國泰臺灣加權反1 (00664R)-大昌-樹林券商分點個股進出

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
3.72
漲跌
▼0.07
漲幅
-1.85%
成交量
15,123張
產業
上市
59人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰臺灣加權反1 (00664R)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/11/22	0	0.00	7	3.72	3.72	-7	11,614	-0.06%
2024/11/21	5	3.80	0	0.00	3.79	5	11,676	0.04%
2024/11/20	5	3.76	0	0.00	3.75	5	11,552	0.04%
2024/11/19	4	3.79	5	3.74	3.75	-1	11,607	-0.01%
2024/11/18	0	0.00	1	3.78	3.79	-1	11,440	-0.01%
2024/11/15	0	0.00	6	3.72	3.74	-6	11,540	-0.05%
2024/11/14	7	3.78	1	3.77	3.77	6	11,730	0.05%
2024/11/13	0	0.00	6	3.72	3.74	-6	11,699	-0.05%
2024/11/12	10	3.71	32	3.71	3.72	-22	12,028	-0.18%
2024/11/07	0	0.00	5	3.66	3.64	-5	12,764	-0.04%
2024/11/01	0	0.00	5	3.78	3.76	-5	14,735	-0.03%
2024/10/29	10	3.74	0	0.00	3.73	10	15,067	0.07%
2024/10/07	0	0.00	10	3.76	3.75	-10	16,436	-0.06%
2024/10/04	10	3.84	0	0.00	3.84	10	16,534	0.06%
2024/10/01	0	0.00	5	3.81	3.83	-5	16,455	-0.03%
2024/09/30	5	3.81	0	0.00	3.82	5	16,576	0.03%
2024/09/26	2	3.73	0	0.00	3.74	2	16,340	0.01%
2024/09/19	0	0.00	10	3.91	3.88	-10	16,073	-0.06%
2024/09/18	10	3.96	0	0.00	3.96	10	16,051	0.06%
2024/09/10	1	4.06	0	0.00	4.08	1	16,179	0.01%
2024/09/06	1	4.01	0	0.00	4.02	1	15,974	0.01%
2024/09/04	1	4.04	0	0.00	4.08	1	15,724	0.01%
2024/08/23	0	0.00	2	3.90	3.88	-2	15,626	-0.01%
2024/08/16	10	3.86	0	0.00	3.86	10	15,386	0.06%
2024/08/13	10	3.98	0	0.00	3.96	10	14,681	0.07%
2024/08/09	20	4.02	0	0.00	4.04	20	14,857	0.13%
2024/08/07	0	0.00	20	4.17	4.06	-20	14,062	-0.14%
2024/08/05	17	4.37	0	0.00	4.47	17	12,938	0.13%
2024/08/02	5	4.08	0	0.00	4.08	5	11,854	0.04%
2024/07/30	0	0.00	6	3.98	3.97	-6	11,473	-0.05%
2024/07/29	6	3.96	0	0.00	3.97	6	11,281	0.05%
2024/07/23	0	0.00	10	3.89	3.87	-10	11,064	-0.09%
2024/07/22	0	0.00	5	3.94	3.95	-5	11,098	-0.05%
2024/07/18	5	3.78	0	0.00	3.78	5	10,703	0.05%
2024/07/17	5	3.73	0	0.00	3.73	5	10,506	0.05%
2024/07/16	0	0.00	5	3.68	3.70	-5	10,531	-0.05%
2024/07/12	10	3.71	0	0.00	3.73	10	11,117	0.09%
2024/06/19	0	0.00	10	3.86	3.84	-10	10,750	-0.09%
2024/06/12	10	4.09	0	0.00	4.06	10	10,229	0.10%
2024/06/03	0	0.00	5	4.14	4.14	-5	10,168	-0.05%
2024/05/31	5	4.20	0	0.00	4.21	5	9,990	0.05%
2024/04/29	0	0.00	5	4.40	4.37	-5	7,970	-0.06%
2024/04/26	0	0.00	5	4.45	4.46	-5	7,796	-0.06%
2024/04/25	5	4.52	0	0.00	4.53	5	7,721	0.06%
2024/04/23	5	4.59	0	0.00	4.57	5	7,471	0.07%
2024/04/17	0	0.00	10	4.49	4.47	-10	6,379	-0.16%
2024/04/16	10	4.45	0	0.00	4.51	10	6,219	0.16%
2023/11/06	0	0.00	2	5.41	5.42	-2	6,089	-0.03%
2023/11/03	0	0.00	3	5.48	5.47	-3	6,042	-0.05%
2023/11/02	5	5.53	5	5.52	5.52	0	6,139	0.00%
2023/10/31	10	5.65	5	5.66	5.66	5	6,317	0.08%
2023/10/02	0	0.00	10	5.48	5.46	-10	7,266	-0.14%
2023/09/28	0	0.00	10	5.52	5.54	-10	7,303	-0.14%
2023/09/27	10	5.57	0	0.00	5.55	10	7,309	0.14%
2023/09/26	10	5.56	20	5.53	5.56	-10	7,302	-0.14%
2023/09/20	20	5.45	0	0.00	5.47	20	7,185	0.28%
2023/08/30	0	0.00	1	5.41	5.43	-1	7,869	-0.01%
2023/08/25	0	0.00	10	5.47	5.52	-10	7,862	-0.13%
2023/08/24	10	5.42	10	5.40	5.41	0	7,781	0.00%
2023/08/23	0	0.00	18	5.49	5.49	-18	7,777	-0.23%
2023/08/18	10	5.54	0	0.00	5.56	10	7,747	0.13%
2023/08/16	0	0.00	10	5.54	5.55	-10	7,418	-0.13%
2023/08/15	10	5.52	0	0.00	5.52	10	7,357	0.14%
2023/07/12	0	0.00	3	5.40	5.39	-3	6,648	-0.05%
2023/06/15	0	0.00	1	5.35	5.34	-1	6,320	-0.02%
2023/06/13	0	0.00	4	5.36	5.38	-4	6,482	-0.06%
2023/06/12	0	0.00	1	5.45	5.46	-1	6,414	-0.02%
2023/06/02	0	0.00	1	5.54	5.54	-1	6,639	-0.02%
2023/06/01	1	5.62	0	0.00	5.61	1	6,638	0.02%
2023/05/25	2	5.71	0	0.00	5.71	2	6,798	0.03%
2023/05/03	2	6.00	0	0.00	6.00	2	7,362	0.03%
2023/04/28	1	6.01	0	0.00	5.98	1	7,491	0.01%
2023/04/26	0	0.00	5	6.05	6.06	-5	7,424	-0.07%
2023/04/25	3	6.02	2	6.03	6.05	1	7,390	0.01%
2023/03/31	2	5.87	0	0.00	5.88	2	8,352	0.02%
2023/03/27	0	0.00	2	5.91	5.91	-2	8,785	-0.02%
2023/03/24	2	5.88	0	0.00	5.88	2	8,922	0.02%
2023/03/16	1	6.13	0	0.00	6.15	1	9,222	0.01%
2023/03/15	0	0.00	10	6.06	6.10	-10	9,141	-0.11%
2023/03/14	5	6.11	0	0.00	6.11	5	9,167	0.05%
2023/03/13	5	6.11	0	0.00	6.04	5	9,127	0.05%
2023/03/10	0	0.00	3	6.04	6.06	-3	8,890	-0.03%
2023/03/06	1	5.97	0	0.00	5.94	1	9,216	0.01%
2023/03/03	3	5.99	0	0.00	6.01	3	9,139	0.03%
2023/03/01	0	0.00	3	6.10	6.04	-3	9,436	-0.03%
2023/02/23	3	6.02	0	0.00	6.02	3	9,362	0.03%
2023/02/17	0	0.00	3	6.08	6.07	-3	9,896	-0.03%
2023/02/16	3	6.02	0	0.00	6.03	3	9,908	0.03%
2023/02/15	0	0.00	6	6.06	6.11	-6	10,414	-0.06%
2023/02/14	8	6.01	2	6.01	6.00	6	10,663	0.06%
2023/02/13	0	0.00	2	6.09	6.06	-2	10,589	-0.02%
2023/02/08	2	6.05	0	0.00	6.02	2	10,692	0.02%
2023/02/06	0	0.00	2	6.10	6.11	-2	10,617	-0.02%
2023/02/02	2	6.06	0	0.00	6.04	2	10,621	0.02%
2023/01/31	0	0.00	2	6.13	6.15	-2	10,581	-0.02%
2023/01/30	2	6.08	0	0.00	6.11	2	10,566	0.02%
2023/01/13	4	6.32	0	0.00	6.37	4	10,687	0.04%
2023/01/12	1	6.42	3	6.41	6.41	-2	10,734	-0.02%
2023/01/10	4	6.39	0	0.00	6.39	4	10,776	0.04%
2023/01/09	26	6.45	5	6.40	6.41	21	10,759	0.20%
2023/01/05	0	0.00	5	6.59	6.62	-5	11,056	-0.05%
2023/01/03	21	6.72	20	6.73	6.65	1	11,252	0.01%
2022/12/30	0	0.00	2	6.66	6.68	-2	11,263	-0.02%
2022/12/29	10	6.76	2	6.75	6.72	8	11,262	0.07%
2022/12/28	0	0.00	2	6.69	6.70	-2	11,302	-0.02%
2022/12/26	0	0.00	3	6.65	6.64	-3	11,912	-0.03%
2022/12/23	1	6.66	0	0.00	6.66	1	12,163	0.01%
2022/12/22	0	0.00	1	6.59	6.59	-1	12,265	-0.01%
2022/12/21	1	6.69	0	0.00	6.68	1	12,369	0.01%
2022/12/20	0	0.00	16	6.67	6.71	-16	12,365	-0.13%
2022/12/19	1	6.60	0	0.00	6.60	1	12,326	0.01%
2022/12/16	0	0.00	1	6.55	6.57	-1	12,356	-0.01%
2022/12/15	1	6.48	0	0.00	6.47	1	12,370	0.01%
2022/12/13	0	0.00	1	6.55	6.56	-1	11,989	-0.01%
2022/12/12	1	6.53	0	0.00	6.54	1	12,068	0.01%
2022/12/08	1	6.55	1	6.55	6.57	0	11,957	0.00%
2022/12/07	2	6.48	0	0.00	6.51	2	11,994	0.02%
2022/12/06	0	0.00	3	6.43	6.48	-3	11,917	-0.03%
2022/12/01	2	6.32	0	0.00	6.37	2	12,065	0.02%
2022/11/29	2	6.56	0	0.00	6.51	2	11,811	0.02%
2022/11/21	1	6.61	0	0.00	6.61	1	11,633	0.01%
2022/11/18	1	6.59	0	0.00	6.59	1	11,655	0.01%
2022/11/17	1	6.60	1	6.58	6.56	0	11,585	0.00%
2022/11/16	2	6.58	0	0.00	6.57	2	11,380	0.02%
2022/11/15	16	6.60	1	6.70	6.59	15	11,090	0.14%
2022/11/14	1	6.81	2	6.76	6.77	-1	10,808	-0.01%
2022/11/11	1	6.85	0	0.00	6.84	1	10,650	0.01%
2022/11/09	1	7.08	0	0.00	7.06	1	9,497	0.01%
2022/11/08	0	0.00	2	7.18	7.20	-2	9,469	-0.02%
2022/11/07	0	0.00	2	7.26	7.26	-2	9,456	-0.02%
2022/11/04	0	0.00	3	7.40	7.37	-3	9,405	-0.03%
2022/11/01	0	0.00	2	7.37	7.37	-2	9,324	-0.02%
2022/10/25	0	0.00	4	7.49	7.56	-4	9,579	-0.04%
2022/10/21	1	7.50	0	0.00	7.51	1	9,466	0.01%
2022/10/19	1	7.39	0	0.00	7.40	1	9,375	0.01%
2022/10/13	1	7.40	0	0.00	7.53	1	8,880	0.01%
2022/10/12	0	0.00	5	7.36	7.38	-5	8,747	-0.06%
2022/10/06	0	0.00	1	6.98	6.97	-1	8,734	-0.01%
2022/10/05	4	6.99	0	0.00	7.01	4	8,839	0.05%
2022/10/04	0	0.00	20	7.12	7.11	-20	8,849	-0.23%
2022/10/03	22	7.28	1	7.27	7.29	21	8,673	0.24%
2022/09/30	3	7.26	37	7.23	7.21	-34	8,452	-0.40%
2022/09/29	20	7.14	4	7.13	7.15	16	8,584	0.19%
2022/09/28	15	7.12	1	7.10	7.18	14	8,590	0.16%
2022/09/27	0	0.00	5	7.01	7.01	-5	8,631	-0.06%
2022/09/26	7	7.00	6	6.99	7.04	1	9,004	0.01%
2022/09/23	3	6.84	4	6.86	6.86	-1	9,143	-0.01%
2022/09/22	1	6.85	88	6.82	6.81	-87	9,494	-0.92%
2022/09/20	0	0.00	30	6.68	6.68	-30	9,768	-0.31%
2022/09/19	1	6.72	0	0.00	6.72	1	10,158	0.01%
2022/09/14	2	6.64	4	6.72	6.67	-2	11,094	-0.02%
2022/09/13	5	6.53	0	0.00	6.54	5	11,343	0.04%
2022/09/12	15	6.57	0	0.00	6.56	15	11,696	0.13%
2022/09/08	0	0.00	20	6.72	6.70	-20	12,553	-0.16%
2022/09/07	2	6.77	15	6.77	6.77	-13	12,600	-0.10%
2022/09/06	31	6.60	0	0.00	6.64	31	12,527	0.25%
2022/09/05	2	6.64	10	6.61	6.67	-8	12,796	-0.06%
2022/09/02	2	6.63	5	6.65	6.66	-3	12,875	-0.02%
2022/09/01	23	6.60	4	6.62	6.61	19	12,884	0.15%
2022/08/31	20	6.50	12	6.51	6.48	8	12,780	0.06%
2022/08/29	15	6.58	16	6.58	6.56	-1	12,703	-0.01%
2022/08/26	0	0.00	5	6.37	6.39	-5	12,714	-0.04%
2022/08/25	0	0.00	10	6.43	6.43	-10	12,764	-0.08%
2022/08/24	21	6.48	0	0.00	6.49	21	12,852	0.16%
2022/08/19	0	0.00	2	6.34	6.35	-2	13,148	-0.02%
2022/08/18	0	0.00	5	6.40	6.37	-5	13,176	-0.04%
2022/08/15	5	6.36	0	0.00	6.35	5	13,443	0.04%
2022/08/12	0	0.00	1	6.42	6.41	-1	13,498	-0.01%
2022/08/11	16	6.45	0	0.00	6.46	16	13,621	0.12%
2022/08/10	0	0.00	6	6.60	6.57	-6	13,645	-0.04%
2022/08/09	6	6.52	8	6.59	6.53	-2	13,747	-0.01%
2022/08/08	0	0.00	2	6.55	6.54	-2	13,836	-0.01%
2022/08/05	48	6.57	1	6.53	6.52	47	14,123	0.33%
2022/08/03	30	6.70	0	0.00	6.69	30	13,922	0.22%
2022/08/02	0	0.00	19	6.70	6.69	-19	13,990	-0.14%
2022/07/29	2	6.56	0	0.00	6.58	2	14,112	0.01%
2022/07/28	8	6.58	0	0.00	6.62	8	14,153	0.06%
2022/07/27	8	6.64	0	0.00	6.64	8	14,087	0.06%
2022/07/26	0	0.00	14	6.69	6.68	-14	14,121	-0.10%
2022/07/25	9	6.62	0	0.00	6.64	9	14,235	0.06%
2022/07/22	6	6.62	1	6.61	6.64	5	14,281	0.04%
2022/07/21	1	6.67	0	0.00	6.64	1	14,511	0.01%
2022/07/20	12	6.66	0	0.00	6.72	12	14,786	0.08%
2022/07/19	1	6.75	0	0.00	6.75	1	14,911	0.01%
2022/07/18	6	6.79	0	0.00	6.78	6	14,908	0.04%
2022/07/15	8	6.88	18	6.84	6.82	-10	14,737	-0.07%
2022/07/14	3	6.88	4	6.91	6.89	-1	14,615	-0.01%
2022/07/13	0	0.00	25	6.91	6.93	-25	14,458	-0.17%
2022/07/12	5	7.11	0	0.00	7.13	5	14,361	0.03%
2022/07/11	4	6.91	20	6.92	6.95	-16	14,198	-0.11%
2022/07/08	4	6.89	5	6.87	6.90	-1	14,110	-0.01%
2022/07/07	30	7.10	30	7.03	6.97	0	14,133	0.00%
2022/07/06	40	7.09	0	0.00	7.14	40	13,843	0.29%
2022/07/05	5	6.99	46	6.97	6.97	-41	13,773	-0.30%
2022/07/04	8	7.05	15	6.95	7.03	-7	13,555	-0.05%
2022/07/01	61	6.90	24	6.89	7.00	37	13,165	0.28%
2022/06/30	10	6.77	13	6.77	6.79	-3	12,793	-0.02%
2022/06/29	3	6.62	0	0.00	6.62	3	12,395	0.02%
2022/06/23	1	6.63	0	0.00	6.68	1	11,435	0.01%
2022/06/20	0	0.00	1	6.55	6.66	-1	10,377	-0.01%
2022/06/17	0	0.00	36	6.53	6.55	-36	10,172	-0.35%
2022/06/16	0	0.00	10	6.32	6.48	-10	9,496	-0.11%
2022/06/15	18	6.42	3	6.43	6.43	15	9,386	0.16%
2022/06/14	15	6.44	0	0.00	6.39	15	9,406	0.16%
2022/06/13	1	6.38	15	6.39	6.40	-14	9,209	-0.15%
2022/06/09	0	0.00	2	6.19	6.18	-2	9,177	-0.02%
2022/06/08	2	6.16	0	0.00	6.18	2	9,246	0.02%
2022/06/06	5	6.18	0	0.00	6.19	5	9,852	0.05%
2022/06/02	1	6.20	0	0.00	6.21	1	10,007	0.01%
2022/06/01	0	0.00	2	6.16	6.17	-2	10,274	-0.02%
2022/05/31	0	0.00	2	6.19	6.17	-2	10,328	-0.02%
2022/05/27	10	6.34	11	6.36	6.32	-1	10,105	-0.01%
2022/05/26	11	6.44	2	6.39	6.45	9	10,010	0.09%
2022/05/25	2	6.39	0	0.00	6.39	2	10,139	0.02%
2022/05/24	0	0.00	8	6.44	6.45	-8	10,237	-0.08%
2022/05/20	5	6.41	0.1	6.39	6.39	4.9	10,234	0.05%
2022/05/19	0	0.00	3.2	6.46	6.44	-3.2	10,186	-0.03%
2022/05/18	1	6.37	0	0.00	6.35	1	10,029	0.01%
2022/05/17	2	6.42	0.7	6.42	6.41	1.3	9,969	0.01%
2022/05/16	1	6.50	20	6.44	6.48	-19	9,908	-0.19%
2022/05/13	20	6.53	0	0.00	6.51	20	9,858	0.20%
2022/05/12	1	6.53	0	0.00	6.60	1	9,625	0.01%
2022/05/11	4	6.47	0	0.00	6.44	4	9,682	0.04%
2022/05/10	0	0.00	17	6.43	6.43	-17	9,708	-0.18%
2022/05/09	0	0.00	10	6.44	6.44	-10	9,546	-0.10%
2022/05/06	40	6.32	22	6.33	6.31	18	9,439	0.19%
2022/05/04	1	6.26	0	0.00	6.25	1	9,489	0.01%
2022/04/29	1	6.25	15	6.22	6.25	-14	9,907	-0.14%
2022/04/28	0	0.00	35	6.32	6.31	-35	9,833	-0.36%
2022/04/27	2	6.36	0	0.00	6.35	2	9,977	0.02%
2022/04/25	39	6.22	1	6.25	6.24	38	9,693	0.39%
2022/04/22	5	6.12	0	0.00	6.09	5	9,517	0.05%
2022/04/21	18	6.04	1	6.04	6.05	17	9,500	0.18%
2022/04/20	0	0.00	3	6.06	6.06	-3	9,505	-0.03%
2022/04/19	1	6.09	15	6.07	6.10	-14	9,470	-0.15%
2022/04/18	11	6.17	0	0.00	6.16	11	9,810	0.11%
2022/04/15	12	6.11	5	6.09	6.12	7	9,763	0.07%
2022/04/13	0	0.00	12	6.04	6.01	-12	10,090	-0.12%
2022/04/12	17	6.12	0	0.00	6.11	17	9,959	0.17%
2022/04/11	5	6.08	5	6.11	6.12	0	9,957	0.00%
2022/04/08	0	0.00	45	6.03	6.01	-45	9,842	-0.46%
2022/04/07	20	6.04	0	0.00	6.06	20	9,773	0.20%
2022/04/01	7	5.94	5	5.97	5.92	2	9,695	0.02%
2022/03/31	0	0.00	8	5.87	5.89	-8	9,754	-0.08%
2022/03/30	8	5.87	7	5.88	5.86	1	9,779	0.01%
2022/03/29	0	0.00	5	5.92	5.94	-5	9,673	-0.05%
2022/03/28	15	6.01	20	5.97	5.97	-5	9,736	-0.05%
2022/03/24	8	5.93	0	0.00	5.90	8	9,691	0.08%
2022/03/23	5	5.89	0	0.00	5.88	5	9,669	0.05%
2022/03/22	5	5.95	2	5.95	5.94	3	9,601	0.03%
2022/03/21	7	5.93	3	5.93	5.96	4	9,382	0.04%
2022/03/18	0	0.00	3	5.99	6.00	-3	9,175	-0.03%
2022/03/17	3	5.98	28	6.00	5.97	-25	9,104	-0.27%
2022/03/15	28	6.15	0	0.00	6.20	28	8,800	0.32%
2022/03/14	10	6.07	5	6.02	6.06	5	8,782	0.06%
2022/03/11	10	6.05	0	0.00	6.08	10	8,744	0.11%
2022/03/10	0	0.00	6	6.04	6.02	-6	8,702	-0.07%
2022/03/09	19	6.19	0	0.00	6.18	19	8,474	0.22%
2022/03/08	1	6.22	37	6.21	6.25	-36	8,170	-0.44%
2022/03/07	1	6.08	0	0.00	6.11	1	8,012	0.01%
2022/03/04	4	5.92	7	5.93	5.92	-3	7,686	-0.04%
2022/03/03	7	5.85	5	5.85	5.85	2	7,602	0.03%
2022/03/01	5	5.87	17	5.88	5.85	-12	7,673	-0.16%
2022/02/25	15	5.96	0	0.00	5.97	15	7,619	0.20%
2022/02/24	11	5.95	26	5.89	5.98	-15	7,496	-0.20%
2022/02/23	5	5.83	0	0.00	5.81	5	7,267	0.07%
2022/02/22	1	5.88	0	0.00	5.87	1	7,262	0.01%
2022/02/16	18	5.78	0	0.00	5.77	18	7,077	0.25%
2022/02/15	1	5.84	2	5.83	5.87	-1	7,075	-0.01%
2022/02/14	3	5.85	0	0.00	5.86	3	7,028	0.04%
2022/02/10	0	0.00	1	5.78	5.76	-1	6,792	-0.01%
2022/02/08	20	5.85	1	5.85	5.85	19	6,765	0.28%
2022/02/07	1	5.96	26	5.93	5.90	-25	6,734	-0.37%
2022/01/26	20	5.96	15	5.98	5.98	5	6,686	0.07%
2022/01/25	3	5.98	0	0.00	5.97	3	6,518	0.05%
2022/01/24	0	0.00	10	5.93	5.88	-10	6,157	-0.16%
2022/01/21	10	5.89	20	5.87	5.90	-10	5,993	-0.17%
2022/01/19	20	5.77	0	0.00	5.81	20	5,629	0.36%
2022/01/10	0	0.00	25	5.80	5.80	-25	4,932	-0.51%
2022/01/07	15	5.75	0	0.00	5.83	15	5,075	0.30%
2022/01/06	12	5.78	0	0.00	5.76	12	5,058	0.24%
2022/01/04	0	0.00	1	5.73	5.72	-1	4,665	-0.02%
2021/12/27	0	0.00	1	5.85	5.86	-1	5,098	-0.02%
2021/12/21	10	5.95	17	5.99	5.94	-7	5,258	-0.13%
2021/12/20	3	6.03	0	0.00	6.01	3	5,266	0.06%
2021/12/16	10	5.95	0	0.00	5.95	10	5,435	0.18%
2021/12/15	0	0.00	6	6.02	6.03	-6	5,559	-0.11%
2021/12/14	12	6.03	0	0.00	6.04	12	5,632	0.21%
2021/12/13	0	0.00	6	5.94	5.97	-6	5,598	-0.11%
2021/12/10	5	5.99	0	0.00	5.96	5	5,605	0.09%
2021/12/07	0	0.00	1	6.01	5.99	-1	5,538	-0.02%
2021/12/06	0	0.00	1	6.01	6.01	-1	5,538	-0.02%
2021/12/02	0	0.00	3	6.02	6.01	-3	5,477	-0.05%
2021/11/30	0	0.00	10	6.09	6.13	-10	5,337	-0.19%
2021/11/29	14	6.17	0	0.00	6.15	14	5,346	0.26%
2021/11/09	0	0.00	11	6.08	6.07	-11	7,243	-0.15%
2021/11/04	1	6.23	1	6.20	6.23	0	7,251	0.00%
2021/11/02	10	6.26	0	0.00	6.26	10	7,347	0.14%
2021/10/27	1	6.27	1	6.27	6.24	0	7,482	0.00%
2021/10/26	1	6.28	5	6.26	6.25	-4	7,572	-0.05%
2021/10/25	1	6.34	1	6.34	6.30	0	7,780	0.00%
2021/10/21	4	6.33	0	0.00	6.32	4	8,213	0.05%
2021/10/18	1	6.37	0	0.00	6.38	1	8,394	0.01%
2021/10/15	0	0.00	4	6.39	6.36	-4	8,486	-0.05%
2021/10/14	0	0.00	8	6.46	6.52	-8	8,538	-0.09%
2021/10/13	11	6.50	7	6.45	6.53	4	8,666	0.05%
2021/10/12	11	6.52	0	0.00	6.50	11	8,594	0.13%
2021/10/06	1	6.56	0	0.00	6.54	1	8,459	0.01%
2021/10/05	6	6.61	0	0.00	6.52	6	8,473	0.07%
2021/10/04	0	0.00	30	6.52	6.52	-30	8,391	-0.36%
2021/09/30	30	6.36	0	0.00	6.33	30	8,123	0.37%
2021/09/29	0	0.00	1	6.37	6.37	-1	8,060	-0.01%
2021/09/22	1	6.38	0	0.00	6.34	1	7,992	0.01%
2021/09/02	0	0.00	10	6.18	6.23	-10	8,363	-0.12%
2021/08/31	6	6.28	0	0.00	6.19	6	8,243	0.07%
2021/08/25	0	0.00	5	6.37	6.37	-5	8,137	-0.06%
2021/08/23	0	0.00	10	6.50	6.47	-10	8,187	-0.12%
2021/08/20	10	6.64	0	0.00	6.64	10	8,205	0.12%
2021/08/19	10	6.58	0	0.00	6.63	10	8,028	0.12%
2021/08/18	0	0.00	10	6.56	6.45	-10	7,809	-0.13%
2021/08/11	0	0.00	10	6.29	6.34	-10	7,694	-0.13%
2021/08/10	10	6.30	0	0.00	6.31	10	8,053	0.12%
2021/08/09	5	6.31	5	6.24	6.26	0	8,561	0.00%
2021/08/06	5	6.27	0	0.00	6.24	5	8,751	0.06%
2021/08/04	0	0.00	5	6.19	6.19	-5	9,945	-0.05%
2021/07/30	5	6.34	0	0.00	6.34	5	10,136	0.05%
2021/07/29	10	6.38	5	6.29	6.30	5	10,274	0.05%
2021/07/22	0	0.00	10	6.25	6.27	-10	10,306	-0.10%
2021/07/21	10	6.31	0	0.00	6.32	10	10,278	0.10%
2021/06/24	1	6.38	2	6.37	6.38	-1	9,816	-0.01%
2021/05/31	93	6.55	103	6.55	6.56	-10	9,435	-0.11%	大賣/
2021/05/28	10	6.63	0	0.00	6.63	10	9,269	0.11%
2021/05/24	0	0.00	5	6.86	6.84	-5	9,172	-0.05%
2021/05/21	5	6.95	0	0.00	6.87	5	9,168	0.05%
2021/05/18	24	7.05	0	0.00	6.93	24	8,697	0.28%
2021/05/13	8	7.08	29	7.11	7.22	-21	7,708	-0.27%
2021/05/12	11	7.14	22	7.12	7.15	-11	7,298	-0.15%
2021/05/11	9	6.76	1	6.70	6.82	8	6,603	0.12%
2021/05/07	1	6.56	2	6.56	6.55	-1	6,665	-0.02%
2021/05/06	10	6.75	0	0.00	6.68	10	6,723	0.15%
2021/05/04	0	0.00	5	6.75	6.68	-5	6,542	-0.08%
2021/04/26	1	6.53	0	0.00	6.47	1	6,216	0.02%
2021/04/21	1	6.60	0	0.00	6.61	1	6,212	0.02%
2021/04/19	1	6.58	0	0.00	6.59	1	6,301	0.02%
2021/04/16	1	6.68	0	0.00	6.64	1	6,405	0.02%
2021/04/15	1	6.68	0	0.00	6.69	1	6,545	0.02%
2021/04/14	0	0.00	1	6.79	6.76	-1	6,682	-0.01%
2021/04/13	1	6.73	0	0.00	6.77	1	6,793	0.01%
2021/04/09	0	0.00	5	6.71	6.75	-5	6,874	-0.07%
2021/04/07	1	6.79	0	0.00	6.78	1	6,954	0.01%
2021/04/06	4	6.81	0	0.00	6.80	4	6,930	0.06%
2021/03/08	0	0.00	30	7.17	7.23	-30	7,042	-0.43%
2021/03/05	30	7.27	0	0.00	7.25	30	7,030	0.43%
2021/02/17	0	0.00	40	7.11	7.03	-40	6,535	-0.61%
2021/02/05	20	7.32	0	0.00	7.31	20	6,474	0.31%
2021/02/04	10	7.37	0	0.00	7.37	10	6,386	0.16%
2021/02/02	40	7.36	40	7.34	7.34	0	6,603	0.00%
2021/02/01	10	7.56	0	0.00	7.52	10	6,508	0.15%
2021/01/29	10	7.56	10	7.61	7.64	0	6,406	0.00%
2021/01/27	0	0.00	200	7.35	7.38	-200	6,135	-3.26%	大賣/鉅額交易
2021/01/25	0	0.00	50	7.28	7.27	-50	6,011	-0.83%
2021/01/20	200	7.35	0	0.00	7.39	200	5,679	3.52%	大買/鉅額交易
2021/01/19	0	0.00	1	7.35	7.30	-1	5,549	-0.02%
2021/01/08	50	7.59	0	0.00	7.53	50	4,874	1.03%
2020/12/17	0	0.00	11	8.24	8.23	-11	4,514	-0.24%
2020/12/16	0	0.00	240	8.24	8.24	-240	4,527	-5.30%	大賣/鉅額交易
2020/12/09	12	8.20	10	8.18	8.18	2	4,456	0.04%
2020/12/07	10	8.35	0	0.00	8.31	10	4,615	0.22%
2020/12/03	0	0.00	6	8.45	8.45	-6	4,827	-0.12%
2020/11/26	100	8.57	0	0.00	8.51	100	4,767	2.10%
2020/11/16	1	8.76	0	0.00	8.72	1	4,846	0.02%
2020/11/13	1	8.93	0	0.00	8.93	1	4,688	0.02%
2020/11/11	1	9.00	0	0.00	8.94	1	4,583	0.02%
2020/11/06	3	9.17	0	0.00	9.19	3	4,196	0.07%
2020/10/12	0	0.00	30	9.26	9.25	-30	4,487	-0.67%
2020/10/07	0	0.00	3	9.41	9.41	-3	4,462	-0.07%
2020/10/06	0	0.00	3	9.43	9.44	-3	4,480	-0.07%
2020/09/30	0	0.00	4	9.54	9.60	-4	4,476	-0.09%
2020/09/29	2	9.65	0	0.00	9.62	2	4,490	0.04%
2020/09/28	0	0.00	1	9.66	9.64	-1	4,512	-0.02%
2020/09/25	8	9.86	0	0.00	9.83	8	4,446	0.18%
2020/09/24	1	9.83	0	0.00	9.83	1	4,412	0.02%
2020/09/11	0	0.00	8	9.52	9.54	-8	4,121	-0.19%
2020/09/04	10	9.57	0	0.00	9.57	10	3,846	0.26%
2020/09/03	0	0.00	1	9.43	9.47	-1	3,848	-0.03%
2020/09/02	0	0.00	3	9.51	9.51	-3	3,856	-0.08%
2020/09/01	3	9.53	0	0.00	9.50	3	3,937	0.08%
2020/08/25	0	0.00	1	9.44	9.47	-1	4,129	-0.02%
2020/08/24	1	9.56	0	0.00	9.57	1	4,094	0.02%
2020/08/20	21	9.63	0	0.00	9.82	21	4,076	0.52%
2020/08/12	0	0.00	3	9.63	9.63	-3	4,249	-0.07%
2020/08/11	0	0.00	15	9.48	9.52	-15	4,251	-0.35%
2020/08/10	1	9.48	0	0.00	9.46	1	4,286	0.02%
2020/08/06	2	9.44	4	9.47	9.48	-2	4,321	-0.05%
2020/08/04	2	9.68	0	0.00	9.66	2	4,334	0.05%
2020/07/21	51	9.93	10	9.91	9.92	41	5,155	0.80%
2020/07/17	0	0.00	11	10.15	10.13	-11	5,179	-0.21%
2020/07/16	13	10.19	2	10.12	10.17	11	5,266	0.21%
2020/07/06	0	0.00	10	10.37	10.28	-10	5,902	-0.17%
2020/07/03	10	10.50	2	10.49	10.49	8	6,016	0.13%
2020/07/01	1	10.68	0	0.00	10.72	1	5,956	0.02%
2020/06/30	1	10.80	0	0.00	10.79	1	5,974	0.02%
2020/06/29	10	10.85	0	0.00	10.92	10	6,026	0.17%
2020/06/18	2	10.91	2	10.87	10.88	0	6,680	0.00%
2020/06/17	0	0.00	10	10.97	10.93	-10	6,755	-0.15%
2020/06/11	10	11.01	0	0.00	11.01	10	7,310	0.14%
2020/06/09	30	10.92	0	0.00	10.89	30	7,561	0.40%
2020/06/08	10	10.97	0	0.00	10.93	10	7,670	0.13%
2020/06/05	21	11.05	0	0.00	11.04	21	7,652	0.27%
2020/06/02	0	0.00	5	11.39	11.40	-5	7,681	-0.07%
2020/06/01	1	11.40	16	11.42	11.44	-15	7,662	-0.20%
2020/05/28	1	11.48	0	0.00	11.61	1	7,680	0.01%
2020/05/27	1	11.50	0	0.00	11.54	1	7,762	0.01%
2020/05/26	41	11.51	0	0.00	11.52	41	7,787	0.53%
2020/05/25	1	11.70	15	11.75	11.68	-14	7,722	-0.18%
2020/05/19	0	0.00	20	11.70	11.70	-20	7,616	-0.26%
2020/05/15	5	11.79	0	0.00	11.79	5	7,557	0.07%
2020/05/13	0	0.00	5	11.78	11.70	-5	7,493	-0.07%
2020/05/12	0	0.00	22	11.76	11.74	-22	7,475	-0.29%
2020/05/11	32	11.59	0	0.00	11.61	32	7,445	0.43%
2020/05/08	10	11.74	0	0.00	11.73	10	7,408	0.13%
2020/05/04	13	12.00	0	0.00	12.04	13	7,075	0.18%
2020/04/30	1	11.65	0	0.00	11.66	1	6,684	0.01%
2020/04/29	2	11.90	18	11.91	11.90	-16	6,663	-0.24%
2020/04/21	10	12.42	25	12.55	12.57	-15	6,415	-0.23%
2020/04/20	1	12.21	20	12.20	12.20	-19	6,289	-0.30%
2020/04/17	2	12.09	34	12.02	12.17	-32	6,239	-0.51%
2020/04/16	5	12.50	20	12.52	12.43	-15	6,071	-0.25%
2020/04/15	1	12.38	30	12.46	12.45	-29	5,966	-0.49%
2020/04/14	4	12.51	30	12.59	12.50	-26	5,849	-0.44%
2020/04/10	1	12.87	0	0.00	12.81	1	5,597	0.02%
2020/04/09	3	12.92	0	0.00	12.88	3	5,539	0.05%
2020/04/08	3	12.90	0	0.00	12.85	3	5,435	0.06%
2020/04/07	4	13.04	0	0.00	13.04	4	5,250	0.08%
2020/04/06	10	13.33	0	0.00	13.33	10	5,130	0.19%
2020/04/01	2	13.56	0	0.00	13.55	2	4,968	0.04%
2020/03/30	12	13.81	0	0.00	13.62	12	4,811	0.25%
2020/03/27	3	13.55	0	0.00	13.58	3	4,640	0.06%
2020/03/26	16	13.67	0	0.00	13.52	16	4,496	0.36%
2020/03/25	32	13.66	5	13.74	13.70	27	4,302	0.63%
2020/03/24	7	14.15	0	0.00	14.20	7	4,138	0.17%
2020/03/23	8	14.95	0	0.00	15.06	8	3,995	0.20%
2020/03/20	23	14.76	14	14.99	14.40	9	3,899	0.23%
2020/03/19	53	15.55	0	0.00	15.74	53	3,660	1.45%
2020/03/17	15	14.23	5	14.11	14.25	10	3,310	0.30%
2020/03/16	3	13.80	15	13.85	13.87	-12	3,097	-0.39%
2020/03/13	20	13.75	30	13.86	13.35	-10	2,983	-0.34%
2020/03/12	10	12.78	24	12.98	13.05	-14	2,717	-0.52%
2020/03/11	10	12.43	5	12.23	12.47	5	2,568	0.19%
2020/03/10	15	12.48	5	12.37	12.27	10	2,519	0.40%
2020/03/09	0	0.00	10	12.22	12.33	-10	2,444	-0.41%
2020/03/06	2	11.98	8	11.98	11.97	-6	2,327	-0.26%
2020/03/02	20	12.13	0	0.00	12.07	20	2,163	0.92%
2020/02/27	0	0.00	4	12.02	12.00	-4	2,054	-0.19%
2020/02/03	1	11.96	6	12.02	11.97	-5	1,635	-0.31%
2020/01/31	0	0.00	4	11.80	11.84	-4	1,503	-0.27%
2020/01/13	5	11.29	1	11.29	11.29	4	1,512	0.26%
2020/01/07	0	0.00	6	11.49	11.48	-6	1,494	-0.40%
2019/12/31	0	0.00	5	11.38	11.38	-5	1,454	-0.34%
2019/12/27	1	11.30	0	0.00	11.30	1	1,458	0.07%
2019/12/25	4	11.38	0	0.00	11.37	4	1,469	0.27%
2019/12/17	6	11.33	0	0.00	11.32	6	1,462	0.41%
2019/12/11	5	11.72	0	0.00	11.71	5	1,391	0.36%
2019/12/02	0	0.00	8	11.94	11.92	-8	1,339	-0.60%
2019/11/27	1	11.77	0	0.00	11.76	1	1,325	0.08%
2019/11/21	0	0.00	2	11.94	11.87	-2	1,376	-0.15%
2019/11/15	1	11.88	0	0.00	11.91	1	1,347	0.07%
2019/11/05	3	11.85	0	0.00	11.80	3	1,378	0.22%
2019/11/04	3	11.98	0	0.00	11.91	3	1,369	0.22%
2019/11/01	2	12.10	0	0.00	12.08	2	1,337	0.15%
2019/10/31	2	12.08	0	0.00	12.11	2	1,352	0.15%
2019/10/30	3	12.15	0	0.00	12.13	3	1,341	0.22%
2019/10/29	2	12.15	0	0.00	12.14	2	1,329	0.15%
2019/10/25	2	12.20	5	12.18	12.20	-3	1,257	-0.24%
2019/10/23	1	12.23	0	0.00	12.27	1	1,198	0.08%
2019/10/22	5	12.25	0	0.00	12.24	5	1,087	0.46%
2019/10/17	5	12.34	0	0.00	12.34	5	1,085	0.46%
2019/10/14	2	12.45	0	0.00	12.45	2	1,079	0.19%
2019/10/01	3	12.63	0	0.00	12.60	3	1,055	0.28%
2019/09/19	2	12.71	0	0.00	12.71	2	1,123	0.18%
2019/08/20	0	0.00	5	13.22	13.21	-5	1,410	-0.35%
2019/08/19	5	13.27	0	0.00	13.26	5	1,438	0.35%
2019/08/15	0	0.00	15	13.49	13.48	-15	1,566	-0.96%
2019/08/13	0	0.00	10	13.41	13.42	-10	1,671	-0.60%
2019/08/05	0	0.00	2	13.40	13.38	-2	1,855	-0.11%
2019/08/01	0	0.00	3	13.06	13.07	-3	1,941	-0.15%
2019/07/31	3	12.98	0	0.00	12.98	3	1,942	0.15%
2019/07/24	0	0.00	2	12.87	12.89	-2	2,085	-0.10%
2019/07/23	2	12.88	0	0.00	12.89	2	2,086	0.10%
2019/06/24	0	0.00	1	13.27	13.28	-1	2,286	-0.04%
2019/06/21	1	13.30	0	0.00	13.35	1	2,302	0.04%
2019/05/31	20	13.75	0	0.00	13.78	20	2,419	0.83%
2019/05/27	0	0.00	10	13.98	13.95	-10	2,358	-0.42%
2019/05/14	0	0.00	10	13.73	13.71	-10	2,103	-0.48%
2019/05/13	0	0.00	20	13.55	13.64	-20	2,050	-0.98%
2019/05/10	10	13.45	10	13.39	13.46	0	2,012	0.00%
2019/05/07	10	13.20	0	0.00	13.17	10	1,908	0.52%
2019/04/30	5	13.24	0	0.00	13.22	5	1,821	0.27%
2019/04/29	4	13.21	0	0.00	13.25	4	1,840	0.22%
2019/04/25	1	13.14	0	0.00	13.13	1	1,867	0.05%
2019/04/16	0	0.00	4	13.27	13.26	-4	2,102	-0.19%
2019/03/05	0	0.00	1	14.12	14.12	-1	3,322	-0.03%
2019/02/27	1	14.03	0	0.00	14.02	1	3,379	0.03%
2019/02/18	2	14.33	0	0.00	14.34	2	3,691	0.05%
2019/02/12	2	14.44	0	0.00	14.44	2	4,114	0.05%
2019/02/11	2	14.53	0	0.00	14.53	2	4,147	0.05%
2019/01/22	0	0.00	2	14.78	14.77	-2	4,420	-0.05%
2019/01/21	1	14.70	1	14.71	14.72	0	4,473	0.00%
2019/01/18	2	14.79	0	0.00	14.79	2	4,535	0.04%
2019/01/15	24	14.94	0	0.00	14.87	24	4,858	0.49%
2019/01/14	0	0.00	24	15.06	15.04	-24	4,897	-0.49%
2019/01/11	15	14.90	0	0.00	14.93	15	4,902	0.31%
2019/01/09	9	14.96	0	0.00	15.00	9	4,823	0.19%
2019/01/03	0	0.00	3	15.40	15.40	-3	5,029	-0.06%
2018/12/20	0	0.00	12	15.09	15.16	-12	4,935	-0.24%
2018/12/19	12	14.98	0	0.00	14.96	12	4,833	0.25%
2018/12/18	0	0.00	24	15.07	15.04	-24	4,768	-0.50%
2018/12/17	24	14.99	0	0.00	14.93	24	4,698	0.51%
2018/12/14	0	0.00	24	15.10	15.02	-24	4,675	-0.51%
2018/12/12	4	14.98	0	0.00	14.93	4	4,580	0.09%
2018/12/11	0	0.00	5	15.10	15.13	-5	4,546	-0.11%
2018/12/07	0	0.00	3	15.03	15.06	-3	4,519	-0.07%
2018/12/06	5	15.10	0	0.00	15.18	5	4,489	0.11%
2018/12/05	8	14.80	1	14.83	14.82	7	4,455	0.16%
2018/12/04	1	14.58	1	14.54	14.60	0	4,419	0.00%
2018/11/30	0	0.00	2	14.81	14.86	-2	4,202	-0.05%
2018/11/29	2	14.78	1	14.83	14.83	1	4,206	0.02%
2018/11/28	2	14.86	0	0.00	14.86	2	3,983	0.05%
2018/11/27	5	15.08	10	15.10	15.06	-5	3,926	-0.13%
2018/11/26	5	14.95	0	0.00	15.07	5	3,901	0.13%
2018/11/23	0	0.00	5	15.13	15.26	-5	3,875	-0.13%
2018/11/21	13	15.15	5	15.15	15.12	8	3,681	0.22%
2018/11/19	2	14.98	0	0.00	15.00	2	3,574	0.06%
2018/11/14	2	15.06	0	0.00	15.08	2	3,511	0.06%
2018/11/13	15	15.31	0	0.00	15.12	15	3,497	0.43%
2018/11/08	0	0.00	3	14.81	14.84	-3	3,121	-0.10%
2018/11/07	3	14.92	0	0.00	14.94	3	3,081	0.10%
2018/11/06	3	14.98	0	0.00	15.08	3	3,098	0.10%
2018/11/02	2	14.99	0	0.00	14.92	2	3,051	0.07%
2018/10/30	0	0.00	8	15.41	15.44	-8	2,800	-0.29%
2018/10/26	0	0.00	2	15.53	15.60	-2	2,745	-0.07%
2018/10/25	5	15.54	0	0.00	15.51	5	2,675	0.19%
2018/10/24	3	15.23	1	15.14	15.17	2	2,507	0.08%
2018/10/23	0	0.00	1	15.04	15.13	-1	2,417	-0.04%
2018/10/08	0	0.00	5	14.15	14.17	-5	1,897	-0.26%
2018/10/04	3	13.90	0	0.00	13.88	3	1,796	0.17%
2018/10/03	0	0.00	10	13.72	13.72	-10	1,751	-0.57%
2018/08/16	0	0.00	1	13.96	13.94	-1	1,965	-0.05%
2018/07/30	0	0.00	2	13.67	13.68	-2	1,961	-0.10%
2018/07/12	2	14.13	0	0.00	14.13	2	2,388	0.08%
2018/07/06	0	0.00	1	14.54	14.40	-1	2,405	-0.04%
2018/06/20	0	0.00	2	14.18	14.13	-2	2,340	-0.09%
2018/06/19	0	0.00	4	14.20	14.24	-4	2,360	-0.17%
2018/06/06	1	13.89	0	0.00	13.86	1	2,475	0.04%
2018/06/04	5	14.08	60	14.11	14.02	-55	2,466	-2.23%
2018/05/31	60	14.33	0	0.00	14.33	60	2,433	2.47%
2018/05/11	0	0.00	5	14.37	14.38	-5	3,005	-0.17%
2018/05/09	5	14.57	0	0.00	14.59	5	2,986	0.17%
2018/04/27	0	0.00	5	14.80	14.79	-5	2,931	-0.17%
2018/04/25	1	14.81	0	0.00	14.81	1	2,839	0.04%
2018/04/20	0	0.00	9	14.43	14.47	-9	2,676	-0.34%
2018/04/18	12	14.42	0	0.00	14.42	12	2,586	0.46%
2018/04/17	0	0.00	15	14.42	14.51	-15	2,538	-0.59%
2018/04/11	10	14.30	0	0.00	14.28	10	2,518	0.40%
2018/04/09	5	14.39	0	0.00	14.37	5	2,524	0.20%
2018/03/28	0	0.00	2	14.45	14.47	-2	2,502	-0.08%
2018/03/06	2	14.71	0	0.00	14.62	2	2,437	0.08%
2018/02/21	0	0.00	1	14.90	14.77	-1	2,735	-0.04%
2018/02/09	0	0.00	18	15.39	15.28	-18	2,781	-0.65%
2018/02/08	1	14.94	0	0.00	15.00	1	2,663	0.04%
2018/02/06	17	15.18	3	15.14	15.17	14	2,702	0.52%
2018/02/05	0	0.00	1	14.48	14.48	-1	2,485	-0.04%
2018/02/02	1	14.33	0	0.00	14.27	1	2,492	0.04%
2018/01/18	1	14.28	0	0.00	14.30	1	2,475	0.04%
2018/01/17	1	14.45	0	0.00	14.43	1	2,436	0.04%
2018/01/10	0	0.00	12	14.69	14.69	-12	2,508	-0.48%