振發 (5426)-元大-大里券商分點個股進出

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

振發

(5426)

可現股當沖

股價
33.20
漲跌
▼0.10
漲幅
-0.30%
成交量
7,772張
產業
上櫃電腦及週邊類股
81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

振發 (5426)籌碼相關－元大-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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
2024/12/11	16	33.20	14	33.14	33.20	2	4,835	0.04%
2024/12/10	3	31.60	11	32.32	33.30	-8	4,718	-0.17%
2024/12/09	5.1	30.16	1	30.30	30.30	4.1	4,617	0.09%
2024/12/06	2	31.53	2	31.83	31.15	0	4,585	0.00%
2024/12/05	5	32.05	8	32.48	31.90	-3	4,569	-0.07%
2024/12/04	0	32.20	1	32.30	31.90	-1	4,537	-0.02%
2024/12/03	4	31.96	1	32.10	31.75	3	4,533	0.07%
2024/12/02	3	32.48	2	32.35	31.85	1	4,517	0.02%
2024/11/29	4	32.93	6	32.81	32.80	-2	4,494	-0.04%
2024/11/28	3	32.57	3	31.97	32.00	0	4,444	0.00%
2024/11/27	15	34.26	5	34.15	33.30	10	4,389	0.23%
2024/11/26	26	35.97	22	35.47	35.40	4	4,295	0.09%
2024/11/25	81.1	38.78	107	38.40	36.90	-25.9	4,219	-0.61%	大賣/
2024/11/22	34	37.73	37	37.26	37.55	-3	3,912	-0.08%
2024/11/21	32	37.35	36	37.54	36.95	-4	3,840	-0.10%
2024/11/20	25	38.00	16	37.24	37.60	9	3,767	0.24%
2024/11/19	33	36.24	40	37.67	37.85	-7	3,583	-0.20%
2024/11/18	5	35.68	2	35.95	35.30	3	3,336	0.09%
2024/11/15	34	36.93	31	37.13	36.30	3	3,238	0.09%
2024/11/14	69	36.44	64.1	35.52	35.25	4.9	3,080	0.16%
2024/11/13	55.1	36.89	55	37.49	36.95	0.1	2,926	0.00%
2024/11/12	67	37.07	74	36.23	35.95	-7	2,564	-0.27%
2024/11/11	60	37.93	59	37.98	38.20	1	2,328	0.04%
2024/11/08	0	0.00	10.1	37.40	37.70	-10.1	1,759	-0.57%
2024/11/07	27	34.87	28	34.97	34.30	-1	1,580	-0.06%
2024/11/06	17	34.32	25	34.24	33.50	-8	1,477	-0.54%
2024/11/05	15	32.46	12	32.18	32.55	3	1,330	0.23%
2024/11/04	44.3	31.78	33	32.92	32.55	11.3	1,299	0.87%
2024/10/30	2	27.80	0	0.00	28.50	2	902	0.22%
2024/10/24	0	0.00	1	27.90	27.60	-1	924	-0.11%
2024/10/14	1	29.20	5	28.73	29.25	-4	1,630	-0.25%
2024/10/11	0	28.85	6	28.90	28.50	-6	1,805	-0.33%
2024/10/08	1	28.75	3	29.52	28.75	-2	2,271	-0.09%
2024/10/07	0	0.00	4	28.65	28.50	-4	2,525	-0.16%
2024/09/27	0	0.00	1	28.95	28.45	-1	2,701	-0.04%
2024/09/26	1	29.20	0	0.00	28.85	1	2,797	0.04%
2024/09/25	10	29.38	0	0.00	29.25	10	2,845	0.35%
2024/09/23	1	27.75	1	28.45	27.75	0	2,831	0.00%
2024/09/20	0	0.00	5	27.80	27.55	-5	2,834	-0.18%
2024/09/12	3	26.90	9	27.11	26.90	-6	2,961	-0.20%
2024/09/04	1	27.35	0	0.00	27.80	1	3,237	0.03%
2024/09/03	5	29.50	0	0.00	29.00	5	3,264	0.15%
2024/09/02	3	29.73	0	0.00	29.60	3	3,344	0.09%
2024/08/30	1	29.85	0	0.00	29.95	1	3,455	0.03%
2024/08/29	5	29.83	0	0.00	29.60	5	3,889	0.13%
2024/08/23	2	30.10	0	0.00	30.10	2	5,047	0.04%
2024/08/22	0	0.00	5	30.20	30.30	-5	5,447	-0.09%
2024/08/21	5	30.80	0	0.00	30.80	5	5,624	0.09%
2024/08/20	15	31.60	15	31.17	30.80	0	5,749	0.00%
2024/08/19	0.1	29.65	1	29.65	29.90	-0.9	5,917	-0.02%
2024/08/14	6	29.52	4	29.80	29.30	2	6,986	0.03%
2024/08/12	4	29.15	1	29.70	29.20	3	7,011	0.04%
2024/08/09	2	29.40	0	0.00	29.30	2	7,058	0.03%
2024/08/08	10	29.20	10	29.35	28.70	0	7,050	0.00%
2024/08/07	0	0.00	0	28.95	28.95	0	7,037	0.00%
2024/08/06	20	28.10	20	26.45	26.35	0	7,038	0.00%
2024/08/05	0	0.00	1	27.90	27.90	-1	7,029	-0.01%
2024/08/02	1	31.50	1	31.00	31.00	0	7,132	0.00%
2024/07/31	2	31.85	3	32.17	31.65	-1	7,144	-0.01%
2024/07/30	0	0.00	16	30.93	31.95	-16	7,150	-0.22%
2024/07/29	9	31.47	12	31.09	30.70	-3	7,146	-0.04%
2024/07/26	2	32.20	1	31.60	32.15	1	7,139	0.01%
2024/07/23	10	33.34	18	33.53	33.00	-8	7,130	-0.11%
2024/07/19	4	34.33	4	34.45	34.05	0	7,102	0.00%
2024/07/18	11	36.94	0	0.00	36.60	11	7,043	0.16%
2024/07/17	27.2	38.07	46	38.37	38.05	-18.9	6,990	-0.27%
2024/07/16	27	38.24	13	38.17	37.35	14	6,822	0.21%
2024/07/15	10	37.17	8	37.36	36.20	2	6,673	0.03%
2024/07/12	10	38.13	26	39.17	37.90	-16	6,585	-0.24%
2024/07/11	16	38.02	6	37.48	37.65	10	6,417	0.16%
2024/07/10	30	37.73	23	37.40	37.50	7	6,310	0.11%
2024/07/09	29	36.11	46	36.38	36.95	-17	6,038	-0.28%
2024/07/08	2	33.53	0	0.00	33.60	2	5,985	0.03%
2024/07/05	0	0.00	2	34.55	34.50	-2	6,144	-0.03%
2024/07/04	2	34.85	0	0.00	34.90	2	6,154	0.03%
2024/07/03	20	35.81	15	36.33	35.30	5	6,150	0.08%
2024/07/02	14	35.65	20	34.97	35.45	-6	6,218	-0.10%
2024/07/01	6	34.28	6	34.39	34.40	0	6,240	0.00%
2024/06/28	4	33.56	5	33.02	33.60	-1	6,209	-0.02%
2024/06/27	4	32.23	0	0.00	32.05	4	6,190	0.06%
2024/06/25	4	32.88	2	32.90	33.25	2	6,256	0.03%
2024/06/24	6	33.68	2	33.50	33.35	4	6,297	0.06%
2024/06/21	10	34.24	13	34.69	34.20	-3	6,704	-0.04%
2024/06/20	7	33.68	4	33.45	33.90	3	6,745	0.04%
2024/06/19	4	33.20	2	33.20	33.05	2	6,738	0.03%
2024/06/18	8	33.93	1	34.50	33.75	7	6,724	0.10%
2024/06/17	8	34.68	6	34.47	34.20	2	6,729	0.03%
2024/06/14	7	34.24	0	0.00	33.90	7	6,699	0.10%
2024/06/13	5	34.60	1	34.55	34.50	4	6,650	0.06%
2024/06/12	5	35.72	0	35.78	35.30	5	6,639	0.07%
2024/06/11	2	36.23	7	36.23	35.85	-5	6,659	-0.08%
2024/06/07	0	0.00	3	38.33	38.45	-3	6,627	-0.05%
2024/06/06	7	37.53	8	38.33	38.35	-1	6,698	-0.01%
2024/06/05	6	38.34	4	38.25	38.15	2	6,664	0.03%
2024/06/04	32	40.85	12	40.70	38.20	20	6,643	0.30%
2024/06/03	54	42.59	48	42.88	42.40	6	6,373	0.09%
2024/05/31	9	39.59	19	39.77	40.50	-10	6,358	-0.16%
2024/05/30	4	38.45	0	0.00	37.35	4	6,272	0.06%
2024/05/29	4	39.56	1	39.51	39.25	3	6,254	0.05%
2024/05/28	36	41.53	29	40.14	39.90	7	6,159	0.11%
2024/05/27	3	39.73	5	39.88	41.00	-2	5,821	-0.03%
2024/05/24	0	0.00	3.1	37.64	37.30	-3.1	5,763	-0.05%
2024/05/23	8	39.21	7	38.31	38.10	1	5,723	0.02%
2024/05/22	35.2	40.14	12.7	39.90	39.55	22.5	5,612	0.40%
2024/05/21	28	38.23	51	39.82	40.80	-23	5,336	-0.43%
2024/05/20	3	35.10	18.3	36.05	37.10	-15.3	4,991	-0.31%
2024/05/15	3	34.43	5	34.50	34.25	-2	6,186	-0.03%
2024/05/14	0	0.00	10	32.60	32.65	-10	6,377	-0.16%
2024/05/13	3	32.70	0	0.00	32.55	3	6,765	0.04%
2024/05/09	15	33.45	3	33.10	33.10	12	7,183	0.17%
2024/05/08	5.1	34.10	15	34.50	33.60	-9.9	7,474	-0.13%
2024/05/07	5	31.65	0	0.00	31.60	5	7,875	0.06%
2024/05/06	1	31.80	2	31.70	31.90	-1	8,527	-0.01%
2024/05/03	2	31.33	0.1	31.45	31.30	1.9	9,297	0.02%
2024/05/02	1	31.20	21.1	31.55	31.70	-20.1	10,316	-0.19%
2024/04/30	0	0.00	0.1	31.85	31.75	-0.1	10,821	0.00%
2024/04/29	1	32.20	0.1	32.30	32.35	1	11,729	0.01%
2024/04/26	10	32.30	0	32.55	32.00	10	12,438	0.08%
2024/04/24	0.6	33.75	7	33.85	33.25	-6.4	16,308	-0.04%
2024/04/23	2	32.60	2	33.50	32.60	0	16,944	0.00%
2024/04/22	10	32.82	9	33.73	32.45	1	17,300	0.01%
2024/04/19	11.2	31.71	6.1	32.13	32.80	5.1	18,065	0.03%
2024/04/18	4.2	35.19	0	0.00	34.60	4.2	19,254	0.02%
2024/04/17	1	35.34	3	35.20	35.00	-2	19,676	-0.01%
2024/04/16	7	36.26	5	34.90	34.60	2	20,219	0.01%
2024/04/15	28.1	38.26	1	37.75	37.70	27.1	20,318	0.13%
2024/04/12	19	39.18	17	40.01	39.30	2	20,293	0.01%
2024/04/11	8	38.77	18	38.59	37.95	-10	20,128	-0.05%
2024/04/10	5.2	37.08	6	37.73	37.50	-0.9	20,059	0.00%
2024/04/09	7.3	37.31	6	37.29	37.05	1.3	20,262	0.01%
2024/04/08	11	37.99	13	38.30	37.40	-2	20,310	-0.01%
2024/04/03	25	36.69	19	37.25	36.90	6	20,343	0.03%
2024/04/02	10.1	35.55	1	35.20	35.30	9.1	20,273	0.04%
2024/04/01	3	36.37	1	36.45	36.30	2	20,291	0.01%
2024/03/29	7	37.16	7	36.53	36.25	0	20,334	0.00%
2024/03/28	2	36.80	1	36.05	36.05	1	20,361	0.00%
2024/03/27	3	36.85	2	36.58	36.30	1	20,399	0.00%
2024/03/26	57	38.66	22	38.04	37.10	35	20,416	0.17%
2024/03/25	9	36.46	29	37.47	37.50	-20	20,087	-0.10%
2024/03/22	0	0.00	2	34.40	34.10	-2	20,058	-0.01%
2024/03/21	1	34.41	4.3	34.53	34.55	-3.2	20,125	-0.02%
2024/03/20	7	34.70	1	35.51	34.60	6	20,235	0.03%
2024/03/18	4	36.49	4	36.65	36.40	0	21,378	0.00%
2024/03/15	2	36.45	2	36.65	36.20	0	21,867	0.00%
2024/03/14	0	36.30	20	35.54	36.75	-20	22,196	-0.09%
2024/03/13	8	36.05	0	0.00	36.05	8	22,379	0.04%
2024/03/12	20	37.41	9	37.79	37.65	11	22,462	0.05%
2024/03/11	5	36.74	1	36.75	36.55	4	22,592	0.02%
2024/03/08	4	37.76	11	37.61	37.50	-7	22,701	-0.03%
2024/03/07	6	40.17	5	39.02	38.55	1	22,768	0.00%
2024/03/06	53	41.38	74	40.95	40.95	-21	22,730	-0.09%
2024/03/05	30	38.27	24	38.32	39.60	6	22,147	0.03%
2024/03/04	0	0.00	21	36.50	36.00	-21	21,913	-0.10%
2024/03/01	2	37.05	14	36.83	36.60	-12	21,855	-0.05%
2024/02/29	2	37.25	2	37.35	37.20	0	21,792	0.00%
2024/02/27	8	38.68	10.1	38.05	37.05	-2.1	21,735	-0.01%
2024/02/26	8	39.51	8	40.02	39.05	0	21,661	0.00%
2024/02/23	10	40.05	12	39.78	39.25	-2	21,566	-0.01%
2024/02/22	5	40.32	6	39.43	39.60	-1	21,462	0.00%
2024/02/21	17	41.17	11	40.39	40.20	6	21,362	0.03%
2024/02/20	3.5	41.68	4	41.56	40.10	-0.5	21,206	0.00%
2024/02/19	47	43.82	41	44.20	42.75	6	21,010	0.03%
2024/02/16	46	40.17	71.1	41.18	41.90	-25.1	20,393	-0.12%
2024/02/15	4.2	39.22	4	38.98	38.10	0.2	19,857	0.00%
2024/02/05	22.1	39.06	15	39.16	38.90	7.1	19,613	0.04%
2024/02/02	9	38.30	3	37.75	37.60	6	19,217	0.03%
2024/02/01	20	39.57	26	38.93	38.55	-6	19,034	-0.03%
2024/01/31	27	40.17	16	40.16	39.60	11	18,796	0.06%
2024/01/30	38	40.71	28	39.73	39.75	10	18,472	0.05%
2024/01/29	65	42.16	51	41.98	41.85	14	17,964	0.08%
2024/01/26	65.1	41.81	50.1	41.97	41.90	14.9	17,310	0.09%
2024/01/25	94.1	41.34	107	41.64	40.60	-12.9	16,547	-0.08%	大賣/
2024/01/24	40.1	39.51	23	39.62	39.00	17.1	15,522	0.11%
2024/01/23	103.1	39.67	87	40.01	39.80	16	15,022	0.11%	大買/
2024/01/22	130.1	38.22	120	37.88	37.70	10.1	14,134	0.07%	大買/大賣/
2024/01/19	202	36.56	235.2	37.69	37.75	-33.2	13,503	-0.25%	大買/大賣/
2024/01/18	177	34.57	162	34.39	35.10	15	12,094	0.12%	大買/大賣/
2024/01/17	31	32.05	82	32.80	33.75	-51	9,642	-0.53%
2024/01/16	48	28.59	15	28.73	30.70	33	8,994	0.37%
2024/01/15	84	29.64	72.2	29.86	29.45	11.8	8,630	0.14%
2024/01/12	173.2	32.45	143	32.23	28.95	30.2	7,842	0.39%	大買/大賣/
2024/01/11	26	30.90	42	31.36	32.15	-16	6,586	-0.24%
2024/01/10	34	28.17	50	28.67	29.25	-16	6,153	-0.26%
2024/01/09	20	25.96	13	25.76	26.60	7	5,601	0.12%
2024/01/08	2	24.70	0	0.00	24.20	2	5,475	0.04%
2024/01/05	5	24.39	2	24.60	24.40	3	5,453	0.06%
2024/01/04	6	24.18	2	24.55	24.05	4	5,417	0.07%
2024/01/03	8	24.76	7	25.76	24.70	1	5,364	0.02%
2024/01/02	3	27.40	0	0.00	27.25	3	5,231	0.06%
2023/12/29	2	28.24	6	28.83	28.30	-4	5,261	-0.08%
2023/12/28	0.1	29.75	4.3	29.61	29.20	-4.2	5,177	-0.08%
2023/12/26	4	30.64	7	29.83	30.60	-3	5,407	-0.06%
2023/12/25	2	29.30	5	28.35	28.50	-3	5,448	-0.06%
2023/12/22	6	30.78	5	30.32	29.70	1	5,361	0.02%
2023/12/21	8	30.31	7	30.14	31.00	1	5,278	0.02%
2023/12/20	7	29.64	9	29.91	30.00	-2	5,202	-0.04%
2023/12/19	1	26.95	2	27.20	27.30	-1	5,104	-0.02%
2023/12/18	2	26.00	4	26.53	26.55	-2	5,055	-0.04%
2023/12/15	8	27.14	12.3	26.91	27.40	-4.3	4,974	-0.09%
2023/12/14	136.3	26.94	95.4	27.14	25.80	40.9	4,838	0.85%	大買/
2023/12/13	40	24.54	38.3	24.69	25.20	1.7	4,033	0.04%
2023/12/12	5	21.79	6.2	22.07	22.95	-1.2	3,657	-0.03%
2023/12/11	13	20.01	16.6	20.03	20.90	-3.6	3,252	-0.11%
2023/12/08	4	18.33	6	18.59	19.00	-2	2,893	-0.07%
2023/12/07	6	18.41	8	17.86	17.30	-2	2,663	-0.08%
2023/12/06	6	17.85	9	17.85	18.55	-3	2,524	-0.12%
2023/12/05	3	16.60	8	17.20	17.35	-5	2,292	-0.22%
2023/12/04	8	17.12	9	17.05	16.35	-1	2,142	-0.05%
2023/12/01	6	17.00	2	16.20	16.90	4	1,988	0.20%
2023/11/30	1	15.55	1	15.90	15.50	0	1,857	0.00%
2023/11/29	1	15.50	3.1	15.66	15.50	-2.1	1,851	-0.11%
2023/11/24	1	15.50	0	0.00	15.30	1	1,849	0.05%
2023/11/22	2	15.55	0	0.00	15.50	2	1,796	0.11%
2023/11/20	1	15.55	0	0.00	15.65	1	1,809	0.06%
2023/11/17	2	15.80	70	15.54	15.65	-68	1,826	-3.72%
2023/11/16	1	14.85	5	15.54	15.75	-4	1,850	-0.22%
2023/11/15	0	0.00	2	14.50	14.50	-2	1,813	-0.11%
2023/11/14	1	14.15	0	0.00	14.15	1	1,827	0.05%
2023/11/09	2	14.60	0	0.00	14.45	2	1,873	0.11%
2023/11/08	0	15.25	0	0.00	15.05	0	1,867	0.00%
2023/11/07	3	15.08	0	0.00	14.90	3	1,853	0.16%
2023/11/06	1	15.10	3	15.20	14.95	-2	1,849	-0.11%
2023/11/03	0	0.00	2	14.70	14.75	-2	1,835	-0.11%
2023/11/02	0	0.00	3	14.90	14.65	-3	1,829	-0.16%
2023/11/01	1	14.40	1	14.60	14.25	0	1,800	0.00%
2023/10/31	2.1	14.56	0	14.65	14.50	2.1	1,798	0.12%
2023/10/30	3.2	15.29	0	15.40	14.95	3.1	1,791	0.17%
2023/10/27	13.1	15.43	16	15.28	15.05	-3	1,766	-0.17%
2023/10/26	4.1	14.40	0	0.00	14.30	4.1	1,693	0.24%
2023/10/25	1	14.80	3	14.72	14.75	-2	1,701	-0.12%
2023/10/24	0	14.30	2	14.28	14.20	-2	1,702	-0.12%
2023/10/23	1	14.00	1	14.25	13.80	0	1,724	0.00%
2023/10/18	3	13.98	1	14.00	13.90	2	1,786	0.11%
2023/10/17	0	14.60	0	0.00	14.35	0	1,793	0.00%
2023/10/16	0	0.00	1	14.55	14.55	-1	1,822	-0.05%
2023/10/13	1	15.30	0	0.00	15.05	1	1,855	0.05%
2023/10/11	2	15.15	0	15.50	15.40	2	1,985	0.10%
2023/10/06	12.1	16.60	14	16.56	16.10	-1.9	2,149	-0.09%
2023/10/05	8.1	16.41	5	16.34	16.05	3	2,068	0.15%
2023/10/04	3	15.75	3	15.90	15.55	0	1,974	0.00%
2023/10/03	75.1	16.00	2	15.85	15.90	73.1	1,917	3.81%
2023/10/02	3	15.28	3	15.47	15.95	0	1,823	0.00%
2023/09/28	0	0.00	24	14.25	14.50	-24	1,997	-1.20%
2023/09/26	1	13.25	0	0.00	13.15	1	2,207	0.05%
2023/09/25	0	0.00	1	13.40	13.25	-1	2,347	-0.04%
2023/09/21	2	13.05	0	0.00	13.05	2	2,469	0.08%
2023/09/20	1	13.15	37	13.20	13.20	-36	2,494	-1.44%
2023/09/19	0	0.00	2	13.23	13.20	-2	2,561	-0.08%
2023/09/18	0	0.00	1	13.30	13.35	-1	2,669	-0.04%
2023/09/15	0	0.00	1	13.35	13.25	-1	2,903	-0.03%
2023/09/14	64	13.83	9	13.75	13.65	55	3,001	1.83%
2023/09/13	0	0.00	1	12.75	12.75	-1	2,989	-0.03%
2023/09/12	1	12.65	0	0.00	12.65	1	3,181	0.03%
2023/09/11	1	12.80	0	0.00	12.60	1	3,231	0.03%
2023/09/07	4	13.34	0	0.00	13.20	4	3,297	0.12%
2023/09/06	3	13.47	2	13.65	13.45	1	3,354	0.03%
2023/09/05	0	0.00	10	13.55	13.55	-10	3,375	-0.30%
2023/09/01	1	13.70	0	0.00	13.70	1	3,428	0.03%
2023/08/31	0	0.00	2	13.68	13.70	-2	3,419	-0.06%
2023/08/30	0	0.00	2	13.65	13.60	-2	3,417	-0.06%
2023/08/29	1	13.40	5	13.49	13.45	-4	3,415	-0.12%
2023/08/28	5	13.59	0	0.00	13.45	5	3,414	0.15%
2023/08/25	1	13.90	4	13.95	13.90	-3	3,408	-0.09%
2023/08/24	6	14.09	10	14.15	13.85	-4	3,402	-0.12%
2023/08/23	9	13.97	2	14.10	14.20	7	3,387	0.21%
2023/08/22	9	13.86	6	13.92	13.85	3	3,359	0.09%
2023/08/21	1	13.60	2	13.70	13.55	-1	3,302	-0.03%
2023/08/18	4	13.56	1	14.10	13.40	3	3,291	0.09%
2023/08/17	1	13.80	6.2	13.63	13.60	-5.2	3,270	-0.16%
2023/08/16	2	13.30	0	0.00	13.55	2	3,264	0.06%
2023/08/15	2	13.65	2	13.80	13.60	0	3,252	0.00%
2023/08/11	1	13.55	1	13.70	13.40	0	3,205	0.00%
2023/08/08	1	14.35	0	0.00	14.15	1	3,188	0.03%
2023/08/07	0.1	14.50	0	0.00	14.55	0.1	3,193	0.00%
2023/08/04	1	14.55	2	14.63	14.50	-1	3,188	-0.03%
2023/08/02	1	14.80	1	14.95	14.45	0	3,193	0.00%
2023/08/01	0	0.00	0	15.05	14.90	0	3,183	0.00%
2023/07/31	1	15.45	3	15.38	15.15	-2	3,172	-0.06%
2023/07/27	2	15.65	2	15.95	15.55	0	3,150	0.00%
2023/07/26	2	15.95	1	15.55	15.35	1	3,114	0.03%
2023/07/25	3	15.93	9	15.94	15.85	-6	3,082	-0.19%
2023/07/24	4	15.08	2	15.30	15.40	2	3,031	0.07%
2023/07/21	0	0.00	0	15.60	15.40	0	3,008	0.00%
2023/07/20	1	15.55	0	0.00	15.65	1	3,008	0.03%
2023/07/19	0	0.00	50	15.41	15.20	-50	2,990	-1.67%
2023/07/18	1	15.90	1	16.20	15.75	0	2,964	0.00%
2023/07/17	5	17.40	1	16.90	16.65	4	2,907	0.14%
2023/07/14	3.1	17.29	4.1	17.42	16.85	-1	2,829	-0.03%
2023/07/13	8	17.24	19	17.30	17.35	-11	2,744	-0.40%
2023/07/11	1	16.35	0	0.00	15.85	1	2,491	0.04%
2023/07/10	6	16.63	6	16.63	16.10	0	2,463	0.00%
2023/07/07	5.1	17.02	5.1	17.16	16.90	0	2,422	0.00%
2023/07/06	55	18.51	14.3	18.14	18.00	40.7	2,312	1.76%
2023/07/05	6	17.33	3	17.03	16.90	3	2,028	0.15%
2023/07/04	28	17.66	14	17.81	17.60	14	1,961	0.71%
2023/07/03	7	16.19	4	16.93	17.20	3	1,720	0.17%
2023/06/30	4	15.24	4	15.49	15.65	0	1,580	0.00%
2023/06/29	4	15.43	2	16.00	15.45	2	1,534	0.13%
2023/06/28	4	15.23	2	15.25	15.00	2	1,464	0.14%
2023/06/27	2	15.10	1	15.25	15.00	1	1,442	0.07%
2023/06/26	6	15.75	2	15.90	15.70	4	1,371	0.29%
2023/06/21	5	16.56	24	16.77	17.15	-19	1,261	-1.50%
2023/06/20	23	15.68	16	15.81	15.80	7	1,030	0.68%
2023/06/19	4	14.88	3	15.20	15.05	1	919	0.11%
2023/06/16	1	15.30	5	15.21	15.30	-4	831	-0.48%
2023/06/15	0	0.00	1	14.05	13.95	-1	640	-0.16%
2023/06/14	1	13.80	0	0.00	13.75	1	588	0.17%
2023/06/13	1	13.60	3	14.07	14.20	-2	575	-0.35%
2023/06/12	0	0.00	2	13.83	13.65	-2	518	-0.39%
2023/06/07	3	13.03	14	13.09	13.15	-11	424	-2.59%
2023/05/30	1	12.25	5	12.40	12.25	-4	410	-0.97%
2023/05/29	0	0.00	0	11.90	12.00	0	404	-0.01%
2023/05/25	6	11.93	0	0.00	11.85	6	408	1.47%
2023/05/23	0	0.00	0.1	11.80	11.90	-0.1	424	-0.02%
2023/05/19	0	0.00	0	11.80	11.75	0	432	0.00%
2023/05/18	1	11.80	1	11.90	11.80	0	435	0.00%
2023/05/12	1	11.50	0	0.00	11.65	1	441	0.23%
2023/05/11	5	11.65	0	0.00	11.40	5	442	1.13%
2023/05/09	0	0.00	1	11.85	11.80	-1	437	-0.23%
2023/05/03	1	12.35	0	0.00	12.30	1	436	0.23%
2023/05/02	0	0.00	1	12.55	12.60	-1	426	-0.23%
2023/04/28	5	12.40	0	0.00	12.45	5	428	1.17%
2023/04/26	1	12.30	0	0.00	12.30	1	431	0.23%
2023/04/25	4	12.48	0	0.00	12.25	4	433	0.92%
2023/04/21	0	0.00	40.2	12.88	12.70	-40.2	430	-9.33%
2023/04/20	10	13.13	0	0.00	13.10	10	438	2.28%
2023/04/19	0	0.00	5	13.20	13.30	-5	438	-1.14%
2023/04/18	1	13.15	1	13.20	13.15	0	436	0.00%
2023/04/13	1	13.05	26	13.10	13.05	-25	437	-5.72%
2023/04/11	1	13.30	1	13.45	13.20	0	436	0.00%
2023/04/10	2	12.95	0	0.00	12.90	2	419	0.48%
2023/03/28	1	12.70	0	0.00	12.60	1	406	0.25%
2023/03/23	1	13.00	1	13.00	12.95	0	422	0.00%
2023/03/21	0	0.00	2	13.28	13.30	-2	447	-0.45%
2023/03/16	1	13.00	0	0.00	12.75	1	469	0.21%
2023/03/15	1	13.20	0	0.00	13.15	1	467	0.21%
2023/03/13	2	13.20	1	13.20	13.30	1	476	0.21%
2023/03/10	1	13.45	0	0.00	13.45	1	474	0.21%
2023/03/09	2	13.70	1	13.70	13.70	1	478	0.21%
2023/03/08	0	13.95	0	0.00	14.00	0	468	0.00%
2023/03/07	26	13.90	0	0.00	13.90	26	465	5.58%
2023/03/06	1	13.85	1	13.85	13.80	0	457	0.00%
2023/03/03	1	13.55	1	13.55	13.55	0	451	0.01%
2023/02/24	1	13.62	0	0.00	13.60	1	449	0.23%
2023/02/21	1	13.55	2	13.68	13.80	-1	454	-0.22%
2023/02/20	0	0.00	1	13.40	13.55	-1	452	-0.22%
2023/02/15	1	13.05	0	0.00	13.10	1	457	0.22%
2023/02/13	1	13.15	0	0.00	13.15	1	476	0.21%
2023/02/09	0	0.00	1	13.40	13.50	-1	482	-0.21%
2023/02/08	1	13.45	0	0.00	13.45	1	483	0.21%
2023/02/07	15	13.39	46	13.33	13.35	-31	488	-6.35%
2023/02/03	1	13.50	61	13.40	13.45	-60	495	-12.10%
2023/01/31	27	13.42	0	0.00	13.50	27	495	5.45%
2023/01/30	65	13.25	1	13.40	13.30	64	496	12.89%
2023/01/12	2	13.18	0	0.00	13.20	2	512	0.39%
2023/01/10	0	0.00	1	13.40	13.35	-1	517	-0.19%
2023/01/09	1	13.85	0	0.00	13.75	1	504	0.20%
2023/01/03	0	0.00	1	13.50	13.45	-1	564	-0.18%
2022/12/30	1	13.30	0	0.00	13.25	1	575	0.17%
2022/12/27	25	13.95	0	0.00	13.85	25	629	3.97%
2022/12/22	1	14.10	0	0.00	13.80	1	659	0.15%
2022/12/19	0	0.00	1.1	14.36	14.15	-1.1	709	-0.16%
2022/12/16	1	14.55	0	0.00	14.40	1	737	0.14%
2022/12/15	1	15.00	0	0.00	14.75	1	759	0.13%
2022/12/14	0	0.00	1	14.90	14.85	-1	772	-0.13%
2022/12/12	35	14.02	26	14.50	14.50	9	941	0.96%
2022/12/08	25	13.70	0	0.00	13.70	25	1,267	1.97%
2022/12/07	2	13.75	2	13.50	13.45	0	1,320	0.00%
2022/12/06	1	14.05	0	0.00	13.70	1	1,398	0.07%
2022/12/01	0	0.00	4	14.33	14.35	-4	1,435	-0.28%
2022/11/30	0	0.00	1	14.00	13.95	-1	1,430	-0.07%
2022/11/29	0	0.00	0.1	13.75	13.80	-0.1	1,447	-0.01%
2022/11/25	1	13.75	1	13.70	13.65	0	1,464	0.00%
2022/11/23	1	13.70	1	13.85	13.80	0	1,485	0.00%
2022/11/18	1	13.85	0	0.00	13.90	1	1,559	0.06%
2022/11/17	1	13.80	1	13.95	14.10	0	1,571	0.00%
2022/11/15	1	14.15	1	14.40	14.25	0	1,623	0.00%
2022/11/11	1	14.05	0	0.00	13.95	1	1,751	0.06%
2022/11/08	0	0.00	2	14.23	14.30	-2	1,915	-0.10%
2022/11/04	2	13.55	1	13.60	13.65	1	2,040	0.05%
2022/11/02	1	13.20	1	13.25	13.30	0	2,049	0.00%
2022/11/01	0	0.00	1	13.10	13.25	-1	2,062	-0.05%
2022/10/25	1	12.55	0	0.00	12.55	1	2,097	0.05%
2022/10/21	1	12.65	0	0.00	12.50	1	2,104	0.05%
2022/10/20	1	12.75	0	0.00	12.80	1	2,118	0.05%
2022/10/19	1	13.20	1	13.15	13.10	0	2,127	0.00%
2022/10/18	4	13.36	4	13.43	13.35	0	2,142	0.00%
2022/10/14	1	13.20	0	0.00	13.20	1	2,294	0.04%
2022/10/13	2	12.85	1	12.65	12.65	1	2,364	0.04%
2022/10/12	1	13.80	0	0.00	13.80	1	2,367	0.04%
2022/10/11	4	14.26	1	14.15	13.95	3	2,362	0.13%
2022/10/07	0	0.00	2	15.05	15.00	-2	2,348	-0.09%
2022/10/06	0	0.00	1	14.90	15.20	-1	2,341	-0.04%
2022/10/05	1	14.75	1	15.05	14.60	0	2,338	0.00%
2022/10/04	1	14.80	0	0.00	14.90	1	2,325	0.04%
2022/09/29	1	14.20	2	14.05	14.05	-1	2,313	-0.04%
2022/09/28	3	13.95	1	13.75	13.55	2	2,300	0.09%
2022/09/26	0	0.00	16.1	14.49	14.20	-16.1	2,262	-0.71%
2022/09/23	3	15.08	2	15.05	14.65	1	2,244	0.05%
2022/09/22	0	0.00	1	15.25	15.50	-1	2,213	-0.05%
2022/09/21	1	15.10	0	0.00	15.10	1	2,191	0.05%
2022/09/20	17	15.91	4	15.84	15.60	13	2,159	0.60%
2022/09/19	35.1	16.54	24	16.00	15.50	11.1	2,102	0.53%
2022/09/16	19	16.81	9	16.83	16.45	10	1,951	0.51%
2022/09/15	3	16.20	3	16.92	16.95	0	1,743	0.00%
2022/09/14	0	0.00	8	15.20	15.45	-8	1,621	-0.49%
2022/09/13	10	15.15	2	15.33	15.20	8	1,577	0.51%
2022/09/12	1.1	14.90	1	15.00	15.10	0.1	1,515	0.01%
2022/09/08	0	0.00	31	13.80	13.75	-31	1,478	-2.10%
2022/09/07	1	13.40	0.1	13.40	13.45	0.9	1,635	0.05%
2022/09/06	30	13.34	0	0.00	13.40	30	1,657	1.81%
2022/09/05	2	13.80	4	13.94	13.55	-2	1,654	-0.12%
2022/09/02	1	14.85	2	14.83	14.45	-1	1,647	-0.06%
2022/08/31	1	14.80	0	0.00	14.65	1	1,717	0.06%
2022/08/30	1	14.50	1	14.80	14.75	0	1,706	0.00%
2022/08/29	1	14.45	0	0.00	14.30	1	1,691	0.06%
2022/08/26	2.1	15.40	0	0.00	15.20	2.1	1,666	0.12%
2022/08/25	12	15.25	13	15.40	15.25	-1	1,631	-0.06%
2022/08/24	3	15.20	2	15.03	14.85	1	1,605	0.06%
2022/08/22	15	15.59	14	15.00	14.90	1	1,560	0.06%
2022/08/19	0	15.15	0	0.00	15.15	0	1,512	0.00%
2022/08/18	34	15.05	125	15.12	15.15	-91	1,468	-6.20%	大賣/
2022/08/17	10	14.40	12	15.06	15.00	-2	1,366	-0.15%
2022/08/16	51	13.71	26.1	13.98	14.05	24.9	1,249	1.99%
2022/08/15	20	13.63	20	13.40	13.40	0	1,192	0.00%
2022/08/11	70	13.69	6	13.93	13.40	64	1,153	5.55%
2022/08/10	2	13.23	0	0.00	13.30	2	1,033	0.19%
2022/08/08	2	13.23	11	13.29	13.50	-9	1,013	-0.89%
2022/08/05	0	0.00	31	13.25	13.05	-31	992	-3.12%
2022/08/04	29	12.35	0	0.00	12.40	29	969	2.99%
2022/08/02	5	12.55	0	0.00	12.45	5	953	0.52%
2022/07/25	0	0.00	15	12.66	12.65	-15	872	-1.72%
2022/07/22	15	14.08	0	0.00	13.05	15	849	1.77%
2022/07/21	0	0.00	5	13.13	13.15	-5	718	-0.70%
2022/07/20	8	12.71	4	13.30	13.00	4	686	0.58%
2022/07/19	0	0.00	5	13.00	13.00	-5	607	-0.82%
2022/07/15	10	11.80	0	0.00	11.80	10	564	1.77%
2022/07/13	5	11.96	6.1	11.99	11.60	-1.1	551	-0.20%
2022/07/12	0.1	11.40	0	0.00	11.55	0.1	534	0.02%
2022/07/07	1	10.45	0	0.00	10.55	1	490	0.20%
2022/07/04	0.1	10.90	0	0.00	10.55	0.1	497	0.03%
2022/06/20	1	11.95	0	0.00	11.70	1	453	0.22%
2022/06/16	12.1	13.17	9	12.66	12.30	3.1	412	0.75%
2022/06/15	0	0.00	3	12.63	12.80	-3	250	-1.20%
2022/06/10	3	12.22	3	12.30	11.85	0	202	0.00%
2022/06/09	0	0.00	11	12.09	12.15	-11	160	-6.84%
2022/06/07	0	0.00	3	10.90	10.90	-3	108	-2.76%
2022/06/02	0	0.00	5	10.85	10.80	-5	112	-4.46%
2022/05/30	0	0.00	2	10.55	10.55	-2	122	-1.63%
2022/05/24	2	10.40	0	0.00	10.40	2	127	1.57%
2022/05/23	1	10.60	0	0.00	10.55	1	127	0.78%
2022/05/18	10	10.35	0	0.00	10.35	10	129	7.73%
2022/04/26	0	10.50	0	0.00	10.45	0	137	0.01%
2022/04/25	0.2	10.45	0	0.00	10.40	0.2	137	0.15%
2022/04/22	1	10.55	0	0.00	10.55	1	136	0.74%
2022/04/15	1	10.50	0	0.00	10.50	1	146	0.68%
2022/04/12	1	10.50	0	0.00	10.50	1	161	0.62%
2022/04/11	0	0.00	1	10.70	10.55	-1	161	-0.62%
2022/04/08	1	10.95	0	0.00	10.95	1	204	0.49%
2022/04/07	0	11.35	0	0.00	11.15	0	208	0.00%
2022/04/06	0	11.15	0	0.00	11.10	0	219	0.00%
2022/03/28	1	11.00	0	0.00	10.85	1	613	0.16%
2022/03/25	1	11.20	0	0.00	11.15	1	623	0.16%
2022/03/23	1	11.10	0	0.00	11.25	1	631	0.16%
2022/02/16	0	0.00	2	11.65	11.55	-2	819	-0.24%
2022/02/11	0	0.00	3	11.65	11.70	-3	827	-0.36%
2022/02/09	0	0.00	2	11.65	11.70	-2	856	-0.23%
2022/01/18	8	11.75	0	0.00	11.80	8	1,442	0.55%
2022/01/04	1	12.45	0	0.00	12.50	1	1,490	0.07%
2022/01/03	5	12.61	2	12.88	12.60	3	1,484	0.20%
2021/12/29	0	0.00	1	12.50	12.45	-1	1,429	-0.07%
2021/12/28	11	13.57	21	13.42	12.50	-10	1,415	-0.71%
2021/12/27	0	0.00	3	12.25	13.05	-3	1,098	-0.27%
2021/12/24	14	12.04	11	12.28	12.30	3	1,055	0.28%
2021/12/23	0	0.00	0	11.90	11.90	0	1,021	0.00%
2021/12/22	1	11.95	0	0.00	11.90	1	1,017	0.10%
2021/12/21	10	11.88	0	0.00	11.95	10	1,012	0.99%
2021/12/14	4	12.80	0	0.00	12.20	4	982	0.41%
2021/12/13	0	0.00	1	12.50	12.65	-1	978	-0.10%
2021/12/09	1	12.35	1	12.35	12.35	0	969	0.00%
2021/12/08	0	0.00	5	12.35	12.30	-5	965	-0.52%
2021/12/07	0	0.00	1	12.15	12.05	-1	955	-0.10%
2021/11/30	3	12.90	0	0.00	12.45	3	931	0.32%
2021/11/29	0	0.00	4	12.80	12.65	-4	905	-0.44%
2021/11/22	1	11.75	0	0.00	11.80	1	847	0.12%
2021/11/18	3	12.30	0	0.00	12.00	3	816	0.37%
2021/11/17	4	12.50	0	0.00	12.20	4	813	0.49%
2021/11/08	1	12.30	0	0.00	11.70	1	771	0.13%
2021/11/04	1	12.50	41	12.50	12.60	-40	748	-5.34%
2021/11/03	2	12.55	2	12.55	12.80	0	738	0.00%
2021/11/02	41	13.60	2	12.83	12.20	39	706	5.52%
2021/11/01	13	14.27	10.5	13.56	13.55	2.5	643	0.39%
2021/10/29	31.2	14.23	30.1	14.20	14.20	1.1	602	0.18%
2021/10/28	1	13.65	2.3	13.65	13.65	-1.3	453	-0.29%
2021/10/26	1	12.40	0	0.00	12.30	1	344	0.29%
2021/10/25	0	0.00	0.2	11.90	11.95	-0.2	167	-0.12%
2021/10/22	0	0.00	0.2	11.60	11.60	-0.2	131	-0.16%
2021/10/14	0	0.00	2	10.25	10.15	-2	104	-1.91%
2021/09/28	0	0.00	0.1	10.35	10.40	-0.1	120	-0.08%
2021/08/30	2	10.00	0	0.00	10.00	2	142	1.41%
2021/08/26	0.2	10.20	0	0.00	10.00	0.2	138	0.13%
2021/07/23	1	10.45	0	0.00	10.55	1	170	0.59%
2021/07/20	0	0.00	0.5	10.25	10.25	-0.5	174	-0.30%
2021/07/09	2	10.13	0	0.00	10.15	2	196	1.02%
2021/06/29	0.5	10.55	0	0.00	10.40	0.5	208	0.24%
2021/06/28	0.5	10.70	0	0.00	10.55	0.5	209	0.24%
2021/05/28	0.3	10.40	0	0.00	10.40	0.3	234	0.13%
2021/05/17	0.1	10.10	0	0.00	9.25	0.1	242	0.02%
2021/05/13	0.1	10.45	0	0.00	10.10	0.1	229	0.04%
2021/05/12	0	0.00	3	10.10	10.40	-3	226	-1.33%
2021/05/03	0	0.00	1	11.85	11.75	-1	216	-0.46%
2021/04/27	0	0.00	3	11.85	11.75	-3	207	-1.44%
2021/04/22	1	12.20	0	0.00	12.05	1	199	0.50%
2021/04/20	1	11.90	0	0.00	11.90	1	191	0.52%
2021/04/19	5	12.03	0	0.00	12.00	5	189	2.64%
2021/04/12	0.1	11.60	1	11.55	11.70	-0.9	175	-0.50%
2021/04/09	1	11.55	0	0.00	11.50	1	173	0.58%
2021/04/08	0	0.00	21	11.40	11.40	-21	170	-12.29%
2021/04/06	21	11.43	0	0.00	11.55	21	171	12.28%
2021/03/11	0	0.00	3	11.10	11.10	-3	257	-1.16%
2021/02/25	0.1	10.80	0	0.00	10.75	0.1	250	0.02%
2021/01/29	0.1	10.55	0	0.00	10.45	0.1	263	0.02%
2021/01/18	0	10.70	0	0.00	10.55	0	253	0.00%
2021/01/04	0.3	11.00	0	0.00	10.95	0.3	249	0.13%
2020/12/28	3	10.95	0	0.00	10.90	3	244	1.23%
2020/12/25	0.2	10.80	0	0.00	10.85	0.2	241	0.08%
2020/12/17	0.1	10.60	0	0.00	10.60	0.1	234	0.04%
2020/12/07	10	10.66	10	10.55	10.85	0	229	0.00%
2020/11/19	0.2	10.60	0	0.00	10.35	0.2	118	0.17%
2020/10/07	0.1	10.70	0	0.00	10.45	0.1	124	0.10%
2020/09/25	0.1	10.90	0	0.00	10.55	0.1	147	0.07%
2020/09/01	0	0.00	1	10.85	10.90	-1	145	-0.69%
2020/08/18	1	10.90	0	0.00	10.85	1	144	0.69%
2020/06/19	1	10.55	0	0.00	10.60	1	122	0.81%
2020/05/11	0	0.00	3	10.85	10.80	-3	148	-2.02%
2020/03/17	0	0.00	2	9.53	10.05	-2	131	-1.52%
2020/03/16	0	0.00	0	10.20	10.30	0	125	-0.03%
2019/11/27	0	0.00	2	12.00	12.00	-2	179	-1.11%
2019/10/31	1	12.70	0	0.00	12.60	1	149	0.67%
2019/10/30	2	12.50	0	0.00	12.55	2	139	1.43%
2019/08/26	0	0.00	0.1	11.70	11.75	-0.1	122	-0.05%
2019/08/05	1	12.10	0	0.00	12.05	1	121	0.83%
2019/06/26	0	0.00	2	13.35	13.35	-2	171	-1.16%
2019/06/10	1	13.35	0	0.00	13.35	1	251	0.40%
2019/01/15	0	0.00	5	13.70	13.75	-5	667	-0.75%
2019/01/08	0	0.00	5	14.45	14.40	-5	490	-1.02%
2019/01/07	0	0.00	1	14.75	14.15	-1	472	-0.21%
2019/01/04	2	15.10	2	14.83	14.80	0	381	0.00%
2019/01/03	1	14.80	6	14.76	14.80	-5	338	-1.48%
2019/01/02	0	0.00	1	14.55	14.30	-1	304	-0.33%
2018/12/28	2	14.40	1	14.50	14.70	1	261	0.38%
2018/12/27	1	14.60	0	0.00	14.75	1	229	0.43%
2018/12/18	0	0.00	5	13.30	13.50	-5	113	-4.40%
2018/12/17	3	13.40	0	0.00	13.55	3	117	2.55%
2018/12/14	5	13.50	0	0.00	13.55	5	119	4.19%
2018/12/11	2	13.30	0	0.00	13.60	2	130	1.54%
2018/06/21	5	13.90	0	0.00	14.50	5	615	0.81%
2018/05/25	0	0.00	2	15.10	15.05	-2	588	-0.34%
2018/05/17	0	0.00	1	13.55	13.65	-1	581	-0.17%
2018/05/14	1	13.15	0	0.00	13.20	1	617	0.16%
2018/05/07	0	0.00	2	12.90	12.85	-2	831	-0.24%
2018/04/27	2	12.45	0	0.00	12.70	2	914	0.22%
2018/04/24	0	0.00	60	13.06	13.10	-60	970	-6.18%
2018/04/17	0	0.00	5	14.25	14.05	-5	1,217	-0.41%
2018/04/09	0	0.00	2	14.85	14.80	-2	1,237	-0.16%
2018/04/03	2	14.10	0	0.00	14.20	2	1,227	0.16%
2018/03/30	10	15.39	0	0.00	15.40	10	1,179	0.85%
2018/03/29	11	15.45	0	0.00	15.45	11	1,171	0.94%
2018/03/20	30	16.03	0	0.00	16.10	30	1,131	2.65%
2018/03/19	10	16.38	0	0.00	16.40	10	1,116	0.90%
2018/03/15	2	17.35	0	0.00	17.00	2	1,096	0.18%
2018/03/09	0	0.00	2	17.80	17.80	-2	1,080	-0.19%
2018/03/07	2	18.20	0	0.00	17.65	2	1,076	0.19%
2018/01/31	5	18.45	2	19.05	17.90	3	937	0.32%
2018/01/19	5	18.40	3	18.60	18.40	2	767	0.26%
2018/01/17	0	0.00	2	18.28	17.90	-2	722	-0.28%
2018/01/12	0	0.00	24	18.65	18.20	-24	714	-3.36%
2018/01/05	3	16.30	0	0.00	16.40	3	816	0.37%