國泰臺灣加權反1 (00664R)-臺銀證券券商分點個股進出

台股 » 個股 » 國泰臺灣加權反1 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰臺灣加權反1

(00664R)

可現股當沖

股價
4.21
漲跌
▲0.02
漲幅
+0.48%
成交量
10,351張
產業
上市
61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

國泰臺灣加權反1 (00664R)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/30	20	4.18	10	4.17	4.19	10	9,879	0.10%
2024/05/29	12	4.10	5	4.11	4.12	7	9,854	0.07%
2024/05/28	7	4.08	0	0.00	4.09	7	9,806	0.07%
2024/05/27	7	4.10	0	0.00	4.11	7	9,804	0.07%
2024/05/23	20	4.15	0	0.00	4.15	20	9,562	0.21%
2024/05/22	7	4.15	0	0.00	4.15	7	9,555	0.07%
2024/05/16	8	4.17	0	0.00	4.21	8	9,314	0.09%
2024/05/15	38	4.21	0	0.00	4.22	38	9,163	0.41%
2024/05/14	4	4.27	50	4.27	4.27	-46	8,775	-0.52%
2024/05/07	10	4.34	0	0.00	4.36	10	8,322	0.12%
2024/05/03	3	4.37	0	0.00	4.42	3	8,134	0.04%
2024/04/29	18	4.38	0	0.00	4.37	18	7,970	0.23%
2024/04/26	0	0.00	15	4.45	4.46	-15	7,796	-0.19%
2024/04/25	0	0.00	10	4.51	4.53	-10	7,721	-0.13%
2024/04/24	3	4.47	0	0.00	4.46	3	7,605	0.04%
2024/04/22	10	4.61	10	4.60	4.60	0	7,449	0.00%
2024/04/19	0	0.00	19	4.61	4.60	-19	7,283	-0.26%
2024/04/17	0	0.00	5	4.46	4.47	-5	6,379	-0.08%
2024/04/16	5	4.51	149	4.51	4.51	-144	6,219	-2.32%	大賣/鉅額交易
2024/04/10	4	4.31	0	0.00	4.31	4	5,960	0.07%
2024/04/09	25	4.33	0	0.00	4.31	25	6,111	0.41%
2024/04/08	9	4.40	0	0.00	4.40	9	5,903	0.15%
2024/04/02	16	4.40	0	0.00	4.39	16	6,009	0.27%
2024/03/27	10	4.45	0	0.00	4.44	10	6,045	0.17%
2024/03/22	6	4.45	0	0.00	4.45	6	5,773	0.10%
2024/03/21	60	4.46	0	0.00	4.46	60	5,668	1.06%
2024/03/19	10	4.52	0	0.00	4.52	10	5,558	0.18%
2024/03/14	20	4.54	0	0.00	4.52	20	5,497	0.36%
2024/03/13	10	4.52	40	4.52	4.52	-30	5,485	-0.55%
2024/03/12	12	4.52	0	0.00	4.51	12	5,453	0.22%
2024/03/11	10	4.58	0	0.00	4.57	10	5,411	0.18%
2024/03/08	8	4.51	100	4.54	4.55	-92	5,311	-1.73%
2024/03/07	41	4.57	0	0.00	4.56	41	5,158	0.79%
2024/03/06	14	4.62	20	4.62	4.61	-6	4,965	-0.12%
2024/03/05	3	4.65	20	4.64	4.64	-17	4,885	-0.35%
2024/03/04	29	4.67	60	4.66	4.66	-31	4,883	-0.63%
2024/02/29	62	4.78	0	0.00	4.74	62	4,812	1.29%
2024/02/23	0	0.00	20	4.76	4.76	-20	4,618	-0.43%
2024/02/22	0	0.00	20	4.80	4.78	-20	4,610	-0.43%
2024/02/21	0	0.00	20	4.82	4.82	-20	4,539	-0.44%
2024/02/15	5	4.84	15	4.83	4.84	-10	4,643	-0.22%
2024/01/31	0	0.00	60	5.03	5.04	-60	4,505	-1.33%
2024/01/29	40	4.99	0	0.00	4.98	40	4,559	0.88%
2024/01/26	20	5.01	0	0.00	5.02	20	4,584	0.44%
2024/01/25	0	0.00	40	5.02	5.02	-40	4,642	-0.86%
2024/01/22	0	0.00	23	5.07	5.07	-23	4,749	-0.48%
2024/01/19	15	5.12	20	5.15	5.11	-5	4,766	-0.10%
2024/01/17	20	5.24	0	5.19	5.23	20	4,862	0.41%
2024/01/16	0	0.00	26	5.20	5.19	-26	4,812	-0.54%
2024/01/15	6	5.13	0	0.00	5.13	6	4,805	0.12%
2024/01/10	0	0.00	11	5.18	5.17	-11	4,915	-0.22%
2024/01/04	0	0.00	5	5.15	5.16	-5	4,811	-0.10%
2023/12/27	36	5.07	0	0.00	5.06	36	4,540	0.79%
2023/12/21	20	5.16	0	0.00	5.16	20	4,473	0.45%
2023/12/15	4	5.09	0	0.00	5.11	4	4,716	0.08%
2023/12/14	19	5.12	11	5.13	5.12	8	4,588	0.17%
2023/12/08	20	5.19	30	5.19	5.21	-10	4,585	-0.22%
2023/12/07	30	5.24	0	0.00	5.24	30	4,621	0.65%
2023/12/01	0	0.00	2	5.20	5.20	-2	4,692	-0.04%
2023/11/28	5	5.20	0	0.00	5.21	5	4,693	0.11%
2023/11/20	0	0.00	1	5.26	5.26	-1	4,939	-0.02%
2023/11/15	13	5.27	0	0.00	5.27	13	5,069	0.26%
2023/11/13	24	5.34	0	0.00	5.36	24	5,391	0.45%
2023/11/10	1	5.43	10	5.42	5.42	-9	5,524	-0.16%
2023/11/09	0	0.00	30	5.41	5.39	-30	5,551	-0.54%
2023/11/08	45	5.40	0	0.00	5.40	45	5,736	0.78%
2023/11/06	1	5.41	0	0.00	5.42	1	6,089	0.02%
2023/11/03	2	5.49	0	0.00	5.47	2	6,042	0.03%
2023/11/02	12	5.53	1	5.52	5.52	11	6,139	0.18%
2023/10/31	0	0.00	100	5.62	5.66	-100	6,317	-1.58%
2023/10/30	100	5.60	0	0.00	5.61	100	6,357	1.57%
2023/10/26	0	0.00	23	5.62	5.63	-23	6,455	-0.36%
2023/10/24	10	5.54	10	5.60	5.53	0	6,282	0.00%
2023/10/23	0	0.00	3	5.56	5.55	-3	6,307	-0.05%
2023/10/19	0	0.00	3	5.51	5.49	-3	6,386	-0.05%
2023/10/16	0	0.00	9	5.43	5.44	-9	6,532	-0.14%
2023/10/12	16	5.39	84	5.39	5.37	-68	6,679	-1.02%
2023/10/11	0	0.00	2	5.40	5.42	-2	6,769	-0.03%
2023/10/05	0	0.00	52	5.53	5.49	-52	6,894	-0.75%
2023/10/04	20	5.58	4	5.57	5.57	16	6,993	0.23%
2023/10/03	10	5.50	0	0.00	5.50	10	6,973	0.14%
2023/10/02	17	5.46	4	5.46	5.46	13	7,266	0.18%
2023/09/28	3	5.52	2	5.51	5.54	1	7,303	0.01%
2023/09/27	22	5.57	3	5.56	5.55	19	7,309	0.26%
2023/09/26	25	5.55	200	5.53	5.56	-175	7,302	-2.40%	大賣/鉅額交易
2023/09/25	3	5.50	6	5.50	5.50	-3	7,336	-0.04%
2023/09/21	20	5.56	13	5.55	5.56	7	7,320	0.10%
2023/09/20	5	5.46	6	5.46	5.47	-1	7,185	-0.01%
2023/09/19	30	5.44	11	5.44	5.44	19	7,279	0.26%
2023/09/15	2	5.35	1	5.37	5.35	1	7,344	0.01%
2023/09/14	15	5.39	42	5.41	5.38	-27	7,280	-0.37%
2023/09/13	3	5.46	1	5.46	5.46	2	7,220	0.03%
2023/09/12	0	0.00	1	5.47	5.47	-1	7,288	-0.01%
2023/09/11	105	5.51	103	5.53	5.52	2	7,297	0.03%	大買/大賣/
2023/09/08	20	5.50	15	5.49	5.49	5	7,337	0.07%
2023/09/07	23	5.47	103	5.45	5.47	-80	7,453	-1.07%	大賣/
2023/09/06	0	0.00	3	5.42	5.42	-3	7,607	-0.04%
2023/09/05	100	5.41	0	0.00	5.40	100	7,704	1.30%
2023/08/31	0	0.00	93	5.45	5.45	-93	7,834	-1.19%
2023/08/30	116	5.41	57	5.42	5.43	59	7,869	0.75%	大買/
2023/08/29	230	5.47	0	0.00	5.47	230	7,933	2.90%	大買/鉅額交易
2023/08/25	30	5.50	390	5.49	5.52	-360	7,862	-4.58%	大賣/鉅額交易
2023/08/24	22	5.41	11	5.42	5.41	11	7,781	0.14%
2023/08/21	200	5.53	25	5.55	5.55	175	7,811	2.24%	大買/鉅額交易
2023/08/18	0	0.00	8	5.54	5.56	-8	7,747	-0.10%
2023/08/17	4	5.52	0	0.00	5.51	4	7,550	0.05%
2023/08/16	0	0.00	10	5.54	5.55	-10	7,418	-0.13%
2023/08/15	25	5.51	0	0.00	5.52	25	7,357	0.34%
2023/08/14	0	0.00	10	5.55	5.55	-10	7,526	-0.13%
2023/08/11	200	5.46	0	0.00	5.46	200	7,573	2.64%	大買/鉅額交易
2023/08/10	200	5.43	210	5.45	5.46	-10	7,522	-0.13%	大買/大賣/
2023/08/08	0	0.00	8	5.41	5.39	-8	7,321	-0.11%
2023/08/07	0	0.00	2	5.34	5.34	-2	7,244	-0.03%
2023/08/02	0	0.00	27	5.36	5.40	-27	7,032	-0.38%
2023/07/31	11	5.22	0	0.00	5.32	11	6,914	0.16%
2023/07/27	10	5.27	0	0.00	5.28	10	6,797	0.15%
2023/07/20	0	0.00	10	5.32	5.32	-10	6,918	-0.14%
2023/07/18	2	5.26	0	0.00	5.30	2	6,977	0.03%
2023/07/17	0	0.00	600	5.28	5.28	-600	6,977	-8.60%	大賣/鉅額交易
2023/07/14	20	5.28	17	5.29	5.28	3	6,918	0.04%
2023/07/13	13	5.31	0	0.00	5.34	13	6,843	0.19%
2023/07/07	200	5.49	0	0.00	5.49	200	6,543	3.06%	大買/鉅額交易
2023/07/05	0	0.00	200	5.38	5.38	-200	6,120	-3.27%	大賣/鉅額交易
2023/07/04	400	5.36	0	0.00	5.34	400	6,127	6.53%	大買/鉅額交易
2023/07/03	202	5.37	0	0.00	5.36	202	6,124	3.30%	大買/鉅額交易
2023/06/30	0	0.00	92	5.46	5.44	-92	6,120	-1.50%
2023/06/29	92	5.43	0	0.00	5.45	92	6,137	1.50%
2023/06/28	0	0.00	223	5.45	5.46	-223	6,118	-3.64%	大賣/鉅額交易
2023/06/26	200	5.43	0	0.00	5.42	200	6,030	3.32%	大買/鉅額交易
2023/06/15	15	5.35	0	0.00	5.34	15	6,320	0.24%
2023/06/14	8	5.37	0	0.00	5.37	8	6,348	0.13%
2023/06/13	10	5.40	5	5.37	5.38	5	6,482	0.08%
2023/06/12	15	5.45	0	0.00	5.46	15	6,414	0.23%
2023/06/09	0	0.00	18	5.51	5.50	-18	6,419	-0.28%
2023/06/07	28	5.49	0	0.00	5.48	28	6,650	0.42%
2023/06/05	1	5.54	0	0.00	5.54	1	6,639	0.02%
2023/06/02	11	5.55	0	0.00	5.54	11	6,639	0.17%
2023/06/01	0	0.00	118	5.62	5.61	-118	6,638	-1.78%	大賣/鉅額交易
2023/05/30	1	5.58	0	0.00	5.58	1	6,698	0.01%
2023/05/29	10	5.58	0	0.00	5.58	10	6,766	0.15%
2023/05/26	20	5.64	0	0.00	5.63	20	6,718	0.30%
2023/05/23	20	5.73	0	0.00	5.74	20	6,868	0.29%
2023/05/19	20	5.75	0	0.00	5.74	20	7,036	0.28%
2023/05/18	10	5.78	0	0.00	5.77	10	7,125	0.14%
2023/05/17	76	5.87	0	0.00	5.83	76	7,153	1.06%
2023/05/16	3	5.93	0	0.00	5.93	3	7,091	0.04%
2023/05/08	4	5.91	0	0.00	5.92	4	7,126	0.06%
2023/05/05	2	5.94	0	0.00	5.96	2	7,175	0.03%
2023/04/28	4	5.98	40	5.98	5.98	-36	7,491	-0.48%
2023/04/25	0	0.00	72	6.02	6.05	-72	7,390	-0.97%
2023/04/21	40	5.92	0	0.00	5.97	40	7,258	0.55%
2023/04/14	24	5.85	0	0.00	5.85	24	7,925	0.30%
2023/04/10	16	5.87	0	0.00	5.89	16	8,234	0.19%
2023/04/06	15	5.94	10	5.92	5.92	5	8,292	0.06%
2023/03/31	20	5.87	0	0.00	5.88	20	8,352	0.24%
2023/03/30	10	5.90	0	0.00	5.91	10	8,424	0.12%
2023/03/24	5	5.88	0	0.00	5.88	5	8,922	0.06%
2023/03/23	22	5.90	4	5.95	5.90	18	8,972	0.20%
2023/03/22	40	5.95	31	5.99	5.95	9	9,236	0.10%
2023/03/21	1	6.05	0	0.00	6.04	1	9,058	0.01%
2023/03/20	37	6.08	0	0.00	6.09	37	9,118	0.41%
2023/03/17	8	6.07	0	0.00	6.07	8	9,193	0.09%
2023/03/16	0	0.00	57	6.14	6.15	-57	9,222	-0.62%
2023/03/15	29	6.09	10	6.10	6.10	19	9,141	0.21%
2023/03/14	0	0.00	35	6.10	6.11	-35	9,167	-0.38%
2023/03/10	47	6.05	30	6.03	6.06	17	8,890	0.19%
2023/03/07	10	5.90	18	5.91	5.90	-8	9,155	-0.09%
2023/03/06	52	5.94	0	0.00	5.94	52	9,216	0.56%
2023/03/03	10	5.99	0	0.00	6.01	10	9,139	0.11%
2023/03/01	20	6.08	270	6.09	6.04	-250	9,436	-2.65%	大賣/鉅額交易
2023/02/24	0	0.00	10	5.98	6.03	-10	9,401	-0.11%
2023/02/23	207	6.04	20	6.00	6.02	187	9,362	2.00%	大買/鉅額交易
2023/02/22	108	6.11	52	6.12	6.11	56	9,224	0.61%	大買/
2023/02/21	10	6.03	20	6.05	6.04	-10	9,394	-0.11%
2023/02/20	30	6.04	0	0.00	6.04	30	9,678	0.31%
2023/02/17	30	6.07	20	6.08	6.07	10	9,896	0.10%
2023/02/16	21	6.05	0	0.00	6.03	21	9,908	0.21%
2023/02/15	20	6.10	20	6.09	6.11	0	10,414	0.00%
2023/02/14	25	6.01	0	0.00	6.00	25	10,663	0.23%
2023/02/13	20	6.07	0	0.00	6.06	20	10,589	0.19%
2023/02/08	30	6.03	0	0.00	6.02	30	10,692	0.28%
2023/02/03	2	6.04	0	0.00	6.05	2	10,611	0.02%
2023/02/02	50	6.05	0	0.00	6.04	50	10,621	0.47%
2023/01/31	6	6.15	0	0.00	6.15	6	10,581	0.06%
2023/01/30	22	6.08	15	6.08	6.11	7	10,566	0.07%
2023/01/17	0	0.00	201	6.32	6.31	-201	10,594	-1.90%	大賣/鉅額交易
2023/01/16	15	6.32	0	0.00	6.34	15	10,635	0.14%
2023/01/13	211	6.36	0	0.00	6.37	211	10,687	1.97%	大買/鉅額交易
2023/01/10	10	6.39	0	0.00	6.39	10	10,776	0.09%
2023/01/09	28	6.43	15	6.43	6.41	13	10,759	0.12%
2023/01/06	6	6.58	0	0.00	6.57	6	10,954	0.05%
2023/01/04	0	0.00	3	6.65	6.65	-3	10,926	-0.03%
2023/01/03	10	6.67	63	6.73	6.65	-53	11,252	-0.47%
2022/12/30	10	6.65	0	0.00	6.68	10	11,263	0.09%
2022/12/28	0	0.00	10	6.70	6.70	-10	11,302	-0.09%
2022/12/27	11	6.60	0	0.00	6.61	11	11,490	0.10%
2022/12/23	0	0.00	248	6.66	6.66	-248	12,163	-2.04%	大賣/鉅額交易
2022/12/22	110	6.59	0	0.00	6.59	110	12,265	0.90%	大買/鉅額交易
2022/12/21	36	6.67	0	0.00	6.68	36	12,369	0.29%
2022/12/20	109	6.60	34	6.64	6.71	75	12,365	0.61%	大買/
2022/12/19	10	6.59	21	6.57	6.60	-11	12,326	-0.09%
2022/12/16	26	6.60	12	6.61	6.57	14	12,356	0.11%
2022/12/15	12	6.49	0	0.00	6.47	12	12,370	0.10%
2022/12/14	0	0.00	10	6.47	6.47	-10	12,282	-0.08%
2022/12/12	10	6.53	8	6.53	6.54	2	12,068	0.02%
2022/12/09	15	6.52	0	0.00	6.48	15	12,014	0.12%
2022/12/08	2	6.57	37	6.56	6.57	-35	11,957	-0.29%
2022/12/07	28	6.49	0	0.00	6.51	28	11,994	0.23%
2022/12/06	35	6.45	10	6.45	6.48	25	11,917	0.21%
2022/12/01	13	6.30	8	6.31	6.37	5	12,065	0.04%
2022/11/30	10	6.46	0	0.00	6.44	10	11,936	0.08%
2022/11/29	20	6.53	0	0.00	6.51	20	11,811	0.17%
2022/11/28	2	6.56	10	6.60	6.58	-8	11,771	-0.07%
2022/11/25	10	6.45	0	0.00	6.48	10	11,784	0.08%
2022/11/22	8	6.57	0	0.00	6.58	8	11,619	0.07%
2022/11/21	2	6.60	0	0.00	6.61	2	11,633	0.02%
2022/11/18	10	6.50	0	0.00	6.59	10	11,655	0.09%
2022/11/15	42	6.67	1	6.69	6.59	41	11,090	0.37%
2022/11/14	12	6.80	0	0.00	6.77	12	10,808	0.11%
2022/11/11	25	6.85	0	0.00	6.84	25	10,650	0.23%
2022/11/09	24	7.08	0	0.00	7.06	24	9,497	0.25%
2022/11/08	12	7.17	0	0.00	7.20	12	9,469	0.13%
2022/11/07	32	7.27	0	0.00	7.26	32	9,456	0.34%
2022/11/04	10	7.40	20	7.47	7.37	-10	9,405	-0.11%
2022/11/03	0	0.00	8	7.43	7.40	-8	9,359	-0.09%
2022/11/02	2	7.33	0	0.00	7.33	2	9,313	0.02%
2022/11/01	24	7.35	15	7.34	7.37	9	9,324	0.10%
2022/10/31	14	7.40	0	0.00	7.42	14	9,564	0.15%
2022/10/28	0	0.00	16	7.48	7.52	-16	9,601	-0.17%
2022/10/27	30	7.42	0	0.00	7.42	30	9,648	0.31%
2022/10/26	6	7.50	0	0.00	7.52	6	9,663	0.06%
2022/10/20	0	0.00	14	7.55	7.46	-14	9,453	-0.15%
2022/10/19	2	7.31	0	0.00	7.40	2	9,375	0.02%
2022/10/18	10	7.38	0	0.00	7.34	10	9,393	0.11%
2022/10/17	0	0.00	22	7.48	7.42	-22	9,326	-0.24%
2022/10/14	24	7.32	0	0.00	7.32	24	9,174	0.26%
2022/10/11	0	0.00	16	7.31	7.36	-16	8,781	-0.18%
2022/10/07	0	0.00	12	7.06	7.07	-12	8,611	-0.14%
2022/10/06	2	6.96	0	0.00	6.97	2	8,734	0.02%
2022/10/05	10	7.00	0	0.00	7.01	10	8,839	0.11%
2022/09/30	0	0.00	5	7.20	7.21	-5	8,452	-0.06%
2022/09/29	10	7.12	0	0.00	7.15	10	8,584	0.12%
2022/09/28	0	0.00	8	7.03	7.18	-8	8,590	-0.09%
2022/09/27	5	7.00	5	7.05	7.01	0	8,631	0.00%
2022/09/26	3	7.04	11	7.00	7.04	-8	9,004	-0.09%
2022/09/23	0	0.00	10	6.85	6.86	-10	9,143	-0.11%
2022/09/22	0	0.00	20	6.86	6.81	-20	9,494	-0.21%
2022/09/16	0	0.00	14	6.71	6.71	-14	10,396	-0.13%
2022/09/14	0	0.00	6	6.72	6.67	-6	11,094	-0.05%
2022/09/12	20	6.57	0	0.00	6.56	20	11,696	0.17%
2022/09/08	10	6.70	0	0.00	6.70	10	12,553	0.08%
2022/09/07	0	0.00	20	6.76	6.77	-20	12,600	-0.16%
2022/09/02	0	0.00	26	6.65	6.66	-26	12,875	-0.20%
2022/09/01	0	0.00	30	6.61	6.61	-30	12,884	-0.23%
2022/08/30	0	0.00	11	6.53	6.53	-11	12,741	-0.09%
2022/08/29	0	0.00	95	6.58	6.56	-95	12,703	-0.75%
2022/08/26	5	6.37	0	0.00	6.39	5	12,714	0.04%
2022/08/24	0	0.00	31	6.50	6.49	-31	12,852	-0.24%
2022/08/23	0	0.00	3	6.48	6.48	-3	12,908	-0.02%
2022/08/22	0	0.00	15	6.43	6.43	-15	13,020	-0.12%
2022/08/17	3	6.33	0	0.00	6.33	3	13,288	0.02%
2022/08/15	45	6.36	30	6.35	6.35	15	13,443	0.11%
2022/08/12	29	6.40	0	0.00	6.41	29	13,498	0.21%
2022/08/11	33	6.45	0	0.00	6.46	33	13,621	0.24%
2022/08/09	10	6.50	8	6.59	6.53	2	13,747	0.01%
2022/08/05	70	6.56	0	0.00	6.52	70	14,123	0.50%
2022/08/04	0	0.00	20	6.74	6.70	-20	13,998	-0.14%
2022/08/03	5	6.68	0	0.00	6.69	5	13,922	0.04%
2022/08/02	0	0.00	35	6.70	6.69	-35	13,990	-0.25%
2022/07/29	31	6.55	8	6.57	6.58	23	14,112	0.16%
2022/07/28	8	6.57	0	0.00	6.62	8	14,153	0.06%
2022/07/27	1	6.63	0	0.00	6.64	1	14,087	0.01%
2022/07/25	76	6.63	0	0.00	6.64	76	14,235	0.53%
2022/07/22	5	6.60	14	6.63	6.64	-9	14,281	-0.06%
2022/07/21	14	6.66	0	0.00	6.64	14	14,511	0.10%
2022/07/20	13	6.65	136	6.67	6.72	-123	14,786	-0.83%	大賣/鉅額交易
2022/07/19	10	6.75	0	0.00	6.75	10	14,911	0.07%
2022/07/18	13	6.78	0	0.00	6.78	13	14,908	0.09%
2022/07/15	6	6.82	0	0.00	6.82	6	14,737	0.04%
2022/07/14	20	6.91	0	0.00	6.89	20	14,615	0.14%
2022/07/13	22	6.91	0	0.00	6.93	22	14,458	0.15%
2022/07/12	0	0.00	37	7.10	7.13	-37	14,361	-0.26%
2022/07/08	20	6.88	0	0.00	6.90	20	14,110	0.14%
2022/07/07	32	6.97	40	7.11	6.97	-8	14,133	-0.06%
2022/07/06	40	7.10	0	0.00	7.14	40	13,843	0.29%
2022/07/05	2	6.88	2	7.03	6.97	0	13,773	0.00%
2022/06/30	0	0.00	30	6.77	6.79	-30	12,793	-0.23%
2022/06/29	10	6.62	6	6.64	6.62	4	12,395	0.03%
2022/06/28	0	0.00	31	6.59	6.57	-31	12,205	-0.25%
2022/06/27	30	6.50	0	0.00	6.52	30	12,098	0.25%
2022/06/24	7	6.59	0	0.00	6.64	7	11,647	0.06%
2022/06/23	0	0.00	10	6.70	6.68	-10	11,435	-0.09%
2022/06/22	0	0.00	42	6.57	6.64	-42	11,048	-0.38%
2022/06/21	38	6.52	56	6.57	6.49	-18	10,670	-0.17%
2022/06/20	0	0.00	45	6.61	6.66	-45	10,377	-0.43%
2022/06/17	14	6.56	38	6.57	6.55	-24	10,172	-0.24%
2022/06/16	20	6.39	10	6.45	6.48	10	9,496	0.11%
2022/06/15	0	0.00	4	6.43	6.43	-4	9,386	-0.04%
2022/06/14	0	0.00	56	6.42	6.39	-56	9,406	-0.60%
2022/06/13	58	6.39	24	6.39	6.40	34	9,209	0.37%
2022/06/10	0	0.00	23	6.27	6.23	-23	9,186	-0.25%
2022/06/08	29	6.17	0	0.00	6.18	29	9,246	0.31%
2022/06/02	5	6.20	0	0.00	6.21	5	10,007	0.05%
2022/06/01	6	6.14	10	6.14	6.17	-4	10,274	-0.04%
2022/05/31	41	6.21	10	6.17	6.17	31	10,328	0.30%
2022/05/30	31	6.22	0	0.00	6.20	31	10,274	0.30%
2022/05/27	68	6.34	0	0.00	6.32	68	10,105	0.67%
2022/05/26	10	6.35	43	6.41	6.45	-33	10,010	-0.33%
2022/05/25	17	6.39	1	6.37	6.39	16	10,139	0.16%
2022/05/24	10	6.43	13	6.45	6.45	-3	10,237	-0.03%
2022/05/23	3	6.37	0	0.00	6.37	3	10,189	0.03%
2022/05/20	13	6.40	0	0.00	6.39	13	10,234	0.13%
2022/05/19	5	6.44	3	6.49	6.44	2	10,186	0.02%
2022/05/18	20	6.36	0	0.00	6.35	20	10,029	0.20%
2022/05/17	14	6.42	0	0.00	6.41	14	9,969	0.14%
2022/05/13	10	6.50	0	0.00	6.51	10	9,858	0.10%
2022/05/12	10	6.54	10	6.60	6.60	0	9,625	0.00%
2022/05/11	0	0.00	1	6.48	6.44	-1	9,682	-0.01%
2022/05/10	10	6.45	10	6.55	6.43	0	9,708	0.00%
2022/05/09	0	0.00	2	6.43	6.44	-2	9,546	-0.02%
2022/05/06	0	0.00	10	6.35	6.31	-10	9,439	-0.11%
2022/05/05	0	0.00	1	6.16	6.20	-1	9,390	-0.01%
2022/04/29	10	6.22	2	6.26	6.25	8	9,907	0.08%
2022/04/28	2	6.30	1	6.33	6.31	1	9,833	0.01%
2022/04/27	0	0.00	8	6.37	6.35	-8	9,977	-0.08%
2022/04/26	20	6.23	0	0.00	6.25	20	9,761	0.20%
2022/04/25	5	6.21	40	6.24	6.24	-35	9,693	-0.36%
2022/04/22	0	0.00	4	6.14	6.09	-4	9,517	-0.04%
2022/04/21	8	6.02	0	0.00	6.05	8	9,500	0.08%
2022/04/20	0	0.00	10	6.10	6.06	-10	9,505	-0.11%
2022/04/19	6	6.08	0	0.00	6.10	6	9,470	0.06%
2022/04/18	4	6.14	10	6.16	6.16	-6	9,810	-0.06%
2022/04/15	0	0.00	14	6.10	6.12	-14	9,763	-0.14%
2022/04/13	34	6.03	0	0.00	6.01	34	10,090	0.34%
2022/04/12	10	6.10	0	0.00	6.11	10	9,959	0.10%
2022/04/11	0	0.00	33	6.09	6.12	-33	9,957	-0.33%
2022/04/08	8	6.01	10	6.04	6.01	-2	9,842	-0.02%
2022/04/07	0	0.00	59	6.02	6.06	-59	9,773	-0.60%
2022/04/06	3	5.94	13	5.99	5.94	-10	9,695	-0.10%
2022/04/01	5	5.92	9	5.97	5.92	-4	9,695	-0.04%
2022/03/31	10	5.88	0	0.00	5.89	10	9,754	0.10%
2022/03/30	40	5.87	0	0.00	5.86	40	9,779	0.41%
2022/03/29	3	5.92	0	0.00	5.94	3	9,673	0.03%
2022/03/28	0	0.00	12	6.00	5.97	-12	9,736	-0.12%
2022/03/23	26	5.89	0	0.00	5.88	26	9,669	0.27%
2022/03/22	2	5.95	0	0.00	5.94	2	9,601	0.02%
2022/03/21	18	5.94	0	0.00	5.96	18	9,382	0.19%
2022/03/18	0	0.00	39	6.01	6.00	-39	9,175	-0.43%
2022/03/17	77	5.99	2	5.96	5.97	75	9,104	0.82%
2022/03/16	12	6.14	5	6.21	6.16	7	8,938	0.08%
2022/03/15	12	6.18	65	6.14	6.20	-53	8,800	-0.60%
2022/03/14	13	6.08	0	0.00	6.06	13	8,782	0.15%
2022/03/11	1	6.08	9	6.07	6.08	-8	8,744	-0.09%
2022/03/10	37	6.01	0	0.00	6.02	37	8,702	0.43%
2022/03/09	46	6.16	6	6.18	6.18	40	8,474	0.47%
2022/03/08	0	0.00	20	6.25	6.25	-20	8,170	-0.24%
2022/03/07	0	0.00	62	6.09	6.11	-62	8,012	-0.77%
2022/03/04	0	0.00	39	5.92	5.92	-39	7,686	-0.51%
2022/03/03	5	5.85	2	5.85	5.85	3	7,602	0.04%
2022/03/02	0	0.00	11	5.89	5.87	-11	7,681	-0.14%
2022/03/01	96	5.87	4	5.91	5.85	92	7,673	1.20%
2022/02/25	3	5.95	0	0.00	5.97	3	7,619	0.04%
2022/02/24	4	5.96	97	5.94	5.98	-93	7,496	-1.24%
2022/02/22	3	5.89	70	5.87	5.87	-67	7,262	-0.92%
2022/02/17	10	5.75	0	0.00	5.76	10	7,089	0.14%
2022/02/16	20	5.77	0	0.00	5.77	20	7,077	0.28%
2022/02/14	0	0.00	7	5.86	5.86	-7	7,028	-0.10%
2022/02/10	32	5.76	2	5.79	5.76	30	6,792	0.44%
2022/02/09	10	5.80	0	0.00	5.81	10	6,728	0.15%
2022/02/08	29	5.85	0	0.00	5.85	29	6,765	0.43%
2022/02/07	42	5.90	3	5.94	5.90	39	6,734	0.58%
2022/01/26	10	5.95	0	0.00	5.98	10	6,686	0.15%
2022/01/25	0	0.00	65	5.96	5.97	-65	6,518	-1.00%
2022/01/24	40	5.91	0	0.00	5.88	40	6,157	0.65%
2022/01/21	0	0.00	99	5.89	5.90	-99	5,993	-1.65%
2022/01/19	10	5.78	11	5.81	5.81	-1	5,629	-0.02%
2022/01/14	0	0.00	10	5.80	5.76	-10	5,276	-0.19%
2022/01/12	5	5.76	0	0.00	5.76	5	5,216	0.10%
2022/01/10	20	5.80	0	0.00	5.80	20	4,932	0.41%
2022/01/07	0	0.00	29	5.83	5.83	-29	5,075	-0.57%
2022/01/04	13	5.73	0	0.00	5.72	13	4,665	0.28%
2022/01/03	6	5.76	4	5.81	5.80	2	4,600	0.04%
2021/12/29	3	5.79	0	0.00	5.80	3	4,803	0.06%
2021/12/28	13	5.82	0	0.00	5.81	13	4,946	0.26%
2021/12/27	28	5.85	110	5.85	5.86	-82	5,098	-1.61%	大賣/
2021/12/24	42	5.88	0	0.00	5.90	42	5,124	0.82%
2021/12/20	0	0.00	34	6.02	6.01	-34	5,266	-0.65%
2021/12/16	13	5.95	0	0.00	5.95	13	5,435	0.24%
2021/12/15	3	6.03	0	0.00	6.03	3	5,559	0.05%
2021/12/14	0	0.00	7	6.03	6.04	-7	5,632	-0.12%
2021/12/08	24	5.92	0	0.00	5.94	24	5,586	0.43%
2021/12/07	4	5.99	0	0.00	5.99	4	5,538	0.07%
2021/12/02	1	6.02	0	0.00	6.01	1	5,477	0.02%
2021/12/01	12	6.04	0	0.00	6.04	12	5,414	0.22%
2021/11/29	20	6.13	10	6.13	6.15	10	5,346	0.19%
2021/11/19	1	5.94	0	0.00	5.97	1	5,695	0.02%
2021/11/18	2	5.97	0	0.00	5.96	2	5,741	0.03%
2021/11/17	5	6.01	0	0.00	6.01	5	5,884	0.08%
2021/11/16	22	6.02	0	0.00	6.03	22	6,148	0.36%
2021/11/15	11	6.03	0	0.00	6.03	11	6,395	0.17%
2021/11/12	7	6.05	0	0.00	6.07	7	6,734	0.10%
2021/11/11	0	0.00	5	6.12	6.10	-5	6,919	-0.07%
2021/11/09	8	6.08	0	0.00	6.07	8	7,243	0.11%
2021/11/08	21	6.13	0	0.00	6.12	21	7,202	0.29%
2021/11/05	13	6.18	0	0.00	6.17	13	7,285	0.18%
2021/11/04	16	6.19	0	0.00	6.23	16	7,251	0.22%
2021/11/02	2	6.18	0	0.00	6.26	2	7,347	0.03%
2021/11/01	5	6.23	0	0.00	6.23	5	7,367	0.07%
2021/10/26	1	6.24	0	0.00	6.25	1	7,572	0.01%
2021/10/21	1	6.25	0	0.00	6.32	1	8,213	0.01%
2021/10/19	5	6.30	0	0.00	6.30	5	8,402	0.06%
2021/10/15	21	6.38	0	0.00	6.36	21	8,486	0.25%
2021/10/13	0	0.00	6	6.53	6.53	-6	8,666	-0.07%
2021/10/07	6	6.40	0	0.00	6.40	6	8,544	0.07%
2021/10/06	0	0.00	20	6.54	6.54	-20	8,459	-0.24%
2021/10/04	10	6.54	0	0.00	6.52	10	8,391	0.12%
2021/10/01	0	0.00	50	6.42	6.48	-50	8,231	-0.61%
2021/09/30	0	0.00	100	6.40	6.33	-100	8,123	-1.23%
2021/09/29	0	0.00	100	6.36	6.37	-100	8,060	-1.24%
2021/09/28	0	0.00	67	6.26	6.24	-67	8,135	-0.82%
2021/09/27	14	6.18	0	0.00	6.20	14	8,070	0.17%
2021/09/23	3	6.27	0	0.00	6.27	3	8,021	0.04%
2021/09/22	6	6.36	336	6.35	6.34	-330	7,992	-4.13%	大賣/鉅額交易
2021/09/17	1	6.18	0	0.00	6.18	1	7,847	0.01%
2021/09/16	0	0.00	36	6.22	6.22	-36	7,857	-0.46%
2021/09/15	0	0.00	45	6.20	6.19	-45	7,941	-0.57%
2021/09/14	4	6.15	0	0.00	6.15	4	8,061	0.05%
2021/09/13	0	0.00	36	6.19	6.17	-36	8,134	-0.44%
2021/09/10	184	6.19	0	0.00	6.16	184	8,231	2.24%	大買/鉅額交易
2021/09/09	100	6.25	0	0.00	6.24	100	8,228	1.22%
2021/09/08	0	0.00	101	6.24	6.25	-101	8,273	-1.22%	大賣/鉅額交易
2021/09/06	2	6.13	0	0.00	6.17	2	8,274	0.02%
2021/09/03	34	6.14	0	0.00	6.15	34	8,310	0.41%
2021/09/02	2	6.17	17	6.23	6.23	-15	8,363	-0.18%
2021/08/31	2	6.19	0	0.00	6.19	2	8,243	0.02%
2021/08/30	24	6.22	0	0.00	6.22	24	8,304	0.29%
2021/08/27	163	6.29	0	0.00	6.27	163	8,282	1.97%	大買/鉅額交易
2021/08/26	50	6.30	50	6.36	6.36	0	8,171	0.00%
2021/08/25	31	6.38	0	0.00	6.37	31	8,137	0.38%
2021/08/24	0	0.00	5	6.44	6.43	-5	8,055	-0.06%
2021/08/23	105	6.46	0	0.00	6.47	105	8,187	1.28%	大買/鉅額交易
2021/08/20	6	6.61	10	6.63	6.64	-4	8,205	-0.05%
2021/08/19	20	6.60	0	0.00	6.63	20	8,028	0.25%
2021/08/17	6	6.54	50	6.51	6.53	-44	7,602	-0.58%
2021/08/13	10	6.41	45	6.40	6.42	-35	7,444	-0.47%
2021/08/11	2	6.35	11	6.37	6.34	-9	7,694	-0.12%
2021/08/10	0	0.00	22	6.31	6.31	-22	8,053	-0.27%
2021/08/04	27	6.20	5	6.20	6.19	22	9,945	0.22%
2021/08/03	7	6.24	0	0.00	6.23	7	10,111	0.07%
2021/08/02	16	6.28	0	0.00	6.24	16	10,111	0.16%
2021/07/29	33	6.32	0	0.00	6.30	33	10,274	0.32%
2021/07/20	0	0.00	66	6.27	6.31	-66	10,266	-0.64%
2021/07/19	0	0.00	51	6.23	6.20	-51	10,110	-0.50%
2021/07/15	32	6.13	0	0.00	6.13	32	10,101	0.32%
2021/07/14	0	0.00	20	6.21	6.19	-20	10,170	-0.20%
2021/07/13	11	6.13	6	6.19	6.17	5	10,217	0.05%
2021/07/12	42	6.16	10	6.17	6.18	32	10,181	0.31%
2021/07/09	0	0.00	206	6.27	6.26	-206	10,146	-2.03%	大賣/鉅額交易
2021/07/08	2	6.23	10	6.20	6.19	-8	10,122	-0.08%
2021/07/07	2	6.20	4	6.22	6.19	-2	10,159	-0.02%
2021/07/06	2	6.17	0	0.00	6.17	2	10,135	0.02%
2021/07/05	127	6.18	7	6.17	6.16	120	10,096	1.19%	大買/鉅額交易
2021/07/01	2	6.23	0	0.00	6.27	2	9,931	0.02%
2021/06/30	10	6.26	25	6.24	6.24	-15	9,904	-0.15%
2021/06/29	4	6.30	0	0.00	6.30	4	9,838	0.04%
2021/06/28	14	6.32	50	6.32	6.31	-36	9,806	-0.37%
2021/06/25	6	6.31	25	6.31	6.35	-19	9,829	-0.19%
2021/06/24	54	6.38	0	0.00	6.38	54	9,816	0.55%
2021/06/23	32	6.41	0	0.00	6.40	32	9,848	0.32%
2021/06/21	12	6.53	197	6.50	6.51	-185	9,685	-1.91%	大賣/鉅額交易
2021/06/18	5	6.41	20	6.42	6.41	-15	9,614	-0.16%
2021/06/17	0	0.00	50	6.47	6.41	-50	9,607	-0.52%
2021/06/16	0	0.00	30	6.43	6.42	-30	9,601	-0.31%
2021/06/15	9	6.42	0	0.00	6.41	9	9,622	0.09%
2021/06/11	18	6.46	0	0.00	6.48	18	9,603	0.19%
2021/06/09	0	0.00	15	6.59	6.58	-15	9,463	-0.16%
2021/06/08	10	6.51	0	0.00	6.54	10	9,449	0.11%
2021/06/07	5	6.56	18	6.60	6.52	-13	9,511	-0.14%
2021/06/04	4	6.51	6	6.53	6.51	-2	9,423	-0.02%
2021/06/03	84	6.47	0	0.00	6.47	84	9,440	0.89%
2021/06/02	60	6.51	120	6.50	6.51	-60	9,388	-0.64%	大賣/
2021/06/01	20	6.51	30	6.52	6.51	-10	9,431	-0.11%
2021/05/31	85	6.54	30	6.55	6.56	55	9,435	0.58%
2021/05/28	100	6.64	27	6.64	6.63	73	9,269	0.79%
2021/05/27	3	6.75	166	6.79	6.75	-163	9,236	-1.76%	大賣/鉅額交易
2021/05/26	0	0.00	20	6.74	6.72	-20	9,283	-0.22%
2021/05/25	43	6.73	9	6.80	6.72	34	9,273	0.37%
2021/05/24	88	6.85	100	6.82	6.84	-12	9,172	-0.13%
2021/05/21	303	6.86	50	6.90	6.87	253	9,168	2.76%	大買/鉅額交易
2021/05/20	5	7.01	51	7.02	7.00	-46	8,978	-0.51%
2021/05/19	0	0.00	12	7.00	6.95	-12	8,822	-0.14%
2021/05/18	308	7.06	2	7.05	6.93	306	8,697	3.52%	大買/鉅額交易
2021/05/17	59	7.22	37	7.34	7.34	22	8,388	0.26%
2021/05/14	69	7.11	0	0.00	7.15	69	7,914	0.87%
2021/05/13	61	7.13	6	7.22	7.22	55	7,708	0.71%
2021/05/12	20	7.08	129	7.09	7.15	-109	7,298	-1.49%	大賣/鉅額交易
2021/05/11	27	6.82	151	6.76	6.82	-124	6,603	-1.88%	大賣/鉅額交易
2021/05/10	15	6.54	0	0.00	6.56	15	6,528	0.23%
2021/05/07	209	6.60	163	6.55	6.55	46	6,665	0.69%	大買/大賣/
2021/05/06	26	6.66	6	6.75	6.68	20	6,723	0.30%
2021/05/05	10	6.67	33	6.72	6.75	-23	6,550	-0.35%
2021/05/04	3	6.68	0	0.00	6.68	3	6,542	0.05%
2021/05/03	0	0.00	12	6.56	6.58	-12	6,239	-0.19%
2021/04/29	2	6.42	0	0.00	6.46	2	6,016	0.03%
2021/04/28	10	6.46	0	0.00	6.46	10	6,059	0.17%
2021/04/26	16	6.50	1	6.47	6.47	15	6,216	0.24%
2021/04/23	10	6.59	0	0.00	6.58	10	6,212	0.16%
2021/04/22	14	6.61	15	6.64	6.65	-1	6,291	-0.02%
2021/04/21	0	0.00	1	6.61	6.61	-1	6,212	-0.02%
2021/04/20	2	6.60	0	0.00	6.59	2	6,293	0.03%
2021/04/19	5	6.61	0	0.00	6.59	5	6,301	0.08%
2021/04/16	13	6.64	0	0.00	6.64	13	6,405	0.20%
2021/04/15	4	6.70	0	0.00	6.69	4	6,545	0.06%
2021/04/14	0	0.00	2	6.76	6.76	-2	6,682	-0.03%
2021/04/13	4	6.72	6	6.78	6.77	-2	6,793	-0.03%
2021/04/12	2	6.75	0	0.00	6.76	2	6,842	0.03%
2021/04/06	3	6.79	0	0.00	6.80	3	6,930	0.04%
2021/04/01	20	6.87	0	0.00	6.89	20	6,952	0.29%
2021/03/11	0	0.00	18	7.07	7.07	-18	7,026	-0.26%
2021/02/25	0	0.00	10	7.03	7.00	-10	6,562	-0.15%
2021/02/22	0	0.00	10	6.96	7.00	-10	6,439	-0.16%
2021/02/19	0	0.00	22	7.03	7.03	-22	6,429	-0.34%
2021/02/18	20	7.00	0	0.00	6.99	20	6,442	0.31%
2021/02/17	0	0.00	15	7.03	7.03	-15	6,535	-0.23%
2021/02/04	0	0.00	171	7.38	7.37	-171	6,386	-2.68%	大賣/鉅額交易
2021/02/03	16	7.32	0	0.00	7.32	16	6,487	0.25%
2021/02/02	3	7.32	40	7.32	7.34	-37	6,603	-0.56%
2021/02/01	1	7.64	0	0.00	7.52	1	6,508	0.02%
2021/01/29	21	7.57	0	0.00	7.64	21	6,406	0.33%
2021/01/28	10	7.49	0	0.00	7.51	10	6,255	0.16%
2021/01/13	0	0.00	3	7.48	7.38	-3	5,133	-0.06%
2021/01/12	83	7.52	0	0.00	7.53	83	5,004	1.66%
2021/01/11	10	7.53	0	0.00	7.48	10	4,958	0.20%
2021/01/08	3	7.53	0	0.00	7.53	3	4,874	0.06%
2020/12/28	0	0.00	4	8.10	8.07	-4	4,172	-0.10%
2020/12/25	10	8.17	0	0.00	8.15	10	4,116	0.24%
2020/12/18	2	8.24	0	0.00	8.26	2	4,401	0.05%
2020/12/15	1	8.28	0	0.00	8.36	1	4,469	0.02%
2020/12/04	6	8.36	181	8.38	8.33	-175	4,756	-3.68%	大賣/鉅額交易
2020/11/25	17	8.53	0	0.00	8.59	17	4,775	0.36%
2020/11/19	44	8.61	0	0.00	8.60	44	4,780	0.92%
2020/11/18	0	0.00	5	8.59	8.62	-5	4,747	-0.11%
2020/11/17	16	8.68	0	0.00	8.68	16	4,770	0.34%
2020/11/16	60	8.77	0	0.00	8.72	60	4,846	1.24%
2020/11/12	20	8.94	300	8.93	8.96	-280	4,573	-6.12%	大賣/鉅額交易
2020/11/11	30	8.94	0	0.00	8.94	30	4,583	0.65%
2020/11/10	44	9.03	0	0.00	9.09	44	4,413	1.00%
2020/11/06	94	9.15	0	0.00	9.19	94	4,196	2.24%
2020/11/05	60	9.22	0	0.00	9.23	60	4,140	1.45%
2020/11/04	110	9.25	0	0.00	9.25	110	4,138	2.66%	大買/鉅額交易
2020/11/03	40	9.36	0	0.00	9.37	40	4,111	0.97%
2020/10/30	30	9.48	300	9.48	9.52	-270	4,138	-6.52%	大賣/鉅額交易
2020/10/26	10	9.24	0	0.00	9.24	10	4,105	0.24%
2020/10/20	19	9.29	0	0.00	9.29	19	4,533	0.42%
2020/10/19	31	9.27	0	0.00	9.26	31	4,538	0.68%
2020/10/16	20	9.33	0	0.00	9.39	20	4,448	0.45%
2020/10/14	10	9.26	0	0.00	9.27	10	4,473	0.22%
2020/10/13	20	9.28	0	0.00	9.27	20	4,492	0.45%
2020/10/12	2	9.24	0	0.00	9.25	2	4,487	0.04%
2020/10/08	136	9.33	0	0.00	9.30	136	4,486	3.03%	大買/鉅額交易
2020/10/07	74	9.40	0	0.00	9.41	74	4,462	1.66%
2020/10/06	40	9.45	0	0.00	9.44	40	4,480	0.89%
2020/09/28	1	9.73	3	9.69	9.64	-2	4,512	-0.04%
2020/09/24	2	9.82	78	9.83	9.83	-76	4,412	-1.72%
2020/09/22	0	0.00	220	9.54	9.58	-220	4,331	-5.08%	大賣/鉅額交易
2020/09/21	45	9.33	0	0.00	9.45	45	4,212	1.07%
2020/09/18	50	9.35	0	0.00	9.36	50	4,224	1.18%
2020/09/17	90	9.35	0	0.00	9.36	90	4,195	2.15%
2020/09/15	30	9.39	150	9.43	9.38	-120	4,161	-2.88%	大賣/鉅額交易
2020/09/14	150	9.46	0	0.00	9.44	150	4,138	3.62%	大買/鉅額交易
2020/09/11	50	9.54	0	0.00	9.54	50	4,121	1.21%
2020/09/08	60	9.53	0	0.00	9.55	60	3,858	1.55%
2020/08/31	0	0.00	5	9.57	9.59	-5	3,982	-0.13%
2020/08/28	0	0.00	5	9.52	9.51	-5	4,009	-0.12%
2020/08/20	0	0.00	3	9.77	9.82	-3	4,076	-0.07%
2020/08/19	2	9.38	0	0.00	9.47	2	4,030	0.05%
2020/08/18	21	9.40	0	0.00	9.42	21	4,061	0.52%
2020/08/11	2	9.49	0	0.00	9.52	2	4,251	0.05%
2020/08/07	1	9.55	0	0.00	9.55	1	4,312	0.02%
2020/07/31	5	9.67	0	0.00	9.67	5	4,353	0.11%
2020/07/28	9	9.64	0	0.00	9.78	9	5,152	0.17%
2020/07/27	2	9.72	0	0.00	9.76	2	5,133	0.04%
2020/07/22	2	9.89	0	0.00	9.89	2	5,158	0.04%
2020/07/21	1	9.92	0	0.00	9.92	1	5,155	0.02%
2020/07/15	2	10.05	0	0.00	10.13	2	5,296	0.04%
2020/07/14	2	10.15	0	0.00	10.15	2	5,426	0.04%
2020/07/13	2	10.16	0	0.00	10.15	2	5,512	0.04%
2020/07/10	0	0.00	3	10.30	10.31	-3	5,613	-0.05%
2020/07/09	2	10.21	0	0.00	10.21	2	5,727	0.03%
2020/07/08	4	10.23	0	0.00	10.21	4	5,823	0.07%
2020/07/07	4	10.25	0	0.00	10.28	4	5,846	0.07%
2020/07/06	4	10.32	0	0.00	10.28	4	5,902	0.07%
2020/07/03	2	10.49	0	0.00	10.49	2	6,016	0.03%
2020/07/02	2	10.60	0	0.00	10.60	2	5,885	0.03%
2020/07/01	4	10.70	0	0.00	10.72	4	5,956	0.07%
2020/06/23	2	10.81	0	0.00	10.82	2	6,262	0.03%
2020/06/18	0	0.00	7	10.87	10.88	-7	6,680	-0.10%
2020/06/16	9	10.93	0	0.00	10.94	9	6,980	0.13%
2020/06/12	1	11.12	0	0.00	11.08	1	7,233	0.01%
2020/06/09	2	10.89	0	0.00	10.89	2	7,561	0.03%
2020/06/08	2	10.96	0	0.00	10.93	2	7,670	0.03%
2020/06/05	4	11.06	0	0.00	11.04	4	7,652	0.05%
2020/06/03	16	11.24	0	0.00	11.21	16	7,736	0.21%
2020/06/01	2	11.40	0	0.00	11.44	2	7,662	0.03%
2020/05/21	0	0.00	14	11.56	11.57	-14	7,720	-0.18%
2020/05/15	1	11.78	0	0.00	11.79	1	7,557	0.01%
2020/05/13	5	11.77	0	0.00	11.70	5	7,493	0.07%
2020/05/08	10	11.71	0	0.00	11.73	10	7,408	0.13%
2020/05/07	3	11.78	0	0.00	11.78	3	7,465	0.04%
2020/04/22	1	12.55	0	0.00	12.50	1	6,532	0.02%
2020/04/14	4	12.55	0	0.00	12.50	4	5,849	0.07%
2020/04/13	20	12.83	0	0.00	12.91	20	5,703	0.35%
2020/04/10	21	12.89	0	0.00	12.81	21	5,597	0.38%
2020/04/09	10	12.85	0	0.00	12.88	10	5,539	0.18%
2020/04/08	5	12.94	0	0.00	12.85	5	5,435	0.09%
2020/04/07	4	13.04	0	0.00	13.04	4	5,250	0.08%
2020/04/06	9	13.35	0	0.00	13.33	9	5,130	0.18%
2020/04/01	2	13.55	0	0.00	13.55	2	4,968	0.04%
2020/03/30	2	13.66	92	13.63	13.62	-90	4,811	-1.87%
2020/03/27	3	13.47	0	0.00	13.58	3	4,640	0.06%
2020/03/26	102	13.71	100	13.51	13.52	2	4,496	0.04%	大買/
2020/03/25	15	13.65	10	13.72	13.70	5	4,302	0.12%
2020/03/24	75	14.10	1	14.20	14.20	74	4,138	1.79%
2020/03/23	17	15.07	60	14.90	15.06	-43	3,995	-1.08%
2020/03/20	304	14.74	200	14.43	14.40	104	3,899	2.67%	大買/大賣/鉅額交易
2020/03/19	15	15.61	36	15.37	15.74	-21	3,660	-0.57%
2020/03/18	30	14.41	3	14.51	14.69	27	3,417	0.79%
2020/03/17	1	14.21	18	14.19	14.25	-17	3,310	-0.51%
2020/03/16	0	0.00	11	13.80	13.87	-11	3,097	-0.36%
2020/03/13	13	13.41	0	0.00	13.35	13	2,983	0.44%
2020/03/12	2	12.84	30	13.04	13.05	-28	2,717	-1.03%
2020/03/05	5	11.80	1	11.79	11.77	4	2,264	0.18%
2020/03/04	0	0.00	1	11.91	11.93	-1	2,241	-0.04%
2020/03/03	5	11.95	5	11.93	11.93	0	2,188	0.00%
2020/03/02	1	12.10	0	0.00	12.07	1	2,163	0.05%
2020/02/27	1	12.00	0	0.00	12.00	1	2,054	0.05%
2020/02/26	2	11.84	2	11.87	11.82	0	1,983	0.00%
2020/02/25	4	11.76	0	0.00	11.71	4	1,939	0.21%
2020/02/18	0	0.00	8	11.62	11.64	-8	1,788	-0.45%
2020/02/12	6	11.54	0	0.00	11.53	6	1,765	0.34%
2020/02/10	10	11.72	0	0.00	11.74	10	1,744	0.57%
2020/02/06	8	11.61	0	0.00	11.58	8	1,645	0.49%
2020/02/05	5	11.73	0	0.00	11.77	5	1,694	0.30%
2020/02/04	11	11.78	0	0.00	11.81	11	1,670	0.66%
2020/02/03	5	12.01	5	11.97	11.97	0	1,635	0.00%
2020/01/31	5	11.77	0	0.00	11.84	5	1,503	0.33%
2020/01/30	5	11.81	1	11.80	11.93	4	1,470	0.27%
2020/01/14	1	11.24	0	0.00	11.23	1	1,527	0.07%
2020/01/06	0	0.00	1	11.41	11.43	-1	1,479	-0.07%
2019/12/27	2	11.30	0	0.00	11.30	2	1,458	0.14%
2019/12/13	2	11.45	0	0.00	11.45	2	1,443	0.14%
2019/12/06	0	0.00	2	11.79	11.79	-2	1,360	-0.15%
2019/12/05	0	0.00	8	11.80	11.81	-8	1,352	-0.59%
2019/12/04	5	11.95	0	0.00	11.92	5	1,346	0.37%
2019/12/02	5	11.92	0	0.00	11.92	5	1,339	0.37%
2019/11/21	0	0.00	10	11.93	11.87	-10	1,376	-0.73%
2019/11/20	0	0.00	5	11.81	11.81	-5	1,370	-0.36%
2019/11/18	5	11.86	0	0.00	11.85	5	1,344	0.37%
2019/11/15	10	11.89	0	0.00	11.91	10	1,347	0.74%
2019/11/14	7	11.93	15	12.00	11.99	-8	1,350	-0.59%
2019/11/13	0	0.00	7	11.99	11.98	-7	1,366	-0.51%
2019/11/12	10	11.95	0	0.00	11.92	10	1,376	0.73%
2019/11/11	5	11.96	0	0.00	12.00	5	1,375	0.36%
2019/10/23	0	0.00	1	12.27	12.27	-1	1,198	-0.08%
2019/10/08	4	12.53	0	0.00	12.55	4	1,070	0.37%
2019/10/01	2	12.60	0	0.00	12.60	2	1,055	0.19%
2019/08/26	0	0.00	15	13.40	13.40	-15	1,372	-1.09%
2019/08/19	0	0.00	5	13.32	13.26	-5	1,438	-0.35%
2019/08/16	0	0.00	15	13.43	13.35	-15	1,505	-1.00%
2019/08/15	0	0.00	20	13.47	13.48	-20	1,566	-1.28%
2019/08/14	0	0.00	15	13.28	13.32	-15	1,601	-0.94%
2019/08/08	0	0.00	15	13.35	13.33	-15	1,752	-0.86%
2019/08/06	0	0.00	15	13.60	13.44	-15	1,823	-0.82%
2019/07/25	0	0.00	5	12.86	12.86	-5	2,084	-0.24%
2019/07/24	0	0.00	3	12.87	12.89	-3	2,085	-0.14%
2019/07/23	0	0.00	341	12.88	12.89	-341	2,086	-16.34%	大賣/鉅額交易
2019/07/11	0	0.00	2	13.07	13.03	-2	2,139	-0.09%
2019/07/01	0	0.00	359	13.09	13.10	-359	2,304	-15.58%	大賣/鉅額交易
2019/06/11	0	0.00	434	13.60	13.61	-434	2,457	-17.66%	大賣/鉅額交易
2019/06/06	0	0.00	9	13.88	13.91	-9	2,442	-0.37%
2019/05/31	224	13.78	0	0.00	13.78	224	2,419	9.26%	大買/鉅額交易
2019/05/30	0	0.00	10	13.94	13.91	-10	2,365	-0.42%
2019/05/27	0	0.00	6	13.97	13.95	-6	2,358	-0.25%
2019/05/24	1	13.93	6	13.95	13.94	-5	2,353	-0.21%
2019/05/23	0	0.00	10	14.00	13.97	-10	2,344	-0.43%
2019/05/22	0	0.00	11	13.78	13.76	-11	2,289	-0.48%
2019/05/21	5	13.76	0	0.00	13.75	5	2,258	0.22%
2019/05/20	0	0.00	10	13.85	13.85	-10	2,226	-0.45%
2019/05/15	0	0.00	4	13.66	13.66	-4	2,099	-0.19%
2019/05/14	0	0.00	18	13.72	13.71	-18	2,103	-0.86%
2019/05/13	0	0.00	20	13.63	13.64	-20	2,050	-0.98%
2019/05/10	0	0.00	6	13.40	13.46	-6	2,012	-0.30%
2019/05/09	3	13.39	10	13.42	13.44	-7	1,956	-0.36%
2019/05/08	0	0.00	6	13.29	13.24	-6	1,911	-0.31%
2019/05/07	0	0.00	78	13.15	13.17	-78	1,908	-4.09%
2019/05/06	0	0.00	22	13.33	13.33	-22	1,919	-1.15%
2019/05/03	107	13.07	0	0.00	13.07	107	1,856	5.76%	大買/鉅額交易
2019/04/30	0	0.00	1	13.27	13.22	-1	1,821	-0.05%
2019/04/26	1	13.26	0	0.00	13.25	1	1,868	0.05%
2019/04/17	7	13.19	0	0.00	13.17	7	2,098	0.33%
2019/04/15	5	13.30	0	0.00	13.30	5	2,134	0.23%
2019/04/11	1	13.33	0	0.00	13.41	1	2,287	0.04%
2019/04/10	15	13.34	0	0.00	13.33	15	2,349	0.64%
2019/04/09	114	13.39	0	0.00	13.38	114	2,297	4.96%	大買/鉅額交易
2019/04/08	5	13.45	0	0.00	13.46	5	2,362	0.21%
2019/04/01	15	13.53	0	0.00	13.61	15	2,395	0.63%
2019/03/29	5	13.70	0	0.00	13.68	5	2,406	0.21%
2019/03/27	2	13.81	0	0.00	13.79	2	2,565	0.08%
2019/03/26	136	13.79	2	13.79	13.79	134	2,636	5.08%	大買/鉅額交易
2019/03/22	23	13.61	10	13.68	13.65	13	2,662	0.49%
2019/03/21	36	13.72	0	0.00	13.70	36	2,660	1.35%
2019/03/19	4	13.82	0	0.00	13.81	4	2,672	0.15%
2019/03/18	4	13.85	0	0.00	13.84	4	2,691	0.15%
2019/03/15	74	13.92	0	0.00	13.91	74	2,699	2.74%
2019/03/14	82	14.03	0	0.00	14.03	82	2,733	3.00%
2019/03/12	41	14.00	20	14.03	13.99	21	2,880	0.73%
2019/03/11	0	0.00	4	14.26	14.20	-4	2,924	-0.14%
2019/03/08	121	14.23	0	0.00	14.23	121	3,081	3.93%	大買/鉅額交易
2019/03/04	0	0.00	299	14.07	14.07	-299	3,337	-8.96%	大賣/鉅額交易
2019/02/27	228	14.02	0	0.00	14.02	228	3,379	6.75%	大買/鉅額交易
2019/02/26	71	13.98	0	0.00	14.02	71	3,551	2.00%
2019/02/25	28	14.02	0	0.00	14.00	28	3,556	0.79%
2019/02/21	10	14.09	0	0.00	14.07	10	3,660	0.27%
2019/02/20	31	14.19	0	0.00	14.19	31	3,665	0.85%
2019/02/18	5	14.34	0	0.00	14.34	5	3,691	0.14%
2019/02/13	5	14.39	0	0.00	14.43	5	4,049	0.12%
2019/02/12	5	14.47	0	0.00	14.44	5	4,114	0.12%
2019/02/11	5	14.49	0	0.00	14.53	5	4,147	0.12%
2019/01/29	10	14.65	0	0.00	14.67	10	4,153	0.24%
2019/01/25	47	14.59	0	0.00	14.58	47	4,270	1.10%
2019/01/24	51	14.77	0	0.00	14.76	51	4,295	1.19%
2019/01/23	30	14.82	0	0.00	14.82	30	4,359	0.69%
2019/01/21	7	14.67	0	0.00	14.72	7	4,473	0.16%
2019/01/18	13	14.80	0	0.00	14.79	13	4,535	0.29%
2019/01/17	3	14.90	19	14.81	14.89	-16	4,688	-0.34%
2019/01/16	61	14.89	0	0.00	14.90	61	4,779	1.28%
2019/01/15	14	14.86	41	14.87	14.87	-27	4,858	-0.56%
2019/01/14	5	15.04	0	0.00	15.04	5	4,897	0.10%
2019/01/11	6	14.90	0	0.00	14.93	6	4,902	0.12%
2019/01/10	4	15.01	0	0.00	15.02	4	4,866	0.08%
2019/01/09	11	14.98	0	0.00	15.00	11	4,823	0.23%
2019/01/07	5	15.25	2	15.30	15.22	3	4,793	0.06%
2019/01/04	2	15.54	1	15.58	15.54	1	4,839	0.02%
2019/01/03	1	15.35	0	0.00	15.40	1	5,029	0.02%
2019/01/02	4	15.30	0	0.00	15.29	4	4,968	0.08%
2018/12/28	2	15.10	0	0.00	15.08	2	4,929	0.04%
2018/12/27	36	15.18	13	15.17	15.13	23	5,003	0.46%
2018/12/26	100	15.37	0	0.00	15.44	100	4,989	2.00%
2018/12/25	172	15.40	2	15.45	15.37	170	5,003	3.40%	大買/鉅額交易
2018/12/24	71	15.17	0	0.00	15.17	71	4,978	1.43%
2018/12/22	5	15.20	0	0.00	15.21	5	4,972	0.10%
2018/12/20	25	15.08	1	15.12	15.16	24	4,935	0.49%
2018/12/17	0	0.00	15	15.03	14.93	-15	4,698	-0.32%
2018/12/12	1	14.95	0	0.00	14.93	1	4,580	0.02%
2018/12/10	0	0.00	35	15.22	15.22	-35	4,546	-0.77%
2018/12/06	0	0.00	4	14.99	15.18	-4	4,489	-0.09%
2018/12/04	40	14.53	18	14.58	14.60	22	4,419	0.50%
2018/12/03	23	14.49	0	0.00	14.45	23	4,355	0.53%
2018/11/29	0	0.00	12	14.73	14.83	-12	4,206	-0.29%
2018/11/23	8	15.14	0	0.00	15.26	8	3,875	0.21%
2018/11/15	5	15.01	0	0.00	15.02	5	3,517	0.14%
2018/11/13	19	15.31	0	0.00	15.12	19	3,497	0.54%
2018/11/12	6	15.05	0	0.00	15.02	6	3,299	0.18%
2018/11/09	8	14.97	0	0.00	15.06	8	3,157	0.25%
2018/11/08	0	0.00	5	14.81	14.84	-5	3,121	-0.16%
2018/11/07	3	14.91	0	0.00	14.94	3	3,081	0.10%
2018/11/05	1	15.00	0	0.00	15.00	1	3,075	0.03%
2018/11/02	1	14.91	0	0.00	14.92	1	3,051	0.03%
2018/11/01	5	15.04	0	0.00	15.03	5	2,904	0.17%
2018/10/26	0	0.00	37	15.62	15.60	-37	2,745	-1.35%
2018/10/25	12	15.55	2	15.53	15.51	10	2,675	0.37%
2018/10/24	0	0.00	16	15.26	15.17	-16	2,507	-0.64%
2018/10/23	0	0.00	6	15.13	15.13	-6	2,417	-0.25%
2018/10/22	0	0.00	2	15.00	14.83	-2	2,381	-0.08%
2018/10/19	4	15.03	0	0.00	14.87	4	2,313	0.17%
2018/10/15	0	0.00	15	14.93	14.95	-15	2,340	-0.64%
2018/10/12	14	14.79	495	14.78	14.74	-481	2,296	-20.94%	大賣/鉅額交易
2018/10/11	0	0.00	72	15.06	15.25	-72	2,209	-3.26%
2018/10/09	0	0.00	6	14.15	14.17	-6	1,923	-0.31%
2018/10/05	0	0.00	4	13.99	14.11	-4	1,873	-0.21%
2018/09/28	2	13.51	0	0.00	13.58	2	1,722	0.12%
2018/09/07	0	0.00	4	13.77	13.74	-4	1,958	-0.20%
2018/08/30	2	13.41	0	0.00	13.51	2	1,931	0.10%
2018/08/29	2	13.54	0	0.00	13.51	2	1,946	0.10%
2018/08/28	2	13.60	0	0.00	13.61	2	1,950	0.10%
2018/08/14	0	0.00	5	13.83	13.84	-5	1,956	-0.26%
2018/08/13	5	13.94	30	13.94	13.90	-25	1,968	-1.27%
2018/07/31	1	13.65	0	0.00	13.65	1	1,936	0.05%
2018/07/25	7	13.77	0	0.00	13.79	7	2,023	0.35%
2018/07/23	1	13.85	0	0.00	13.84	1	2,039	0.05%
2018/07/20	5	13.86	0	0.00	13.89	5	2,053	0.24%
2018/07/19	5	13.95	0	0.00	14.00	5	2,107	0.24%
2018/07/18	5	13.94	0	0.00	13.99	5	2,211	0.23%
2018/07/16	5	14.00	0	0.00	14.02	5	2,326	0.21%
2018/07/13	8	14.01	0	0.00	14.00	8	2,360	0.34%
2018/07/06	0	0.00	50	14.41	14.40	-50	2,405	-2.08%
2018/06/28	0	0.00	30	14.42	14.41	-30	2,314	-1.30%
2018/06/22	0	0.00	2	14.32	14.23	-2	2,264	-0.09%
2018/06/15	0	0.00	5	14.12	14.04	-5	2,348	-0.21%
2018/06/14	10	14.02	0	0.00	14.10	10	2,351	0.43%
2018/06/11	5	13.95	0	0.00	13.94	5	2,371	0.21%
2018/06/07	20	13.85	0	0.00	13.85	20	2,439	0.82%
2018/06/06	2	13.98	0	0.00	13.86	2	2,475	0.08%
2018/06/05	0	0.00	252	14.05	14.05	-252	2,451	-10.28%	大賣/鉅額交易
2018/05/22	0	0.00	231	14.25	14.25	-231	2,517	-9.18%	大賣/鉅額交易
2018/05/14	2	14.26	0	0.00	14.23	2	3,011	0.07%
2018/05/09	0	0.00	40	14.56	14.59	-40	2,986	-1.34%
2018/04/26	0	0.00	35	14.74	14.89	-35	2,894	-1.21%
2018/04/24	0	0.00	2	14.63	14.73	-2	2,823	-0.07%
2018/04/20	40	14.44	0	0.00	14.47	40	2,676	1.49%
2018/04/19	4	14.25	0	0.00	14.25	4	2,608	0.15%
2018/04/18	6	14.42	0	0.00	14.42	6	2,586	0.23%
2018/04/10	0	0.00	9	14.33	14.32	-9	2,514	-0.36%
2018/04/09	5	14.37	0	0.00	14.37	5	2,524	0.20%
2018/03/30	2	14.29	0	0.00	14.35	2	2,542	0.08%
2018/03/27	16	14.31	21	14.33	14.30	-5	2,459	-0.20%
2018/03/26	2	14.47	0	0.00	14.47	2	2,453	0.08%
2018/03/23	6	14.59	19	14.53	14.59	-13	2,410	-0.54%
2018/03/22	6	14.14	0	0.00	14.30	6	2,343	0.26%
2018/03/19	5	14.32	0	0.00	14.25	5	2,303	0.22%
2018/03/16	35	14.34	0	0.00	14.29	35	2,308	1.52%
2018/03/15	8	14.29	0	0.00	14.23	8	2,303	0.35%
2018/03/14	3	14.29	0	0.00	14.26	3	2,303	0.13%
2018/03/13	5	14.23	0	0.00	14.22	5	2,315	0.22%
2018/03/12	22	14.31	0	0.00	14.30	22	2,340	0.94%
2018/03/08	11	14.55	10	14.54	14.54	1	2,411	0.04%
2018/03/07	3	14.66	0	0.00	14.70	3	2,383	0.13%
2018/03/06	7	14.64	0	0.00	14.62	7	2,437	0.29%
2018/03/02	113	14.76	0	0.00	14.76	113	2,442	4.63%	大買/鉅額交易
2018/03/01	3	14.72	0	0.00	14.65	3	2,434	0.12%
2018/02/23	2	14.63	0	0.00	14.62	2	2,583	0.08%
2018/02/22	0	0.00	15	14.80	14.79	-15	2,711	-0.55%
2018/02/21	1	14.84	0	0.00	14.77	1	2,735	0.04%
2018/02/09	72	15.30	14	15.37	15.28	58	2,781	2.09%
2018/02/08	60	15.02	0	0.00	15.00	60	2,663	2.25%
2018/02/06	0	0.00	1	15.29	15.17	-1	2,702	-0.04%
2018/02/05	0	0.00	1	14.57	14.48	-1	2,485	-0.04%
2018/02/01	1	14.20	0	0.00	14.20	1	2,511	0.04%
2018/01/30	0	0.00	3	14.20	14.29	-3	2,499	-0.12%
2018/01/26	1	14.18	0	0.00	14.19	1	2,494	0.04%
2018/01/25	10	14.21	0	0.00	14.21	10	2,489	0.40%
2018/01/24	1	14.26	0	0.00	14.26	1	2,471	0.04%
2018/01/23	3	14.13	300	14.13	14.12	-297	2,469	-12.03%	大賣/鉅額交易
2018/01/19	1	14.28	0	0.00	14.25	1	2,472	0.04%
2018/01/18	8	14.30	0	0.00	14.30	8	2,475	0.32%
2018/01/17	1	14.46	0	0.00	14.43	1	2,436	0.04%
2018/01/16	2	14.46	0	0.00	14.46	2	2,427	0.08%
2018/01/12	5	14.61	0	0.00	14.59	5	2,470	0.20%
2018/01/10	1	14.65	0	0.00	14.69	1	2,508	0.04%
2018/01/09	1	14.62	0	0.00	14.60	1	2,517	0.04%
2018/01/08	6	14.61	0	0.00	14.60	6	2,540	0.24%
2018/01/05	1	14.67	0	0.00	14.63	1	2,543	0.04%
2018/01/03	11	14.73	0	0.00	14.73	11	2,596	0.42%