燁輝 (2023)-元大-彰化券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
16.25
漲跌
▲0.05
漲幅
+0.31%
成交量
6,602張
產業
上市鋼鐵類股
792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

燁輝 (2023)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
2024/05/20	4	16.48	5	16.68	16.25	-1	2,189	-0.05%
2024/05/17	8	16.15	0	0.00	16.20	8	2,096	0.38%
2024/05/15	20	15.60	0	0.00	15.70	20	2,062	0.97%
2024/05/13	10	15.55	0	0.00	15.40	10	2,072	0.48%
2024/05/06	20	15.63	0	0.00	15.55	20	2,093	0.96%
2024/05/02	0	0.00	0.2	15.50	15.55	-0.2	2,078	-0.01%
2024/04/30	0	0.00	0	15.50	15.40	0	2,080	0.00%
2024/04/29	0	0.00	1	15.40	15.60	-1	2,080	-0.05%
2024/04/26	2	15.15	0	15.20	15.20	2	2,044	0.10%
2024/04/25	1	15.10	0	0.00	15.20	1	2,037	0.05%
2024/04/24	2	15.13	0	0.00	15.20	2	2,030	0.10%
2024/04/18	0	0.00	10	15.70	15.60	-10	2,026	-0.49%
2024/04/17	2	15.15	105.3	15.10	15.15	-103.3	2,009	-5.14%	大賣/鉅額交易
2024/04/16	3.5	15.14	15	15.13	15.15	-11.5	2,030	-0.57%
2024/04/09	65	16.10	2	16.35	16.65	63	2,022	3.11%
2024/04/08	10	15.60	0.2	15.60	15.65	9.8	1,834	0.53%
2024/04/03	50	15.40	1	15.80	15.30	49	1,824	2.68%
2024/03/22	0	0.00	0.1	15.35	15.50	-0.1	2,764	0.00%
2024/03/21	0	0.00	5.1	15.20	15.35	-5.1	3,687	-0.14%
2024/03/19	2	15.15	0	0.00	15.25	2	3,986	0.05%
2024/03/18	0.4	15.05	2	15.10	15.15	-1.6	3,997	-0.04%
2024/03/15	5	15.08	0	0.00	15.00	5	3,988	0.13%
2024/03/14	3	15.15	2	15.35	15.25	1	3,981	0.02%
2024/03/13	1	15.05	1	15.10	15.15	0	3,977	0.00%
2024/03/12	1	15.15	0	0.00	15.25	1	4,002	0.02%
2024/03/08	2	15.00	0	0.00	15.10	2	4,042	0.05%
2024/03/07	1	15.20	7	15.30	15.35	-6	4,008	-0.15%
2024/03/06	0.1	15.30	50	15.30	15.30	-49.9	4,013	-1.24%
2024/03/04	0	0.00	5	15.35	15.30	-5	4,047	-0.12%
2024/02/29	1	15.25	0	0.00	15.25	1	4,104	0.02%
2024/02/23	0	0.00	4	15.60	15.40	-4	4,391	-0.09%
2024/02/22	3	16.00	0	0.00	15.90	3	4,518	0.07%
2024/02/16	1	15.70	0	0.00	15.75	1	4,579	0.02%
2024/02/15	0	0.00	1	15.45	15.45	-1	4,560	-0.02%
2024/02/02	4	15.35	0	0.00	15.25	4	4,536	0.09%
2024/01/23	1	15.85	0	0.00	15.95	1	4,510	0.02%
2024/01/17	0	0.00	0.2	15.70	15.65	-0.2	4,521	0.00%
2024/01/16	0	0.00	6	15.97	15.80	-6	4,510	-0.13%
2024/01/10	0.2	16.70	0	0.00	16.70	0.2	4,553	0.00%
2024/01/09	12.1	17.55	1	17.45	17.10	11.1	4,523	0.25%
2024/01/08	1	17.85	0	0.00	17.80	1	4,459	0.02%
2024/01/05	0	0.00	1	18.10	18.05	-1	4,453	-0.02%
2024/01/04	3	17.85	0	0.00	17.80	3	4,435	0.07%
2024/01/03	5	17.70	0	0.00	17.65	5	4,430	0.11%
2024/01/02	21	17.92	0	0.00	17.95	21	4,399	0.48%
2023/12/29	3	17.85	0	0.00	17.85	3	4,381	0.07%
2023/12/28	1.2	17.78	0	0.00	17.75	1.2	4,395	0.03%
2023/12/27	35.1	18.05	0	0.00	17.95	35.1	4,334	0.81%
2023/12/26	0	0.00	2	18.30	18.15	-2	4,306	-0.05%
2023/12/25	20	18.40	3	18.95	18.05	17	4,275	0.40%
2023/12/22	9	18.08	0	0.00	18.20	9	4,060	0.22%
2023/12/21	0	0.00	15	18.45	18.45	-15	4,017	-0.37%
2023/12/20	22.2	18.11	5	18.55	18.05	17.2	3,882	0.44%
2023/12/19	63	18.17	46.2	18.04	18.00	16.8	3,694	0.45%
2023/12/18	22.2	19.12	9	19.14	18.20	13.2	3,404	0.39%
2023/12/15	2	18.08	15.4	18.51	18.60	-13.4	2,465	-0.54%
2023/12/13	1	16.85	0	0.00	16.90	1	2,143	0.05%
2023/12/11	0	0.00	1	17.10	16.95	-1	2,137	-0.05%
2023/12/08	3	16.95	1	16.90	16.95	2	2,125	0.09%
2023/12/07	3	17.08	0	0.00	16.95	3	2,107	0.14%
2023/12/06	1	17.25	0.1	17.25	17.20	1	2,082	0.05%
2023/12/05	0	0.00	2	17.18	17.25	-2	2,070	-0.10%
2023/12/04	1	16.95	12	17.16	17.15	-11	2,043	-0.54%
2023/12/01	2	16.95	0	0.00	16.95	2	2,001	0.10%
2023/11/30	1	16.50	1	16.60	16.60	0	1,976	0.00%
2023/11/29	0	0.00	2	16.70	16.65	-2	1,977	-0.10%
2023/11/28	0	0.00	2	17.05	17.00	-2	1,952	-0.10%
2023/11/27	2	16.90	0	0.00	16.90	2	1,934	0.10%
2023/11/24	2	17.10	0	0.00	17.00	2	1,883	0.11%
2023/11/22	10	16.97	8	16.65	16.65	2	1,755	0.11%
2023/11/21	5	16.49	4	16.40	16.55	1	1,556	0.06%
2023/11/17	0	0.00	2	15.83	15.70	-2	1,404	-0.14%
2023/11/16	0	0.00	11.1	15.88	15.95	-11.1	1,392	-0.80%
2023/11/15	0	0.00	15	15.62	15.65	-15	1,336	-1.12%
2023/11/10	0.1	15.30	2.1	15.30	15.25	-2	1,384	-0.14%
2023/11/06	10	15.53	0	0.00	15.55	10	1,489	0.67%
2023/11/03	12	15.43	0	0.00	15.40	12	1,510	0.79%
2023/10/27	5	15.45	1	15.45	15.50	4	1,753	0.23%
2023/10/20	0	0.00	20	15.15	15.15	-20	1,813	-1.10%
2023/10/19	0	0.00	1	15.15	15.15	-1	1,833	-0.05%
2023/10/18	0	0.00	12	15.11	15.25	-12	1,846	-0.65%
2023/10/13	2	15.20	0	0.00	15.30	2	1,818	0.11%
2023/10/12	0	0.00	1	15.20	15.30	-1	1,817	-0.06%
2023/09/19	1	15.40	0	0.00	15.40	1	1,985	0.05%
2023/09/18	3	15.55	14.3	15.62	15.50	-11.3	2,077	-0.54%
2023/09/15	2	15.40	21	15.47	15.45	-19	2,065	-0.92%
2023/09/14	0	0.00	15	15.30	15.30	-15	2,058	-0.73%
2023/09/13	0	0.00	10	15.15	15.25	-10	2,067	-0.48%
2023/09/12	0	0.00	10	15.25	15.25	-10	2,117	-0.47%
2023/09/11	0	0.00	2	15.20	15.20	-2	2,132	-0.09%
2023/09/06	3	15.20	1	15.30	15.30	2	2,147	0.09%
2023/08/23	0	0.00	3	15.05	15.15	-3	2,235	-0.13%
2023/08/21	0	0.00	2	15.25	15.15	-2	2,267	-0.09%
2023/08/18	0	0.00	1	15.20	15.25	-1	2,273	-0.04%
2023/08/17	31.1	14.85	0	0.00	15.00	31.1	2,267	1.37%
2023/08/15	10	14.95	0	0.00	15.00	10	2,214	0.45%
2023/08/14	2	14.48	0	0.00	14.40	2	2,196	0.09%
2023/08/09	0.2	15.38	0	0.00	15.25	0.2	2,201	0.01%
2023/08/08	0	0.00	6.5	15.51	15.60	-6.5	2,207	-0.29%
2023/08/02	6	15.56	4	15.28	15.40	2	2,179	0.09%
2023/08/01	2	15.20	0	0.00	15.20	2	2,079	0.10%
2023/07/31	0	0.00	11	15.10	14.95	-11	2,089	-0.53%
2023/07/28	2	15.15	0	0.00	15.15	2	2,072	0.10%
2023/07/19	3	14.83	0	0.00	14.95	3	2,023	0.15%
2023/07/18	2	14.90	0	0.00	15.05	2	2,013	0.10%
2023/07/17	0	0.00	10.7	15.00	15.10	-10.7	2,002	-0.53%
2023/07/14	0	0.00	11	15.10	15.05	-11	2,000	-0.55%
2023/07/13	5	15.05	0	0.00	15.00	5	1,993	0.25%
2023/07/12	1	15.05	0	0.00	15.05	1	1,954	0.05%
2023/07/05	0	0.00	1	15.90	15.85	-1	1,977	-0.05%
2023/06/29	0	0.00	2	15.70	15.70	-2	1,926	-0.10%
2023/06/27	0	0.00	1.3	15.74	15.65	-1.3	1,914	-0.07%
2023/06/26	1	16.00	1	15.65	15.80	0	1,899	0.00%
2023/06/21	0	0.00	2	15.50	15.50	-2	1,833	-0.11%
2023/06/19	1	15.50	0	0.00	15.55	1	1,833	0.05%
2023/06/16	13	15.65	0	0.00	15.45	13	1,825	0.71%
2023/06/15	3	15.30	0	0.00	15.35	3	1,778	0.17%
2023/06/14	1	15.35	0	0.00	15.30	1	1,784	0.06%
2023/06/05	2	15.70	0	0.00	15.60	2	1,950	0.10%
2023/06/02	4	15.30	0	0.00	15.30	4	1,950	0.21%
2023/05/31	0	0.00	6.3	15.40	15.45	-6.3	1,938	-0.32%
2023/05/25	0	0.00	1	15.40	15.25	-1	2,082	-0.05%
2023/05/23	0	0.00	9	15.60	15.50	-9	2,115	-0.43%
2023/05/18	0	0.00	2.5	15.54	15.50	-2.5	2,137	-0.12%
2023/05/17	1	15.55	10	15.58	15.50	-9	2,130	-0.42%
2023/05/12	0	0.00	1	15.10	15.20	-1	2,151	-0.05%
2023/05/11	0	0.00	1	15.10	15.10	-1	2,132	-0.05%
2023/05/10	1	15.25	0	0.00	15.25	1	2,135	0.05%
2023/05/09	0	0.00	7	15.15	15.25	-7	2,151	-0.33%
2023/05/05	1	15.15	0	0.00	15.20	1	2,182	0.05%
2023/05/04	2.2	14.96	0	0.00	14.85	2.2	2,257	0.10%
2023/05/03	0	0.00	0	15.05	15.00	0	2,395	0.00%
2023/05/02	0	15.05	2	15.30	15.35	-2	2,560	-0.08%
2023/04/28	0	0.00	49.7	15.15	15.20	-49.7	2,669	-1.86%
2023/04/26	0.4	15.15	0	0.00	15.15	0.4	2,709	0.01%
2023/04/21	0.5	15.45	0	0.00	15.40	0.5	2,750	0.02%
2023/04/19	0	0.00	4	15.90	15.75	-4	2,791	-0.14%
2023/04/18	10	16.10	0	0.00	15.80	10	2,797	0.36%
2023/04/13	2	16.00	2	16.15	16.30	0	2,795	0.00%
2023/04/12	21	15.75	0	0.00	15.85	21	2,835	0.74%
2023/04/10	0	0.00	1	15.65	15.65	-1	2,922	-0.03%
2023/04/07	0	0.00	2	15.55	15.60	-2	2,970	-0.07%
2023/04/06	3	15.52	0	0.00	15.50	3	3,030	0.10%
2023/03/30	1	15.55	0	0.00	15.55	1	3,303	0.03%
2023/03/29	1	15.55	0	0.00	15.60	1	3,878	0.03%
2023/03/28	1	15.60	0	0.00	15.60	1	4,068	0.02%
2023/03/27	1	15.85	0	15.65	15.70	1	4,154	0.02%
2023/03/23	2	15.60	0	0.00	15.60	2	4,570	0.04%
2023/03/16	2	15.53	9.3	15.65	15.50	-7.3	5,157	-0.14%
2023/03/15	0	0.00	4	16.15	16.10	-4	5,115	-0.08%
2023/03/14	1	16.25	0	0.00	16.20	1	5,123	0.02%
2023/03/13	4	16.15	0	0.00	16.40	4	5,144	0.08%
2023/03/10	2	16.45	0.1	16.70	16.50	1.9	5,118	0.04%
2023/03/09	3	17.03	0	0.00	17.00	3	5,087	0.06%
2023/03/08	0	0.00	14	17.21	17.25	-14	5,078	-0.28%
2023/03/07	0	0.00	3	17.38	17.30	-3	5,081	-0.06%
2023/03/03	2	17.08	0	0.00	17.15	2	5,044	0.04%
2023/03/01	0	0.00	5	16.85	16.95	-5	5,018	-0.10%
2023/02/24	1.1	17.30	0	0.00	17.30	1.1	4,980	0.02%
2023/02/23	4	17.55	0	17.45	17.45	4	4,959	0.08%
2023/02/21	2	17.25	3	17.20	17.20	-1	4,877	-0.02%
2023/02/20	3	17.08	6.5	16.93	17.05	-3.5	4,874	-0.07%
2023/02/17	0.3	16.92	0	0.00	16.95	0.3	4,948	0.01%
2023/02/16	1	16.85	0	0.00	16.95	1	5,055	0.02%
2023/02/15	2	16.65	3	16.60	16.60	-1	5,059	-0.02%
2023/02/13	1	16.65	0	0.00	16.75	1	5,097	0.02%
2023/02/10	1	16.80	2	16.85	16.75	-1	5,104	-0.02%
2023/02/09	0.1	17.15	0	0.00	17.10	0.1	5,097	0.00%
2023/02/08	0	0.00	2	17.15	17.20	-2	5,093	-0.04%
2023/02/07	2	17.15	0	0.00	17.25	2	5,071	0.04%
2023/02/06	0	0.00	2	17.25	17.20	-2	5,059	-0.04%
2023/02/02	4	17.36	0	0.00	17.35	4	5,004	0.08%
2023/02/01	3	17.28	11	17.16	17.15	-8	4,912	-0.16%
2023/01/31	0	0.00	5	17.19	17.10	-5	4,780	-0.10%
2023/01/30	0	0.00	3.1	16.68	16.75	-3.1	4,630	-0.07%
2023/01/13	0	0.00	0.2	16.00	15.95	-0.2	4,530	0.00%
2023/01/12	11	16.03	0	0.00	16.00	11	4,599	0.24%
2023/01/10	2	16.10	2	16.05	15.95	0	4,665	0.00%
2023/01/09	0.2	16.00	0.1	16.00	16.00	0.1	4,668	0.00%
2023/01/06	0	0.00	1	15.80	15.90	-1	4,649	-0.02%
2023/01/05	20	15.95	0	0.00	15.95	20	4,683	0.43%
2023/01/04	3.1	16.03	0	0.00	15.95	3.1	4,687	0.07%
2022/12/28	1.2	16.35	0	0.00	16.05	1.2	4,555	0.03%
2022/12/27	1	16.30	0	0.00	16.35	1	4,529	0.02%
2022/12/23	0	0.00	2.3	16.75	16.80	-2.3	4,478	-0.05%
2022/12/22	1	16.90	0	0.00	16.90	1	4,441	0.02%
2022/12/21	28	16.97	12	16.98	16.80	16	4,277	0.37%
2022/12/20	1	16.50	2.3	16.10	16.00	-1.3	3,727	-0.03%
2022/12/19	0	0.00	2	16.18	15.80	-2	3,613	-0.06%
2022/12/16	0	0.00	8	16.37	16.20	-8	3,543	-0.23%
2022/12/15	21	16.50	31	16.30	16.35	-10	3,456	-0.29%
2022/12/14	6	15.98	17	15.86	15.85	-11	3,164	-0.35%
2022/12/13	18	16.09	11	16.04	15.80	7	2,958	0.24%
2022/12/07	0	0.00	1	15.30	15.05	-1	2,713	-0.04%
2022/12/05	0	0.00	2.2	15.35	15.35	-2.2	2,712	-0.08%
2022/11/29	0	0.00	2	15.13	15.20	-2	2,863	-0.07%
2022/11/28	1	14.70	0	0.00	15.00	1	2,904	0.03%
2022/11/24	0	0.00	1	15.10	15.00	-1	2,905	-0.03%
2022/11/21	4	14.90	0	0.00	14.90	4	3,025	0.13%
2022/11/16	1	15.15	0	0.00	15.15	1	3,076	0.03%
2022/11/15	4	15.36	3	15.32	15.30	1	3,064	0.03%
2022/11/14	1	15.05	4.1	15.10	15.15	-3.1	3,021	-0.10%
2022/11/09	0	0.00	1	14.60	14.60	-1	3,077	-0.03%
2022/11/08	0	0.00	11.6	14.80	14.65	-11.6	3,168	-0.36%
2022/11/07	0	0.00	2	14.55	14.85	-2	3,332	-0.06%
2022/11/02	2	14.60	2	14.50	14.40	0	3,345	0.00%
2022/11/01	0	0.00	8.2	14.27	14.35	-8.2	3,390	-0.24%
2022/10/26	0	0.00	2	14.20	14.40	-2	3,731	-0.05%
2022/10/18	0.5	14.10	1	14.30	14.35	-0.6	3,996	-0.01%
2022/10/05	0	0.00	1	14.15	14.15	-1	4,028	-0.02%
2022/10/04	5	14.08	0	0.00	14.10	5	4,085	0.12%
2022/10/03	1	13.60	0	0.00	13.75	1	4,100	0.02%
2022/09/28	1	13.10	0	0.00	13.15	1	4,181	0.02%
2022/09/26	0	0.00	1	13.30	13.45	-1	4,192	-0.02%
2022/09/22	3	14.07	0	0.00	14.25	3	4,264	0.07%
2022/09/21	5	14.27	0	0.00	14.45	5	4,263	0.12%
2022/09/20	7	14.39	0	0.00	14.60	7	4,258	0.16%
2022/09/19	2	14.60	0	0.00	14.60	2	4,244	0.05%
2022/09/14	2	14.80	0	0.00	14.85	2	4,343	0.05%
2022/09/08	0	0.00	3	15.12	15.05	-3	4,581	-0.07%
2022/09/07	27	15.02	23	14.63	14.70	4	4,579	0.09%
2022/09/06	2	14.75	2	14.95	14.95	0	4,525	0.00%
2022/09/05	6	14.85	0	0.00	14.90	6	4,560	0.13%
2022/09/02	2	15.05	0	0.00	15.00	2	4,560	0.04%
2022/08/31	2	15.55	4	15.60	15.70	-2	4,494	-0.04%
2022/08/30	0	0.00	2	15.70	15.65	-2	4,489	-0.04%
2022/08/29	31	15.94	0	0.00	15.95	31	4,477	0.69%
2022/08/26	0	0.00	8	16.40	16.45	-8	4,451	-0.18%
2022/08/25	0	0.00	2	16.40	16.40	-2	4,427	-0.05%
2022/08/24	0	0.00	2	16.60	16.30	-2	4,429	-0.05%
2022/08/19	0	0.00	1	16.20	16.35	-1	4,410	-0.02%
2022/08/17	14	16.42	0	0.00	16.25	14	4,338	0.32%
2022/08/16	5	16.25	0	0.00	16.05	5	4,264	0.12%
2022/08/15	2	16.18	2	16.25	16.20	0	4,234	0.00%
2022/08/12	8	16.21	9	16.08	15.80	-1	4,157	-0.02%
2022/08/11	0	0.00	2	15.65	15.65	-2	4,007	-0.05%
2022/08/10	0	0.00	10	15.45	15.45	-10	4,028	-0.25%
2022/08/09	5	15.30	0	0.00	15.45	5	4,039	0.12%
2022/08/08	0.1	15.90	0	0.00	15.90	0.1	4,040	0.00%
2022/08/05	5	15.91	0	0.00	15.90	5	4,054	0.12%
2022/08/04	8	15.49	0	0.00	15.65	8	4,105	0.19%
2022/08/02	11	17.03	2	16.78	16.60	9	4,065	0.22%
2022/08/01	3	17.35	5	17.12	17.40	-2	4,002	-0.05%
2022/07/26	0	0.00	3	16.38	16.25	-3	3,857	-0.08%
2022/07/25	1	16.65	0	0.00	16.65	1	3,879	0.03%
2022/07/20	2	16.30	26	16.25	16.05	-24	4,075	-0.59%
2022/07/18	11	15.55	0	0.00	15.80	11	4,211	0.26%
2022/07/14	1	15.60	2	15.60	15.65	-1	4,409	-0.02%
2022/07/12	4	15.56	0	0.00	15.50	4	4,704	0.09%
2022/07/07	5	16.10	0	0.00	16.10	5	6,019	0.08%
2022/07/05	0	0.00	2	16.40	16.55	-2	6,254	-0.03%
2022/07/01	2	16.65	2	16.50	16.10	0	6,652	0.00%
2022/06/30	10	16.65	0	0.00	16.60	10	6,649	0.15%
2022/06/29	2	17.33	0	0.00	17.25	2	6,698	0.03%
2022/06/28	0	0.00	1	17.65	17.60	-1	6,727	-0.01%
2022/06/24	0	0.00	0	17.35	17.30	0	6,824	0.00%
2022/06/21	5	17.85	5	17.30	17.85	0	7,041	0.00%
2022/06/20	4	17.50	0	0.00	16.80	4	7,116	0.06%
2022/06/17	2	18.25	5	18.11	18.15	-3	7,303	-0.04%
2022/06/16	4	18.90	0	0.00	18.50	4	7,832	0.05%
2022/06/14	1	18.80	2	19.00	19.10	-1	8,097	-0.01%
2022/06/13	4.5	19.57	0	0.00	19.40	4.5	8,212	0.05%
2022/06/08	2	20.60	0	0.00	20.50	2	9,129	0.02%
2022/06/07	2	20.55	1	20.65	20.60	1	9,276	0.01%
2022/06/01	1	20.60	0	0.00	20.50	1	10,340	0.01%
2022/05/26	0	0.00	1	20.20	20.20	-1	11,107	-0.01%
2022/05/24	0	0.00	1	20.40	20.10	-1	11,378	-0.01%
2022/05/20	10	20.50	5	20.40	20.35	5	11,790	0.04%
2022/05/19	4	19.68	0	0.00	20.10	4	12,388	0.03%
2022/05/18	1.2	20.33	1	20.20	20.40	0.2	12,400	0.00%
2022/05/17	1	19.85	0	0.00	19.90	1	12,412	0.01%
2022/05/16	1	19.90	0	0.00	19.70	1	12,439	0.01%
2022/05/13	0	0.00	3	19.40	19.50	-3	12,431	-0.02%
2022/05/10	1	19.90	0	0.00	19.90	1	12,463	0.01%
2022/05/09	10	19.86	15	19.72	19.65	-5	12,500	-0.04%
2022/05/06	12	20.51	0	0.00	20.40	12	12,471	0.10%
2022/05/05	0	0.00	2	21.55	21.25	-2	12,526	-0.02%
2022/05/04	1	21.25	0	0.00	21.10	1	12,559	0.01%
2022/05/03	5	21.09	10	21.25	21.25	-5	12,659	-0.04%
2022/04/29	1	21.35	2	21.55	21.35	-1	12,721	-0.01%
2022/04/28	2	21.30	11	21.30	21.40	-9	12,776	-0.07%
2022/04/27	30	21.00	6	21.23	21.15	24	12,812	0.19%
2022/04/26	9	21.86	0	0.00	21.65	9	12,748	0.07%
2022/04/25	7	22.53	0	0.00	22.30	7	12,679	0.06%
2022/04/22	14	23.57	5	23.70	23.40	9	12,595	0.07%
2022/04/21	2	23.40	0	0.00	23.45	2	12,640	0.02%
2022/04/20	16	23.79	0	0.00	23.70	16	12,743	0.13%
2022/04/19	10	24.22	3	24.20	24.15	7	12,708	0.06%
2022/04/18	47	24.64	19	24.59	24.15	28	12,698	0.22%
2022/04/15	55	25.82	43	25.76	25.50	12	12,581	0.10%
2022/04/14	71	25.98	45.2	25.66	25.70	25.8	12,459	0.21%
2022/04/13	9	25.93	46.1	25.62	26.20	-37.1	12,085	-0.31%
2022/04/12	3	24.87	21.4	25.01	24.85	-18.4	11,383	-0.16%
2022/04/11	0	0.00	5	25.20	24.85	-5	11,297	-0.04%
2022/04/08	0	0.00	58	24.53	24.85	-58	11,168	-0.52%
2022/04/07	21.1	24.56	29	25.19	24.05	-7.9	11,091	-0.07%
2022/04/06	10	24.45	3	24.43	24.40	7	10,787	0.06%
2022/04/01	4	24.95	5	25.00	24.85	-1	10,767	-0.01%
2022/03/30	2	24.30	0.1	24.55	24.55	1.9	10,805	0.02%
2022/03/29	13	24.51	0	0.00	24.40	13	10,852	0.12%
2022/03/28	22	24.49	5	24.95	24.85	17	11,003	0.15%
2022/03/25	2	25.38	13	25.27	25.35	-11	11,180	-0.10%
2022/03/24	2	25.18	5	25.22	25.10	-3	11,456	-0.03%
2022/03/23	26	25.16	1	25.15	25.25	25	11,650	0.21%
2022/03/22	11	25.60	14	25.44	25.40	-3	11,568	-0.03%
2022/03/21	27	25.34	21	25.76	25.40	6	11,354	0.05%
2022/03/18	7	24.90	8	25.02	24.95	-1	10,931	-0.01%
2022/03/17	3	24.92	12	24.95	24.95	-9	11,058	-0.08%
2022/03/16	14	24.28	7	24.39	24.15	7	10,939	0.06%
2022/03/15	3.4	24.58	4	25.04	24.50	-0.6	10,857	-0.01%
2022/03/14	6.2	25.42	32	25.26	25.40	-25.8	10,860	-0.24%
2022/03/11	5	24.58	49	24.94	25.10	-44	10,681	-0.41%
2022/03/10	6	23.65	3	23.82	24.00	3	10,407	0.03%
2022/03/09	1	23.25	2	23.33	23.35	-1	10,396	-0.01%
2022/03/08	66	24.55	31	24.94	23.25	35	10,412	0.34%
2022/03/07	16	24.68	15	25.16	25.00	1	9,865	0.01%
2022/03/04	10	25.00	2	25.18	24.90	8	9,645	0.08%
2022/03/03	11	24.82	7	24.98	25.05	4	9,591	0.04%
2022/03/02	19	24.98	13	25.07	24.70	6	9,623	0.06%
2022/03/01	17	24.86	7	24.76	24.60	10	9,828	0.10%
2022/02/25	4	24.10	14	23.99	24.00	-10	10,243	-0.10%
2022/02/24	11	23.65	3	23.53	23.25	8	10,445	0.08%
2022/02/23	5	24.07	7	24.54	24.25	-2	10,462	-0.02%
2022/02/22	14	24.14	3	24.35	23.85	11	10,545	0.10%
2022/02/21	34	25.00	21.1	25.05	24.90	12.9	10,367	0.12%
2022/02/18	6	23.78	10	23.75	23.80	-4	9,909	-0.04%
2022/02/17	2	23.48	1	23.50	23.60	1	10,212	0.01%
2022/02/16	0	0.00	2	23.63	23.55	-2	10,371	-0.02%
2022/02/15	4	23.40	0	0.00	23.25	4	10,743	0.04%
2022/02/14	52	23.20	1	23.25	23.35	51	11,581	0.44%
2022/02/11	3	23.70	4	23.79	23.80	-1	11,725	-0.01%
2022/02/10	0	0.00	12	23.65	23.80	-12	12,069	-0.10%
2022/02/09	5	23.32	3	23.47	23.50	2	12,812	0.02%
2022/02/08	0	0.00	1	23.20	23.20	-1	12,835	-0.01%
2022/02/07	6	22.62	11	22.43	22.90	-5	12,956	-0.04%
2022/01/26	5	21.60	6	21.46	21.50	-1	13,038	-0.01%
2022/01/25	1	21.35	2.5	21.49	21.10	-1.5	13,177	-0.01%
2022/01/24	9	21.66	1	21.65	21.55	8	13,247	0.06%
2022/01/21	7	22.65	0	0.00	22.40	7	13,322	0.05%
2022/01/19	3	22.47	0	0.00	22.40	3	13,390	0.02%
2022/01/18	5.1	22.97	1	23.25	22.65	4.1	13,536	0.03%
2022/01/17	2.5	22.43	0	0.00	22.80	2.5	13,735	0.02%
2022/01/14	5	22.70	0	0.00	22.75	5	14,336	0.03%
2022/01/13	4	23.33	2	23.40	23.35	2	14,550	0.01%
2022/01/12	2	22.85	3	22.58	22.55	-1	14,550	-0.01%
2022/01/11	1	22.95	2	22.90	22.85	-1	14,562	-0.01%
2022/01/10	4	23.28	6	23.05	23.10	-2	14,750	-0.01%
2022/01/07	9	23.57	0	0.00	23.50	9	14,865	0.06%
2022/01/06	11	24.03	5	24.00	24.00	6	14,961	0.04%
2022/01/05	3	24.73	27	24.76	24.35	-24	15,153	-0.16%
2022/01/04	3	24.63	0	0.00	24.55	3	15,404	0.02%
2022/01/03	4	24.84	5	25.06	24.80	-1	15,625	-0.01%
2021/12/30	5	25.30	0	0.00	25.30	5	15,883	0.03%
2021/12/27	0	0.00	1	25.10	25.15	-1	16,882	-0.01%
2021/12/24	1	25.40	5	25.52	25.40	-4	17,204	-0.02%
2021/12/23	6	25.57	8	25.67	25.75	-2	17,581	-0.01%
2021/12/22	13	25.82	22.1	25.65	25.70	-9.1	17,728	-0.05%
2021/12/21	22	25.17	16.2	25.27	25.70	5.8	17,674	0.03%
2021/12/20	15	25.42	17.5	25.53	25.50	-2.5	17,575	-0.01%
2021/12/17	9	24.89	32.2	24.99	24.90	-23.2	17,442	-0.13%
2021/12/16	2	24.28	1	24.25	24.20	1	17,335	0.01%
2021/12/15	0	0.00	3	24.47	24.50	-3	17,638	-0.02%
2021/12/14	6	24.09	0	0.00	24.05	6	17,799	0.03%
2021/12/13	3	24.90	10	24.99	24.80	-7	17,831	-0.04%
2021/12/10	42.2	24.52	2	24.90	24.30	40.2	17,825	0.23%
2021/12/09	2	24.63	12	24.69	24.45	-10	18,198	-0.05%
2021/12/08	16	25.05	10	25.29	24.60	6	18,631	0.03%
2021/12/07	6	24.57	1	24.55	24.60	5	18,780	0.03%
2021/12/06	4	24.08	0	0.00	24.10	4	18,890	0.02%
2021/12/03	3.3	23.96	3	24.15	23.90	0.3	19,060	0.00%
2021/12/02	3	23.83	2	23.90	24.00	1	19,280	0.01%
2021/12/01	6	23.95	0	0.00	23.85	6	19,502	0.03%
2021/11/30	9	23.88	5	23.92	23.85	4	19,891	0.02%
2021/11/29	9	23.78	7	23.50	23.85	2	20,159	0.01%
2021/11/26	11	24.45	6	24.78	24.30	5	20,939	0.02%
2021/11/25	36	25.76	28	25.49	25.10	8	21,645	0.04%
2021/11/24	19	25.42	35	25.25	25.40	-16	22,205	-0.07%
2021/11/23	8	24.38	6	24.38	24.20	2	22,685	0.01%
2021/11/22	3	23.65	0	0.00	23.65	3	23,119	0.01%
2021/11/19	13	24.01	52	23.65	23.55	-39	23,230	-0.17%
2021/11/18	1	24.40	35	24.35	24.35	-34	23,455	-0.14%
2021/11/17	18	24.69	8	24.49	24.30	10	23,817	0.04%
2021/11/16	31	24.69	5	24.50	24.45	26	24,062	0.11%
2021/11/15	8	25.51	1	25.80	25.25	7	24,229	0.03%
2021/11/12	13	26.06	8	26.06	26.00	5	24,884	0.02%
2021/11/11	46	27.56	15	27.23	26.75	31	25,148	0.12%
2021/11/10	3	25.95	4	26.15	26.00	-1	24,732	0.00%
2021/11/09	12	26.25	12	26.45	26.30	0	24,882	0.00%
2021/11/08	62	26.71	28	26.73	26.85	34	24,932	0.14%
2021/11/05	10.8	25.00	7	24.96	24.90	3.8	24,907	0.02%
2021/11/04	7	25.21	5	25.10	24.90	2	25,405	0.01%
2021/11/03	5	25.05	9	25.39	25.35	-4	25,735	-0.02%
2021/11/02	2	24.85	0.9	24.55	24.55	1.1	25,951	0.00%
2021/11/01	4	24.74	4	24.84	24.70	0	26,293	0.00%
2021/10/29	1	24.55	14	24.61	24.80	-13	26,576	-0.05%
2021/10/28	2	24.98	0	0.00	24.85	2	26,880	0.01%
2021/10/27	5	24.65	5	24.61	24.80	0	27,377	0.00%
2021/10/26	3	25.13	19	25.21	25.10	-16	28,389	-0.06%
2021/10/25	1	24.90	20	25.13	24.95	-19	28,888	-0.07%
2021/10/22	38	24.71	35	24.50	24.30	3	29,541	0.01%
2021/10/21	62	26.34	70	26.63	26.60	-8	29,637	-0.03%
2021/10/20	9	26.01	20	26.21	25.65	-11	29,868	-0.04%
2021/10/19	0	0.00	4	26.15	25.90	-4	30,540	-0.01%
2021/10/18	22	25.85	6	25.89	26.00	16	31,591	0.05%
2021/10/15	12	26.46	19	26.50	26.45	-7	33,490	-0.02%
2021/10/14	17	26.20	47	25.96	26.10	-30	35,622	-0.08%
2021/10/13	0	0.00	72	26.09	25.45	-72	36,315	-0.20%
2021/10/12	32	26.01	5	26.14	25.75	27	36,411	0.07%
2021/10/08	11	26.79	12	27.13	26.75	-1	36,401	0.00%
2021/10/07	21	27.31	18	27.38	27.50	3	36,539	0.01%
2021/10/06	29	27.50	15	27.59	27.15	14	36,742	0.04%
2021/10/05	14	26.93	6	26.93	27.80	8	37,206	0.02%
2021/10/04	31	27.14	59	26.44	26.30	-28	37,152	-0.08%
2021/10/01	42	29.30	31	29.55	28.70	11	37,148	0.03%
2021/09/30	89	29.85	46.1	30.06	30.50	42.9	37,341	0.11%
2021/09/29	4	29.04	6.1	28.47	29.15	-2.1	37,673	-0.01%
2021/09/28	2	28.98	2	28.85	28.80	0	40,602	0.00%
2021/09/27	4	29.36	1	29.25	29.50	3	45,209	0.01%
2021/09/24	7	28.99	19	29.41	29.30	-12	50,723	-0.02%
2021/09/23	5	28.26	35	28.25	28.40	-30	51,548	-0.06%
2021/09/22	28	28.01	62	27.89	27.80	-34	53,359	-0.06%
2021/09/17	23	30.03	1	30.40	29.85	22	55,127	0.04%
2021/09/16	35	30.74	18	30.59	30.45	17	56,569	0.03%
2021/09/15	8	30.17	5	30.33	30.90	3	58,020	0.01%
2021/09/14	17	30.63	2	30.80	30.60	15	60,030	0.02%
2021/09/13	6	31.68	53	31.89	31.95	-47	61,275	-0.08%
2021/09/10	13	31.36	14	31.21	30.85	-1	61,201	0.00%
2021/09/09	3	30.05	13	30.67	31.00	-10	61,181	-0.02%
2021/09/08	7	30.16	6	29.98	29.75	1	61,596	0.00%
2021/09/07	29	30.61	10	30.60	30.30	19	62,033	0.03%
2021/09/06	14	31.48	20	31.89	31.20	-6	62,210	-0.01%
2021/09/03	48	31.54	12	32.07	31.30	36	62,354	0.06%
2021/09/02	29	31.83	15.2	32.39	31.25	13.8	62,488	0.02%
2021/09/01	77.2	33.07	76	33.37	32.50	1.2	62,508	0.00%
2021/08/31	17	32.77	17	32.76	32.70	0	62,339	0.00%
2021/08/30	148	32.59	39	32.64	32.35	109	62,160	0.18%	大買/鉅額交易
2021/08/27	73	32.16	46	32.25	32.35	27	62,004	0.04%
2021/08/26	3	32.50	26.2	33.45	33.55	-23.2	61,746	-0.04%
2021/08/25	6.1	30.54	5	30.44	30.50	1.1	62,734	0.00%
2021/08/24	28	30.28	26	30.33	30.75	2	63,697	0.00%
2021/08/23	12	30.57	47	30.47	30.40	-35	66,660	-0.05%
2021/08/20	42	29.70	17	29.74	29.75	25	67,728	0.04%
2021/08/19	24.2	30.13	19	29.62	29.30	5.2	68,138	0.01%
2021/08/18	36	30.07	43	29.99	31.55	-7	68,357	-0.01%
2021/08/17	30	30.10	37	30.39	29.60	-7	68,171	-0.01%
2021/08/16	17	32.54	2	32.50	32.20	15	68,123	0.02%
2021/08/13	15	33.78	0	0.00	33.25	15	68,637	0.02%
2021/08/12	10	33.62	14	33.80	34.65	-4	69,245	-0.01%
2021/08/11	45	33.96	45	33.25	33.05	0	70,628	0.00%
2021/08/10	25	34.49	19	34.30	33.85	6	70,863	0.01%
2021/08/09	18	34.22	21	34.36	33.80	-3	71,352	0.00%
2021/08/06	9	33.57	15.5	33.45	33.35	-6.5	72,107	-0.01%
2021/08/05	32	33.54	40.5	33.36	33.20	-8.5	73,352	-0.01%
2021/08/04	39	35.39	31	35.08	34.80	8	74,615	0.01%
2021/08/03	30.1	35.96	22	36.09	36.15	8.1	78,196	0.01%
2021/08/02	46	35.57	52	35.96	36.45	-6	79,599	-0.01%
2021/07/30	93	36.46	62	36.57	35.05	31	80,212	0.04%
2021/07/29	44	34.17	36	34.60	35.75	8	81,024	0.01%
2021/07/28	46	33.65	53	33.86	33.40	-7	83,271	-0.01%
2021/07/27	45	34.50	52	34.11	33.20	-7	84,456	-0.01%
2021/07/26	15	35.31	13	35.96	35.40	2	85,770	0.00%
2021/07/23	46.5	35.46	37	35.84	35.35	9.5	87,716	0.01%
2021/07/22	66	35.59	104	34.99	34.65	-38	87,398	-0.04%	大賣/
2021/07/21	144	39.34	130	38.70	36.80	14	86,817	0.02%	大買/大賣/
2021/07/20	60.1	38.83	55	39.07	38.55	5.1	85,356	0.01%
2021/07/19	56	39.85	37.1	39.60	40.70	18.9	83,561	0.02%
2021/07/16	45	36.99	5.3	37.04	37.25	39.7	84,223	0.05%
2021/07/15	9	36.14	5.1	35.46	36.80	3.9	84,820	0.00%
2021/07/14	11.1	33.69	34	33.28	33.70	-23	86,097	-0.03%
2021/07/13	38.1	36.38	26	35.93	35.35	12.1	87,028	0.01%
2021/07/12	30	39.02	47.4	38.47	38.50	-17.4	88,113	-0.02%
2021/07/09	18.1	36.48	10	36.35	36.45	8.1	88,341	0.01%
2021/07/08	52	35.67	35.1	36.24	36.45	16.9	89,611	0.02%
2021/07/07	16.1	34.55	29.3	34.28	34.20	-13.3	90,100	-0.01%
2021/07/06	58.1	35.76	84	35.39	35.45	-26	90,592	-0.03%
2021/07/05	165.5	39.00	233	38.98	38.05	-67.5	90,514	-0.07%	大買/大賣/
2021/07/02	301	37.44	238.2	37.83	37.55	62.8	88,370	0.07%	大買/大賣/
2021/07/01	252.7	35.25	186.3	35.58	36.55	66.4	84,005	0.08%	大買/大賣/
2021/06/30	35	33.14	22.4	33.22	33.25	12.6	78,935	0.02%
2021/06/29	57	30.22	66.2	30.21	30.25	-9.2	78,221	-0.01%
2021/06/28	19	26.74	81	26.81	27.50	-62	76,282	-0.08%
2021/06/25	112	25.27	89.5	25.47	25.00	22.5	74,177	0.03%	大買/
2021/06/24	79	24.82	123.3	24.90	24.70	-44.3	72,552	-0.06%	大賣/
2021/06/23	153	24.64	92	24.80	23.75	61	70,919	0.09%	大買/
2021/06/22	6	23.43	222.1	24.03	24.30	-216.1	68,843	-0.31%	大賣/鉅額交易
2021/06/21	95	22.56	36	22.49	22.10	59	67,145	0.09%
2021/06/18	9	23.33	36	23.40	23.10	-27	66,742	-0.04%
2021/06/17	106.6	23.49	88	23.63	23.20	18.6	66,405	0.03%	大買/
2021/06/16	47.5	23.69	71.1	23.94	23.10	-23.6	65,775	-0.04%
2021/06/15	6	23.20	31.2	23.60	23.80	-25.2	65,127	-0.04%
2021/06/11	34	23.02	68	23.54	22.90	-34	64,654	-0.05%
2021/06/10	72	22.53	29	23.21	23.25	43	64,216	0.07%
2021/06/09	100	23.21	20	23.29	22.90	80	63,706	0.13%
2021/06/08	116	23.68	82	23.75	23.80	34	63,618	0.05%	大買/
2021/06/07	68	22.76	65	22.94	23.00	3	62,950	0.00%
2021/06/04	88.4	24.31	74	24.49	23.50	14.4	62,282	0.02%
2021/06/03	85	24.53	18	24.41	24.45	67	61,710	0.11%
2021/06/02	75	24.36	128	24.84	24.50	-53	60,894	-0.09%	大賣/
2021/06/01	99	23.74	40.2	23.66	23.85	58.8	59,204	0.10%
2021/05/31	161	24.01	87	23.92	23.45	74	58,251	0.13%	大買/
2021/05/28	24	22.29	70	22.54	22.70	-46	55,125	-0.08%
2021/05/27	32	21.10	15.1	21.15	20.65	16.9	53,665	0.03%
2021/05/26	13	20.86	27	20.62	20.85	-14	52,913	-0.03%
2021/05/25	15	20.38	4	20.98	20.45	11	52,288	0.02%
2021/05/24	9	20.34	15	20.43	20.15	-6	51,785	-0.01%
2021/05/21	43	20.36	44	19.99	20.40	-1	51,592	0.00%
2021/05/20	13	20.18	58	20.39	20.15	-45	50,742	-0.09%
2021/05/19	88.1	21.35	78	20.72	21.30	10.1	49,862	0.02%
2021/05/18	17	19.73	8	19.59	20.00	9	48,134	0.02%
2021/05/17	18.1	19.27	39	18.49	18.20	-20.9	47,212	-0.04%
2021/05/14	57.2	21.22	49	20.95	20.20	8.2	46,130	0.02%
2021/05/13	16.2	22.67	35	22.43	22.40	-18.8	44,853	-0.04%
2021/05/12	101	25.55	41.3	26.55	24.85	59.7	43,204	0.14%	大買/
2021/05/11	209	27.12	173.8	27.47	27.60	35.2	41,440	0.08%	大買/大賣/
2021/05/10	47	23.98	128.4	24.40	25.30	-81.4	37,415	-0.22%	大賣/
2021/05/07	41.9	22.39	48.6	22.41	23.00	-6.7	35,579	-0.02%
2021/05/06	146	23.21	143.1	23.08	22.95	2.9	34,355	0.01%	大買/大賣/
2021/05/05	69	22.37	77.3	22.29	21.95	-8.3	32,449	-0.03%
2021/05/04	86	22.32	61	21.86	21.50	25	29,559	0.08%
2021/05/03	126	23.31	54.1	23.82	23.85	71.9	27,541	0.26%	大買/
2021/04/29	53	21.39	74.5	21.19	21.70	-21.5	25,745	-0.08%
2021/04/28	5.7	19.76	3	19.78	19.75	2.7	23,293	0.01%
2021/04/27	29.1	20.28	5.4	20.23	20.25	23.7	22,893	0.10%
2021/04/26	0.5	20.50	20.4	20.30	20.60	-19.9	22,344	-0.09%
2021/04/23	27	19.94	39.3	19.52	19.55	-12.3	21,722	-0.06%
2021/04/22	18.1	20.79	42.5	21.12	20.05	-24.4	21,303	-0.11%
2021/04/21	79.2	19.95	58	20.11	19.90	21.2	19,815	0.11%
2021/04/20	74.3	19.72	19.1	19.87	19.85	55.2	18,936	0.29%
2021/04/19	47	19.49	55.7	19.80	20.20	-8.7	17,592	-0.05%
2021/04/16	5.2	18.23	21	18.32	18.40	-15.8	16,366	-0.10%
2021/04/15	21	17.10	35.5	17.17	17.20	-14.5	15,111	-0.10%
2021/04/14	51	16.80	80	17.19	16.95	-29	14,494	-0.20%
2021/04/13	60.1	16.51	3	16.37	16.35	57.1	13,236	0.43%
2021/04/12	5	16.25	64.2	16.15	16.65	-59.2	13,078	-0.45%
2021/04/09	66	15.09	7	15.03	15.15	59	12,276	0.48%
2021/04/08	45	15.08	22	15.14	15.15	23	11,717	0.20%
2021/04/07	10	14.33	17	14.16	14.30	-7	11,170	-0.06%
2021/04/06	26	14.11	18	14.21	14.40	8	11,169	0.07%
2021/04/01	16	13.55	5	13.53	13.65	11	10,938	0.10%
2021/03/31	1	13.30	14	13.30	13.35	-13	10,675	-0.12%
2021/03/30	0	0.00	1	13.25	13.25	-1	10,728	-0.01%
2021/03/29	15	13.17	10	13.20	13.15	5	10,974	0.05%
2021/03/26	3	13.15	0	0.00	13.15	3	11,896	0.03%
2021/03/25	11	13.34	0	0.00	13.10	11	13,016	0.08%
2021/03/24	0	0.00	0.2	13.20	13.20	-0.2	13,110	0.00%
2021/03/23	1	13.30	10	13.40	13.30	-9	13,418	-0.07%
2021/03/17	0	0.00	7	13.28	13.25	-7	15,783	-0.04%
2021/03/15	0	0.00	6	13.60	13.60	-6	16,525	-0.04%
2021/03/12	0	0.00	7	13.65	13.60	-7	16,507	-0.04%
2021/03/10	0	0.00	3	13.35	13.40	-3	16,374	-0.02%
2021/03/09	9	13.44	0	0.00	13.40	9	16,511	0.05%
2021/03/08	4	13.26	1	13.20	13.25	3	16,446	0.02%
2021/03/05	0	0.00	1	13.30	13.00	-1	16,642	-0.01%
2021/03/04	2	13.63	11	13.40	13.40	-9	17,215	-0.05%
2021/03/03	14	13.48	9	13.41	13.45	5	17,626	0.03%
2021/03/02	0	0.00	3	13.35	13.00	-3	17,454	-0.02%
2021/02/26	3	13.05	0	0.00	13.15	3	17,763	0.02%
2021/02/25	0	0.00	3	13.10	13.20	-3	18,144	-0.02%
2021/02/24	6	13.08	0	0.00	12.90	6	19,110	0.03%
2021/02/23	0	0.00	7	13.43	13.30	-7	19,086	-0.04%
2021/02/22	0	0.00	6.2	12.64	12.95	-6.2	18,969	-0.03%
2021/02/18	0	0.00	1	12.45	12.60	-1	18,979	-0.01%
2021/02/17	3	12.00	6	12.10	12.05	-3	18,893	-0.02%
2021/02/05	0	0.00	5	11.65	11.55	-5	18,769	-0.03%
2021/02/04	1	11.60	0	0.00	11.70	1	18,775	0.01%
2021/02/02	5	11.89	0	0.00	11.85	5	18,830	0.03%
2021/02/01	0	0.00	13	11.49	11.60	-13	18,803	-0.07%
2021/01/29	6	11.60	0	0.00	11.35	6	18,763	0.03%
2021/01/28	0	0.00	200	11.55	11.70	-200	18,735	-1.07%	大賣/鉅額交易
2021/01/27	0	0.00	0.8	11.85	11.80	-0.8	18,763	0.00%
2021/01/22	25	11.96	3	12.02	12.00	22	18,675	0.12%
2021/01/20	1	11.65	31.5	11.68	11.50	-30.5	18,482	-0.17%
2021/01/18	2	11.80	0.3	12.05	12.05	1.7	18,683	0.01%
2021/01/15	0	0.00	2	12.20	12.20	-2	18,587	-0.01%
2021/01/14	5	12.96	8	12.91	12.80	-3	18,437	-0.02%
2021/01/13	2	12.58	1	12.80	12.75	1	18,351	0.01%
2021/01/12	5	12.84	2	12.50	12.50	3	18,285	0.02%
2021/01/11	1	13.25	0	0.00	13.25	1	18,088	0.01%
2021/01/08	101	13.40	4	13.56	13.55	97	18,065	0.54%	大買/
2021/01/07	32	13.46	20	13.55	13.70	12	18,111	0.07%
2021/01/06	11	13.85	32	13.67	13.25	-21	18,200	-0.12%
2021/01/05	145	14.34	38	14.07	14.00	107	17,855	0.60%	大買/鉅額交易
2021/01/04	3	13.72	5	13.87	13.85	-2	17,010	-0.01%
2020/12/31	2	13.55	22	13.33	13.60	-20	16,754	-0.12%
2020/12/30	28	13.70	14	13.83	13.50	14	16,539	0.08%
2020/12/29	6	13.29	9	13.31	13.25	-3	16,052	-0.02%
2020/12/28	5	13.08	12	13.08	12.95	-7.1	15,631	-0.05%
2020/12/25	0	0.00	22	13.37	13.35	-22	15,261	-0.14%
2020/12/24	3	13.50	8	13.38	13.35	-5	15,133	-0.03%
2020/12/23	9	13.22	2	13.15	13.35	7	14,991	0.05%
2020/12/22	44	14.15	88.2	14.11	13.30	-44.2	14,735	-0.30%
2020/12/21	71	14.08	34	14.13	14.15	37	13,800	0.27%
2020/12/18	20	13.19	10	13.30	13.30	10	12,715	0.08%
2020/12/17	10	13.20	23	13.17	13.10	-13	12,521	-0.10%
2020/12/16	5	13.33	23	13.31	13.30	-18	12,200	-0.15%
2020/12/15	30	13.40	95.3	13.26	13.45	-65.3	11,757	-0.56%
2020/12/14	6	12.59	22	12.74	12.65	-16	10,423	-0.15%
2020/12/11	74	12.60	54	12.53	12.50	20	10,259	0.19%
2020/12/10	31	12.30	79	12.40	12.35	-48	9,824	-0.49%
2020/12/09	10	11.95	26.4	11.99	11.90	-16.4	9,125	-0.18%
2020/12/08	44	11.80	22	11.94	11.85	22	9,192	0.24%
2020/12/07	4	11.80	1	12.10	11.85	3	9,261	0.03%
2020/12/04	3	11.77	16	11.79	11.95	-13	9,485	-0.14%
2020/12/03	3	11.95	1	12.10	11.75	2	9,472	0.02%
2020/12/02	12	11.93	8	11.94	11.75	4	9,566	0.04%
2020/12/01	24	12.03	9	12.03	12.00	15	9,580	0.16%
2020/11/30	36	12.20	18.8	12.21	12.25	17.2	9,583	0.18%
2020/11/27	69	11.69	88	11.79	11.80	-19	9,111	-0.21%
2020/11/26	2	11.25	1	11.25	11.25	1	8,551	0.01%
2020/11/25	10	11.28	23.1	11.63	11.30	-13.1	8,472	-0.15%
2020/11/24	39	11.14	7	11.01	11.10	32	8,124	0.39%
2020/11/23	84	11.41	52	11.28	11.60	32	7,688	0.42%
2020/11/19	5	10.63	4	10.68	10.60	1	6,558	0.02%
2020/11/18	2.1	10.50	0	0.00	10.55	2.1	6,401	0.03%
2020/11/17	20	10.57	2	10.90	10.50	18	6,708	0.27%
2020/11/11	0	0.00	4	10.75	10.75	-4	6,642	-0.06%
2020/11/04	0	0.00	1	10.25	10.20	-1	6,430	-0.02%
2020/11/02	2	10.00	12	9.99	9.98	-10	6,350	-0.16%
2020/10/30	2	10.20	0	0.00	10.15	2	6,328	0.03%
2020/10/27	24	10.78	8	10.90	10.85	16	6,132	0.26%
2020/10/26	0	0.00	1	10.35	10.45	-1	5,730	-0.02%
2020/10/20	1	10.35	4	10.40	10.30	-3	5,677	-0.05%
2020/10/19	3	10.57	0	0.00	10.60	3	5,645	0.05%
2020/10/16	0	0.00	1	10.85	10.55	-1	5,602	-0.02%
2020/10/15	6	11.03	51	10.77	11.00	-45	5,503	-0.82%
2020/10/14	4	10.75	10	10.64	10.75	-6	5,112	-0.12%
2020/10/13	2	10.00	0	0.00	9.81	2	4,734	0.04%
2020/10/12	2	10.00	0	0.00	10.00	2	4,739	0.04%
2020/10/07	1	9.97	0	0.00	9.99	1	4,731	0.02%
2020/10/06	2	9.95	20	10.05	9.98	-18	4,709	-0.38%
2020/09/30	2	9.78	1	9.81	9.81	1	4,689	0.02%
2020/09/29	0	0.00	2	9.51	9.51	-2	4,630	-0.04%
2020/09/25	2	9.41	2	9.45	9.28	0	4,623	0.00%
2020/09/24	6	9.61	5	9.51	9.50	1	4,582	0.02%
2020/09/23	11	10.00	0	0.00	10.10	11	4,509	0.24%
2020/09/17	2	10.65	0	0.00	10.50	2	4,279	0.05%
2020/09/16	0	0.00	5	10.41	10.40	-5	4,208	-0.12%
2020/09/15	28	10.45	0	0.00	10.55	28	4,149	0.67%
2020/09/14	7	10.63	0	0.00	10.50	7	4,106	0.17%
2020/09/10	2	10.80	0	0.00	10.80	2	3,856	0.05%
2020/09/07	0	0.00	22.8	10.73	10.80	-22.8	3,241	-0.70%
2020/09/04	9	10.53	0	0.00	10.60	9	2,971	0.30%
2020/09/03	1	10.65	69	10.69	10.75	-68	2,767	-2.46%
2020/09/02	12	10.02	37	10.03	10.10	-25	2,465	-1.01%
2020/09/01	2	9.79	14	9.82	9.81	-12	2,395	-0.50%
2020/08/31	0	0.00	4	9.50	9.50	-4	2,289	-0.17%
2020/08/28	0	0.00	0.7	9.37	9.38	-0.7	2,239	-0.03%
2020/08/27	0	0.00	2	9.42	9.44	-2	2,185	-0.09%
2020/08/26	6	9.45	14	9.54	9.39	-8	2,152	-0.37%
2020/08/25	10	9.39	0	0.00	9.44	10	2,101	0.48%
2020/08/24	3	9.66	3.1	9.50	9.41	-0.1	2,060	-0.01%
2020/08/21	10	9.58	27	9.67	9.97	-17	1,988	-0.85%
2020/08/20	10	9.15	4	9.19	9.10	6	1,643	0.37%
2020/08/17	0	0.00	1	8.69	8.71	-1	1,405	-0.07%
2020/08/14	3	8.59	0	0.00	8.62	3	1,400	0.21%
2020/08/13	0	0.00	0	8.58	8.58	0	1,408	0.00%
2020/08/10	12	8.50	0.5	8.53	8.58	11.5	1,390	0.82%
2020/07/30	3	8.30	0	0.00	8.28	3	1,402	0.21%
2020/07/28	2	8.30	0	0.00	8.28	2	1,423	0.14%
2020/07/17	0	0.00	35	8.80	8.69	-35	1,382	-2.53%
2020/07/08	0.5	8.65	0	0.00	8.66	0.5	1,461	0.03%
2020/07/07	1	8.60	0	0.00	8.59	1	1,563	0.06%
2020/07/03	0	0.00	1	8.58	8.62	-1	1,596	-0.06%
2020/06/24	2	8.69	0	0.00	8.68	2	1,617	0.12%
2020/06/18	40	8.70	0	0.00	8.72	40	1,620	2.47%
2020/06/17	0	0.00	0.5	8.72	8.76	-0.5	1,621	-0.03%
2020/06/15	2	8.61	0	0.00	8.53	2	1,712	0.12%
2020/06/11	0	0.00	13	8.82	8.69	-13	1,765	-0.74%
2020/06/08	0	0.00	57	9.00	8.98	-57	1,825	-3.12%
2020/06/05	13	8.63	0	0.00	8.63	13	1,699	0.77%
2020/06/03	9.7	8.44	0	0.00	8.48	9.7	1,734	0.56%
2020/06/02	5	8.37	0	0.00	8.37	5	1,728	0.29%
2020/06/01	1	8.41	0	0.00	8.37	1	1,724	0.06%
2020/05/29	0	0.00	4	8.41	8.32	-4	1,725	-0.23%
2020/05/28	12	8.66	0	0.00	8.62	12	1,704	0.70%
2020/05/25	4	8.33	0	0.00	8.34	4	1,612	0.25%
2020/05/22	3	8.34	0	0.00	8.32	3	1,617	0.19%
2020/05/21	3	8.46	0	0.00	8.45	3	1,612	0.19%
2020/05/19	0	0.00	50	8.40	8.39	-50	1,603	-3.12%
2020/05/18	0	0.00	0.2	8.35	8.38	-0.2	1,598	-0.01%
2020/05/15	2	8.32	0	0.00	8.33	2	1,592	0.13%
2020/05/14	4	8.39	0	0.00	8.33	4	1,577	0.25%
2020/05/13	3	8.50	0	0.00	8.54	3	1,568	0.19%
2020/05/12	6	8.56	0	0.00	8.59	6	1,567	0.38%
2020/05/06	12	8.57	0	0.00	8.55	12	1,526	0.79%
2020/05/04	21	8.67	0	0.00	8.55	21	1,518	1.38%
2020/04/30	12	8.93	0	0.00	8.93	12	1,499	0.80%
2020/04/29	0	0.00	16	8.91	8.91	-16	1,501	-1.07%
2020/04/27	1	8.72	0	0.00	8.77	1	1,527	0.07%
2020/04/21	7	8.68	0	0.00	8.62	7	1,496	0.47%
2020/04/17	11	8.78	0	0.00	8.69	11	1,452	0.76%
2020/04/13	3	8.60	0	0.00	8.55	3	1,349	0.22%
2020/04/10	0	0.00	3	9.10	8.92	-3	1,313	-0.23%
2020/04/08	10	7.81	0	0.00	7.83	10	1,186	0.84%
2020/04/01	0	0.00	0	7.82	7.82	0	1,161	0.00%
2020/03/19	0	0.00	4	8.00	7.65	-4	1,133	-0.35%
2020/03/16	0	0.00	3	8.33	8.35	-3	978	-0.31%
2020/03/12	0	0.00	7	8.81	8.75	-7	878	-0.80%
2020/03/11	0	0.00	5	9.11	9.00	-5	853	-0.59%
2020/03/10	0	0.00	218.1	8.94	8.94	-218.1	836	-26.07%	大賣/鉅額交易
2020/03/03	0	0.00	1.5	9.10	9.10	-1.5	768	-0.19%
2020/02/21	0	0.00	3	9.21	9.24	-3	802	-0.37%
2020/02/13	0	0.00	5	9.22	9.20	-5	818	-0.61%
2020/02/10	0	0.00	67	9.12	9.14	-67	820	-8.17%
2020/01/20	2	9.22	0	0.00	9.23	2	814	0.25%
2020/01/15	3	9.16	0.2	9.16	9.19	2.8	811	0.35%
2020/01/14	3	9.18	0	0.00	9.16	3	815	0.37%
2020/01/13	4	9.19	0	0.00	9.19	4	815	0.49%
2020/01/08	1	9.20	0	0.00	9.18	1	863	0.12%
2019/12/24	5	9.18	0	0.00	9.16	5	856	0.58%
2019/12/23	8	9.11	0	0.00	9.16	8	854	0.94%
2019/12/20	6	9.22	0	0.00	9.01	6	847	0.71%
2019/12/19	0	0.00	4	9.20	9.28	-4	812	-0.49%
2019/12/17	1	9.20	0	0.00	9.26	1	810	0.12%
2019/12/16	10	9.17	0	0.00	9.19	10	805	1.24%
2019/12/13	0	0.00	100	9.06	9.11	-100	810	-12.34%
2019/11/29	10	9.23	0	0.00	9.18	10	823	1.21%
2019/11/25	0	0.00	388	9.26	9.32	-388	807	-48.08%	大賣/鉅額交易
2019/11/22	0	0.00	25	9.20	9.24	-25	801	-3.12%
2019/11/21	0	0.00	386	9.17	9.20	-386	807	-47.82%	大賣/鉅額交易
2019/11/20	0	0.00	4	9.19	9.22	-4	806	-0.50%
2019/11/18	4	9.10	1	9.10	9.12	3	802	0.37%
2019/11/12	0	0.00	227	9.08	9.12	-227	800	-28.34%	大賣/鉅額交易
2019/11/05	0	0.00	2	9.30	9.26	-2	807	-0.25%
2019/10/30	0	0.00	0	9.10	9.10	0	784	0.00%
2019/10/21	0	0.00	0.2	9.14	9.14	-0.2	794	-0.03%
2019/10/17	17	9.20	0	0.00	9.24	17	745	2.28%
2019/10/14	0	0.00	0.6	9.14	9.18	-0.6	740	-0.08%
2019/10/09	1	9.11	0	0.00	9.14	1	731	0.14%
2019/10/08	20	9.12	10	9.11	9.17	10	731	1.37%
2019/10/04	10	9.10	0	0.00	9.15	10	733	1.36%
2019/10/03	2	9.12	0	0.00	9.16	2	732	0.27%
2019/09/17	1	9.20	0	0.00	9.16	1	688	0.15%
2019/08/13	3	9.02	0	0.00	9.07	3	746	0.40%
2019/07/08	0	0.00	0	9.12	9.13	0	911	0.00%
2019/06/27	0	0.00	6	9.22	9.23	-6	1,011	-0.59%
2019/06/10	0	0.00	30	9.12	9.16	-30	1,047	-2.86%
2019/05/28	30	9.39	0	0.00	9.02	30	1,090	2.75%
2019/05/24	0	0.00	1	9.37	9.30	-1	1,112	-0.09%
2019/05/21	0	0.00	9	9.37	9.38	-9	1,146	-0.78%
2019/05/16	4	9.20	0	0.00	9.25	4	1,114	0.36%
2019/05/14	1	9.16	0	0.00	9.36	1	1,106	0.09%
2019/05/13	5	9.31	0	0.00	9.33	5	1,093	0.46%
2019/05/09	0	0.00	13	9.61	9.52	-13	1,072	-1.21%
2019/04/23	0.9	9.49	0	0.00	9.50	0.9	1,053	0.08%
2019/04/19	4	9.44	0	0.00	9.43	4	1,072	0.37%
2019/04/18	2	9.48	0	0.00	9.47	2	1,073	0.19%
2019/04/16	1	9.52	0	0.00	9.51	1	1,079	0.09%
2019/04/10	4	9.72	0	0.00	9.81	4	1,053	0.38%
2019/04/02	5	9.85	0	0.00	9.84	5	1,116	0.45%
2019/03/26	10	10.00	0	0.00	9.98	10	1,243	0.80%
2019/03/25	0	0.00	3	10.00	10.00	-3	1,279	-0.23%
2019/03/19	0	0.00	0.3	10.00	10.05	-0.3	1,319	-0.02%
2019/03/13	0	0.00	1	10.20	10.25	-1	1,536	-0.07%
2019/03/12	0	0.00	11	10.20	10.30	-11	1,870	-0.59%
2019/03/05	0	0.00	5	10.10	10.05	-5	2,114	-0.24%
2019/03/04	0	0.00	0.2	10.10	10.05	-0.2	2,221	-0.01%
2019/02/25	0	0.00	11	10.20	10.20	-11	2,408	-0.46%
2019/02/12	0	0.00	19	9.97	9.97	-19	2,351	-0.81%
2019/01/28	39	10.12	0	0.00	10.10	39	2,340	1.67%
2019/01/09	0	0.00	2	10.05	10.10	-2	2,369	-0.08%
2018/12/25	6	9.96	0	0.00	9.96	6	2,484	0.24%
2018/12/21	0	0.00	1	10.25	10.05	-1	2,496	-0.04%
2018/12/20	1	10.10	0	0.00	10.05	1	2,440	0.04%
2018/12/18	2	10.10	0	0.00	10.10	2	2,454	0.08%
2018/12/17	0	0.00	1	10.40	10.40	-1	2,423	-0.04%
2018/12/12	0	0.00	1.1	10.65	10.65	-1.1	2,381	-0.04%
2018/12/11	3	10.70	0	0.00	10.45	3	2,366	0.13%
2018/12/10	3	10.75	0	0.00	10.65	3	2,347	0.13%
2018/12/06	1	11.00	1	10.70	10.65	0	2,253	0.00%
2018/12/05	4	11.08	16	10.75	10.85	-12	2,158	-0.56%
2018/12/04	0	0.00	2	10.30	10.40	-2	1,841	-0.11%
2018/12/03	2	10.15	0	0.00	10.15	2	1,818	0.11%
2018/11/30	4	10.01	0	0.00	9.75	4	1,768	0.23%
2018/11/28	5	10.55	3.9	10.54	10.55	1.1	1,667	0.06%
2018/11/27	0	0.00	14	10.36	10.45	-14	1,565	-0.89%
2018/11/26	13	10.32	11	10.35	10.45	2	1,461	0.14%
2018/11/09	1	9.40	0	0.00	9.38	1	1,293	0.08%
2018/10/16	0	0.00	1	9.38	9.52	-1	1,283	-0.08%
2018/10/12	11	9.39	0	0.00	9.40	11	1,252	0.88%
2018/10/11	4	9.83	0	0.00	9.34	4	1,231	0.32%
2018/10/03	2	10.45	2	10.35	10.40	0	1,174	0.00%
2018/10/01	2	10.55	0	0.00	10.55	2	1,159	0.17%
2018/09/28	4	10.55	0	0.00	10.50	4	1,135	0.35%
2018/09/20	1	10.40	0	0.00	10.25	1	1,036	0.10%
2018/09/19	0	0.00	0	10.40	10.35	0	1,039	0.00%
2018/09/12	0	0.00	2	10.05	10.10	-2	1,051	-0.19%
2018/09/11	0	0.00	3	10.08	10.05	-3	1,051	-0.29%
2018/09/07	1	10.10	0	0.00	10.10	1	1,095	0.09%
2018/09/05	2	10.05	0	0.00	10.10	2	1,107	0.18%
2018/09/04	0	0.00	1	10.10	10.15	-1	1,098	-0.09%
2018/08/31	2	10.10	0	0.00	10.10	2	1,130	0.18%
2018/08/24	0	0.00	10	10.20	10.20	-10	1,150	-0.87%
2018/08/22	13	10.48	0	0.00	10.50	13	1,171	1.11%
2018/08/21	31	10.40	0	0.00	10.40	31	1,138	2.72%
2018/08/16	0	0.00	2	10.35	10.40	-2	1,155	-0.17%
2018/08/15	3	10.45	0	0.00	10.45	3	1,172	0.26%
2018/08/14	50	10.50	1	10.45	10.55	49	1,181	4.15%
2018/07/16	1	10.45	0	0.00	10.50	1	1,315	0.08%
2018/07/12	3	10.40	0	0.00	10.50	3	1,326	0.23%
2018/07/03	0	0.00	0.2	10.20	10.15	-0.2	1,452	-0.02%
2018/06/27	0.8	10.35	5	10.35	10.30	-4.2	1,499	-0.28%
2018/06/21	0	0.00	1	10.55	10.55	-1	1,515	-0.07%
2018/06/20	10	10.50	0	0.00	10.55	10	1,536	0.65%
2018/06/15	0	0.00	1	10.80	10.80	-1	1,586	-0.06%
2018/06/14	2	10.45	0	0.00	10.45	2	1,553	0.13%
2018/06/12	2	10.45	1	10.45	10.45	1	1,568	0.06%
2018/06/11	2	10.35	0	0.00	10.45	2	1,563	0.13%
2018/06/07	8	10.30	1.1	10.31	10.35	6.9	1,581	0.44%
2018/06/01	0	0.00	1	10.25	10.25	-1	1,644	-0.06%
2018/05/31	1	10.10	0	0.00	10.15	1	1,646	0.06%
2018/05/29	1	10.05	0	0.00	10.10	1	1,704	0.06%
2018/05/21	0	0.00	3	10.30	10.25	-3	1,797	-0.17%
2018/04/23	4	10.58	0	0.00	10.40	4	2,128	0.19%
2018/04/13	0	0.00	0.1	10.80	10.75	-0.1	2,468	0.00%
2018/03/31	7	10.84	0	0.00	10.75	7	3,761	0.19%
2018/03/21	6	11.15	0	0.00	10.95	6	3,924	0.15%
2018/03/19	2	10.95	0	0.00	10.95	2	3,891	0.05%
2018/03/16	6	11.05	0	0.00	11.00	6	3,903	0.15%
2018/03/12	0	0.00	0.3	11.20	11.10	-0.3	3,881	-0.01%
2018/03/05	7	11.01	0.1	11.40	10.95	6.9	3,876	0.18%
2018/03/01	6	11.75	0	0.00	11.70	6	3,821	0.16%
2018/02/27	1	11.65	0	0.00	11.55	1	3,747	0.03%
2018/02/23	4	11.55	0	0.00	11.50	4	3,780	0.11%
2018/02/21	0	0.00	1	11.25	11.35	-1	3,814	-0.03%
2018/02/09	0	0.00	20	10.90	10.95	-20	3,806	-0.53%
2018/02/06	11	10.83	3.3	11.06	10.90	7.7	3,862	0.20%
2018/02/05	1	11.25	10	11.25	11.30	-9	3,783	-0.24%
2018/02/02	0	0.00	3	11.50	11.55	-3	3,761	-0.08%
2018/01/30	1	11.65	0	0.00	11.60	1	3,764	0.03%
2018/01/26	10	11.70	0	0.00	11.60	10	3,759	0.27%
2018/01/25	0	0.00	73.1	11.70	11.65	-73.1	3,803	-1.92%
2018/01/24	0	0.00	1	11.75	11.75	-1	3,769	-0.03%
2018/01/23	0	0.00	1	11.65	11.70	-1	3,762	-0.03%
2018/01/22	1	11.70	2	11.70	11.75	-1	3,762	-0.03%
2018/01/19	2	11.80	0	0.00	11.80	2	3,740	0.05%
2018/01/17	8	11.90	5	11.90	11.90	3	3,771	0.08%
2018/01/16	9	11.78	30	11.85	11.85	-21	3,785	-0.55%
2018/01/15	11	11.85	10	11.95	11.80	1	3,788	0.03%
2018/01/11	0	0.00	20	12.20	12.15	-20	3,709	-0.54%
2018/01/10	34	12.36	10	12.25	12.15	24	3,660	0.66%
2018/01/09	30	12.10	0	0.00	12.05	30	3,544	0.85%
2018/01/08	10	12.18	0	0.00	12.20	10	3,516	0.28%
2018/01/05	22	12.20	10.6	12.11	12.20	11.4	3,510	0.32%
2018/01/04	28	12.62	81	12.63	12.40	-53	3,363	-1.58%
2018/01/03	0	0.00	15	12.49	12.55	-15	2,923	-0.51%
2018/01/02	33	12.33	26.2	12.29	12.25	6.8	2,733	0.25%