菱生 (2369)-元大-天母券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
22.00
漲跌
▲0.10
漲幅
+0.46%
成交量
1,858張
產業
上市半導體類股
539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

菱生 (2369)籌碼相關－元大-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	2	21.35	0	0.00	21.35	2	14,951	0.01%
2024/04/22	1	21.20	22	21.20	21.20	-21	14,949	-0.14%
2024/04/17	0	0.00	4	22.90	22.80	-4	14,887	-0.03%
2024/04/16	3	22.03	0	0.00	22.20	3	14,886	0.02%
2024/04/10	0	0.00	2	25.18	24.95	-2	14,760	-0.01%
2024/04/09	4	24.88	2	24.98	24.90	2	14,695	0.01%
2024/03/29	1	23.95	0.2	23.85	23.80	0.8	15,037	0.01%
2024/03/28	3	24.37	0	0.00	24.10	3	15,070	0.02%
2024/03/27	2	24.40	0	0.00	24.35	2	15,060	0.01%
2024/03/26	0	24.60	0	0.00	24.40	0	15,057	0.00%
2024/03/22	0	0.00	12	25.60	25.35	-12	15,016	-0.08%
2024/03/21	12	25.00	10	24.98	24.90	2	14,898	0.01%
2024/03/20	2	24.28	20	24.20	24.15	-18	14,619	-0.12%
2024/03/19	1	24.55	2	24.70	24.45	-1	14,640	-0.01%
2024/03/18	0	0.00	1.5	24.67	24.85	-1.5	14,646	-0.01%
2024/03/15	3	24.23	8	24.05	24.05	-5	14,617	-0.03%
2024/03/14	0	0.00	1	24.45	24.35	-1	14,613	-0.01%
2024/03/12	6	25.40	0	0.00	25.55	6	14,624	0.04%
2024/03/11	0	0.00	5	24.95	24.90	-5	14,644	-0.03%
2024/03/08	4	25.10	10	24.82	24.75	-6	14,682	-0.04%
2024/03/07	23	26.05	0.1	26.00	25.60	22.9	14,631	0.16%
2024/03/06	8	26.80	18	27.01	27.10	-10	14,558	-0.07%
2024/03/05	1	26.00	8	26.44	26.45	-7	14,663	-0.05%
2024/03/04	0	0.00	2	26.50	26.25	-2	15,604	-0.01%
2024/03/01	5	26.83	0	0.00	26.35	5	15,581	0.03%
2024/02/29	3	26.17	8	27.07	26.60	-5	15,319	-0.03%
2024/02/27	10	26.96	20	26.86	26.40	-10	15,175	-0.07%
2024/02/26	15	26.94	0	0.00	27.10	15	15,001	0.10%
2024/02/23	5	26.85	3	26.82	26.65	2	14,866	0.01%
2024/02/22	19	27.64	23	27.56	27.25	-4	14,794	-0.03%
2024/02/21	22	27.72	24	27.90	27.60	-2	14,615	-0.01%
2024/02/20	25	28.13	25.1	28.15	27.75	-0.1	14,454	0.00%
2024/02/19	77	29.34	67	29.54	28.40	10	14,008	0.07%
2024/02/16	20	27.01	41	27.17	28.10	-21	12,541	-0.17%
2024/02/15	38.1	25.02	45	25.33	25.55	-7	11,643	-0.06%
2024/02/05	1	24.00	3	24.38	24.15	-2	11,497	-0.02%
2024/02/02	11	23.97	10	23.90	23.90	1	11,304	0.01%
2024/02/01	0	0.00	1	24.10	23.80	-1	11,194	-0.01%
2024/01/31	32	24.91	14	24.33	24.35	18	11,138	0.16%
2024/01/30	20.1	23.59	43	24.03	24.55	-23	10,369	-0.22%
2024/01/26	11	23.53	1	22.71	22.70	10	9,703	0.10%
2024/01/25	5	23.44	7	23.11	23.20	-2	9,672	-0.02%
2024/01/24	41	24.68	17.2	24.49	23.90	23.8	9,552	0.25%
2024/01/23	9	22.96	27	23.47	23.90	-18	8,402	-0.21%
2024/01/22	30.2	21.30	1.3	21.64	21.75	29	8,120	0.36%
2024/01/19	3	21.00	0	0.00	21.00	3	8,223	0.04%
2024/01/17	1	20.40	0	0.00	20.45	1	9,181	0.01%
2024/01/12	1	20.60	0	0.00	20.60	1	12,009	0.01%
2024/01/11	0	0.00	0.4	20.81	21.00	-0.4	12,175	0.00%
2024/01/10	0	0.00	1	20.65	20.70	-1	12,641	-0.01%
2024/01/08	2	21.68	0	0.00	21.50	2	13,018	0.02%
2024/01/05	1	21.85	0	0.00	21.85	1	13,001	0.01%
2023/12/29	4	23.00	13	23.09	22.90	-9	12,942	-0.07%
2023/12/28	18	23.04	0	0.00	23.30	18	12,907	0.14%
2023/12/27	10	23.20	0	0.00	23.20	10	12,757	0.08%
2023/12/25	10	21.98	3	22.45	21.85	7	12,424	0.06%
2023/12/22	0	0.00	0.7	21.71	21.65	-0.7	12,348	-0.01%
2023/12/20	3	22.25	0	0.00	22.20	3	12,313	0.02%
2023/12/18	0	0.00	5	22.00	22.10	-5	12,248	-0.04%
2023/12/13	0	0.00	1	22.50	22.70	-1	12,147	-0.01%
2023/12/12	0	0.00	0.4	22.79	22.70	-0.4	12,134	0.00%
2023/12/11	5	23.00	0	0.00	23.00	5	12,100	0.04%
2023/12/07	3	23.35	0	0.00	23.30	3	12,064	0.02%
2023/12/05	1	23.80	0	0.00	23.30	1	11,988	0.01%
2023/12/04	0	0.00	1	24.00	23.70	-1	11,939	-0.01%
2023/12/01	1	24.15	0	0.00	24.15	1	11,883	0.01%
2023/11/30	5	23.90	0	0.00	23.90	5	11,820	0.04%
2023/11/29	8	25.10	73	24.60	24.30	-65	11,673	-0.56%
2023/11/28	1	23.65	3	23.60	23.45	-2	11,095	-0.02%
2023/11/27	40	23.50	1	23.50	23.20	39	11,022	0.35%
2023/11/24	0	0.00	53	23.70	23.30	-53	10,979	-0.48%
2023/11/22	7	23.36	11	23.40	23.45	-4	11,135	-0.04%
2023/11/21	0.5	23.60	0	0.00	23.05	0.5	11,163	0.00%
2023/11/20	0	0.00	1.1	23.27	23.25	-1.1	11,011	-0.01%
2023/11/17	23	23.06	16	22.87	22.80	7	10,827	0.06%
2023/11/16	6	22.28	1	22.65	22.45	5	10,606	0.05%
2023/11/15	6	22.41	13	22.23	22.60	-7	10,389	-0.07%
2023/11/13	7	21.83	0	0.00	21.65	7	9,676	0.07%
2023/11/10	0	0.00	0.5	20.15	20.10	-0.5	9,288	-0.01%
2023/11/09	0	0.00	2	20.10	20.05	-2	9,223	-0.02%
2023/11/08	0.3	20.68	0	0.00	20.40	0.3	9,169	0.00%
2023/11/07	2.2	20.61	1	20.75	20.75	1.2	9,060	0.01%
2023/11/06	7.2	21.26	0	0.00	21.15	7.2	8,961	0.08%
2023/11/03	0.3	20.98	0	0.00	20.80	0.3	8,885	0.00%
2023/11/02	0.7	21.26	1	21.15	21.10	-0.4	8,827	0.00%
2023/11/01	11	20.94	10	21.15	20.85	1	8,765	0.01%
2023/10/30	1	22.25	1	21.90	21.75	0	8,496	0.00%
2023/10/27	5	21.94	2	22.50	21.70	3	8,318	0.04%
2023/10/26	0	23.15	1	23.00	22.40	-1	8,168	-0.01%
2023/10/25	6	23.49	55	23.25	23.25	-49	8,159	-0.60%
2023/10/24	9.5	25.12	247	25.35	23.55	-237.5	7,787	-3.05%	大賣/鉅額交易
2023/10/23	12	23.07	0	0.00	23.65	12	6,176	0.19%
2023/10/20	4	20.33	3	20.75	21.50	1	5,607	0.02%
2023/10/19	1	20.00	3	19.73	19.55	-2	4,977	-0.04%
2023/10/18	11	20.01	2	19.98	20.10	9	4,813	0.19%
2023/10/17	1	19.10	1	19.25	18.85	0	4,372	0.00%
2023/10/16	1	18.80	50	18.40	19.10	-49	4,165	-1.18%
2023/10/13	50	17.60	0	0.00	17.55	50	4,074	1.23%
2023/09/26	0	0.00	3	18.75	18.55	-3	5,199	-0.06%
2023/09/25	3	19.00	0	0.00	19.10	3	5,205	0.06%
2023/09/15	0	0.00	3	19.45	19.55	-3	5,156	-0.06%
2023/09/14	2	19.45	0	0.00	19.55	2	5,134	0.04%
2023/09/13	0	0.00	4.2	19.44	19.25	-4.2	5,131	-0.08%
2023/09/11	5	19.55	0	0.00	19.30	5	5,114	0.10%
2023/09/07	0	0.00	15	19.50	19.55	-15	5,035	-0.30%
2023/09/06	0	0.00	1	20.10	19.65	-1	4,995	-0.02%
2023/09/05	2	19.78	1	19.80	19.85	1	4,916	0.02%
2023/09/04	19	20.13	15	20.12	19.40	4	4,799	0.08%
2023/09/01	16	20.55	5	20.62	20.70	11	4,607	0.24%
2023/08/31	0	0.00	1	18.95	19.10	-1	4,113	-0.02%
2023/08/30	1	18.85	0	0.00	18.75	1	4,098	0.02%
2023/08/28	1	19.45	9	19.31	18.95	-8	3,970	-0.20%
2023/08/25	3	18.90	1	18.65	18.80	2	3,661	0.05%
2023/08/23	0	0.00	2	17.10	17.25	-2	3,444	-0.06%
2023/08/22	0	0.00	5	16.80	16.70	-5	3,433	-0.15%
2023/08/04	2	18.20	0	0.00	18.10	2	3,244	0.06%
2023/08/02	0	0.00	2	18.55	18.10	-2	3,209	-0.06%
2023/08/01	0	0.00	16	18.55	18.50	-16	3,159	-0.51%
2023/07/31	5	19.56	2	19.43	18.70	3	3,108	0.10%
2023/07/28	20	20.20	4	19.96	20.05	16	2,944	0.54%
2023/07/27	0	0.00	21	18.25	19.35	-21	2,504	-0.84%
2023/07/25	11	17.90	0	0.00	17.90	11	2,266	0.49%
2023/07/20	0	0.00	7	18.16	18.05	-7	2,202	-0.32%
2023/07/17	4	18.00	0	0.00	17.95	4	2,030	0.20%
2023/07/14	2	17.93	1	18.10	17.85	1	1,998	0.05%
2023/07/13	1	18.25	0	0.00	17.85	1	1,994	0.05%
2023/07/12	1	17.85	1	17.90	17.90	0	1,892	0.00%
2023/07/11	1	17.85	1	17.70	17.80	0	1,846	0.00%
2023/07/10	2	17.58	1	17.90	17.50	1	1,821	0.05%
2023/07/07	5	18.00	13	18.44	17.85	-8	1,813	-0.44%
2023/07/06	2	18.33	6	18.13	18.40	-4	1,658	-0.24%
2023/07/05	24	17.95	66	18.27	18.00	-42	1,477	-2.84%
2023/07/04	0	0.00	1	17.15	17.15	-1	1,025	-0.10%
2023/06/30	0	0.00	10	15.40	15.40	-10	889	-1.12%
2023/06/27	9	15.27	0	0.00	15.25	9	879	1.02%
2023/06/16	0	0.00	7	15.30	15.60	-7	842	-0.83%
2023/06/09	0	0.00	2	15.05	14.95	-2	775	-0.26%
2023/06/05	64	15.00	0	0.00	14.95	64	830	7.70%
2023/05/29	0	0.00	1	14.60	14.60	-1	845	-0.12%
2023/05/15	0	0.00	0	13.80	13.60	0	1,102	0.00%
2023/05/11	1	13.90	0	0.00	13.60	1	1,179	0.08%
2023/05/09	7	14.25	0	0.00	14.00	7	1,219	0.57%
2023/05/03	0	0.00	6	14.05	14.20	-6	1,477	-0.41%
2023/04/18	0	0.00	1	15.75	15.70	-1	1,443	-0.07%
2023/04/17	0	0.00	3	15.63	15.60	-3	1,412	-0.21%
2023/04/12	0	0.00	2	15.63	15.70	-2	1,355	-0.15%
2023/03/31	0	0.00	0	15.20	15.15	0	1,288	0.00%
2023/03/28	0	15.30	0	0.00	15.05	0	1,280	0.00%
2023/03/23	0	15.15	1	15.20	15.20	-1	1,269	-0.08%
2023/03/21	0	14.95	0	0.00	14.95	0	1,259	0.00%
2023/03/15	2	14.80	0	0.00	14.80	2	1,252	0.16%
2023/03/09	0	15.65	6	15.80	15.55	-6	1,276	-0.47%
2023/03/08	0	0.00	1	15.70	15.70	-1	1,267	-0.08%
2023/03/03	6	15.40	0	0.00	15.35	6	1,223	0.49%
2023/02/23	0	0.00	1	15.50	15.40	-1	1,192	-0.08%
2023/02/21	0	0.00	1	15.45	15.45	-1	1,166	-0.09%
2023/02/20	1	15.55	0	0.00	15.70	1	1,163	0.09%
2023/02/16	2	15.25	3	15.22	15.25	-1	1,104	-0.09%
2023/02/13	0	0.00	0.3	14.40	14.45	-0.3	1,120	-0.02%
2023/02/10	1	14.45	0	0.00	14.40	1	1,126	0.09%
2023/02/06	1	14.75	0	0.00	14.80	1	1,095	0.09%
2023/02/03	1	15.20	7	15.05	15.05	-6	1,081	-0.55%
2023/02/02	50	15.10	0	0.00	15.10	50	1,040	4.80%
2023/02/01	0	0.00	51	14.21	14.70	-51	900	-5.66%
2023/01/31	55	13.94	1	13.80	13.95	54	852	6.33%
2022/12/13	1	13.95	0	0.00	13.75	1	1,023	0.10%
2022/12/02	0	0.00	1	14.90	14.90	-1	1,039	-0.10%
2022/12/01	0	0.00	2	14.58	14.55	-2	1,033	-0.19%
2022/11/30	0	0.00	1	14.30	14.25	-1	1,031	-0.10%
2022/11/22	0	0.00	1	13.90	14.00	-1	1,047	-0.10%
2022/11/18	3	14.30	0	0.00	14.30	3	1,056	0.28%
2022/11/17	0	0.00	1	14.40	14.45	-1	1,050	-0.10%
2022/11/15	0	0.00	7	14.02	14.15	-7	1,028	-0.68%
2022/11/10	1	13.85	1	13.60	13.85	0	1,005	0.00%
2022/11/09	1	13.95	1	13.85	13.95	0	1,002	0.00%
2022/10/24	0	0.00	14	12.80	12.75	-14	1,110	-1.26%
2022/10/13	0	0.00	1	12.25	11.85	-1	1,179	-0.08%
2022/10/12	1	12.65	0	0.00	12.75	1	1,162	0.09%
2022/10/11	5	13.00	0	0.00	12.95	5	1,166	0.43%
2022/09/28	0	0.00	80	12.65	12.35	-80	1,254	-6.38%
2022/09/27	0	0.00	3	13.25	13.30	-3	1,240	-0.24%
2022/09/26	3	13.65	12	13.62	13.35	-9	1,257	-0.72%
2022/09/20	4	15.05	0	0.00	14.95	4	1,295	0.31%
2022/09/16	23	14.89	0	0.00	14.85	23	1,316	1.75%
2022/09/15	0	0.00	10	15.40	15.30	-10	1,327	-0.75%
2022/09/14	0	15.15	0	0.00	15.15	0	1,346	0.00%
2022/09/13	7	15.22	0	0.00	15.15	7	1,369	0.51%
2022/09/08	2	14.85	0	0.00	14.90	2	1,433	0.14%
2022/09/07	0	0.00	29	14.80	14.65	-29	1,461	-1.98%
2022/09/06	10	15.00	0	0.00	15.00	10	1,464	0.68%
2022/09/05	5	15.45	5	15.20	15.15	0	1,486	0.00%
2022/09/01	1	15.70	0	0.00	15.70	1	1,503	0.07%
2022/08/31	3	16.00	0	0.00	16.00	3	1,498	0.20%
2022/08/26	0	0.00	8	16.20	16.15	-8	1,501	-0.53%
2022/08/24	0	0.00	10	15.85	15.85	-10	1,504	-0.66%
2022/08/16	5	16.30	1	16.20	16.25	4	1,562	0.26%
2022/08/15	5	16.10	0	0.00	16.15	5	1,564	0.32%
2022/08/10	1	15.10	0	0.00	15.10	1	1,543	0.06%
2022/08/09	1	15.25	0	0.00	15.25	1	1,542	0.06%
2022/08/04	6	15.38	0	0.00	15.60	6	1,524	0.39%
2022/08/03	3	16.67	0	0.00	16.60	3	1,474	0.20%
2022/08/01	2	16.85	0	0.00	17.00	2	1,436	0.14%
2022/07/26	1	16.65	0	0.00	16.40	1	1,414	0.07%
2022/07/25	1	16.80	0	0.00	16.90	1	1,413	0.07%
2022/07/22	2	17.25	1	17.15	16.95	1	1,417	0.07%
2022/07/19	6	16.24	20	16.50	16.55	-14	1,461	-0.96%
2022/07/18	1	16.35	0	0.00	16.35	1	1,467	0.07%
2022/07/15	10	15.90	12	16.02	16.10	-2	1,465	-0.14%
2022/07/14	0	0.00	1	15.70	15.85	-1	1,470	-0.07%
2022/07/13	0	0.00	5	15.55	15.55	-5	1,472	-0.34%
2022/07/12	18	15.01	1	15.10	15.05	17	1,479	1.15%
2022/07/11	1	16.00	15	16.10	15.80	-14	1,483	-0.94%
2022/07/08	23	16.11	0	0.00	16.25	23	1,481	1.55%
2022/07/07	0	0.00	14	15.76	15.85	-14	1,472	-0.95%
2022/07/06	22	15.40	0	0.00	15.20	22	1,461	1.51%
2022/07/04	0	0.00	30	15.85	15.80	-30	1,482	-2.02%
2022/07/01	12	15.81	11	16.40	15.40	1	1,481	0.07%
2022/06/30	33	16.88	0	0.00	16.45	33	1,455	2.27%
2022/06/29	2	17.20	0	0.00	17.30	2	1,439	0.14%
2022/06/28	1	17.50	4	17.35	17.35	-3	1,475	-0.20%
2022/06/27	0	0.00	12	17.65	17.75	-12	1,494	-0.80%
2022/06/24	0	0.00	26	17.45	17.10	-26	1,502	-1.73%
2022/06/23	22	16.77	0	0.00	17.00	22	1,529	1.44%
2022/06/22	13	17.37	0	0.00	17.00	13	1,729	0.75%
2022/06/21	1	17.35	1	17.90	17.85	0	1,759	0.00%
2022/06/20	20	17.83	32	17.59	17.00	-12	1,775	-0.68%
2022/06/17	2	18.15	15	18.10	18.10	-13	1,791	-0.73%
2022/06/16	0	0.00	9	18.70	18.70	-9	1,818	-0.49%
2022/06/15	0	0.00	1.5	19.51	19.40	-1.5	1,918	-0.08%
2022/06/14	5	19.54	0	0.00	19.45	5	1,936	0.26%
2022/06/13	12	20.08	0	0.00	19.90	12	1,919	0.63%
2022/06/10	0	0.00	1	20.70	20.60	-1	1,927	-0.05%
2022/06/09	0	0.00	3	21.20	21.15	-3	1,932	-0.16%
2022/06/07	0	0.00	1	21.30	21.25	-1	2,013	-0.05%
2022/06/06	0	0.00	25	21.45	21.40	-25	2,035	-1.23%
2022/06/02	0	0.00	1	21.60	21.60	-1	2,090	-0.05%
2022/05/31	3	21.53	0	0.00	21.50	3	2,156	0.14%
2022/05/30	3	21.35	0	0.00	21.60	3	2,125	0.14%
2022/05/19	5	20.55	0	0.00	21.20	5	2,274	0.22%
2022/05/17	1	20.95	5	20.90	20.90	-4	2,320	-0.17%
2022/05/13	1	20.30	18	20.32	20.35	-17	2,348	-0.72%
2022/05/12	11	20.00	2	19.95	19.80	9	2,351	0.38%
2022/05/11	0	0.00	5	20.35	20.20	-5	2,355	-0.21%
2022/05/10	0	0.00	1	20.30	20.75	-1	2,427	-0.04%
2022/05/06	0	0.00	1	21.25	21.60	-1	2,500	-0.04%
2022/05/05	1	21.80	0	0.00	21.65	1	2,516	0.04%
2022/05/04	1	21.45	0	0.00	21.40	1	2,555	0.04%
2022/04/29	2	21.55	5	21.15	21.15	-3	2,634	-0.11%
2022/04/26	0	0.00	20	21.80	21.60	-20	2,730	-0.73%
2022/04/22	1	22.75	1	22.85	22.90	0	2,759	0.00%
2022/04/21	1	23.30	0	0.00	23.25	1	2,810	0.04%
2022/04/20	100	23.18	16	23.25	23.15	84	2,845	2.95%
2022/04/19	0	0.00	2	23.05	23.10	-2	2,891	-0.07%
2022/04/15	1	22.80	0	0.00	22.80	1	2,993	0.03%
2022/04/14	1	23.55	2	23.60	23.45	-1	3,097	-0.03%
2022/04/13	0	0.00	30	23.40	23.55	-30	3,165	-0.95%
2022/04/06	0	24.45	0	0.00	24.05	0	3,948	0.00%
2022/04/01	2	24.20	0	0.00	24.35	2	4,047	0.05%
2022/03/31	1	24.50	0	0.00	24.45	1	4,293	0.02%
2022/03/30	6	24.86	1	25.00	24.85	5	4,757	0.11%
2022/03/29	0	25.20	0	0.00	25.05	0	4,835	0.00%
2022/03/28	19	24.89	0	0.00	24.90	19	4,878	0.39%
2022/03/25	13	25.85	3	25.28	25.15	10	4,902	0.20%
2022/03/24	0	0.00	1	25.10	25.30	-1	4,738	-0.02%
2022/03/23	4	24.94	2	25.03	24.95	2	4,782	0.04%
2022/03/22	0	24.75	0	0.00	24.80	0	4,871	0.00%
2022/03/21	1	24.50	8	24.66	24.60	-7	4,929	-0.14%
2022/03/18	3	23.85	8	24.29	24.45	-5	4,986	-0.10%
2022/03/17	5	23.20	0	0.00	23.25	5	4,941	0.10%
2022/03/16	2	22.65	1	22.25	22.50	1	5,031	0.02%
2022/03/15	0	0.00	1	22.80	22.35	-1	5,142	-0.02%
2022/03/10	5	23.00	1	22.95	22.90	4	5,638	0.07%
2022/03/09	0	0.00	3	22.12	22.20	-3	5,696	-0.05%
2022/03/08	3	21.80	27	21.60	21.50	-24	5,957	-0.40%
2022/03/07	1	22.65	1	22.55	22.50	0	7,005	0.00%
2022/03/02	2	23.75	0	0.00	24.00	2	8,241	0.02%
2022/02/25	0	0.00	3	23.50	23.50	-3	8,418	-0.04%
2022/02/24	3	23.62	5	23.40	23.35	-2	8,572	-0.02%
2022/02/22	2	24.45	3	24.20	24.35	-1	9,124	-0.01%
2022/02/18	1	24.90	1	25.10	25.10	0	9,691	0.00%
2022/02/17	1	25.30	0	0.00	25.00	1	9,801	0.01%
2022/02/16	1	25.20	1	25.25	25.20	0	10,010	0.00%
2022/02/14	10	24.40	0	0.00	24.35	10	10,236	0.10%
2022/02/10	31	25.25	0	0.00	25.20	31	10,542	0.29%
2022/02/09	3	24.85	3	25.17	25.30	0	10,585	0.00%
2022/02/08	0	0.00	6	24.45	24.45	-6	10,600	-0.06%
2022/02/07	6	23.73	0	0.00	24.00	6	10,705	0.06%
2022/01/26	2	23.45	11	23.42	23.30	-9	11,050	-0.08%
2022/01/24	2	23.98	0	0.00	24.20	2	11,341	0.02%
2022/01/21	7	24.83	0	0.00	24.65	7	11,433	0.06%
2022/01/20	1	25.65	5	25.56	25.50	-4	11,496	-0.03%
2022/01/18	7	25.44	0	0.00	25.10	7	11,543	0.06%
2022/01/17	0	0.00	1	25.45	25.50	-1	11,564	-0.01%
2022/01/14	1	24.80	1	24.60	24.80	0	11,597	0.00%
2022/01/13	1	25.25	0	0.00	25.15	1	11,617	0.01%
2022/01/12	0	0.00	1	25.60	25.20	-1	11,640	-0.01%
2022/01/11	1	25.25	12	25.35	25.25	-11	11,662	-0.09%
2022/01/10	7	25.89	0	0.00	25.90	7	11,660	0.06%
2022/01/07	0	0.00	4	26.14	26.05	-4	11,753	-0.03%
2022/01/05	0	0.00	1	27.20	27.10	-1	11,815	-0.01%
2022/01/04	0	0.00	1	27.50	27.55	-1	11,843	-0.01%
2022/01/03	18	27.71	3	27.78	27.85	15	11,828	0.13%
2021/12/30	1	27.55	1	27.50	27.70	0	11,651	0.00%
2021/12/29	11	27.35	1	27.30	27.30	10	11,570	0.09%
2021/12/28	1	27.00	31	27.00	26.85	-30	11,556	-0.26%
2021/12/27	2	27.10	0	0.00	27.00	2	11,660	0.02%
2021/12/24	7	27.29	13	27.14	27.35	-6	11,567	-0.05%
2021/12/23	1	26.25	1	26.30	26.35	0	11,213	0.00%
2021/12/22	1	25.90	3	26.18	25.90	-2	11,372	-0.02%
2021/12/21	3	25.93	9	25.73	25.80	-6	11,439	-0.05%
2021/12/20	0	0.00	1	25.80	25.75	-1	11,510	-0.01%
2021/12/17	6	26.15	0	0.00	26.05	6	11,611	0.05%
2021/12/16	56	26.77	20	26.70	26.80	36	11,789	0.31%
2021/12/15	47	26.18	4	26.15	26.20	43	11,905	0.36%
2021/12/14	6	26.03	5	25.84	25.75	1	12,137	0.01%
2021/12/13	7	26.62	5	26.65	26.40	2	12,420	0.02%
2021/12/10	23	26.72	11	26.73	26.50	12	12,605	0.10%
2021/12/09	0	0.00	11	27.08	26.70	-11	12,786	-0.09%
2021/12/08	9	27.31	3	27.35	27.15	6	12,948	0.05%
2021/12/07	11	26.90	14	27.07	27.35	-3	13,140	-0.02%
2021/12/06	0	0.00	1	26.70	26.60	-1	13,635	-0.01%
2021/12/03	5	27.20	4	27.11	27.00	1	13,941	0.01%
2021/12/02	1	27.80	11	27.36	26.95	-10	14,271	-0.07%
2021/12/01	12	28.55	8.3	28.35	27.80	3.7	14,650	0.03%
2021/11/30	50	27.92	243.2	27.28	28.10	-193.2	14,388	-1.34%	大賣/鉅額交易
2021/11/29	6.2	25.78	2	25.55	25.55	4.2	14,168	0.03%
2021/11/26	17	26.90	7.4	26.80	26.60	9.6	14,466	0.07%
2021/11/25	2	26.50	1	26.80	26.45	1	14,563	0.01%
2021/11/24	0	0.00	22	26.10	26.20	-22	14,807	-0.15%
2021/11/23	6	26.42	0	0.00	26.15	6	15,772	0.04%
2021/11/22	23	27.33	4	27.40	27.30	19	16,008	0.12%
2021/11/19	0	0.00	9	26.77	26.85	-9	16,031	-0.06%
2021/11/18	24	26.11	34	26.14	26.10	-10	16,273	-0.06%
2021/11/17	28	26.73	29.3	26.48	26.90	-1.3	16,561	-0.01%
2021/11/16	3	25.57	2	25.60	25.90	1	16,392	0.01%
2021/11/15	5	25.64	3	25.63	25.60	2	16,550	0.01%
2021/11/12	2	24.55	2	24.70	24.55	0	16,751	0.00%
2021/11/11	8	25.35	0	0.00	25.20	8	17,178	0.05%
2021/11/10	11	25.45	0	0.00	25.55	11	17,624	0.06%
2021/11/09	6	26.28	3	26.23	26.00	3	18,390	0.02%
2021/11/05	1	25.50	1	25.65	25.85	0	19,553	0.00%
2021/11/04	0	0.00	16	26.04	25.70	-16	20,495	-0.08%
2021/11/03	21	26.23	1	25.85	25.80	20	22,304	0.09%
2021/11/02	5	25.86	14	26.54	26.60	-9	24,642	-0.04%
2021/11/01	14	26.15	2	25.93	25.95	12	25,540	0.05%
2021/10/29	7	25.29	0	0.00	25.20	7	25,707	0.03%
2021/10/28	6	25.92	0	0.00	26.05	6	25,842	0.02%
2021/10/27	38	25.79	1	25.45	25.80	37	26,197	0.14%
2021/10/26	3	25.60	2	26.00	25.10	1	26,488	0.00%
2021/10/25	2	25.40	1	25.75	25.70	1	26,635	0.00%
2021/10/22	1	25.45	13	25.38	25.45	-12	26,950	-0.04%
2021/10/21	3	25.47	0	0.00	25.05	3	27,283	0.01%
2021/10/20	0	0.00	1	25.30	25.15	-1	27,492	0.00%
2021/10/19	0	0.00	5	25.30	25.30	-5	27,842	-0.02%
2021/10/18	2	24.50	1	24.95	24.55	1	28,634	0.00%
2021/10/15	0	0.00	10	24.80	24.80	-10	29,069	-0.03%
2021/10/14	6	23.86	0	0.00	23.65	6	29,343	0.02%
2021/10/13	5	23.85	20	23.65	23.70	-15	29,746	-0.05%
2021/10/12	4	24.80	21	25.16	24.35	-17	29,981	-0.06%
2021/10/08	11	25.69	4	26.23	25.55	7	30,475	0.02%
2021/10/07	0	0.00	2	26.05	26.10	-2	31,126	-0.01%
2021/10/06	5	25.17	1	25.40	24.90	4	32,701	0.01%
2021/10/05	1.5	25.60	3	25.30	25.65	-1.5	33,514	0.00%
2021/10/04	203	24.60	1	26.20	24.50	202	35,120	0.58%	大買/鉅額交易
2021/10/01	4	25.93	0	0.00	25.85	4	35,406	0.01%
2021/09/30	0	0.00	200	26.95	27.00	-200	35,605	-0.56%	大賣/鉅額交易
2021/09/29	10	27.04	5	27.45	26.30	5	35,968	0.01%
2021/09/28	5	27.99	24	28.03	28.05	-19	36,179	-0.05%
2021/09/27	3	28.23	57	28.26	28.20	-54	36,410	-0.15%
2021/09/24	15	28.80	5	28.87	28.55	10	36,463	0.03%
2021/09/23	6	28.27	7	28.85	28.20	-1	36,408	0.00%
2021/09/22	10	28.45	29	28.48	28.30	-19	36,306	-0.05%
2021/09/17	15	28.69	1	28.80	28.75	14	36,253	0.04%
2021/09/16	1	29.25	28	29.39	29.55	-27	36,183	-0.07%
2021/09/15	5	28.37	2	28.25	28.30	3	35,892	0.01%
2021/09/14	2	28.75	11	29.47	29.05	-9	35,759	-0.03%
2021/09/13	12	29.30	16	29.48	28.90	-4	35,654	-0.01%
2021/09/10	55.5	29.76	6.1	29.67	29.85	49.4	35,997	0.14%
2021/09/09	20	29.82	30	29.99	30.10	-10	36,385	-0.03%
2021/09/08	32	28.79	6.4	28.80	28.30	25.7	36,618	0.07%
2021/09/07	5	28.87	39	28.81	28.50	-34	36,439	-0.09%
2021/09/06	102	29.79	81	29.54	29.90	21	36,113	0.06%	大買/
2021/09/03	41.1	29.97	79	30.26	30.65	-37.9	35,579	-0.11%
2021/09/02	30	29.43	24	29.61	28.95	6	35,229	0.02%
2021/09/01	16	30.02	72	30.12	30.50	-56	34,963	-0.16%
2021/08/31	10	29.75	21	29.85	30.45	-11	34,532	-0.03%
2021/08/30	31	29.17	25	28.97	29.15	6	34,421	0.02%
2021/08/27	58	29.58	91	29.23	28.65	-33	34,102	-0.10%
2021/08/26	44	29.23	7.5	28.95	29.30	36.5	33,124	0.11%
2021/08/25	188	28.59	19	28.78	28.55	169	32,777	0.52%	大買/鉅額交易
2021/08/24	34	27.97	11	28.00	27.95	23	32,487	0.07%
2021/08/23	25	27.97	32	27.25	28.60	-7	32,099	-0.02%
2021/08/20	1	26.00	3	26.33	26.50	-2	31,797	-0.01%
2021/08/19	29	26.19	6	25.93	25.50	23	31,611	0.07%
2021/08/18	6	24.59	9	25.43	26.90	-3	31,672	-0.01%
2021/08/17	19	26.41	3	26.40	25.05	16	31,361	0.05%
2021/08/16	5	25.70	36	25.94	25.85	-31	30,920	-0.10%
2021/08/13	45	27.72	28	27.37	26.85	17	30,425	0.06%
2021/08/12	14	27.90	11	28.19	28.05	3	29,558	0.01%
2021/08/11	28	28.42	25	28.17	27.40	3	29,119	0.01%
2021/08/10	50	29.32	51	29.37	29.30	-1	28,381	0.00%
2021/08/09	70	30.38	107	30.58	29.85	-37	27,503	-0.13%	大賣/
2021/08/06	128	30.46	130	30.25	29.35	-2	25,670	-0.01%	大買/大賣/
2021/08/05	108	29.95	21	29.58	31.15	87	23,188	0.38%	大買/
2021/08/04	10	27.96	2	28.35	28.35	8	22,281	0.04%
2021/08/03	6	27.63	14	27.84	28.00	-8	22,117	-0.04%
2021/08/02	10	27.46	2	27.15	27.20	8	22,141	0.04%
2021/07/30	0	0.00	3	27.35	26.65	-3	21,909	-0.01%
2021/07/29	71	26.20	10	26.22	26.20	61	21,642	0.28%
2021/07/28	24.2	25.93	58	25.10	26.20	-33.8	21,511	-0.16%
2021/07/27	0	0.00	3	27.98	27.05	-3	21,360	-0.01%
2021/07/26	11.2	28.22	42	28.04	28.15	-30.8	21,094	-0.15%
2021/07/23	7	28.01	4	27.65	28.10	3	21,018	0.01%
2021/07/22	56	28.16	39	28.24	27.80	17	20,792	0.08%
2021/07/21	46	27.16	7	27.37	27.55	39	20,057	0.19%
2021/07/20	18	27.03	41	27.02	26.65	-23	19,848	-0.12%
2021/07/19	36	26.89	10	27.08	27.00	26	19,639	0.13%
2021/07/16	41	26.21	6	26.05	26.45	35	19,323	0.18%
2021/07/15	36	25.86	26	25.11	26.20	10	19,163	0.05%
2021/07/14	82	26.32	116	25.60	25.30	-34	18,720	-0.18%	大賣/
2021/07/13	37.5	28.14	62	27.90	27.35	-24.5	18,262	-0.13%
2021/07/12	51	25.89	48	25.64	26.40	3	16,717	0.02%
2021/07/09	136	23.99	91	23.79	24.00	45	15,872	0.28%	大買/
2021/07/08	22	22.81	7	23.20	23.20	15	14,274	0.11%
2021/07/07	3	20.73	40	20.40	21.10	-37	13,999	-0.26%
2021/07/06	11	20.48	7	20.94	20.40	4	13,812	0.03%
2021/07/05	45	20.73	63	20.39	20.65	-18	13,568	-0.13%
2021/07/02	11	19.95	0	0.00	19.85	11	13,896	0.08%
2021/06/30	2	19.40	0	0.00	19.50	2	14,510	0.01%
2021/06/29	1	19.45	55	19.20	19.20	-54	14,458	-0.37%
2021/06/28	0	0.00	10	19.58	19.65	-10	14,351	-0.07%
2021/06/25	0	19.35	5	19.37	19.05	-5	14,312	-0.03%
2021/06/24	11	19.07	2	19.25	19.30	9	14,589	0.06%
2021/06/23	3	18.78	1	18.70	18.95	2	14,571	0.01%
2021/06/22	1	18.50	1	18.70	18.45	0	14,656	0.00%
2021/06/21	2	19.08	8	19.33	18.50	-6	14,558	-0.04%
2021/06/18	38	20.03	25	19.95	19.45	13	14,066	0.09%
2021/06/17	75	19.78	67.8	20.07	20.80	7.2	13,399	0.05%
2021/06/16	23	18.97	15	19.12	19.00	8	12,572	0.06%
2021/06/15	16	18.96	3	18.92	18.90	13	12,434	0.10%
2021/06/11	4	18.88	34	18.63	18.85	-30	12,411	-0.24%
2021/06/10	10	18.87	7	18.96	18.80	3	12,326	0.02%
2021/06/09	6	18.53	31	18.56	18.80	-25	11,896	-0.21%
2021/06/07	13	17.94	2	18.45	17.70	11	11,709	0.09%
2021/06/04	1	18.00	0	0.00	18.05	1	11,394	0.01%
2021/06/03	20	18.00	1	18.15	18.00	19	11,377	0.17%
2021/06/02	4	17.71	0	0.00	17.80	4	11,354	0.04%
2021/06/01	0	0.00	10	18.20	17.85	-10	11,327	-0.09%
2021/05/31	5.1	17.60	5	17.45	17.40	0.1	11,239	0.00%
2021/05/28	51	17.50	0	0.00	17.50	51	11,235	0.45%
2021/05/27	2	16.95	4	17.03	17.05	-2	11,157	-0.02%
2021/05/26	1	17.25	1	17.10	16.85	0	11,189	0.00%
2021/05/25	3	16.40	5	16.78	16.60	-2	10,914	-0.02%
2021/05/24	2	16.43	1	16.25	16.25	1	10,951	0.01%
2021/05/20	2	15.50	5	15.38	15.35	-3	11,253	-0.03%
2021/05/19	9	15.99	0	0.00	16.05	9	11,316	0.08%
2021/05/14	0	15.45	0	0.00	15.05	0	11,474	0.00%
2021/05/13	1	15.70	1	15.85	15.30	0	11,425	0.00%
2021/05/12	4	17.25	0	0.00	16.35	4	11,225	0.04%
2021/05/11	2.1	18.23	1	18.70	18.15	1.1	11,028	0.01%
2021/05/10	31	19.13	3	19.30	19.20	28	10,942	0.26%
2021/05/07	0	0.00	2	18.50	18.50	-2	10,759	-0.02%
2021/05/06	0	17.00	0	0.00	16.85	0	10,719	0.00%
2021/05/05	1	18.00	2	17.78	17.20	-1	10,680	-0.01%
2021/05/04	0.1	17.00	101	17.40	17.70	-100.9	10,660	-0.95%	大賣/
2021/05/03	25.2	18.75	20	19.00	18.35	5.2	10,488	0.05%
2021/04/28	0	0.00	3	19.20	19.60	-3	10,339	-0.03%
2021/04/27	5	19.03	1	19.05	19.05	4	10,446	0.04%
2021/04/26	6	19.48	2.1	19.40	19.50	3.9	10,486	0.04%
2021/04/23	4	18.35	5	18.26	18.95	-1	10,331	-0.01%
2021/04/22	5	19.00	1	18.20	18.10	4	10,438	0.04%
2021/04/21	5	19.26	0	0.00	19.00	5	11,121	0.04%
2021/04/20	0	0.00	2	19.05	19.05	-2	11,229	-0.02%
2021/04/19	5	18.96	2	19.00	18.85	3	11,325	0.03%
2021/04/15	0	0.00	4	17.84	18.05	-4	11,092	-0.04%
2021/04/14	0	0.00	5	18.10	17.60	-5	11,089	-0.05%
2021/04/13	0	0.00	21	18.64	18.15	-21	11,094	-0.19%
2021/04/12	0	0.00	35	18.70	18.45	-35	11,003	-0.32%
2021/04/09	30.1	18.19	23	18.17	18.20	7.1	10,957	0.06%
2021/04/08	34.1	18.61	22	18.63	18.90	12.1	10,753	0.11%
2021/04/07	25	18.39	13	18.19	18.45	12	9,992	0.12%
2021/04/06	0	0.00	41.1	16.28	16.80	-41.1	9,169	-0.45%
2021/04/01	1.1	15.99	26	16.10	16.10	-24.9	9,004	-0.28%
2021/03/31	0	0.00	30	16.05	16.05	-30	9,079	-0.33%
2021/03/30	2.1	16.12	33	16.07	16.15	-30.9	9,048	-0.34%
2021/03/29	36.1	16.78	2	16.93	16.50	34.1	8,930	0.38%
2021/03/26	30	16.57	0	0.00	16.45	30	8,460	0.35%
2021/03/25	2.1	16.42	2	16.48	16.15	0.1	8,444	0.00%
2021/03/24	0	0.00	2	16.05	16.10	-2	8,306	-0.02%
2021/03/22	3	16.40	3	16.45	16.40	0	8,191	0.00%
2021/03/19	0	0.00	5	16.23	16.25	-5	8,094	-0.06%
2021/03/18	3	16.23	0	0.00	16.25	3	8,125	0.04%
2021/03/17	0.1	15.99	5	16.15	16.00	-4.9	8,179	-0.06%
2021/03/16	8	15.81	0	0.00	15.85	8	8,235	0.10%
2021/03/15	37	15.89	1	15.80	15.85	36	8,432	0.43%
2021/03/12	5	15.45	1	15.65	15.70	4	8,564	0.05%
2021/03/09	0.1	14.85	0	0.00	14.85	0.1	9,208	0.00%
2021/03/08	0.1	15.20	1	14.90	15.15	-0.9	9,490	-0.01%
2021/03/05	1.1	15.21	0	0.00	15.10	1.1	9,625	0.01%
2021/03/04	2	15.48	0	0.00	15.40	2	9,804	0.02%
2021/03/03	0.1	15.70	0	0.00	15.70	0.1	9,899	0.00%
2021/03/02	0.1	16.08	10	16.40	15.75	-9.9	9,876	-0.10%
2021/02/26	100	15.95	0	0.00	16.05	100	9,941	1.01%
2021/02/25	1	15.80	0	0.00	15.80	1	10,284	0.01%
2021/02/24	0.1	15.80	1	16.05	15.75	-1	10,344	-0.01%
2021/02/23	0.1	16.20	3	16.18	16.10	-2.9	10,691	-0.03%
2021/02/22	62	16.26	42	16.10	16.10	20	10,581	0.19%
2021/02/19	23	15.64	8	15.45	15.60	15	10,255	0.15%
2021/02/18	1.1	15.15	2	15.23	15.30	-1	10,124	-0.01%
2021/02/17	31.1	15.14	14.1	15.19	15.30	16.9	9,965	0.17%
2021/02/04	3	13.90	0	0.00	13.85	3	9,606	0.03%
2021/01/28	0	0.00	5	14.05	14.25	-5	9,444	-0.05%
2021/01/27	2	13.80	12	13.96	13.90	-10	9,261	-0.11%
2021/01/26	1	14.05	2	13.95	14.00	-1	9,212	-0.01%
2021/01/25	7	14.26	1	14.25	14.25	6	9,146	0.07%
2021/01/22	6	14.54	10	14.60	14.50	-4	9,103	-0.04%
2021/01/21	27	14.68	31	14.66	14.35	-4	9,046	-0.04%
2021/01/20	15	15.01	23	14.46	14.35	-8	8,951	-0.09%
2021/01/19	11	14.94	10	14.76	15.10	1	8,694	0.01%
2021/01/15	2	15.45	12	15.05	15.00	-10	8,613	-0.12%
2021/01/14	61	16.50	53	16.14	16.00	8	8,441	0.09%
2021/01/13	0	0.00	8	15.18	15.55	-8	7,538	-0.11%
2021/01/12	1	15.00	0	0.00	14.50	1	7,235	0.01%
2021/01/11	0	0.00	20	14.65	14.80	-20	6,975	-0.29%
2021/01/06	6	14.97	8	14.59	14.10	-2	6,719	-0.03%
2021/01/05	4	14.79	0	0.00	14.90	4	6,538	0.06%
2021/01/04	1	14.55	0	0.00	14.55	1	6,416	0.02%
2020/12/28	1	14.30	0	0.00	14.35	1	6,224	0.02%
2020/12/24	11	13.95	0	0.00	13.95	11	6,046	0.18%
2020/12/22	0	0.00	10	13.85	13.50	-10	6,020	-0.17%
2020/12/18	25	14.15	10	14.05	13.80	15	5,951	0.25%
2020/12/15	0	0.00	18	14.00	14.00	-18	5,830	-0.31%
2020/12/14	20	14.35	0	0.00	14.35	20	5,774	0.35%
2020/12/11	0	0.00	12	14.33	13.85	-12	5,674	-0.21%
2020/12/10	2	14.40	20	14.45	14.40	-18	5,542	-0.32%
2020/12/09	0	0.00	46	14.74	14.95	-46	5,392	-0.85%
2020/12/08	2	14.30	1	14.30	14.40	1	5,187	0.02%
2020/12/07	0	0.00	4	14.33	14.55	-4	5,049	-0.08%
2020/12/04	12	13.63	5	13.55	13.70	7	4,674	0.15%
2020/12/03	0	0.00	2	13.20	13.10	-2	4,405	-0.05%
2020/12/02	0	0.00	12	13.38	13.35	-12	4,450	-0.27%
2020/12/01	2	12.90	27	12.84	13.00	-25	4,151	-0.60%
2020/11/30	10	12.73	6	12.65	12.65	4	4,000	0.10%
2020/11/27	0	0.00	17	12.39	12.55	-17	3,815	-0.45%
2020/11/26	1	12.15	1	12.20	12.15	0	3,693	0.00%
2020/11/25	7	12.36	0	0.00	12.15	7	3,660	0.19%
2020/11/24	25	12.18	0	0.00	12.10	25	3,506	0.71%
2020/11/23	12	11.88	12	11.85	11.90	0	3,088	0.00%
2020/11/20	17	12.11	2	11.90	12.05	15	3,046	0.49%
2020/11/16	1	11.40	0	0.00	11.30	1	2,572	0.04%
2020/11/12	0	0.00	1	11.15	11.15	-1	2,581	-0.04%
2020/11/11	0	0.00	5	11.20	11.25	-5	2,600	-0.19%
2020/11/10	0	0.00	2	11.30	11.15	-2	2,643	-0.08%
2020/11/09	0	0.00	1	11.25	11.20	-1	2,800	-0.04%
2020/10/28	0	0.00	1	11.00	11.00	-1	2,869	-0.03%
2020/10/23	10	11.59	1	11.80	11.70	9	2,798	0.32%
2020/10/05	1	10.75	1	10.65	10.70	0	3,062	0.00%
2020/09/30	0	0.00	2	10.40	10.60	-2	3,115	-0.06%
2020/09/21	0	0.00	1	11.75	11.40	-1	4,627	-0.02%
2020/09/11	2	11.15	0	0.00	11.25	2	4,703	0.04%
2020/09/08	5	12.20	5	11.75	11.75	0	4,696	0.00%
2020/09/07	35	12.14	0	0.00	12.10	35	4,696	0.75%
2020/08/31	1	11.65	0	0.00	11.60	1	5,167	0.02%
2020/08/25	31	11.75	0	0.00	11.75	31	5,244	0.59%
2020/08/21	0	0.00	2	11.00	11.25	-2	5,189	-0.04%
2020/08/20	6	10.72	0	0.00	10.80	6	5,172	0.12%
2020/08/18	0	0.00	3	11.68	11.75	-3	5,118	-0.06%
2020/08/13	9	11.92	0	0.00	11.50	9	5,021	0.18%
2020/07/28	0	0.00	51	10.40	10.40	-51	4,862	-1.05%
2020/07/23	0	0.00	10	11.11	11.15	-10	5,028	-0.20%
2020/07/22	10	11.30	0	0.00	11.10	10	5,033	0.20%
2020/07/20	0	0.00	34	10.66	10.65	-34	4,984	-0.68%
2020/07/16	100	11.28	0	0.00	11.15	100	4,902	2.04%
2020/07/15	20	11.70	9	11.67	11.40	11	4,831	0.23%
2020/07/14	1	11.45	0	0.00	11.50	1	4,764	0.02%
2020/07/10	4	11.80	1	11.80	11.60	3	4,711	0.06%
2020/07/09	10	12.35	40	12.23	12.35	-30	4,636	-0.65%
2020/07/08	20	12.73	1	12.50	12.85	19	4,513	0.42%
2020/07/07	20	12.38	5	12.30	12.35	15	4,321	0.35%
2020/07/06	42	12.96	113	13.04	12.95	-71	4,112	-1.73%	大賣/
2020/07/03	11	11.90	8	11.90	11.90	3	3,344	0.09%
2020/06/22	100	10.63	0	0.00	10.50	100	3,044	3.28%
2020/06/11	4	10.95	4	10.50	10.50	0	2,959	0.00%
2020/06/10	30	10.65	1	10.65	10.65	29	2,602	1.11%
2020/06/09	2	10.20	2	9.90	9.90	0	2,546	0.00%
2020/06/08	0	0.00	2	10.05	9.95	-2	2,529	-0.08%
2020/06/03	1	9.86	0	0.00	9.84	1	2,562	0.04%
2020/06/02	1	9.63	0	0.00	9.96	1	2,515	0.04%
2020/06/01	8	9.68	8	9.68	9.53	0	2,497	0.00%
2020/05/29	5	9.43	28	9.31	9.34	-23	2,471	-0.93%
2020/05/08	1	10.15	1	10.05	9.97	0	3,030	0.00%
2020/04/15	0	0.00	30	9.23	9.18	-30	3,957	-0.76%
2020/04/10	1	8.87	0	0.00	8.88	1	3,999	0.03%
2020/04/09	1	8.89	0	0.00	8.88	1	4,034	0.02%
2020/04/08	1	8.66	0	0.00	8.87	1	4,071	0.02%
2020/03/27	0	0.00	20	8.12	8.10	-20	4,668	-0.43%
2020/03/25	23	7.50	0	0.00	7.74	23	4,873	0.47%
2020/03/24	0	0.00	8	7.23	7.23	-8	4,820	-0.17%
2020/03/20	3	7.46	0	0.00	7.43	3	4,804	0.06%
2020/03/17	1	8.10	0	0.00	8.06	1	4,705	0.02%
2020/03/13	31	9.17	20	9.23	9.54	11	4,623	0.24%
2020/03/12	12	10.18	30	10.19	10.05	-18	4,539	-0.40%
2020/03/11	17	10.72	0	0.00	10.55	17	4,457	0.38%
2020/03/10	4	10.40	29	10.62	11.00	-25	4,421	-0.57%
2020/03/09	18	10.81	18	10.96	10.60	0	4,368	0.00%
2020/03/06	6	10.77	2	10.80	10.80	4	4,293	0.09%
2020/03/05	27	11.05	0	0.00	11.05	27	4,266	0.63%
2020/03/04	9	10.97	8	10.88	11.15	1	4,221	0.02%
2020/03/03	4	10.95	0	0.00	10.75	4	4,161	0.10%
2020/03/02	2	10.75	8	10.91	10.95	-6	4,096	-0.15%
2020/02/27	21	11.02	4	10.96	10.70	17	4,033	0.42%
2020/02/26	15	10.37	40	10.48	10.65	-25	3,782	-0.66%
2020/02/25	15	10.37	27	10.42	10.35	-12	3,712	-0.32%
2020/02/24	10	10.30	0	0.00	10.20	10	3,646	0.27%
2020/02/21	15	10.44	2.2	10.39	10.40	12.8	3,617	0.35%
2020/02/20	7	10.56	0	0.00	10.55	7	3,609	0.19%
2020/02/19	3	10.55	10	10.60	10.55	-7	3,600	-0.19%
2020/02/18	0	0.00	10	10.38	10.40	-10	3,545	-0.28%
2020/02/17	10	10.28	6	10.42	10.25	4	3,519	0.11%
2020/02/14	5	10.40	30	10.48	10.45	-25	3,504	-0.71%
2020/02/13	30	10.43	0	0.00	10.45	30	3,496	0.86%
2020/02/12	29	10.52	54	10.46	10.55	-25	3,507	-0.71%
2020/02/11	35	10.21	15	10.25	10.15	20	3,418	0.59%
2020/02/10	0	0.00	5	10.20	10.15	-5	3,408	-0.15%
2020/02/07	20	10.23	20	10.30	10.20	0	3,403	0.00%
2020/02/06	0	0.00	20	10.40	10.45	-20	3,388	-0.59%
2020/02/05	20	10.23	30	10.35	10.20	-10	3,372	-0.30%
2020/02/04	30	10.35	30	10.38	10.40	0	3,342	0.00%
2020/02/03	29	10.26	312	10.22	10.20	-283	3,319	-8.53%	大賣/鉅額交易
2020/01/31	10	10.90	0	0.00	10.90	10	3,262	0.31%
2020/01/30	0	0.00	78	11.02	10.90	-78	3,201	-2.44%
2020/01/20	41	11.51	29	11.57	11.50	12	3,057	0.39%
2020/01/17	74	11.72	10	11.50	11.40	64	2,938	2.18%
2020/01/16	12	10.90	16	11.75	11.75	-4	2,603	-0.15%
2020/01/15	0	0.00	35	10.47	10.70	-35	2,178	-1.61%
2020/01/14	20	10.30	10	10.45	10.30	10	2,113	0.47%
2020/01/13	15	10.20	25	10.33	10.40	-10	2,083	-0.48%
2020/01/10	10	10.05	0	0.00	10.05	10	1,955	0.51%
2020/01/09	15	10.22	0	0.00	10.25	15	1,945	0.77%
2020/01/07	10	10.15	0	0.00	9.96	10	1,882	0.53%
2020/01/06	0	0.00	10	10.15	10.15	-10	1,842	-0.54%
2020/01/03	11	10.30	0	0.00	10.35	11	1,818	0.60%
2020/01/02	0	0.00	5	10.50	10.55	-5	1,773	-0.28%
2019/12/31	5	10.40	5	10.55	10.40	0	1,713	0.00%
2019/12/30	5	10.45	6	10.79	10.45	-1	1,695	-0.06%
2019/12/27	5	10.40	0	0.00	10.65	5	1,638	0.31%
2019/12/26	8	10.89	10	10.75	10.85	-2	1,553	-0.13%
2019/12/25	15	10.57	15	10.60	10.55	0	1,408	0.00%
2019/12/24	33	10.37	37	10.39	10.70	-4	1,332	-0.30%
2019/12/23	5	10.20	9	10.40	10.40	-4	984	-0.41%
2019/12/20	2	9.41	0	0.00	9.48	2	687	0.29%
2019/12/17	0	0.00	10	9.09	9.22	-10	687	-1.45%
2019/12/13	0	0.00	1	9.30	8.95	-1	677	-0.15%
2019/12/10	0	0.00	1	9.04	9.02	-1	637	-0.16%
2019/11/25	10	8.84	0	0.00	8.82	10	817	1.22%
2019/11/19	1	8.80	0	0.00	8.81	1	818	0.12%
2019/11/14	20	8.62	0	0.00	8.62	20	826	2.42%
2019/11/11	101	8.90	0	0.00	8.78	101	816	12.37%	大買/鉅額交易
2019/11/08	11	9.25	0	0.00	9.27	11	786	1.40%
2019/11/07	20	9.24	0	0.00	9.26	20	794	2.52%
2019/11/06	5	9.22	0	0.00	9.22	5	810	0.62%
2019/11/05	20	9.23	0	0.00	9.21	20	806	2.48%
2019/11/04	10	9.25	0	0.00	9.24	10	806	1.24%
2019/11/01	10	9.24	0	0.00	9.24	10	803	1.24%
2019/10/31	24	9.21	0	0.00	9.21	24	814	2.95%
2019/10/18	0	0.00	10	9.56	9.50	-10	833	-1.20%
2019/10/07	0	0.00	10	9.25	9.19	-10	850	-1.18%
2019/09/25	0	0.00	5	9.31	9.30	-5	859	-0.58%
2019/09/23	13	9.65	10	9.66	9.64	3	836	0.36%
2019/09/20	15	9.38	5	9.42	9.47	10	810	1.23%
2019/09/19	10	9.29	0	0.00	9.39	10	804	1.24%
2019/09/12	10	9.25	0	0.00	9.23	10	791	1.26%
2019/09/05	0	0.00	1	9.69	9.55	-1	736	-0.14%
2019/08/15	0	0.00	1	8.78	8.77	-1	566	-0.18%
2019/08/12	0	0.00	2	9.10	9.05	-2	587	-0.34%
2019/08/08	2	9.04	0	0.00	9.00	2	582	0.34%
2019/08/05	1	8.66	0	0.00	8.62	1	565	0.18%
2019/08/02	10	8.77	0	0.00	8.60	10	564	1.77%
2019/07/31	1	8.93	0	0.00	8.91	1	550	0.18%
2019/07/30	0	0.00	10	9.00	8.98	-10	550	-1.82%
2019/07/29	1	9.16	20	9.19	9.19	-19	541	-3.51%
2019/07/26	0	0.00	3	9.05	9.11	-3	521	-0.58%
2019/07/15	21	8.83	0	0.00	8.91	21	630	3.33%
2019/07/05	10	8.47	0	0.00	8.48	10	592	1.69%
2019/07/02	1	8.39	0	0.00	8.39	1	604	0.17%
2019/06/26	9	8.35	0	0.00	8.36	9	626	1.44%
2019/06/25	1	8.35	0	0.00	8.32	1	636	0.16%
2019/06/18	1	8.34	0	0.00	8.28	1	662	0.15%
2019/05/24	0	8.31	0	0.00	8.29	0	816	0.00%
2019/05/22	0	0.00	1	8.39	8.40	-1	859	-0.12%
2019/05/07	0	0.00	4	9.52	9.45	-4	1,032	-0.39%
2019/04/30	0	9.59	0	0.00	9.59	0	1,032	0.00%
2019/04/24	10	9.98	0	0.00	9.94	10	1,007	0.99%
2019/04/22	14	10.16	0	0.00	10.25	14	962	1.45%
2019/04/19	10	9.58	0	0.00	9.85	10	863	1.16%
2019/04/16	0	9.59	0	0.00	9.60	0	831	0.00%
2019/04/12	0	0.00	2	9.61	9.61	-2	823	-0.24%
2019/04/10	10	9.80	0	0.00	9.85	10	821	1.22%
2019/04/09	0	9.92	0	0.00	9.87	0	811	0.00%
2019/04/01	1	9.56	0	0.00	9.51	1	776	0.13%
2019/03/25	10	9.90	0	0.00	9.89	10	736	1.36%
2019/03/14	0	0.00	20	10.15	10.10	-20	647	-3.09%
2019/02/19	28	10.33	0	0.00	10.20	28	626	4.47%
2019/02/18	2	10.35	2	10.20	10.20	0	611	0.00%
2019/02/15	3	10.22	179	10.34	10.45	-176	582	-30.19%	大賣/鉅額交易
2019/02/14	0	0.00	23	9.92	9.87	-23	490	-4.68%
2019/01/17	0	0.00	6	9.03	8.99	-6	443	-1.35%
2018/12/05	10	9.57	0	0.00	9.60	10	616	1.62%
2018/12/03	9	9.75	0	0.00	9.73	9	629	1.43%
2018/11/30	3	9.68	0	0.00	9.68	3	610	0.49%
2018/11/29	0	0.00	10	9.40	9.85	-10	579	-1.73%
2018/11/28	0	0.00	28	9.00	8.96	-28	537	-5.21%
2018/11/09	2	8.69	0	0.00	8.71	2	572	0.35%
2018/11/08	7	8.88	0	0.00	8.83	7	586	1.19%
2018/11/07	1	8.75	0	0.00	8.78	1	587	0.17%
2018/11/05	3	8.71	0	0.00	8.72	3	601	0.50%
2018/11/02	10	8.82	0	0.00	8.81	10	616	1.62%
2018/11/01	0	0.00	9	8.52	8.59	-9	622	-1.45%
2018/10/31	3	8.37	0	0.00	8.37	3	624	0.48%
2018/10/26	6	8.22	0	0.00	8.20	6	618	0.97%
2018/10/19	5	8.93	0	0.00	9.00	5	639	0.78%
2018/10/17	10	9.12	0	0.00	8.96	10	638	1.57%
2018/10/16	0	0.00	25	8.91	8.92	-25	640	-3.90%
2018/10/15	0	0.00	11	8.77	8.79	-11	642	-1.71%
2018/10/12	26	8.68	0	0.00	8.68	26	645	4.03%
2018/10/11	10	8.76	0	0.00	8.73	10	646	1.55%
2018/10/08	18	9.84	8	9.89	9.89	10	622	1.61%
2018/10/05	9	9.87	0	0.00	9.75	9	625	1.44%
2018/10/04	2	10.05	0	0.00	10.00	2	625	0.32%
2018/10/03	15	10.07	0	0.00	10.10	15	632	2.37%
2018/10/02	18	10.07	0	0.00	10.10	18	646	2.78%
2018/09/28	0	0.00	20	10.10	10.10	-20	695	-2.88%
2018/09/27	48	10.18	0	0.00	10.15	48	700	6.85%
2018/09/26	57	10.12	1	10.10	10.10	56	704	7.95%
2018/09/25	14	10.18	5	10.10	10.15	9	713	1.26%
2018/09/20	3	10.05	0	0.00	10.05	3	720	0.42%
2018/09/18	5	10.25	0	0.00	10.25	5	744	0.67%
2018/09/17	10	10.45	22	10.55	10.40	-12	767	-1.56%
2018/09/13	30	9.88	10	9.83	10.25	20	784	2.55%
2018/09/12	5	9.96	0	0.00	9.95	5	772	0.65%
2018/09/11	10	10.05	0	0.00	10.05	10	792	1.26%
2018/09/07	5	10.30	0	0.00	10.30	5	1,023	0.49%
2018/09/05	6	10.79	0	0.00	10.70	6	1,037	0.58%
2018/09/04	2	10.65	0	0.00	10.70	2	1,070	0.19%
2018/09/03	43	10.73	0	0.00	10.60	43	1,100	3.91%
2018/08/28	3	10.80	43	10.78	10.75	-40	1,201	-3.33%
2018/08/27	15	10.70	20	10.70	10.70	-5	1,264	-0.40%
2018/08/22	20	10.65	0	0.00	10.65	20	1,445	1.38%
2018/08/21	10	10.53	0	0.00	10.55	10	1,516	0.66%
2018/08/20	33	10.57	0	0.00	10.50	33	1,529	2.16%
2018/08/17	10	10.90	5	10.90	10.70	5	1,525	0.33%
2018/08/15	6	10.80	0	0.00	10.75	6	1,522	0.39%
2018/08/09	100	11.75	0	0.00	11.65	100	1,509	6.62%
2018/08/08	88	11.70	0	0.00	11.70	88	1,507	5.84%
2018/08/06	0	0.00	30	11.60	11.50	-30	1,546	-1.94%
2018/08/03	15	11.47	0	0.00	11.50	15	1,551	0.97%
2018/08/02	15	11.47	0	0.00	11.50	15	1,558	0.96%
2018/08/01	0	0.00	282	11.70	11.55	-282	1,569	-17.97%	大賣/鉅額交易
2018/07/27	90	11.59	0	0.00	11.65	90	1,638	5.49%
2018/07/26	140	11.50	0	0.00	11.45	140	1,636	8.56%	大買/鉅額交易
2018/07/25	52	11.39	0	0.00	11.40	52	1,635	3.18%
2018/07/18	0	0.00	100	11.40	11.45	-100	1,660	-6.02%
2018/07/17	100	11.25	0	0.00	11.30	100	1,776	5.63%
2018/07/03	0	0.00	114	12.18	12.10	-114	1,737	-6.56%	大賣/鉅額交易
2018/06/28	10	12.30	0	0.00	12.30	10	1,721	0.58%
2018/06/27	0	0.00	55	12.58	12.55	-55	1,726	-3.19%
2018/06/26	70	12.36	0	0.00	12.35	70	1,719	4.07%
2018/06/25	0	0.00	6	12.80	12.75	-6	1,712	-0.35%
2018/06/22	17	13.09	0	0.00	13.00	17	1,726	0.98%
2018/06/21	1	13.20	63	13.31	13.20	-62	1,748	-3.55%
2018/06/19	2	12.95	3	13.10	13.00	-1	1,980	-0.05%
2018/06/15	2	13.10	127	13.05	13.20	-125	1,956	-6.39%	大賣/鉅額交易
2018/06/14	6	12.64	0	0.00	12.55	6	1,772	0.34%
2018/06/13	0	0.00	1	12.75	12.70	-1	1,793	-0.06%
2018/06/12	12	12.82	24	13.05	12.85	-12	1,800	-0.67%
2018/06/11	26	12.88	2	12.80	12.80	24	1,770	1.36%
2018/06/08	30	12.83	0	0.00	12.75	30	1,778	1.69%
2018/06/07	42	12.66	95	12.84	12.80	-53	1,821	-2.91%
2018/06/06	1	12.60	71	12.73	12.70	-70	1,784	-3.92%
2018/06/05	40	12.55	0	0.00	12.50	40	1,767	2.26%
2018/06/04	0	0.00	140	12.83	12.60	-140	1,765	-7.93%	大賣/鉅額交易
2018/06/01	7	12.40	30	12.75	12.70	-23	1,701	-1.35%
2018/05/31	25	12.37	20	12.65	12.35	5	1,663	0.30%
2018/05/30	8	12.70	56	12.65	12.75	-48	1,619	-2.96%
2018/05/29	0	0.00	81	12.20	12.20	-81	1,536	-5.27%
2018/05/28	10	11.80	59	11.71	11.80	-49	1,468	-3.34%
2018/05/25	6	11.58	0	0.00	11.60	6	1,500	0.40%
2018/05/24	3	11.60	0	0.00	11.55	3	1,557	0.19%
2018/05/23	17	11.59	0	0.00	11.55	17	1,578	1.08%
2018/05/18	3	11.60	0	0.00	11.55	3	1,658	0.18%
2018/05/17	10	11.48	3	11.50	11.50	7	1,691	0.41%
2018/05/16	25	11.64	0	0.00	11.60	25	1,698	1.47%
2018/05/14	79	11.98	0	0.00	11.80	79	1,797	4.39%
2018/05/11	50	12.52	0	0.00	12.45	50	1,775	2.82%
2018/05/10	60	12.57	0	0.00	12.55	60	1,794	3.34%
2018/05/09	88	12.54	0	0.00	12.50	88	1,813	4.85%
2018/05/08	30	12.67	160	12.75	12.60	-130	1,826	-7.12%	大賣/鉅額交易
2018/05/07	18	12.46	0	0.00	12.50	18	1,900	0.95%
2018/05/03	20	12.51	0	0.00	12.45	20	1,911	1.05%
2018/05/02	89	12.55	0	0.00	12.60	89	1,917	4.64%
2018/04/30	20	12.50	0	0.00	12.50	20	1,925	1.04%
2018/04/26	0	0.00	70	12.57	12.45	-70	2,075	-3.37%
2018/04/25	5	12.56	0	0.00	12.50	5	2,102	0.24%
2018/04/24	110	12.65	0	0.00	12.60	110	2,230	4.93%	大買/鉅額交易
2018/04/23	80	13.15	0	0.00	13.10	80	2,250	3.55%
2018/04/20	38	12.89	0	0.00	12.90	38	2,158	1.76%
2018/04/19	10	12.95	0	0.00	13.00	10	2,262	0.44%
2018/04/18	20	12.87	0	0.00	12.85	20	2,341	0.85%
2018/04/17	30	12.97	0	0.00	12.85	30	2,362	1.27%
2018/04/13	20	13.20	0	0.00	13.20	20	2,381	0.84%
2018/04/12	10	13.35	0	0.00	13.40	10	2,418	0.41%
2018/04/11	151	13.35	0	0.00	13.30	151	2,452	6.16%	大買/鉅額交易
2018/04/10	0	0.00	104	13.32	13.25	-104	2,469	-4.21%	大賣/鉅額交易
2018/04/09	51	13.08	0	0.00	13.05	51	2,495	2.04%
2018/04/03	30	13.17	0	0.00	13.15	30	2,503	1.20%
2018/03/30	20	13.22	0	0.00	13.20	20	2,739	0.73%
2018/03/29	6	13.25	0	0.00	13.25	6	2,761	0.22%
2018/03/28	41	13.33	6	13.30	13.30	35	2,771	1.26%
2018/03/27	85	13.54	0	0.00	13.45	85	2,842	2.99%
2018/03/26	135	13.51	2	13.43	13.45	133	2,841	4.68%	大買/鉅額交易
2018/03/23	65	13.76	0	0.00	13.75	65	2,859	2.27%
2018/03/22	22	14.10	36	14.59	14.15	-14	2,840	-0.49%
2018/03/21	11	13.96	20	13.91	13.90	-9	2,589	-0.35%
2018/03/20	25	13.94	0	0.00	13.85	25	2,583	0.97%
2018/03/19	2	14.00	76	14.08	14.00	-74	2,570	-2.88%
2018/03/16	66	13.87	30	13.85	13.85	36	2,560	1.41%
2018/03/15	32	14.05	0	0.00	14.05	32	2,615	1.22%
2018/03/14	10	14.22	15	14.25	14.10	-5	2,650	-0.19%
2018/03/13	0	0.00	20	14.05	14.00	-20	2,651	-0.75%
2018/03/12	10	13.70	0	0.00	13.70	10	2,671	0.37%
2018/03/09	0	0.00	18	13.80	13.80	-18	2,716	-0.66%
2018/03/08	5	13.60	0	0.00	13.70	5	2,766	0.18%
2018/03/07	3	13.50	0	0.00	13.50	3	2,778	0.11%
2018/03/05	10	13.55	0	0.00	13.50	10	2,935	0.34%
2018/03/01	5	13.60	0	0.00	13.65	5	3,073	0.16%
2018/02/27	0	0.00	80	13.78	13.65	-80	3,089	-2.59%
2018/02/26	65	13.52	40	13.63	13.65	25	3,055	0.82%
2018/02/23	58	13.40	0	0.00	13.50	58	3,051	1.90%
2018/02/22	0	0.00	85	13.43	13.45	-85	3,122	-2.72%
2018/02/21	0	0.00	18	12.95	13.10	-18	3,172	-0.57%
2018/02/12	23	12.76	20	12.75	12.70	3	3,198	0.09%
2018/02/09	20	12.46	2	12.30	12.70	18	3,217	0.56%
2018/02/08	10	13.13	0	0.00	13.10	10	3,244	0.31%
2018/02/07	45	13.20	0	0.00	13.15	45	3,252	1.38%
2018/02/06	60	13.39	10	13.40	13.10	50	3,278	1.52%
2018/02/05	20	14.51	24	14.45	14.45	-4	3,244	-0.12%
2018/02/02	5	15.00	0	0.00	14.95	5	3,258	0.15%
2018/01/30	60	15.45	0	0.00	15.35	60	3,506	1.71%
2018/01/25	10	15.30	0	0.00	15.30	10	3,688	0.27%
2018/01/23	80	15.29	0	0.00	15.30	80	3,791	2.11%
2018/01/18	127	15.89	1	15.90	15.70	126	3,835	3.28%	大買/鉅額交易
2018/01/17	5	15.70	15	15.70	15.60	-10	3,761	-0.27%
2018/01/16	5	15.50	0	0.00	15.60	5	3,783	0.13%
2018/01/15	1	15.65	115	15.48	15.55	-114	3,830	-2.98%	大賣/鉅額交易
2018/01/12	42	15.35	100	15.40	15.35	-58	3,783	-1.53%
2018/01/11	110	14.95	0	0.00	14.85	110	3,773	2.92%	大買/鉅額交易
2018/01/10	50	15.12	0	0.00	15.05	50	3,833	1.30%
2018/01/09	50	15.19	0	0.00	15.20	50	3,970	1.26%
2018/01/08	7	15.40	0	0.00	15.40	7	4,060	0.17%
2018/01/05	0	0.00	10	15.55	15.45	-10	4,169	-0.24%
2018/01/04	0	0.00	2	15.35	15.35	-2	4,447	-0.04%
2018/01/03	0	0.00	37	15.46	15.35	-37	4,538	-0.82%
2018/01/02	7	15.10	57	15.35	15.30	-50	4,653	-1.07%