統一實 (9907)-富邦-竹東券商分點個股進出

台股 » 個股 » 統一實 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一實

(9907)

可現股當沖

股價
15.30
漲跌
▲0.20
漲幅
+1.32%
成交量
2,451張
產業
上市其他類股
270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

統一實 (9907)籌碼相關－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/05/15	0.4	15.15	0	0.00	15.10	0.4	2,295	0.02%
2024/05/13	0	14.90	5	15.00	15.05	-5	2,295	-0.22%
2024/05/10	1	14.90	0	0.00	15.00	1	2,295	0.04%
2024/05/09	0	14.95	0	0.00	14.75	0	2,303	0.00%
2024/05/07	0	15.10	0	0.00	15.05	0	2,295	0.00%
2024/05/06	0	0.00	10	15.10	15.10	-10	2,285	-0.44%
2024/05/03	2.1	15.20	0	0.00	15.10	2.1	2,276	0.09%
2024/04/24	5	14.70	0	0.00	14.65	5	2,211	0.23%
2024/04/22	1.5	14.77	0	0.00	14.80	1.5	2,242	0.07%
2024/04/19	0	14.50	0	0.00	14.50	0	2,201	0.00%
2024/04/18	0.5	14.60	0	0.00	14.65	0.5	2,171	0.02%
2024/04/12	11	14.65	0	0.00	14.70	11	2,151	0.51%
2024/04/11	0	14.50	0	0.00	14.60	0	2,140	0.00%
2024/04/01	1	14.50	0	0.00	14.55	1	2,086	0.05%
2024/03/28	0	0.00	5	14.30	14.30	-5	2,048	-0.24%
2024/03/27	0	0.00	5	14.25	14.30	-5	2,042	-0.24%
2024/03/25	2.1	14.41	2	14.35	14.35	0.1	1,976	0.01%
2024/03/21	11	14.90	5	14.75	14.85	6	1,924	0.31%
2024/03/20	14	14.71	0	0.00	14.85	14	1,883	0.74%
2024/03/19	2	14.30	0	0.00	14.25	2	1,715	0.12%
2024/03/18	1	13.90	90	13.92	14.05	-89	1,689	-5.27%
2024/03/15	1	14.05	0	0.00	14.05	1	1,636	0.06%
2024/03/14	20	14.20	0	0.00	14.20	20	1,572	1.27%
2024/03/13	1	14.45	10	14.20	14.25	-9	1,522	-0.59%
2024/03/11	10	14.50	1	14.50	14.55	9	1,463	0.62%
2024/03/08	3	14.43	1	14.30	14.50	2	1,460	0.14%
2024/03/07	17	14.65	0	0.00	14.60	17	1,414	1.20%
2024/03/06	12	15.14	5	15.17	15.15	7	1,289	0.54%
2024/03/05	20	15.45	6	15.45	15.60	14	1,242	1.13%
2024/03/04	1	15.45	0	0.00	15.40	1	1,238	0.08%
2024/03/01	20	15.50	2	15.53	15.45	18	1,247	1.44%
2024/02/29	2	15.60	0	0.00	15.50	2	1,246	0.16%
2024/02/23	0	0.00	1	15.90	15.75	-1	1,209	-0.08%
2024/02/21	0	0.00	1	15.90	15.90	-1	1,202	-0.08%
2024/02/20	0	0.00	1	15.70	15.70	-1	1,192	-0.08%
2024/01/17	1	15.35	0	0.00	15.30	1	1,067	0.09%
2024/01/16	2	15.60	0	0.00	15.55	2	1,032	0.19%
2024/01/12	0	0.00	0.3	15.95	15.85	-0.3	1,051	-0.03%
2024/01/10	0	0.00	2	15.75	15.70	-2	1,097	-0.18%
2024/01/05	0	0.00	2	16.08	16.00	-2	1,120	-0.18%
2023/12/28	0	0.00	1	16.20	16.25	-1	1,108	-0.09%
2023/12/15	0	0.00	2	16.30	16.35	-2	1,095	-0.18%
2023/12/07	0	0.00	1	16.05	16.05	-1	1,084	-0.09%
2023/12/05	0	0.00	1	16.20	16.20	-1	1,106	-0.09%
2023/12/01	0	0.00	4	16.10	16.10	-4	1,091	-0.37%
2023/11/22	1	16.15	0	0.00	16.15	1	1,095	0.09%
2023/11/21	6	16.10	0	0.00	16.15	6	1,107	0.54%
2023/11/16	1	15.90	0	0.00	15.85	1	1,108	0.09%
2023/11/15	0	0.00	1	15.85	16.00	-1	1,163	-0.09%
2023/11/10	0	0.00	8	15.88	15.90	-8	1,257	-0.64%
2023/11/09	3	15.70	0	0.00	15.75	3	1,257	0.24%
2023/11/03	0	0.00	5	16.05	16.05	-5	1,417	-0.35%
2023/10/31	0	0.00	3	15.75	15.70	-3	1,438	-0.21%
2023/10/27	0	0.00	2	15.95	16.00	-2	1,491	-0.13%
2023/10/25	0	0.00	2	15.90	15.95	-2	1,522	-0.13%
2023/10/24	6	15.66	0	0.00	15.65	6	1,543	0.39%
2023/10/20	25	15.57	20	15.65	15.70	5	1,572	0.32%
2023/10/16	1	16.25	0	0.00	16.10	1	1,579	0.06%
2023/10/13	0	0.00	10	16.35	16.35	-10	1,606	-0.62%
2023/09/20	2	16.80	0	0.00	16.80	2	2,640	0.08%
2023/09/15	1	16.80	4	16.75	16.80	-3	2,749	-0.11%
2023/09/14	2	16.75	0	0.00	16.75	2	2,792	0.07%
2023/09/08	8	16.80	0	0.00	16.85	8	2,976	0.27%
2023/09/07	0	0.00	0.1	17.00	16.95	-0.1	2,968	0.00%
2023/09/04	0	0.00	5	17.25	17.25	-5	3,080	-0.16%
2023/09/01	11	17.44	1	17.40	17.40	10	3,136	0.32%
2023/08/31	0	0.00	4	17.40	17.40	-4	3,146	-0.13%
2023/08/29	0	0.00	1	17.00	17.15	-1	3,201	-0.03%
2023/08/22	1	17.05	0	0.00	17.10	1	3,366	0.03%
2023/08/21	2	17.60	0	0.00	17.35	2	3,393	0.06%
2023/08/18	10	17.38	10	17.38	17.40	0	3,362	0.00%
2023/08/17	2	16.45	0	0.00	16.55	2	3,280	0.06%
2023/08/16	3	16.55	0	0.00	16.60	3	3,296	0.09%
2023/08/15	1	16.75	0	0.00	16.75	1	3,355	0.03%
2023/08/14	3	16.65	0	0.00	16.65	3	3,408	0.09%
2023/08/09	12	17.27	0	0.00	17.25	12	3,499	0.34%
2023/08/08	1	17.60	0	0.00	17.60	1	3,581	0.03%
2023/08/07	1	17.75	10.5	17.76	17.75	-9.5	3,960	-0.24%
2023/08/01	1	17.65	0	0.00	17.65	1	4,037	0.02%
2023/07/26	0	0.00	10	17.75	17.90	-10	4,114	-0.24%
2023/07/24	4	17.90	3	17.90	17.85	1	4,147	0.02%
2023/07/19	2	17.73	0	0.00	17.70	2	4,347	0.05%
2023/07/18	8	17.88	1	17.85	17.85	7	4,411	0.16%
2023/07/17	4	18.01	1	18.10	18.05	3	4,446	0.07%
2023/07/14	9	18.07	0	0.00	18.10	9	4,450	0.20%
2023/07/13	1	18.25	1	18.30	18.10	0	4,483	0.00%
2023/07/12	5	18.15	10	18.15	18.15	-5	4,530	-0.11%
2023/07/11	2	17.70	0	0.00	17.70	2	4,558	0.04%
2023/07/10	3	17.63	0	0.00	17.70	3	4,768	0.06%
2023/07/07	4	17.76	0	0.00	17.75	4	4,810	0.08%
2023/07/06	35	18.31	0	0.00	18.15	35	4,805	0.73%
2023/07/05	28	19.91	3	19.90	19.90	25	4,640	0.54%
2023/07/04	10	19.95	0	0.00	19.90	10	4,471	0.22%
2023/07/03	0	0.00	1	19.95	19.95	-1	4,426	-0.02%
2023/06/29	8	19.76	0	0.00	19.75	8	4,354	0.18%
2023/06/26	6	19.70	0	0.00	19.75	6	4,342	0.14%
2023/06/19	0	0.00	20	19.70	19.70	-20	4,300	-0.47%
2023/06/16	0	0.00	4	19.73	19.70	-4	4,342	-0.09%
2023/06/14	4	19.29	0	0.00	19.30	4	4,273	0.09%
2023/06/13	1	19.40	0	0.00	19.45	1	4,327	0.02%
2023/06/12	20	19.30	0	0.00	19.35	20	4,355	0.46%
2023/06/07	6	19.80	4	19.75	19.80	2	4,504	0.04%
2023/06/06	0	0.00	2	19.50	19.55	-2	4,624	-0.04%
2023/06/02	3	19.27	0	0.00	19.25	3	5,049	0.06%
2023/05/30	1	19.15	0	0.00	19.15	1	5,156	0.02%
2023/05/26	1	19.50	0	0.00	19.45	1	5,091	0.02%
2023/05/25	1	19.60	20	19.70	19.60	-19	5,068	-0.37%
2023/05/23	1	19.55	0	0.00	19.55	1	5,024	0.02%
2023/05/22	20	19.50	0	0.00	19.45	20	5,017	0.40%
2023/05/19	2	19.30	0	0.00	19.40	2	4,989	0.04%
2023/05/18	2	19.40	3	19.45	19.45	-1	4,940	-0.02%
2023/05/16	0	0.00	9	19.25	19.30	-9	4,836	-0.19%
2023/05/15	2	18.95	0	0.00	19.00	2	4,789	0.04%
2023/05/12	18	18.71	0	0.00	18.65	18	4,730	0.38%
2023/05/11	5	18.95	0	0.00	18.85	5	4,605	0.11%
2023/05/08	0	0.00	10	20.55	20.45	-10	4,179	-0.24%
2023/05/03	0	0.00	11	20.83	20.65	-11	4,161	-0.26%
2023/05/02	5	20.85	0	0.00	20.85	5	4,166	0.12%
2023/04/28	1	20.70	0	0.00	20.75	1	4,138	0.02%
2023/04/25	0	0.00	1	20.60	20.50	-1	4,025	-0.02%
2023/04/24	14	20.77	0	0.00	20.80	14	3,955	0.35%
2023/04/21	0	0.00	6	20.45	20.45	-6	3,879	-0.15%
2023/04/20	0	0.00	3	20.55	20.45	-3	3,792	-0.08%
2023/04/17	11	20.37	0	0.00	20.65	11	3,646	0.30%
2023/04/14	0	0.00	43	20.26	20.35	-43	3,577	-1.20%
2023/04/13	1	20.60	5	20.11	20.30	-4	3,514	-0.11%
2023/04/12	0	0.00	27	19.90	19.90	-27	3,291	-0.82%
2023/04/11	5	19.35	2	19.60	19.55	3	3,256	0.09%
2023/04/10	20	19.35	0	0.00	19.30	20	3,207	0.62%
2023/04/06	10	19.50	0	0.00	19.40	10	3,132	0.32%
2023/03/31	3	19.35	0	0.00	19.30	3	3,085	0.10%
2023/03/29	4	19.14	20	19.15	19.15	-16	2,991	-0.53%
2023/03/28	1	19.00	10	19.05	19.05	-9	2,991	-0.30%
2023/03/27	1	19.35	0	0.00	19.15	1	2,996	0.03%
2023/03/23	2	18.95	0	0.00	18.95	2	2,960	0.07%
2023/03/22	0	0.00	18	19.02	18.95	-18	2,976	-0.60%
2023/03/21	3	19.05	3	18.95	18.95	0	3,022	0.00%
2023/03/20	10	18.80	0	0.00	18.75	10	3,165	0.32%
2023/03/17	0	0.00	30	18.50	18.55	-30	3,182	-0.94%
2023/03/16	23	18.43	0	0.00	18.45	23	3,170	0.73%
2023/03/14	20	18.95	0	0.00	18.85	20	3,103	0.64%
2023/03/13	0	0.00	3	18.45	18.85	-3	3,121	-0.10%
2023/03/10	9	18.73	0	0.00	18.85	9	3,124	0.29%
2023/03/09	11	19.25	16	19.29	19.25	-5	3,081	-0.16%
2023/03/08	39	19.71	4	19.65	19.75	35	2,972	1.18%
2023/03/07	23	18.90	3	19.00	18.85	20	2,634	0.76%
2023/03/06	0	0.00	5	18.75	18.65	-5	2,537	-0.20%
2023/03/02	0	0.00	4	17.85	17.95	-4	2,412	-0.17%
2023/02/16	1	17.30	0	0.00	17.35	1	2,586	0.04%
2023/02/03	0	0.00	2	18.00	18.00	-2	2,936	-0.07%
2023/02/01	0	0.00	2	17.90	17.75	-2	2,921	-0.07%
2023/01/31	0	0.00	15	17.77	17.70	-15	2,927	-0.51%
2023/01/11	0	0.00	2	17.30	17.25	-2	3,101	-0.06%
2023/01/10	2	17.10	0	0.00	17.15	2	3,115	0.06%
2023/01/09	0	0.00	7	17.24	17.25	-7	3,140	-0.22%
2023/01/04	0	0.00	0.2	17.05	17.05	-0.2	3,295	-0.01%
2022/12/29	1	16.50	0	0.00	16.80	1	3,394	0.03%
2022/12/28	1.2	16.81	2	16.90	16.85	-0.8	3,387	-0.02%
2022/12/27	1	16.85	2	16.90	16.90	-1	3,405	-0.03%
2022/12/26	2	16.90	0	0.00	16.90	2	3,465	0.06%
2022/12/23	0	0.00	1	17.00	17.05	-1	3,490	-0.03%
2022/12/21	1	16.95	0	0.00	17.00	1	3,660	0.03%
2022/12/16	1	17.05	0	0.00	17.05	1	3,782	0.03%
2022/12/13	10	16.83	0	0.00	16.85	10	3,920	0.26%
2022/12/12	6	17.04	0	0.00	16.85	6	3,892	0.15%
2022/12/09	0	0.00	22	18.27	18.20	-22	3,772	-0.58%
2022/12/06	1	17.95	10	18.00	17.95	-9	3,875	-0.23%
2022/12/02	3	18.15	0	0.00	18.10	3	4,205	0.07%
2022/12/01	4	17.78	0	0.00	17.55	4	4,168	0.10%
2022/11/30	13	17.33	1	17.60	17.65	12	4,174	0.29%
2022/11/28	4	17.03	0	0.00	17.15	4	4,203	0.10%
2022/11/22	2	17.05	0	0.00	17.00	2	4,674	0.04%
2022/11/21	1	17.05	0	0.00	17.15	1	4,758	0.02%
2022/11/18	2	17.25	0	0.00	17.05	2	4,824	0.04%
2022/11/17	3	17.25	1	17.30	17.30	2	4,965	0.04%
2022/11/16	5	17.10	0	0.00	17.00	5	5,004	0.10%
2022/11/11	3	16.60	0	0.00	16.75	3	5,407	0.06%
2022/11/10	3	17.00	0	0.00	16.95	3	5,708	0.05%
2022/11/09	5	17.30	1	17.45	17.25	4	6,237	0.06%
2022/11/02	5	16.95	0	0.00	16.95	5	8,461	0.06%
2022/10/31	8	16.70	0	0.00	16.60	8	8,452	0.09%
2022/10/26	1	16.60	0	0.00	16.60	1	8,552	0.01%
2022/10/14	0	0.00	1	17.20	17.25	-1	8,681	-0.01%
2022/10/13	1	16.80	0	0.00	16.50	1	8,687	0.01%
2022/09/28	1	17.90	0	0.00	17.65	1	8,452	0.01%
2022/09/27	1	18.15	0	0.00	18.45	1	8,400	0.01%
2022/09/23	5	19.16	0	0.00	19.00	5	8,355	0.06%
2022/09/21	1	19.60	0	0.00	19.50	1	8,403	0.01%
2022/09/20	0	0.00	5	20.05	20.10	-5	8,359	-0.06%
2022/09/15	0	0.00	1	20.40	20.20	-1	8,321	-0.01%
2022/09/14	1	20.50	0	0.00	20.35	1	8,359	0.01%
2022/09/13	0	0.00	10	20.40	20.50	-10	8,378	-0.12%
2022/09/12	0	20.35	2	20.90	20.15	-2	8,328	-0.02%
2022/09/08	2	20.45	2.8	20.51	20.85	-0.8	8,159	-0.01%
2022/09/07	0	0.00	5	19.85	19.95	-5	7,994	-0.06%
2022/09/05	0	0.00	3	20.10	19.85	-3	7,901	-0.04%
2022/08/31	3	20.93	6	21.00	20.30	-3	7,768	-0.04%
2022/08/30	2	20.50	0	0.00	20.55	2	7,617	0.03%
2022/08/29	1	20.00	2	20.00	20.05	-1	7,468	-0.01%
2022/08/26	0	0.00	1	20.55	20.30	-1	7,403	-0.01%
2022/08/25	5	20.35	1	20.45	20.40	4	7,312	0.05%
2022/08/24	4	20.39	0	0.00	20.45	4	7,263	0.06%
2022/08/23	0	0.00	10	20.05	19.85	-10	7,127	-0.14%
2022/08/22	0	0.00	20	19.94	19.95	-20	7,066	-0.28%
2022/08/18	10	20.65	0	0.00	20.50	10	6,798	0.15%
2022/08/17	1	20.45	6	20.37	20.15	-5	6,510	-0.08%
2022/08/16	8	20.05	4	19.90	20.30	4	6,119	0.07%
2022/08/15	0	0.00	11	19.07	18.75	-11	5,632	-0.20%
2022/08/12	0	0.00	11	19.38	19.20	-11	5,416	-0.20%
2022/08/11	10	19.73	16	19.34	19.40	-6	5,173	-0.12%
2022/08/10	39	18.61	33	19.13	19.00	6	4,657	0.13%
2022/08/09	20	17.34	14	17.67	17.85	6	3,887	0.15%
2022/08/05	0	0.00	1	16.25	16.25	-1	3,470	-0.03%
2022/08/04	3	16.07	15	16.10	16.15	-12	3,513	-0.34%
2022/08/02	0	0.00	8	16.45	16.30	-8	3,595	-0.22%
2022/08/01	1	16.65	1	16.80	16.45	0	3,600	0.00%
2022/07/29	0	0.00	5	16.20	16.40	-5	3,556	-0.14%
2022/07/28	0	0.00	1	16.05	16.10	-1	3,500	-0.03%
2022/07/27	0	0.00	4	15.95	15.90	-4	3,459	-0.12%
2022/07/26	0	0.00	2	15.30	15.40	-2	3,385	-0.06%
2022/07/18	0	0.00	5	14.45	14.50	-5	3,465	-0.14%
2022/07/15	0	0.00	5	14.40	14.40	-5	3,467	-0.14%
2022/07/14	1	14.20	0	0.00	14.30	1	3,489	0.03%
2022/07/12	6	14.10	1	14.30	14.15	5	3,560	0.14%
2022/07/08	1	14.60	3	14.60	14.60	-2	3,724	-0.05%
2022/07/06	1	14.05	3	14.00	14.10	-2	3,914	-0.05%
2022/07/05	2	14.40	0	0.00	14.35	2	3,953	0.05%
2022/07/01	6	14.28	17	14.19	14.15	-11	4,162	-0.26%
2022/06/30	0	0.00	3	14.55	14.60	-3	4,142	-0.07%
2022/06/24	5	15.47	1	15.60	15.50	4	4,478	0.09%
2022/06/23	4	15.43	0	0.00	15.40	4	4,627	0.09%
2022/06/22	12	15.68	0	0.00	15.60	12	4,804	0.25%
2022/06/21	5	16.10	1	15.95	16.10	4	4,841	0.08%
2022/06/17	2	16.45	45	16.41	16.55	-43	5,169	-0.83%
2022/06/16	0	0.00	9	16.45	16.45	-9	5,270	-0.17%
2022/06/15	0	0.00	2	16.45	16.40	-2	5,403	-0.04%
2022/06/10	0	0.00	1	16.55	16.55	-1	6,176	-0.02%
2022/06/09	0	0.00	1	16.60	16.55	-1	6,457	-0.02%
2022/06/08	1	16.25	0	0.00	16.45	1	6,554	0.02%
2022/06/01	1	16.15	0	0.00	16.10	1	6,884	0.01%
2022/05/31	0	0.00	10	16.30	16.25	-10	6,868	-0.15%
2022/05/27	10	16.25	10	16.35	16.25	0	6,857	0.00%
2022/05/25	0	0.00	5	16.10	16.10	-5	6,866	-0.07%
2022/05/24	5	16.05	10	16.20	16.00	-5	6,889	-0.07%
2022/05/23	16	16.36	10	16.30	16.25	6	6,862	0.09%
2022/05/20	5	16.10	0	0.00	16.20	5	6,827	0.07%
2022/05/19	0	0.00	1	15.95	16.00	-1	6,886	-0.01%
2022/05/18	6	16.33	2	16.35	16.30	4	6,998	0.06%
2022/05/17	1	16.20	0	0.00	16.30	1	6,965	0.01%
2022/05/16	2	15.93	0	0.00	16.00	2	6,891	0.03%
2022/05/13	5	15.74	0	0.00	15.80	5	6,862	0.07%
2022/05/12	3	15.72	10	15.75	15.55	-7	6,846	-0.10%
2022/05/11	11	16.00	0	0.00	15.95	11	6,779	0.16%
2022/05/10	1	15.15	0	0.00	15.25	1	6,680	0.01%
2022/05/09	5	15.42	0	0.00	15.30	5	6,660	0.08%
2022/05/06	1	15.80	0	0.00	15.85	1	6,593	0.02%
2022/05/04	3	15.75	0	0.00	15.80	3	6,546	0.05%
2022/05/03	2	15.60	0	0.00	15.65	2	6,569	0.03%
2022/04/29	5	15.87	0	0.00	15.85	5	6,561	0.08%
2022/04/27	2	15.80	1	15.85	15.80	1	6,546	0.02%
2022/04/26	1	16.15	0	0.00	16.20	1	6,488	0.02%
2022/04/22	3	16.45	0	0.00	16.50	3	6,494	0.05%
2022/04/21	11	16.84	0	0.00	16.70	11	6,513	0.17%
2022/04/20	2	16.70	0	0.00	16.75	2	6,548	0.03%
2022/04/19	2	16.65	0	0.00	16.65	2	6,567	0.03%
2022/04/15	10	17.10	0.2	17.15	17.10	9.8	6,600	0.15%
2022/04/14	1	17.05	0	0.00	17.05	1	6,579	0.02%
2022/04/11	0	0.00	10	17.73	17.75	-10	6,252	-0.16%
2022/04/08	3	18.02	2	18.13	17.95	1	6,200	0.02%
2022/04/07	0	0.00	8	18.08	17.70	-8	6,124	-0.13%
2022/04/06	40	18.20	19	18.11	18.20	21	6,072	0.35%
2022/04/01	10	18.13	0	0.00	18.15	10	6,078	0.16%
2022/03/31	100	18.17	112	18.10	18.05	-12	6,045	-0.20%	大賣/
2022/03/30	15	17.76	602	17.88	17.70	-587	5,898	-9.95%	大賣/鉅額交易
2022/03/29	0	0.00	2	17.95	17.95	-2	5,706	-0.04%
2022/03/28	600	17.85	60	17.59	18.00	540	5,544	9.74%	大買/鉅額交易
2022/03/25	30	17.50	1	17.70	17.70	29	5,398	0.54%
2022/03/24	29	17.24	0	0.00	17.25	29	5,235	0.55%
2022/03/23	12	17.47	12	17.15	17.10	0	5,157	0.00%
2022/03/22	1	16.95	2	17.40	17.40	-1	4,999	-0.02%
2022/03/21	0	0.00	9	16.65	16.70	-9	4,802	-0.19%
2022/03/18	8	16.51	3	16.55	16.45	5	4,723	0.11%
2022/03/17	0	0.00	9	16.71	16.65	-9	4,631	-0.19%
2022/03/16	5	16.39	2	16.50	16.35	3	4,397	0.07%
2022/03/15	21	16.30	9	16.33	16.30	12	4,138	0.29%
2022/03/14	3	15.90	13	16.07	16.05	-10	3,765	-0.27%
2022/03/11	10	15.70	3	15.50	15.50	7	3,467	0.20%
2022/03/10	0	0.00	2	15.40	15.25	-2	3,319	-0.06%
2022/03/09	1	15.00	8	15.11	15.30	-7	3,252	-0.22%
2022/03/08	0	0.00	9	15.06	14.90	-9	3,174	-0.28%
2022/03/07	0	0.00	2	14.30	14.40	-2	2,975	-0.07%
2022/03/02	0	0.00	5	14.70	14.75	-5	2,926	-0.17%
2022/02/24	1	14.65	1	14.80	14.60	0	2,894	0.00%
2022/02/23	1	14.85	0.2	14.90	14.95	0.8	2,854	0.03%
2022/02/21	2	15.25	0	0.00	15.10	2	2,824	0.07%
2022/02/18	0	0.00	10	15.00	14.95	-10	2,761	-0.36%
2022/02/17	0	0.00	1	14.60	14.60	-1	2,643	-0.04%
2022/02/07	0	0.00	4	14.25	14.40	-4	2,680	-0.15%
2022/01/26	1	13.85	0	0.00	13.90	1	2,648	0.04%
2022/01/25	3	13.88	0	0.00	13.85	3	2,643	0.11%
2022/01/24	0	0.00	3	14.10	14.10	-3	2,621	-0.11%
2022/01/20	10	14.58	0	0.00	14.60	10	2,597	0.38%
2022/01/18	15	14.69	95	14.59	14.55	-80	2,572	-3.11%
2022/01/17	68	15.21	2	14.95	14.95	66	2,513	2.63%
2022/01/14	1	14.95	2	14.95	14.95	-1	2,440	-0.04%
2022/01/13	0	0.00	6	14.93	14.85	-6	2,404	-0.25%
2022/01/11	0	0.00	34	14.57	14.50	-34	2,280	-1.49%
2022/01/07	2	13.85	0	0.00	13.95	2	2,162	0.09%
2022/01/06	0	0.00	2	13.95	14.00	-2	2,129	-0.09%
2022/01/05	11	13.96	0	0.00	13.90	11	2,131	0.52%
2022/01/04	9	14.15	0	0.00	14.15	9	2,098	0.43%
2022/01/03	4	14.29	0	0.00	14.30	4	2,080	0.19%
2021/12/30	0	0.00	12	14.63	14.55	-12	2,053	-0.58%
2021/12/29	0	0.00	18	14.43	14.45	-18	2,011	-0.89%
2021/12/28	0	0.00	10	14.25	14.15	-10	1,953	-0.51%
2021/12/27	0	0.00	1	14.05	14.05	-1	1,932	-0.05%
2021/12/23	1	13.90	0	0.00	13.95	1	1,940	0.05%
2021/12/14	5	13.70	0	0.00	13.40	5	1,756	0.28%
2021/11/17	0	0.00	7	13.33	13.25	-7	1,805	-0.39%
2021/11/11	5	13.45	5	13.45	13.40	0	1,907	0.00%
2021/10/29	0	0.00	3	13.05	13.00	-3	1,952	-0.15%
2021/10/15	2	13.45	0	0.00	13.50	2	2,290	0.09%
2021/10/06	1	12.90	0	0.00	12.90	1	3,702	0.03%
2021/10/04	2	13.05	0	0.00	13.00	2	3,806	0.05%
2021/09/30	0	0.00	11	13.61	13.70	-11	3,895	-0.28%
2021/09/29	0	0.00	1	13.65	13.65	-1	3,968	-0.03%
2021/09/28	9	13.84	6	13.95	13.80	3	4,041	0.07%
2021/09/24	1	13.65	1	13.65	13.60	0	4,400	0.00%
2021/09/23	0	0.00	15	13.60	13.55	-15	4,722	-0.32%
2021/09/22	0	0.00	5	13.56	13.55	-5	5,255	-0.10%
2021/09/17	1	13.85	0	0.00	13.90	1	5,422	0.02%
2021/09/15	0	0.00	4	14.00	14.05	-4	5,545	-0.07%
2021/09/14	2	13.85	0	0.00	13.85	2	5,607	0.04%
2021/09/13	5	13.99	0	0.00	14.00	5	5,754	0.09%
2021/09/08	1	13.45	1	13.80	13.40	0	5,864	0.00%
2021/09/02	1	14.10	0	0.00	14.05	1	6,277	0.02%
2021/09/01	5	13.90	2	13.90	13.85	3	6,272	0.05%
2021/08/30	1	13.75	2	13.70	13.80	-1	6,367	-0.02%
2021/08/26	5	13.65	0	0.00	13.65	5	6,521	0.08%
2021/08/23	1	13.75	1	13.90	14.00	0	6,733	0.00%
2021/08/20	1	13.55	0	0.00	13.50	1	7,022	0.01%
2021/08/19	3	13.67	0	0.00	13.45	3	7,009	0.04%
2021/08/17	2	13.90	0	0.00	13.85	2	7,010	0.03%
2021/08/16	2	14.40	0	0.00	14.25	2	6,997	0.03%
2021/08/13	16	14.68	0	0.00	14.65	16	7,019	0.23%
2021/08/12	0	0.00	1	14.90	14.95	-1	7,030	-0.01%
2021/08/11	5	14.70	0	0.00	14.70	5	7,106	0.07%
2021/08/10	6	14.56	1	14.75	14.65	5	7,248	0.07%
2021/08/06	2	14.78	0	0.00	14.85	2	7,435	0.03%
2021/08/05	5	14.83	0	0.00	14.80	5	7,623	0.07%
2021/08/03	0	0.00	27	14.99	15.05	-27	8,085	-0.33%
2021/08/02	0	0.00	3	15.00	15.00	-3	8,572	-0.03%
2021/07/30	15	14.94	0	0.00	14.85	15	8,622	0.17%
2021/07/29	3	15.18	1	15.20	15.20	2	8,729	0.02%
2021/07/28	6	14.78	7	14.96	15.00	-1	8,958	-0.01%
2021/07/27	4	15.06	7	15.16	15.05	-3	9,144	-0.03%
2021/07/26	2	15.20	0	0.00	15.15	2	9,202	0.02%
2021/07/23	0	0.00	4	15.31	15.40	-4	9,274	-0.04%
2021/07/22	21	15.25	0	0.00	15.15	21	9,468	0.22%
2021/07/21	6	15.58	7	15.71	15.30	-1	9,513	-0.01%
2021/07/20	15	15.80	0	0.00	15.70	15	9,484	0.16%
2021/07/19	63	16.19	4	16.44	16.20	59	9,542	0.62%
2021/07/16	1	15.70	1	15.75	15.80	0	9,340	0.00%
2021/07/15	2	15.15	17	15.21	15.70	-15	9,316	-0.16%
2021/07/14	7	14.78	7	15.02	14.95	0	9,545	0.00%
2021/07/13	8	15.04	0	0.00	15.00	8	9,924	0.08%
2021/07/12	2	15.70	2	15.50	15.45	0	10,065	0.00%
2021/07/09	3	15.40	4	15.40	15.40	-1	10,137	-0.01%
2021/07/08	4	15.41	6	15.58	15.70	-2	10,329	-0.02%
2021/07/06	3	15.22	0	0.00	15.20	3	10,547	0.03%
2021/07/05	1	15.55	0	0.00	15.40	1	10,573	0.01%
2021/07/02	2	15.85	7	15.69	15.55	-5	10,592	-0.05%
2021/07/01	9	16.01	11	16.16	15.55	-2	10,497	-0.02%
2021/06/30	10	15.86	25	15.75	15.70	-15	10,303	-0.15%
2021/06/29	33	15.27	18	15.44	15.10	15	10,003	0.15%
2021/06/28	10	15.11	4	15.10	15.25	6	9,491	0.06%
2021/06/25	0	0.00	2	14.80	14.55	-2	9,329	-0.02%
2021/06/24	0	0.00	10	14.75	14.70	-10	9,310	-0.11%
2021/06/21	8	13.81	0	0.00	14.00	8	9,230	0.09%
2021/06/17	5	14.10	3	14.10	14.20	2	9,134	0.02%
2021/06/16	31	14.14	0	0.00	14.05	31	9,110	0.34%
2021/06/15	5	14.25	5	14.38	14.50	0	9,021	0.00%
2021/06/11	2	14.10	18	13.94	13.75	-16	8,852	-0.18%
2021/06/10	3	13.38	0	0.00	13.45	3	8,676	0.03%
2021/06/09	9	13.53	13	13.85	13.50	-4	8,659	-0.05%
2021/06/08	1	13.95	3	13.80	13.80	-2	8,636	-0.02%
2021/06/07	3	13.45	0	0.00	13.45	3	8,592	0.03%
2021/06/04	7	13.69	5	13.89	13.65	2	8,538	0.02%
2021/06/03	17	13.74	0	0.00	13.80	17	8,487	0.20%
2021/06/02	5	13.66	20	13.81	13.90	-15	8,423	-0.18%
2021/05/31	4	13.23	1	13.15	13.15	3	8,200	0.04%
2021/05/28	9	13.37	4	13.40	13.45	5	8,111	0.06%
2021/05/27	0	0.00	0.1	12.80	12.65	-0.1	7,819	0.00%
2021/05/26	5	12.65	0	0.00	12.85	5	7,818	0.06%
2021/05/25	7	12.84	0	0.00	12.80	7	7,783	0.09%
2021/05/20	1	12.50	0	0.00	12.45	1	7,669	0.01%
2021/05/18	2	13.00	0.5	13.00	13.00	1.5	7,579	0.02%
2021/05/14	7	12.65	2	12.93	12.55	5	7,316	0.07%
2021/05/13	1	13.05	1	12.60	12.70	0	7,205	0.00%
2021/05/12	7	14.02	2	14.43	13.75	5	7,015	0.07%
2021/05/11	18	15.26	5	15.95	15.25	13	6,832	0.19%
2021/05/10	3	16.25	13	15.62	16.25	-10	6,538	-0.15%
2021/05/06	17	14.98	14	14.93	14.90	3	5,984	0.05%
2021/05/05	3	15.08	8	14.85	14.95	-5	5,842	-0.09%
2021/05/04	9	14.26	4	14.83	14.30	5	5,607	0.09%
2021/04/29	2	15.80	1	15.40	15.40	1	5,275	0.02%
2021/04/28	11	15.81	11	15.91	15.90	0	5,190	0.00%
2021/04/27	0	0.00	8	15.61	15.60	-8	5,008	-0.16%
2021/04/26	3	15.30	1	15.20	15.20	2	4,900	0.04%
2021/04/23	1	15.20	46.5	15.15	15.20	-45.5	4,825	-0.94%
2021/04/22	17	16.04	5	16.69	15.70	12	4,645	0.26%
2021/04/21	5	15.25	0	0.00	15.55	5	4,099	0.12%
2021/04/20	14	15.39	5	15.32	15.50	9	3,934	0.23%
2021/04/19	25	14.86	4	15.12	15.70	21	3,612	0.58%
2021/04/16	2	14.05	6	14.13	14.30	-4	3,160	-0.13%
2021/04/15	0	0.00	1	13.65	13.80	-1	2,946	-0.03%
2021/04/14	28	13.53	1	13.30	13.30	27	2,819	0.96%
2021/04/12	5	13.23	7	13.14	13.20	-2	2,529	-0.08%
2021/04/09	0	0.00	1	12.60	12.75	-1	2,306	-0.04%
2021/04/08	0	0.00	21	12.36	12.50	-21	2,209	-0.95%
2021/04/06	0	0.00	5	12.26	12.25	-5	2,147	-0.23%
2021/04/01	3	11.90	0	0.00	12.00	3	2,094	0.14%
2021/03/31	3	11.93	0.2	12.00	11.95	2.8	2,083	0.14%
2021/03/29	0	0.00	2	12.00	12.05	-2	2,086	-0.10%
2021/03/26	0	0.00	6	12.10	12.05	-6	2,173	-0.28%
2021/03/25	0	0.00	1	11.95	11.95	-1	2,410	-0.04%
2021/03/24	0	0.00	7	11.65	11.75	-7	2,359	-0.30%
2021/03/18	2	11.35	0	0.00	11.40	2	2,278	0.09%
2021/03/16	5.1	11.32	1	11.35	11.35	4.1	2,346	0.17%
2021/03/09	0	0.00	2	11.33	11.40	-2	2,372	-0.08%
2021/03/02	0	0.00	10	11.20	11.10	-10	2,501	-0.40%
2021/02/26	9	10.91	0	0.00	10.95	9	2,488	0.36%
2021/02/25	0	0.00	20	11.20	11.15	-20	2,476	-0.81%
2021/02/24	5	11.10	0	0.00	11.15	5	2,495	0.20%
2021/02/22	20	11.00	15	11.00	11.10	5	2,485	0.20%
2021/02/18	10	10.70	0	0.00	10.90	10	2,562	0.39%
2021/02/02	0.2	10.35	0	0.00	10.25	0.2	2,626	0.01%
2021/01/27	0	0.00	5	10.25	10.30	-5	2,588	-0.19%
2021/01/20	5	10.25	0	0.00	10.20	5	2,550	0.20%
2020/12/29	3	11.95	0	0.00	11.90	3	2,162	0.14%
2020/12/28	5.1	12.00	1	12.00	11.95	4.1	2,138	0.19%
2020/12/24	0	11.60	0	0.00	11.65	0	2,083	0.00%
2020/12/22	3	11.97	12	11.91	11.85	-9	2,056	-0.44%
2020/12/21	7	12.09	3	11.60	12.30	4	2,005	0.20%
2020/12/18	1	11.25	0	0.00	11.25	1	1,766	0.06%
2020/12/16	5	11.35	0	0.00	11.35	5	1,883	0.27%
2020/12/03	0	0.00	5	11.40	11.25	-5	2,120	-0.24%
2020/12/02	0	0.00	3	11.35	11.40	-3	2,154	-0.14%
2020/12/01	1	11.45	0	0.00	11.45	1	2,155	0.05%
2020/11/30	2	11.65	0	0.00	11.65	2	2,125	0.09%
2020/11/26	0	0.00	0.1	11.20	11.20	-0.1	2,022	0.00%
2020/11/18	1	11.10	0	0.00	11.20	1	2,020	0.05%
2020/11/11	0	0.00	30	10.85	10.80	-30	2,052	-1.46%
2020/11/10	5	10.40	0	0.00	10.40	5	2,000	0.25%
2020/11/05	0	0.00	1	10.15	10.15	-1	2,039	-0.05%
2020/10/30	1	9.97	1	10.00	9.92	0	2,081	0.00%
2020/09/30	0	0.00	1	10.00	9.98	-1	2,246	-0.04%
2020/09/29	0	0.00	1	10.00	9.98	-1	2,249	-0.04%
2020/09/21	2	11.20	1	11.00	11.05	1	2,182	0.05%
2020/09/18	0	0.00	0.3	11.05	10.95	-0.3	2,118	-0.01%
2020/09/17	0	0.00	10	10.50	10.75	-10	2,031	-0.49%
2020/09/16	0.2	10.30	0	0.00	10.25	0.2	1,926	0.01%
2020/09/09	1	10.25	0	0.00	10.20	1	1,964	0.05%
2020/09/08	0	9.99	0	0.00	9.92	0	1,883	0.00%
2020/09/07	0	0.00	1	9.85	9.96	-1	1,897	-0.05%
2020/09/02	1.2	9.60	0	0.00	9.60	1.2	1,880	0.06%
2020/08/31	0	0.00	2	9.75	9.72	-2	1,904	-0.11%
2020/08/26	0	0.00	9	9.66	9.69	-9	1,899	-0.47%
2020/08/20	0.2	9.39	1	9.27	9.18	-0.8	1,874	-0.04%
2020/08/17	0	0.00	3	9.37	9.39	-3	1,805	-0.17%
2020/08/11	1	9.13	0	0.00	9.20	1	1,804	0.06%
2020/07/30	1	9.04	0	0.00	9.07	1	1,862	0.05%
2020/07/27	3	9.20	1.7	9.15	9.11	1.3	1,899	0.07%
2020/07/24	3	9.42	0	0.00	9.39	3	1,935	0.15%
2020/07/23	1	9.50	0	0.00	9.52	1	1,938	0.05%
2020/07/21	1	9.55	0	0.00	9.60	1	2,017	0.05%
2020/07/17	6	9.61	0	0.00	9.54	6	1,997	0.30%
2020/07/16	0	0.00	0.6	9.78	9.76	-0.6	1,968	-0.03%
2020/07/15	0	0.00	1	9.64	9.59	-1	1,925	-0.05%
2020/07/03	0	0.00	4	9.62	9.74	-4	1,935	-0.21%
2020/07/02	0	0.00	1	9.30	9.34	-1	1,852	-0.05%
2020/07/01	0	0.00	2	9.22	9.22	-2	1,851	-0.11%
2020/06/29	2	9.09	0	0.00	9.14	2	1,854	0.11%
2020/06/23	0	0.00	3	9.40	9.36	-3	1,858	-0.16%
2020/06/22	1	9.45	1	9.39	9.44	0	1,850	0.00%
2020/06/19	2	9.60	5	9.33	9.24	-3	1,841	-0.16%
2020/06/11	5	9.13	5	9.21	9.06	0	1,836	0.00%
2020/06/09	5	9.26	0	0.00	9.22	5	1,861	0.27%
2020/06/05	0	0.00	3	9.30	9.27	-3	1,875	-0.16%
2020/06/02	0.5	8.91	10	8.90	8.90	-9.5	1,848	-0.51%
2020/05/28	1	8.86	0	0.00	8.79	1	1,836	0.05%
2020/05/27	0	0.00	17	8.71	8.81	-17	1,833	-0.93%
2020/05/25	16	8.53	0	0.00	8.59	16	1,773	0.90%
2020/05/21	10	8.70	0	0.00	8.67	10	1,730	0.58%
2020/05/20	1	8.60	0	0.00	8.63	1	1,684	0.06%
2020/05/19	0	0.00	23	8.71	8.65	-23	1,666	-1.38%
2020/05/14	23	8.57	0	0.00	8.56	23	1,642	1.40%
2020/04/30	0	0.00	9	9.08	9.19	-9	1,462	-0.62%
2020/04/29	0	0.00	95	8.91	8.99	-95	1,440	-6.60%
2020/04/28	104	8.76	0	0.00	8.87	104	1,377	7.55%	大買/鉅額交易
2020/04/15	0	0.00	3	8.87	9.00	-3	1,255	-0.24%
2020/02/25	0	0.00	4	10.80	10.85	-4	835	-0.48%
2020/02/07	0	0.00	0	10.90	10.70	0	820	0.00%
2020/01/09	0	0.00	0	11.55	11.50	0	764	0.00%
2019/12/27	0.1	11.70	0	0.00	11.65	0.1	751	0.01%
2019/12/24	3	11.60	0	0.00	11.55	3	799	0.38%
2019/12/23	4	11.60	4	11.60	11.60	0	848	0.00%
2019/11/21	0.3	11.90	0	0.00	11.90	0.3	963	0.03%
2019/11/06	3	12.05	0	0.00	12.05	3	959	0.31%
2019/10/16	0	0.00	1	11.90	11.90	-1	958	-0.10%
2019/10/08	1	11.95	0	0.00	11.95	1	998	0.10%
2019/10/02	0	0.00	0.9	11.85	11.85	-0.9	1,128	-0.08%
2019/09/06	0	0.00	10	12.05	12.10	-10	1,057	-0.95%
2019/09/04	0.5	12.10	0	0.00	12.10	0.5	1,034	0.05%
2019/07/12	0.2	13.25	0	0.00	13.25	0.2	1,069	0.02%
2019/06/26	2	12.85	0	0.00	12.85	2	990	0.20%
2019/05/10	2	12.30	0	0.00	12.35	2	924	0.22%
2019/04/18	10	12.45	0	0.00	12.45	10	915	1.09%
2019/04/17	5	12.50	0	0.00	12.45	5	906	0.55%
2019/04/16	2	12.50	0	0.00	12.60	2	867	0.23%
2019/04/02	1	12.90	0	0.00	12.95	1	752	0.13%
2019/04/01	0	0.00	7	13.05	13.00	-7	771	-0.91%
2019/03/28	10	12.85	0	0.00	12.85	10	754	1.33%
2019/03/27	1	12.85	0	0.00	12.80	1	752	0.13%
2019/03/26	1	12.90	0	0.00	12.90	1	757	0.13%
2019/03/21	3	13.00	0	0.00	13.05	3	759	0.40%
2019/03/20	4	13.05	0	0.00	13.05	4	760	0.53%
2019/03/19	0	0.00	17	13.11	13.10	-17	769	-2.21%
2019/03/18	15	13.00	0	0.00	13.10	15	774	1.94%
2019/03/14	10	13.00	0	0.00	13.00	10	777	1.29%
2019/02/22	2	13.45	0	0.00	13.45	2	858	0.23%
2019/02/21	0	0.00	1	13.40	13.40	-1	854	-0.12%
2019/02/15	1	13.30	0	0.00	13.35	1	827	0.12%
2019/02/12	0	0.00	1	13.15	13.15	-1	888	-0.11%
2019/02/11	0	0.00	5	13.00	13.10	-5	884	-0.56%
2019/01/28	6	12.97	0	0.00	13.00	6	894	0.67%
2018/11/12	5	12.75	0	0.00	12.50	5	2,053	0.24%
2018/10/11	5	13.25	0	0.00	13.25	5	2,347	0.21%
2018/10/08	10	13.90	6	14.10	13.90	4	2,267	0.18%
2018/10/02	6	14.65	10	14.60	14.55	-4	2,134	-0.19%
2018/10/01	6	14.55	0	0.00	14.60	6	2,073	0.29%
2018/09/28	0	0.00	1	14.20	14.25	-1	2,033	-0.05%
2018/09/25	10	14.55	1	14.60	14.30	9	1,975	0.46%
2018/09/21	0	0.00	4	14.36	14.50	-4	1,943	-0.21%
2018/09/20	2	14.35	15	14.58	14.40	-13	1,886	-0.69%
2018/09/19	9	13.87	1	13.95	14.15	8	1,752	0.46%
2018/09/18	0	0.00	2	13.60	13.60	-2	1,595	-0.13%
2018/09/12	0	0.00	10	13.40	13.35	-10	1,556	-0.64%
2018/09/11	0	0.00	3	13.50	13.55	-3	1,537	-0.20%
2018/09/07	10	13.55	0	0.00	13.55	10	1,522	0.66%
2018/08/15	4	13.35	4	14.15	13.20	0	1,346	0.00%
2018/08/13	10	13.25	0	0.00	13.05	10	1,093	0.91%
2018/08/10	0	0.00	4	13.25	13.25	-4	1,055	-0.38%
2018/08/09	0	0.00	2.1	13.00	13.00	-2.1	1,007	-0.21%
2018/08/02	0	0.00	1	12.50	12.45	-1	908	-0.11%
2018/07/27	0	0.00	5	12.50	12.50	-5	898	-0.56%
2018/07/25	0	0.00	39	12.30	12.30	-39	879	-4.44%
2018/07/24	0	0.00	1	12.20	12.20	-1	885	-0.11%
2018/07/18	0	0.00	0	12.20	12.15	0	915	0.00%
2018/06/29	40	12.50	0	0.00	12.55	40	1,001	3.99%
2018/06/05	1	12.95	0	0.00	12.95	1	1,004	0.10%
2018/06/04	10	12.95	10	12.90	12.85	0	986	0.00%
2018/05/18	5	12.70	0	0.00	12.70	5	907	0.55%
2018/05/03	1	12.70	0	0.00	12.60	1	877	0.11%
2018/04/27	4	12.70	0	0.00	12.70	4	871	0.46%
2018/04/26	1	12.75	0	0.00	12.75	1	870	0.11%
2018/04/25	11	12.66	0	0.00	12.80	11	863	1.27%
2018/04/17	1	12.95	0	0.00	12.90	1	855	0.12%
2018/04/11	9	13.10	0	0.00	13.15	9	835	1.08%
2018/03/30	0	0.00	38	13.05	13.10	-38	789	-4.82%
2018/03/28	1	13.05	0	0.00	13.00	1	786	0.13%
2018/03/27	0	0.00	0.5	13.10	13.15	-0.5	810	-0.06%
2018/03/26	38	12.90	0	0.00	12.95	38	806	4.71%
2018/03/21	1	13.00	10	13.05	13.00	-9	799	-1.13%
2018/01/25	0	0.00	5	13.95	13.90	-5	746	-0.67%
2018/01/11	1	13.95	0	0.00	14.00	1	808	0.12%