691	0.06%
2022/01/05	5	16.25	0	0.00	16.15	5	10,617	0.05%
2022/01/04	4	16.43	4	16.85	16.45	0	10,623	0.00%
2022/01/03	4	16.31	0	0.00	16.20	4	10,345	0.04%
2021/12/30	2	16.50	10	16.60	16.50	-8	10,355	-0.08%
2021/12/29	39	17.28	30	16.91	16.85	9	10,290	0.09%
2021/12/28	0	0.00	11	16.77	16.95	-11	9,763	-0.11%
2021/12/27	28	16.74	17	17.01	16.25	11	9,630	0.11%
2021/12/24	0	0.00	22	16.40	16.45	-22	9,264	-0.24%
2021/12/23	3	16.35	0	0.00	16.05	3	9,221	0.03%
2021/12/22	0	0.00	130	16.12	15.90	-130	9,141	-1.42%	大賣/鉅額交易
2021/12/21	2	16.10	0	0.00	16.10	2	9,131	0.02%
2021/12/20	6	16.25	4	16.53	16.10	2	9,093	0.02%
2021/12/17	16	16.04	0	0.00	15.85	16	8,826	0.18%
2021/12/16	13	16.65	0	0.00	16.40	13	8,816	0.15%
2021/12/15	2	16.65	7	16.84	16.65	-5	8,764	-0.06%
2021/12/14	6	16.42	26	16.87	16.30	-20	8,572	-0.23%
2021/12/13	2	16.25	1	16.00	16.30	1	8,117	0.01%
2021/12/10	18	15.98	5	16.55	16.00	13	7,926	0.16%
2021/12/09	4	16.38	0	0.00	16.25	4	7,509	0.05%
2021/12/08	12	16.44	18	16.19	16.40	-6	7,324	-0.08%
2021/12/07	17	15.87	10	16.00	16.05	7	7,066	0.10%
2021/12/06	9.2	16.16	27	16.02	16.20	-17.8	6,981	-0.26%
2021/12/03	3	15.30	1	15.25	15.30	2	6,634	0.03%
2021/12/02	19	15.25	0	0.00	15.20	19	6,667	0.28%
2021/12/01	34.1	15.81	4	15.50	15.80	30.1	6,651	0.45%
2021/11/30	1	14.90	8.5	15.39	15.25	-7.5	6,499	-0.12%
2021/11/29	0	0.00	1	14.70	14.55	-1	6,502	-0.02%
2021/11/26	2	14.80	0	0.00	14.40	2	6,668	0.03%
2021/11/25	5	15.20	2	15.15	15.15	3	6,641	0.05%
2021/11/24	13	15.50	5	15.56	15.55	8	6,639	0.12%
2021/11/23	8	15.19	10	15.37	15.00	-2	6,398	-0.03%
2021/11/22	2	14.85	2	14.80	14.75	0	6,463	0.00%
2021/11/19	7.3	14.73	22	14.92	14.65	-14.7	6,691	-0.22%
2021/11/17	2.5	15.24	1	15.40	15.35	1.5	6,697	0.02%
2021/11/16	4	15.53	5	15.40	15.50	-1	6,665	-0.02%
2021/11/15	4	15.23	3	15.30	15.05	1	6,577	0.02%
2021/11/12	2	15.15	0	0.00	14.95	2	6,565	0.03%
2021/11/11	2.2	15.44	1	15.60	15.30	1.2	6,662	0.02%
2021/11/09	21.2	15.25	1	15.40	15.15	20.2	7,031	0.29%
2021/11/08	3	15.05	14	15.40	14.90	-11	7,239	-0.15%
2021/11/05	15	17.08	22	17.23	15.95	-7	7,312	-0.10%
2021/11/04	17	15.66	6	16.49	16.65	11	6,535	0.17%
2021/11/03	0	0.00	16	14.57	15.15	-16	6,129	-0.26%
2021/11/02	2	14.00	4	14.28	13.80	-2	5,874	-0.03%
2021/11/01	0	0.00	2	14.25	14.10	-2	5,876	-0.03%
2021/10/29	2	13.65	0	0.00	13.80	2	5,899	0.03%
2021/10/28	11	13.95	8	14.12	13.90	3	5,941	0.05%
2021/10/27	5	13.70	20	13.70	13.50	-15	5,997	-0.25%
2021/10/26	0	0.00	16	13.49	13.20	-16	6,155	-0.26%
2021/10/25	12	13.24	0	0.00	13.30	12	6,230	0.19%
2021/10/22	0	0.00	1	13.25	13.55	-1	6,301	-0.02%
2021/10/21	12	13.63	0	0.00	13.55	12	6,411	0.19%
2021/10/20	35	14.18	10	13.90	14.05	25	7,193	0.35%
2021/10/19	0	0.00	7	14.00	14.30	-7	7,147	-0.10%
2021/10/18	0	0.00	1	13.20	13.00	-1	7,056	-0.01%
2021/10/14	0	0.00	2	13.00	12.95	-2	7,632	-0.03%
2021/10/12	0	0.00	3	13.43	13.30	-3	7,807	-0.04%
2021/10/07	7	13.47	15	13.35	13.60	-8	7,998	-0.10%
2021/10/05	0	0.00	3	12.20	13.10	-3	8,106	-0.04%
2021/10/01	2	12.80	16	12.80	12.60	-14	8,032	-0.17%
2021/09/30	0	0.00	3	13.25	13.40	-3	8,005	-0.04%
2021/09/28	4	13.58	1	13.40	13.35	3	7,981	0.04%
2021/09/24	1	13.55	0	0.00	13.50	1	7,948	0.01%
2021/09/23	3	13.37	0	0.00	13.35	3	7,932	0.04%
2021/09/16	0	0.00	8	14.10	14.20	-8	7,855	-0.10%
2021/09/07	2	14.58	37	14.45	14.50	-35	7,622	-0.46%
2021/09/06	4	15.49	3	15.40	14.80	1	7,552	0.01%
2021/09/03	2	15.68	2	15.65	15.85	0	7,472	0.00%
2021/09/02	6	15.78	1	15.50	15.50	5	7,396	0.07%
2021/09/01	68	15.70	2	15.58	15.80	66	7,305	0.90%
2021/08/31	2	15.10	10	15.15	15.15	-8	7,093	-0.11%
2021/08/30	10	14.95	0	0.00	14.95	10	7,050	0.14%
2021/08/27	1	14.90	0	0.00	14.80	1	6,998	0.01%
2021/08/26	4	14.98	3	14.97	14.95	1	6,909	0.01%
2021/08/25	22	15.29	30	15.32	15.45	-8	6,738	-0.12%
2021/08/24	2	14.03	11	14.85	14.05	-9	6,457	-0.14%
2021/08/23	2	14.55	0	0.00	14.50	2	6,372	0.03%
2021/08/19	4	14.40	3	14.03	13.90	1	6,246	0.02%
2021/08/18	1	15.10	2	15.30	14.90	-1	6,134	-0.02%
2021/08/17	7	14.72	4	14.83	14.45	3	5,999	0.05%
2021/08/16	5	14.95	1	15.00	15.15	4	5,853	0.07%
2021/08/13	52	15.99	53	15.35	15.25	-1	5,677	-0.02%
2021/08/12	51	15.49	42	15.69	15.95	9	5,299	0.17%
2021/08/11	6	15.88	13	15.85	14.80	-7	4,976	-0.14%
2021/08/10	24	16.88	23	16.17	16.40	1	4,698	0.02%
2021/08/09	7	17.75	25	18.24	17.55	-18	4,418	-0.41%
2021/08/06	9	19.83	6	20.03	19.50	3	4,230	0.07%
2021/08/05	3	19.85	0	0.00	19.80	3	4,167	0.07%
2021/08/04	2	19.20	29.2	19.07	19.60	-27.2	4,096	-0.66%
2021/08/03	2	19.08	2	19.00	18.90	0	4,008	0.00%
2021/08/02	9	19.42	11	18.19	18.90	-2	3,942	-0.05%
2021/07/30	3	19.20	19	18.30	19.25	-16	3,802	-0.42%
2021/07/29	1	17.20	0	0.00	17.60	1	3,609	0.03%
2021/07/28	0	15.85	9	16.84	16.00	-9	3,515	-0.26%
2021/07/27	45.2	17.53	3	16.97	17.05	42.2	3,457	1.22%
2021/07/26	130	17.47	20	17.33	17.05	110	3,368	3.27%	大買/鉅額交易
2021/07/23	8	16.93	10	17.05	17.05	-2	2,560	-0.08%
2021/07/22	0	0.00	1	15.50	15.50	-1	2,385	-0.04%
2021/07/21	0	0.00	1	14.10	14.10	-1	2,442	-0.04%
2021/07/20	54	12.66	22	12.73	12.85	32	2,331	1.37%
2021/07/19	11	11.54	10	11.64	11.70	1	1,873	0.05%
2021/07/16	0	0.00	3	10.70	10.65	-3	1,768	-0.17%
2021/07/15	3	10.60	4	10.60	10.55	-1	1,784	-0.06%
2021/07/14	11	10.54	3	10.10	10.10	8	1,805	0.44%
2021/07/13	13	10.53	14	9.94	10.55	-1	1,692	-0.06%
2021/06/29	1	9.45	0	0.00	9.26	1	2,110	0.05%
2021/06/21	3	8.70	1	8.67	8.66	2	2,225	0.09%
2021/06/04	1	9.08	0	0.00	9.10	1	2,585	0.04%
2021/05/31	1	9.35	0	0.00	9.20	1	2,723	0.04%
2021/05/25	0	0.00	1	9.12	9.03	-1	2,931	-0.03%
2021/05/21	1	8.74	0	0.00	8.70	1	2,963	0.03%
2021/05/20	0	0.00	2	8.62	8.60	-2	2,973	-0.07%
2021/05/13	1	8.05	3	8.44	8.20	-2	2,970	-0.07%
2021/05/12	10	8.89	7	9.16	8.23	3	2,956	0.10%
2021/05/11	0	0.00	1	9.21	9.03	-1	2,924	-0.03%
2021/05/05	1	9.63	1	9.90	9.76	0	3,018	0.00%
2021/05/04	1	9.45	0	0.00	9.40	1	3,029	0.03%
2021/05/03	1	10.10	0	0.00	10.05	1	3,124	0.03%
2021/04/29	1	10.70	0	0.00	10.70	1	3,142	0.03%
2021/04/28	2	10.95	0	0.00	10.90	2	3,132	0.06%
2021/04/27	3	10.95	17	11.08	11.20	-14	3,159	-0.44%
2021/04/23	2	10.80	2	10.95	10.90	0	3,143	0.00%
2021/04/22	4	10.85	5	11.17	10.80	-1	3,166	-0.03%
2021/04/21	2	11.30	0	0.00	11.30	2	3,150	0.06%
2021/04/20	0	0.00	12	11.40	11.45	-12	3,156	-0.38%
2021/04/19	2	10.83	6	10.88	11.00	-4	3,165	-0.13%
2021/04/15	0	0.00	1	10.80	10.85	-1	3,135	-0.03%
2021/04/14	6	11.13	2	10.90	10.75	4	3,171	0.13%
2021/04/12	1.2	11.04	0	10.90	10.95	1.2	3,281	0.04%
2021/04/09	1	11.15	0	0.00	11.05	1	3,435	0.03%
2021/04/08	3	11.00	8	11.03	11.30	-5	3,596	-0.14%
2021/04/07	12	10.87	12	10.73	11.05	0	3,521	0.00%
2021/04/06	1	10.10	0	0.00	10.60	1	3,402	0.03%
2021/04/01	0	0.00	1	10.30	10.10	-1	3,354	-0.03%
2021/03/31	2	10.45	0	0.00	10.20	2	3,368	0.06%
2021/03/29	0	0.00	9	10.20	10.30	-9	3,364	-0.27%
2021/03/24	7	10.52	0	0.00	10.70	7	3,961	0.18%
2021/03/23	5	10.75	0	0.00	10.55	5	4,037	0.12%
2021/03/22	1	10.60	0	0.00	10.65	1	4,013	0.02%
2021/03/19	8	10.55	1	10.70	10.45	7	4,002	0.17%
2021/03/17	3	10.53	0	0.00	10.50	3	3,953	0.08%
2021/03/16	0	0.00	2	10.60	10.40	-2	3,937	-0.05%
2021/03/15	0	11.00	0	0.00	10.55	0	3,995	0.00%
2021/03/12	4	10.53	2	10.50	10.50	2	4,262	0.05%
2021/03/11	0	10.65	0	0.00	10.30	0	4,467	0.00%
2021/03/03	1	10.65	1	10.20	10.20	0	4,428	0.00%
2021/02/26	0	0.00	28	10.15	10.15	-28	4,269	-0.66%
2021/02/25	0	0.00	8	10.10	10.15	-8	4,262	-0.19%
2021/02/24	0	0.00	4	10.20	10.10	-4	4,228	-0.09%
2021/02/23	3	10.50	4	10.31	10.30	-1	4,219	-0.02%
2021/02/22	2	10.40	1	10.25	10.25	1	4,187	0.02%
2021/02/02	20	9.75	0	0.00	9.65	20	4,150	0.48%
2021/01/27	10	10.35	0	0.00	10.20	10	4,090	0.24%
2021/01/25	2	9.65	0	0.00	10.40	2	3,942	0.05%
2021/01/22	2	9.76	0	0.00	9.80	2	3,801	0.05%
2021/01/20	13	10.52	13	10.33	10.10	0	3,717	0.00%
2021/01/15	20	10.80	420	10.42	10.35	-400	3,543	-11.29%	大賣/鉅額交易
2021/01/13	2	10.85	0	0.00	10.75	2	3,445	0.06%
2021/01/12	5	11.05	0	0.00	10.75	5	3,382	0.15%
2021/01/11	5	10.45	0	0.00	10.80	5	3,273	0.15%
2021/01/07	2	10.45	2	10.65	10.65	0	3,228	0.00%
2021/01/06	13	10.92	4	10.76	10.55	9	3,182	0.28%
2021/01/05	8	11.45	4	11.39	11.50	4	3,076	0.13%
2021/01/04	141	11.58	1	11.85	11.85	140	2,946	4.75%	大買/鉅額交易
2020/12/31	107	11.12	8	10.60	10.85	99	2,716	3.64%	大買/
2020/12/30	1	10.30	0	0.00	10.15	1	2,487	0.04%
2020/12/29	1	10.15	0	0.00	10.15	1	2,468	0.04%
2020/12/28	1	10.25	0	0.00	10.20	1	2,434	0.04%
2020/12/25	1	10.35	0	0.00	10.35	1	2,369	0.04%
2020/12/24	1	10.70	0	0.00	10.45	1	2,340	0.04%
2020/12/23	1	10.45	1	10.50	10.55	0	2,295	0.00%
2020/12/22	48	11.06	12	10.70	10.55	36	2,256	1.60%
2020/12/21	12	10.76	21	10.82	10.80	-9	2,165	-0.42%
2020/12/18	138	10.72	17	10.88	11.00	121	1,922	6.30%	大買/鉅額交易
2020/12/17	16	9.80	23	9.92	10.00	-7	1,591	-0.44%
2020/12/15	0	0.00	27	9.80	9.36	-27	1,469	-1.84%
2020/12/11	0	0.00	24	9.54	9.57	-24	1,413	-1.70%
2020/12/09	8	9.13	0	0.00	9.03	8	1,290	0.62%
2020/12/08	12	9.59	13	9.97	9.35	-1	1,219	-0.08%
2020/12/07	6	9.08	10	8.94	9.38	-4	933	-0.43%
2020/12/02	9	8.63	22	8.60	8.60	-13	651	-2.00%
2020/11/30	1	8.22	0	0.00	8.24	1	592	0.17%
2020/11/26	0	0.00	3	8.15	8.14	-3	565	-0.53%
2020/11/13	3	7.98	0	0.00	7.95	3	518	0.58%
2020/11/03	0	0.00	1	8.20	8.20	-1	469	-0.21%
2020/10/28	0	0.00	17	8.13	8.20	-17	460	-3.69%
2020/10/26	15	8.33	0	0.00	8.29	15	460	3.25%
2020/10/21	0	0.00	13	7.93	8.18	-13	493	-2.63%
2020/10/20	3	7.92	0	0.00	7.98	3	505	0.59%
2020/10/19	15	7.90	0	0.00	7.96	15	514	2.91%
2020/10/13	6	7.47	6	7.55	7.60	0	551	0.00%
2020/09/29	13	7.70	0	0.00	7.64	13	675	1.92%
2020/09/22	3	8.05	3	8.15	8.13	0	835	0.00%
2020/09/21	1	8.21	0	0.00	8.20	1	839	0.12%
2020/09/17	0	0.00	3	8.17	8.11	-3	845	-0.35%
2020/09/11	3	8.11	0	0.00	8.03	3	1,288	0.23%
2020/09/10	3	8.21	3	8.26	8.19	0	1,285	0.00%
2020/09/09	0	0.00	7	8.36	8.31	-7	1,282	-0.55%
2020/09/08	7	8.18	0	0.00	8.10	7	1,275	0.55%
2020/09/07	50	8.20	0	0.00	8.18	50	1,283	3.90%
2020/09/01	1	7.91	0	0.00	7.89	1	1,281	0.08%
2020/08/28	0	0.00	3	7.94	7.87	-3	1,297	-0.23%
2020/08/19	3	7.72	3	7.78	7.81	0	1,434	0.00%
2020/08/06	3	7.86	0	0.00	7.85	3	1,803	0.17%
2020/08/04	6	7.89	6	7.88	7.92	0	1,987	0.00%
2020/07/31	1	8.02	0	0.00	7.93	1	2,043	0.05%
2020/07/24	3	8.12	0	0.00	7.92	3	2,152	0.14%
2020/07/23	3	8.29	0	0.00	8.29	3	2,163	0.14%
2020/07/14	0	0.00	6	8.85	8.72	-6	2,516	-0.24%
2020/07/13	6	8.54	0	0.00	8.68	6	2,517	0.24%
2020/07/08	0	0.00	8	8.88	8.85	-8	2,518	-0.32%
2020/07/07	8	9.10	8	8.83	8.86	0	2,566	0.00%
2020/07/06	2	8.50	2	8.59	8.57	0	2,490	0.00%
2020/07/02	2	8.41	0	0.00	8.41	2	2,497	0.08%
2020/07/01	0	0.00	1	8.39	8.33	-1	2,499	-0.04%
2020/06/30	2	8.23	1	8.29	8.29	1	2,502	0.04%
2020/06/24	0	0.00	3	8.30	8.34	-3	2,499	-0.12%
2020/06/22	1	8.77	2	8.64	8.59	-1	2,509	-0.04%
2020/06/19	6	8.95	1	8.76	9.06	5	2,470	0.20%
2020/06/18	2	8.27	12	8.33	8.65	-10	2,155	-0.46%
2020/06/04	0	0.00	5	8.15	8.14	-5	2,185	-0.23%
2020/06/02	2	8.17	0	0.00	8.10	2	2,184	0.09%
2020/05/28	13	8.16	4	8.44	8.01	9	2,173	0.41%
2020/05/27	0	0.00	4	8.28	8.45	-4	2,131	-0.19%
2020/05/26	2	8.11	0	0.00	8.14	2	2,068	0.10%
2020/05/22	6	8.27	0	0.00	8.10	6	2,059	0.29%
2020/05/20	0	0.00	2	8.31	8.17	-2	1,958	-0.10%
2020/05/19	5	7.90	3	7.99	8.31	2	1,940	0.10%
2020/05/15	4	8.01	9	8.10	8.12	-5	1,867	-0.27%
2020/05/14	5	8.29	0	0.00	8.34	5	1,846	0.27%
2020/05/13	10	8.50	0	0.00	8.32	10	1,834	0.55%
2020/05/11	0	0.00	10	8.79	8.98	-10	1,740	-0.57%
2020/05/05	0	0.00	1	8.36	8.45	-1	1,572	-0.06%
2020/05/04	0	0.00	5	8.24	8.46	-5	1,550	-0.32%
2020/04/29	9	8.20	3	8.30	8.27	6	1,478	0.41%
2020/04/23	10	7.94	0	0.00	8.00	10	1,335	0.75%
2020/03/23	0	6.78	0	0.00	5.90	0	881	0.00%
2020/03/19	3	5.88	3	6.00	5.72	0	884	0.00%
2020/03/17	1	6.33	1	6.30	6.30	0	871	0.00%
2020/03/16	0	0.00	3	6.33	6.33	-3	861	-0.35%
2020/03/12	6	6.13	3	6.10	6.08	3	849	0.35%
2020/03/11	3	6.66	3	6.72	6.67	0	834	0.00%
2020/02/27	3	6.91	3	6.96	7.01	0	911	0.00%
2020/02/26	0	0.00	3	7.08	7.08	-3	914	-0.33%
2020/02/25	6	7.01	3	7.10	7.00	3	926	0.32%
2020/02/11	5	7.34	0	0.00	7.41	5	1,035	0.48%
2020/02/10	0	0.00	5	7.38	7.38	-5	1,044	-0.48%
2020/01/31	0	0.00	4	7.39	7.39	-4	1,126	-0.36%
2020/01/30	5	7.24	1	7.17	7.26	4	1,147	0.35%
2020/01/17	3	7.85	3	7.90	7.93	0	1,161	0.00%
2019/12/26	0	0.00	2	8.07	8.14	-2	1,063	-0.19%
2019/12/12	2	7.95	0	0.00	7.94	2	1,006	0.20%
2019/12/11	0	0.00	2	8.01	8.01	-2	1,002	-0.20%
2019/12/10	2	7.85	0	0.00	7.85	2	1,003	0.20%
2019/12/06	0	0.00	2	7.99	8.06	-2	970	-0.21%
2019/12/05	2	7.85	0	0.00	7.81	2	959	0.21%
2019/11/06	0	0.00	2	8.48	8.45	-2	553	-0.36%
2019/09/19	2	7.73	2	7.79	8.00	0	264	0.00%
2019/05/16	2	7.82	2	7.92	7.85	0	432	0.00%
2019/05/02	0	0.00	1	8.07	8.14	-1	591	-0.17%
2019/04/30	1	7.97	0	0.00	7.97	1	595	0.17%
2019/04/10	2	8.38	0	0.00	8.30	2	719	0.28%
2019/03/15	0	0.00	2	8.81	8.79	-2	683	-0.29%
2019/03/14	0	0.00	2	8.86	8.82	-2	684	-0.29%
2019/02/27	0	0.00	2	8.82	8.76	-2	826	-0.24%
2019/02/25	2	8.71	0	0.00	8.82	2	863	0.23%
2019/02/18	0	0.00	1	8.76	8.75	-1	863	-0.12%
2019/01/17	2	8.72	0	0.00	8.66	2	628	0.32%
2019/01/11	0	0.00	2	8.92	8.87	-2	650	-0.31%
2019/01/10	1	8.94	0	0.00	8.89	1	669	0.15%
2019/01/08	0	0.00	6	8.45	8.54	-6	684	-0.88%
2019/01/03	2	8.72	0	0.00	8.71	2	757	0.26%
2018/12/28	0	0.00	2	8.85	8.85	-2	792	-0.25%
2018/12/27	2	8.77	0	0.00	8.77	2	807	0.25%
2018/11/12	0	0.00	3	8.79	8.70	-3	694	-0.43%
2018/11/09	3	8.55	0	0.00	8.51	3	688	0.44%
2018/11/08	0	0.00	1	8.80	8.75	-1	690	-0.14%
2018/11/07	1	8.66	0	0.00	8.69	1	690	0.14%
2018/11/01	0	0.00	1	8.56	8.46	-1	723	-0.14%
2018/10/31	1	8.50	0	0.00	8.50	1	735	0.14%
2018/10/30	0	0.00	21	8.21	8.15	-21	725	-2.89%
2018/10/29	0	0.00	9	8.16	8.15	-9	725	-1.24%
2018/09/10	2	8.92	0	0.00	8.70	2	2,343	0.09%
2018/09/03	2	9.60	0	0.00	9.51	2	2,424	0.08%
2018/08/30	0	0.00	2	9.66	9.67	-2	2,448	-0.08%
2018/08/29	2	10.05	0	0.00	9.82	2	2,465	0.08%
2018/08/14	0	0.00	1	9.20	9.36	-1	2,574	-0.04%
2018/08/13	4	9.10	0	0.00	9.10	4	2,585	0.15%
2018/08/07	0	0.00	1	9.97	9.98	-1	2,527	-0.04%
2018/08/06	0	0.00	1	9.81	9.75	-1	2,510	-0.04%
2018/08/03	1	9.75	1	9.81	9.75	0	2,522	0.00%
2018/08/02	1	10.00	0	0.00	9.81	1	2,519	0.04%
2018/08/01	1	10.05	16	9.92	9.91	-15	2,507	-0.60%
2018/07/31	4	9.70	6	9.76	10.05	-2	2,487	-0.08%
2018/07/30	0	0.00	5	9.65	9.65	-5	2,459	-0.20%
2018/07/27	0	0.00	1	9.75	9.86	-1	2,448	-0.04%
2018/07/26	0	0.00	1	9.79	9.75	-1	2,440	-0.04%
2018/07/25	1	9.66	0	0.00	9.64	1	2,429	0.04%
2018/07/19	2	9.68	1	9.65	9.63	1	2,418	0.04%
2018/07/18	5	9.80	0	0.00	9.80	5	2,412	0.21%
2018/07/17	0	0.00	3	9.99	9.82	-3	2,402	-0.12%
2018/07/16	0	0.00	4	9.84	9.80	-4	2,373	-0.17%
2018/07/12	6	9.80	13	9.81	9.76	-7	2,352	-0.30%
2018/07/11	1	9.54	3	9.71	9.71	-2	2,342	-0.09%
2018/07/10	12	9.47	12	9.54	9.55	0	2,318	0.00%
2018/07/09	3	9.25	0	0.00	9.25	3	2,298	0.13%
2018/07/06	0	0.00	2	9.07	9.20	-2	2,298	-0.09%
2018/07/05	7	9.84	6	9.70	9.50	1	2,317	0.04%
2018/07/04	0	0.00	1	9.81	9.86	-1	2,292	-0.04%
2018/07/03	17	9.91	16	9.95	9.61	1	2,228	0.04%
2018/07/02	10	9.97	0	0.00	9.72	10	2,153	0.46%
2018/06/29	4	10.18	10	10.15	10.10	-6	2,098	-0.29%
2018/06/28	2	10.20	10	10.10	10.05	-8	2,037	-0.39%
2018/06/27	17	10.88	10	10.80	10.55	7	1,949	0.36%
2018/06/26	35	11.18	22	11.06	11.00	13	1,796	0.72%
2018/06/25	61	11.85	1	11.90	12.00	60	1,521	3.94%
2018/06/22	61	10.28	65	10.52	10.95	-4	1,130	-0.35%
2018/06/21	0	0.00	5	10.05	9.98	-5	890	-0.56%
2018/06/20	0	0.00	5	9.83	9.81	-5	880	-0.57%
2018/06/19	1	9.95	5	10.10	9.94	-4	870	-0.46%
2018/06/13	0	0.00	5	9.89	9.84	-5	774	-0.65%
2018/06/12	0	0.00	11	10.15	9.85	-11	797	-1.38%
2018/06/11	5	9.95	5	9.77	9.99	0	761	0.00%
2018/06/08	0	0.00	5	9.69	9.52	-5	720	-0.69%
2018/06/06	0	0.00	5	9.61	9.55	-5	698	-0.72%
2018/06/01	0	0.00	5	9.66	9.60	-5	658	-0.76%
2018/05/14	5	9.12	0	0.00	9.10	5	654	0.76%
2018/05/11	15	9.34	0	0.00	9.22	15	652	2.30%
2018/05/08	10	9.49	0	0.00	9.47	10	641	1.56%
2018/05/07	2	9.51	2	9.45	9.44	0	644	0.00%
2018/04/17	0	0.00	1	9.47	9.36	-1	1,115	-0.09%
2018/04/16	1	9.49	1	9.61	9.47	0	1,153	0.00%
2018/04/12	1	9.46	0	0.00	9.38	1	1,163	0.09%
2018/04/11	0	0.00	2	9.68	9.73	-2	1,179	-0.17%
2018/04/10	1	9.25	0	0.00	9.05	1	1,170	0.09%
2018/04/09	0	0.00	1	9.32	9.30	-1	1,218	-0.08%
2018/04/03	1	9.48	0	0.00	9.50	1	1,220	0.08%
2018/03/28	1	9.80	0	0.00	9.70	1	1,273	0.08%
2018/03/26	1	9.76	0	0.00	9.75	1	1,307	0.08%
2018/03/21	0	0.00	5	9.95	9.92	-5	1,320	-0.38%
2018/03/20	0	0.00	1	9.95	9.94	-1	1,341	-0.07%
2018/03/19	0	0.00	1	10.25	10.05	-1	1,424	-0.07%
2018/03/16	0	0.00	1	10.35	10.30	-1	1,409	-0.07%
2018/03/08	1	9.94	0	0.00	9.91	1	1,444	0.07%
2018/02/08	10	9.84	1	9.85	9.80	9	1,895	0.47%
2018/02/07	1	9.91	0	0.00	9.90	1	1,909	0.05%
2018/02/05	0	0.00	1	10.30	10.40	-1	1,973	-0.05%
2018/02/01	5	10.50	0	0.00	10.45	5	2,096	0.24%
2018/01/29	2	10.58	0	0.00	10.45	2	2,449	0.08%
2018/01/25	1	10.75	0	0.00	10.60	1	2,640	0.04%
2018/01/19	0	0.00	10	11.05	10.85	-10	3,289	-0.30%
2018/01/18	2	11.15	6	11.28	11.15	-4	3,313	-0.12%
2018/01/16	0	0.00	5	10.80	10.80	-5	3,366	-0.15%
2018/01/15	10	10.90	1	10.85	10.85	9	3,438	0.26%
2018/01/12	0	0.00	5	10.90	10.95	-5	3,409	-0.15%
2018/01/11	0	0.00	1	10.75	10.65	-1	3,318	-0.03%
2018/01/09	1	10.35	0	0.00	10.30	1	3,259	0.03%
2018/01/08	0	0.00	0	10.35	10.35	0	3,283	0.00%
2018/01/04	2	10.70	2	10.45	10.70	0	3,332	0.00%
2018/01/03	0	0.00	2	10.33	10.25	-2	3,373	-0.06%
2018/01/02	0	0.00	1	10.15	10.20	-1	3,604	-0.03%