永豐餘 (1907)-元大-大益券商分點個股進出

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

永豐餘

(1907)

可現股當沖

股價
30.70
漲跌
▲0.20
漲幅
+0.66%
成交量
1,358張
產業
上市造紙類股
719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

永豐餘 (1907)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/05/10	0	0.00	4	30.40	30.55	-4	1,739	-0.23%
2024/05/03	2	31.43	0	0.00	31.35	2	1,697	0.12%
2024/04/30	2	30.95	1	31.00	31.05	1	1,677	0.06%
2024/04/29	1	32.05	1	31.55	31.65	0	1,658	0.00%
2024/04/25	0	0.00	4	30.65	30.60	-4	1,570	-0.25%
2024/04/22	2	30.83	3	30.62	30.60	-1	1,595	-0.06%
2024/04/18	1	30.15	1	29.95	30.05	0	1,487	0.00%
2024/04/16	0	0.00	2	29.43	29.30	-2	1,472	-0.14%
2024/04/11	1	30.00	0	0.00	30.00	1	1,415	0.07%
2024/04/09	1	30.05	0	0.00	30.00	1	1,422	0.07%
2024/04/08	0	0.00	2	29.90	29.90	-2	1,442	-0.14%
2024/04/03	0	0.00	0.2	29.92	29.80	-0.2	1,451	-0.01%
2024/04/02	2	29.88	0	0.00	29.75	2	1,450	0.14%
2024/03/27	1	30.10	6	30.23	30.00	-5	1,447	-0.35%
2024/03/26	6	29.97	0	0.00	29.65	6	1,803	0.33%
2024/03/11	0	0.00	5	30.15	30.40	-5	3,364	-0.15%
2024/03/08	6	29.60	0	0.00	29.70	6	3,512	0.17%
2024/03/07	0	0.00	1	30.00	29.80	-1	3,625	-0.03%
2024/03/04	3.3	30.88	0	0.00	30.15	3.3	3,701	0.09%
2024/03/01	1	30.00	1	29.95	29.95	0	3,686	0.00%
2024/02/29	1	30.25	0	0.00	30.25	1	3,681	0.03%
2024/02/26	1	30.25	0	0.00	30.25	1	3,710	0.03%
2024/02/22	0	0.00	5	30.55	30.25	-5	3,741	-0.13%
2024/02/21	5	30.70	0	0.00	30.35	5	3,767	0.13%
2024/02/19	5	30.45	0	0.00	30.80	5	3,831	0.13%
2024/02/05	1	29.60	0	0.00	29.55	1	3,916	0.03%
2024/01/18	0.1	30.10	0	0.00	29.95	0.1	4,151	0.00%
2024/01/16	1	30.30	0	0.00	30.40	1	4,126	0.02%
2024/01/02	2	32.55	0	0.00	32.80	2	4,522	0.04%
2023/12/27	0	0.00	0.1	32.85	32.85	-0.1	4,555	0.00%
2023/12/26	0	0.00	2	32.70	32.75	-2	4,573	-0.04%
2023/12/25	2	33.13	0	0.00	32.50	2	4,680	0.04%
2023/12/22	3	33.38	10	33.43	33.25	-7	4,662	-0.15%
2023/12/21	10	33.50	3	33.77	32.75	7	4,624	0.15%
2023/12/20	0.6	32.18	0	0.00	32.40	0.6	4,275	0.01%
2023/12/19	2	32.18	5.3	32.14	32.15	-3.3	3,963	-0.08%
2023/12/18	19	33.58	0	0.00	32.65	19	3,663	0.52%
2023/12/15	0	0.00	3.1	33.85	34.20	-3.1	3,281	-0.09%
2023/12/14	0	0.00	1	35.10	34.20	-1	2,993	-0.03%
2023/12/11	1	34.35	0	0.00	34.55	1	2,869	0.03%
2023/12/07	1	34.20	0	0.00	33.50	1	2,791	0.04%
2023/12/06	1	34.75	5	34.75	34.40	-4	2,738	-0.15%
2023/12/05	0	34.50	9	34.82	34.95	-9	2,699	-0.33%
2023/12/04	0	0.00	1	34.25	34.55	-1	2,550	-0.04%
2023/12/01	0	31.70	7	32.51	32.75	-7	2,434	-0.29%
2023/11/29	1	31.35	0	0.00	31.30	1	2,353	0.04%
2023/11/28	3	31.70	0	0.00	31.30	3	2,353	0.13%
2023/11/24	0	0.00	1	31.00	31.00	-1	2,325	-0.04%
2023/11/20	0	0.00	8	30.44	30.65	-8	2,299	-0.35%
2023/11/17	5	30.75	5	31.10	30.75	0	2,289	0.00%
2023/11/16	3	30.85	0	0.00	30.75	3	2,290	0.13%
2023/11/15	0	0.00	1	30.20	30.15	-1	2,254	-0.04%
2023/11/13	1	29.00	0.2	29.05	29.05	0.8	2,236	0.04%
2023/11/08	0	0.00	0.2	29.45	29.20	-0.2	2,340	-0.01%
2023/11/07	0	0.00	1	29.70	29.45	-1	2,373	-0.04%
2023/11/06	1	29.50	0	0.00	29.60	1	2,453	0.04%
2023/11/03	5	29.66	0.2	29.65	29.55	4.8	2,491	0.19%
2023/11/02	5	28.90	5	29.10	29.10	0	2,542	0.00%
2023/10/24	1	30.45	3	30.25	30.40	-2	4,037	-0.05%
2023/10/20	1	31.05	0	0.00	30.95	1	4,276	0.02%
2023/10/18	0	0.00	1	31.50	31.90	-1	4,530	-0.02%
2023/10/16	3	31.97	7	32.15	32.05	-4	4,585	-0.09%
2023/10/13	3	31.72	1	32.30	31.35	2	4,625	0.04%
2023/10/12	0	0.00	2	31.20	31.70	-2	4,662	-0.04%
2023/10/11	0	0.00	0	31.40	31.55	0	4,711	0.00%
2023/10/06	0	32.50	1	32.50	32.80	-1	4,730	-0.02%
2023/10/03	0	0.00	6	32.70	32.70	-6	4,843	-0.12%
2023/10/02	1	32.40	0	0.00	32.40	1	4,840	0.02%
2023/09/28	0	0.00	0	32.55	32.55	0	4,895	0.00%
2023/09/27	1	31.00	0	0.00	30.95	1	4,858	0.02%
2023/09/21	0	0.00	0	31.10	30.40	0	5,501	0.00%
2023/09/19	0	0.00	6.1	31.24	31.05	-6.1	5,987	-0.10%
2023/09/14	1	31.80	0	0.00	31.35	1	7,693	0.01%
2023/09/06	0	0.00	1	31.30	30.90	-1	9,125	-0.01%
2023/09/05	0	0.00	2	31.45	31.50	-2	9,255	-0.02%
2023/09/04	1	31.70	2	31.60	31.75	-1	9,380	-0.01%
2023/09/01	2.1	31.25	0	0.00	31.35	2.1	9,519	0.02%
2023/08/31	1	31.35	0.5	31.25	31.45	0.5	10,013	0.00%
2023/08/30	0.1	31.00	0	31.45	31.45	0.1	10,465	0.00%
2023/08/29	1	30.70	0	0.00	30.95	1	10,618	0.01%
2023/08/28	2	30.10	0	0.00	30.00	2	10,915	0.02%
2023/08/24	0	30.20	0.7	29.95	29.95	-0.7	11,030	-0.01%
2023/08/23	0	30.00	1	30.25	30.20	-1	11,069	-0.01%
2023/08/22	5	29.50	8.3	29.79	29.95	-3.3	11,151	-0.03%
2023/08/21	2	30.08	0	0.00	30.15	2	11,227	0.02%
2023/08/16	2	30.65	0	0.00	30.25	2	11,618	0.02%
2023/08/14	0	0.00	2	31.05	31.00	-2	11,677	-0.02%
2023/08/10	9	32.87	1	32.55	32.55	8	11,687	0.07%
2023/08/09	0	0.00	1.1	34.01	33.95	-1.1	11,637	-0.01%
2023/08/08	2.1	34.84	2	34.60	34.35	0.1	11,614	0.00%
2023/08/07	0	0.00	5	35.27	34.95	-5	11,590	-0.04%
2023/08/04	2.1	36.72	2	36.80	36.45	0.1	11,574	0.00%
2023/08/02	1	36.55	4.2	37.89	36.60	-3.2	11,849	-0.03%
2023/08/01	1	36.70	5	36.55	36.85	-4	11,641	-0.03%
2023/07/31	3.1	36.57	2	37.70	36.85	1.1	11,678	0.01%
2023/07/28	19	37.20	11	37.33	37.05	8	11,688	0.07%
2023/07/27	18.2	38.28	21.2	38.58	39.05	-3	11,390	-0.03%
2023/07/26	5	36.75	10	36.83	36.60	-5	10,871	-0.05%
2023/07/25	12	36.65	11	35.68	36.10	1	10,871	0.01%
2023/07/24	5.1	35.94	1	36.45	35.90	4.1	10,924	0.04%
2023/07/21	3	35.72	14	34.77	34.75	-11	11,068	-0.10%
2023/07/20	3	35.10	15	35.10	35.70	-12	11,225	-0.11%
2023/07/19	11	34.10	6	34.21	33.75	5	11,672	0.04%
2023/07/18	20	35.94	1	35.80	34.80	19	12,347	0.15%
2023/07/17	11	36.94	2.3	36.71	36.75	8.7	12,675	0.07%
2023/07/14	2	36.28	0	0.00	36.15	2	12,620	0.02%
2023/07/13	2	35.28	6	35.10	35.35	-4	12,584	-0.03%
2023/07/12	0	36.40	0	0.00	36.30	0	12,522	0.00%
2023/07/11	1	36.65	0	36.70	36.70	1	12,513	0.01%
2023/07/10	17.1	36.75	2	36.73	36.25	15.1	12,484	0.12%
2023/07/07	2.1	36.72	0.2	36.75	36.85	1.9	12,419	0.02%
2023/07/06	10	37.32	3	37.10	36.95	7	12,387	0.06%
2023/07/05	6.2	38.05	0	0.00	37.70	6.2	12,319	0.05%
2023/07/04	11	38.78	9	38.76	38.20	2	12,252	0.02%
2023/07/03	5.3	37.47	57	37.67	37.95	-51.8	12,029	-0.43%
2023/06/30	7	36.92	2	37.00	37.25	5	11,850	0.04%
2023/06/29	11	36.68	9	36.92	37.50	2	11,757	0.02%
2023/06/28	16.1	36.10	0	0.00	35.85	16.1	11,551	0.14%
2023/06/27	43	37.05	3	36.98	36.50	40	11,452	0.35%
2023/06/26	45.1	39.34	40	39.52	39.40	5.1	11,122	0.05%
2023/06/21	1.1	36.56	22.1	36.93	37.50	-20.9	10,287	-0.20%
2023/06/20	7.1	34.29	5	34.86	35.20	2.1	9,759	0.02%
2023/06/19	15	33.78	0	0.00	33.75	15	9,387	0.16%
2023/06/16	0	35.20	0	0.00	35.00	0	8,869	0.00%
2023/06/15	3	35.57	1	35.95	36.15	2	8,396	0.02%
2023/06/14	3	36.30	0	0.00	35.60	3	8,340	0.04%
2023/06/13	17.2	36.27	0.5	36.15	36.20	16.7	8,236	0.20%
2023/06/12	1	37.75	0	0.00	36.70	1	8,118	0.01%
2023/06/09	0	0.00	22	37.38	37.65	-22	8,005	-0.27%
2023/06/08	3	37.00	2	37.40	36.90	1	7,872	0.01%
2023/06/07	2	36.95	7	37.01	37.00	-5	7,782	-0.06%
2023/06/06	4	37.21	8.3	37.01	37.00	-4.3	7,693	-0.06%
2023/06/05	4.3	35.47	26	35.24	36.50	-21.7	7,207	-0.30%
2023/06/02	1	33.00	0	0.00	33.30	1	6,786	0.01%
2023/06/01	15	32.48	20	32.75	33.05	-5	6,640	-0.08%
2023/05/31	6	31.68	2	31.65	31.70	4	6,361	0.06%
2023/05/30	4	31.90	2	32.10	32.10	2	6,304	0.03%
2023/05/29	2	32.78	0	0.00	32.50	2	6,287	0.03%
2023/05/26	1	32.20	0	0.00	32.20	1	6,281	0.02%
2023/05/25	2	33.45	2	33.35	33.50	0	6,216	0.00%
2023/05/24	5	33.61	2	33.63	33.95	3	6,123	0.05%
2023/05/23	0	0.00	2	33.08	33.40	-2	5,965	-0.03%
2023/05/22	2	31.90	11	31.94	32.05	-9	5,696	-0.16%
2023/05/19	0	0.00	2.3	31.53	31.45	-2.3	5,632	-0.04%
2023/05/18	1	31.65	1	31.60	31.50	0	5,563	0.00%
2023/05/17	2	30.95	21	31.35	31.40	-19	5,510	-0.34%
2023/05/16	1	30.95	0	0.00	30.75	1	5,444	0.02%
2023/05/15	1	30.85	1	30.85	30.80	0	5,416	0.00%
2023/05/12	0.1	30.70	0	0.00	30.90	0.1	5,376	0.00%
2023/05/11	0.1	30.70	0	0.00	30.75	0.1	5,361	0.00%
2023/05/10	2	31.13	10	31.75	31.25	-8	5,316	-0.15%
2023/05/09	16	32.54	17.3	32.68	32.15	-1.3	5,226	-0.02%
2023/05/08	1	31.85	1	31.75	31.75	0	4,906	0.00%
2023/05/04	11.1	31.91	4	31.94	32.25	7.1	4,796	0.15%
2023/05/02	5.1	30.82	1	31.25	31.35	4.1	4,518	0.09%
2023/04/28	0.1	31.00	10	30.95	30.80	-10	4,414	-0.23%
2023/04/27	2.1	31.32	13	30.98	31.05	-10.9	4,282	-0.26%
2023/04/26	11	31.34	33	31.16	31.75	-22	4,100	-0.54%
2023/04/25	41.1	30.64	20	30.56	30.40	21.1	3,748	0.56%
2023/04/24	36.1	31.12	5.1	31.37	31.45	31	3,508	0.88%
2023/04/21	12	31.43	9	32.01	30.25	3	2,970	0.10%
2023/04/20	11	29.98	4	29.75	30.00	7	2,203	0.32%
2023/04/18	0	0.00	6	27.88	27.95	-6	1,743	-0.34%
2023/04/17	14	27.48	0	0.00	27.45	14	1,706	0.82%
2023/04/13	0	0.00	1	27.50	27.55	-1	1,677	-0.06%
2023/04/07	0	0.00	1	26.90	27.15	-1	1,611	-0.06%
2023/03/31	2	26.55	0	0.00	26.55	2	1,594	0.13%
2023/03/28	10	26.70	4	26.60	26.70	6	1,620	0.37%
2023/03/24	2	25.90	0	0.00	25.90	2	1,564	0.13%
2023/03/23	0	0.00	6	26.00	26.00	-6	1,562	-0.38%
2023/03/21	1	26.25	0	0.00	26.10	1	1,571	0.06%
2023/03/20	0	0.00	2	26.15	26.25	-2	1,554	-0.13%
2023/03/17	0	0.00	1	26.45	26.30	-1	1,596	-0.06%
2023/03/13	2	27.05	0	0.00	27.10	2	1,814	0.11%
2023/03/09	1	28.05	0	0.00	28.00	1	1,802	0.06%
2023/03/08	0	0.00	2	27.15	27.15	-2	1,753	-0.11%
2023/03/07	2	27.55	0	0.00	27.40	2	1,744	0.11%
2023/03/06	5	27.35	0	0.00	27.60	5	1,711	0.29%
2023/03/03	1	27.45	2	27.50	27.50	-1	1,682	-0.06%
2023/03/02	0	0.00	2	27.00	27.10	-2	1,660	-0.12%
2023/03/01	1	26.75	0	0.00	27.00	1	1,689	0.06%
2023/02/24	2	26.75	19	26.86	27.15	-17	1,694	-1.00%
2023/02/23	0	0.00	2	26.60	26.55	-2	1,676	-0.12%
2023/02/17	0	0.00	1	25.90	26.05	-1	1,827	-0.05%
2023/02/15	0	0.00	1	25.95	25.75	-1	1,974	-0.05%
2023/02/09	1	26.10	0	0.00	26.05	1	2,083	0.05%
2023/02/08	1	26.10	0	0.00	26.20	1	2,091	0.05%
2023/02/02	0	0.00	0	25.90	26.05	0	2,227	0.00%
2023/02/01	1	25.90	0	0.00	25.60	1	2,284	0.04%
2023/01/31	1	25.50	16	25.80	25.80	-15	2,388	-0.63%
2023/01/12	0	0.00	1	25.50	25.50	-1	2,400	-0.04%
2023/01/11	1	25.10	0	0.00	25.25	1	2,390	0.04%
2023/01/09	0	0.00	1	25.05	25.05	-1	2,417	-0.04%
2023/01/06	0	0.00	1	24.90	24.95	-1	2,421	-0.04%
2023/01/05	1	24.90	0	0.00	24.90	1	2,438	0.04%
2023/01/04	1	25.00	1	24.90	24.85	0	2,435	0.00%
2022/12/20	0	0.00	1	24.50	24.35	-1	2,482	-0.04%
2022/12/19	8	24.70	0	0.00	24.80	8	2,485	0.32%
2022/12/15	8	25.00	0	0.00	24.90	8	2,453	0.33%
2022/12/14	0	0.00	2	24.98	25.10	-2	2,455	-0.08%
2022/12/12	1	24.75	0	0.00	24.80	1	2,422	0.04%
2022/12/09	2	24.90	1	24.95	25.00	1	2,443	0.04%
2022/12/07	2	25.28	0	0.00	25.25	2	2,357	0.08%
2022/12/05	10	26.28	5	25.85	25.95	5	2,274	0.22%
2022/12/01	0	0.00	1	27.45	27.50	-1	2,098	-0.05%
2022/11/30	1	27.30	0	0.00	27.40	1	2,073	0.05%
2022/11/25	0	0.00	21	27.20	27.15	-21	2,035	-1.03%
2022/11/24	3	27.08	2	27.10	27.10	1	2,043	0.05%
2022/11/23	13	27.72	0	0.00	27.35	13	2,026	0.64%
2022/11/22	5	27.97	0	0.00	28.10	5	1,996	0.25%
2022/11/21	5	27.77	2	27.90	27.60	3	1,946	0.15%
2022/11/18	1	27.35	1	27.45	27.15	0	1,908	0.00%
2022/11/16	1	28.40	2	28.55	28.00	-1	1,868	-0.05%
2022/11/15	1	28.65	0	0.00	28.10	1	1,866	0.05%
2022/11/14	1	27.65	1	27.75	27.85	0	1,791	0.00%
2022/11/11	0	0.00	4	26.95	26.95	-4	1,734	-0.23%
2022/11/07	0	0.00	2	25.20	26.00	-2	1,636	-0.12%
2022/11/04	0	0.00	3	24.35	24.75	-3	1,601	-0.19%
2022/11/03	2	24.60	0	0.00	24.60	2	1,586	0.13%
2022/11/01	3	25.75	0	0.00	25.75	3	1,513	0.20%
2022/10/31	0	0.00	1	26.55	25.55	-1	1,463	-0.07%
2022/10/28	1	26.55	0	0.00	26.55	1	1,413	0.07%
2022/10/27	1	26.15	1	26.75	26.75	0	1,327	0.00%
2022/10/25	0	0.00	1	23.75	23.75	-1	1,216	-0.08%
2022/10/24	0	0.00	1	24.00	24.00	-1	1,208	-0.08%
2022/10/20	1	24.05	0	0.00	24.40	1	1,196	0.08%
2022/10/18	2	24.85	0	0.00	25.00	2	1,144	0.17%
2022/10/12	0	0.00	1	23.90	24.00	-1	1,107	-0.09%
2022/10/03	0	0.00	1	23.65	23.55	-1	1,249	-0.08%
2022/09/29	1	23.15	0	0.00	23.70	1	1,266	0.08%
2022/09/19	0.2	24.35	0	0.00	24.10	0.2	1,279	0.01%
2022/09/02	1	24.25	0	0.00	24.25	1	1,376	0.07%
2022/08/30	1	24.20	0	0.00	24.20	1	1,375	0.07%
2022/08/22	8	25.51	4	25.79	25.40	4	1,443	0.28%
2022/08/18	1	24.75	2	24.30	24.55	-1	1,404	-0.07%
2022/08/17	1	23.80	0	0.00	23.70	1	1,364	0.07%
2022/08/16	1	23.80	0	0.00	23.65	1	1,363	0.07%
2022/07/29	0	0.00	17	24.11	24.10	-17	1,699	-1.00%
2022/07/25	0	0.00	1	24.10	24.00	-1	1,856	-0.05%
2022/07/20	1	23.65	0	0.00	23.40	1	1,869	0.05%
2022/07/14	1	24.10	0	0.00	24.20	1	1,762	0.06%
2022/07/06	1	24.75	0	0.00	24.65	1	1,676	0.06%
2022/06/28	1	26.55	0	0.00	26.60	1	1,658	0.06%
2022/06/20	0	0.00	1	25.95	25.45	-1	1,672	-0.06%
2022/06/13	0	0.00	1	26.55	26.60	-1	1,722	-0.06%
2022/06/10	0.1	27.30	0	0.00	27.20	0.1	1,729	0.00%
2022/05/30	1	27.80	0	0.00	28.15	1	1,800	0.06%
2022/05/27	1	27.30	0	0.00	27.35	1	1,782	0.06%
2022/05/26	1	27.00	0	0.00	26.90	1	1,785	0.06%
2022/05/25	0	0.00	0.4	26.50	26.60	-0.4	1,797	-0.02%
2022/05/23	0	0.00	1	26.95	26.95	-1	1,819	-0.05%
2022/05/18	0	0.00	10	26.79	27.05	-10	1,844	-0.54%
2022/05/17	1	26.40	0	0.00	26.35	1	1,791	0.06%
2022/05/16	1	26.70	1	26.25	26.25	0	1,763	0.00%
2022/05/12	0	0.00	8	28.35	28.30	-8	1,635	-0.49%
2022/05/11	2	30.15	1	29.95	29.80	1	1,605	0.06%
2022/05/10	1	30.80	0	0.00	30.75	1	1,626	0.06%
2022/05/09	1	30.95	0	0.00	30.55	1	1,643	0.06%
2022/05/05	1	31.70	0	0.00	31.75	1	1,731	0.06%
2022/05/04	0.8	32.15	0	0.00	31.85	0.8	1,736	0.05%
2022/05/03	1	33.15	1	32.45	32.45	0	1,736	0.00%
2022/04/27	0	0.00	2	31.10	31.05	-2	1,659	-0.12%
2022/04/25	1	31.80	0	0.00	31.80	1	1,693	0.06%
2022/04/19	2	32.60	0	0.00	32.70	2	1,763	0.11%
2022/04/15	1	32.20	0	0.00	32.20	1	1,788	0.06%
2022/04/11	0	0.00	1	32.85	32.60	-1	1,892	-0.05%
2022/03/31	0	0.00	5	34.20	34.20	-5	2,428	-0.21%
2022/03/28	1	33.55	1	33.85	33.90	0	2,588	0.00%
2022/03/21	0	0.00	1	33.20	33.25	-1	2,714	-0.04%
2022/03/17	0	0.00	3	32.35	32.40	-3	3,042	-0.10%
2022/03/16	3.7	32.01	2	32.20	32.10	1.7	3,046	0.06%
2022/03/14	0	0.00	31	34.04	33.85	-31	3,050	-1.02%
2022/03/11	0	0.00	1	33.50	33.30	-1	3,096	-0.03%
2022/03/10	1	33.30	0	0.00	33.40	1	3,106	0.03%
2022/03/08	1.3	32.05	0	0.00	32.00	1.3	3,189	0.04%
2022/03/07	4	33.34	0	0.00	32.95	4	3,199	0.13%
2022/02/25	1	33.60	0	0.00	33.60	1	3,572	0.03%
2022/02/24	2	34.50	0	0.00	34.20	2	3,596	0.06%
2022/02/22	1	34.80	1	34.80	34.75	0	3,841	0.00%
2022/02/21	2	35.33	4	35.35	35.40	-2	4,151	-0.05%
2022/02/17	0	0.00	43	34.88	34.80	-43	4,216	-1.02%
2022/02/15	39	34.50	38	34.68	34.45	1	4,324	0.02%
2022/02/14	0	0.00	2	34.48	34.50	-2	4,352	-0.05%
2022/02/10	1	35.00	0	0.00	35.30	1	4,440	0.02%
2022/02/08	6	34.29	6	34.24	34.40	0	4,433	0.00%
2022/02/07	1	34.25	0	0.00	34.40	1	4,405	0.02%
2022/01/26	0	0.00	2	32.85	32.85	-2	4,392	-0.05%
2022/01/25	6	32.92	0	0.00	32.70	6	4,489	0.13%
2022/01/24	0	0.00	1	32.80	33.40	-1	4,563	-0.02%
2022/01/21	0	0.00	45	33.55	33.40	-45	4,601	-0.98%
2022/01/19	0.1	34.10	0	0.00	33.90	0.1	4,607	0.00%
2022/01/18	1	34.50	0	0.00	34.45	1	4,590	0.02%
2022/01/13	0	0.00	0.1	35.20	35.10	-0.1	4,669	0.00%
2022/01/11	2	34.45	0	0.00	34.40	2	4,692	0.04%
2022/01/10	0	0.00	1	34.35	34.65	-1	4,754	-0.02%
2022/01/07	0	0.00	1	34.25	34.20	-1	4,776	-0.02%
2022/01/06	1	34.55	0.1	34.25	34.25	0.9	4,782	0.02%
2022/01/03	3	35.00	0.4	35.10	34.80	2.7	4,819	0.05%
2021/12/30	0.1	35.55	0	0.00	35.55	0.1	4,826	0.00%
2021/12/29	1	35.80	0	0.00	35.80	1	4,878	0.02%
2021/12/28	2	35.83	0	0.00	36.10	2	4,902	0.04%
2021/12/27	0	0.00	4.1	36.65	36.15	-4.1	4,874	-0.08%
2021/12/24	3	34.87	3	35.00	35.60	0	4,667	0.00%
2021/12/23	0	0.00	1	34.25	34.25	-1	4,624	-0.02%
2021/12/20	0	0.00	0.2	33.40	33.40	-0.2	6,199	0.00%
2021/12/16	0.1	33.80	1	33.50	33.50	-1	6,413	-0.01%
2021/12/14	6	34.61	3	34.82	33.75	3	6,455	0.05%
2021/12/13	0	0.00	1	34.45	34.50	-1	6,147	-0.02%
2021/12/10	0	0.00	2	34.60	34.60	-2	6,147	-0.03%
2021/12/09	1	34.85	0	0.00	34.90	1	6,171	0.02%
2021/12/08	0.1	34.90	0	0.00	34.85	0.1	6,168	0.00%
2021/12/07	1	34.65	3	34.70	35.10	-2	6,094	-0.03%
2021/12/06	4	34.74	5	34.74	34.60	-1	6,066	-0.02%
2021/12/03	0	0.00	1	35.00	34.90	-1	6,062	-0.02%
2021/12/01	3	34.52	1	34.55	34.65	2	5,990	0.03%
2021/11/30	79	34.69	3	34.98	34.55	76	5,961	1.27%
2021/11/29	9	33.82	0	0.00	33.85	9	5,853	0.15%
2021/11/25	0	0.00	1	34.45	34.75	-1	5,776	-0.02%
2021/11/24	0	33.90	0	0.00	34.20	0	5,734	0.00%
2021/11/23	0	0.00	2	33.30	33.30	-2	5,723	-0.03%
2021/11/19	0	0.00	6	34.78	33.80	-6	5,728	-0.10%
2021/11/18	13	34.49	4.1	34.30	35.25	9	5,544	0.16%
2021/11/17	1	32.90	0	0.00	33.05	1	5,242	0.02%
2021/11/16	1	33.30	6	33.35	33.20	-5	5,253	-0.10%
2021/11/12	1	33.15	2	33.13	33.10	-1	5,331	-0.02%
2021/11/11	0	0.00	5	33.40	33.65	-5	5,383	-0.09%
2021/11/10	12	33.62	6	33.85	33.70	6	5,452	0.11%
2021/11/09	1	33.25	2	33.50	33.25	-1	5,422	-0.02%
2021/11/05	0.1	32.15	0	0.00	32.50	0.1	5,516	0.00%
2021/11/04	5	33.15	0	0.00	32.50	5	5,573	0.09%
2021/11/03	1	32.70	1	32.95	32.75	0	5,577	0.00%
2021/11/02	2	32.73	0	0.00	32.55	2	5,591	0.04%
2021/11/01	3.1	32.34	0	0.00	32.35	3.1	5,570	0.06%
2021/10/29	2	31.60	3	31.83	32.00	-1	5,522	-0.02%
2021/10/28	1	31.25	3	31.15	31.20	-2	5,486	-0.04%
2021/10/26	0	0.00	2	31.75	31.65	-2	5,557	-0.04%
2021/10/21	2	31.70	0	0.00	31.60	2	5,731	0.03%
2021/10/20	0	0.00	2	31.50	31.00	-2	5,745	-0.03%
2021/10/19	4	31.85	2	31.35	31.35	2	5,840	0.03%
2021/10/15	0	0.00	1	31.50	31.40	-1	6,012	-0.02%
2021/10/08	0	0.00	2.2	31.03	30.95	-2.2	6,374	-0.03%
2021/10/07	5	30.82	3.2	31.19	31.25	1.8	6,482	0.03%
2021/10/06	3	31.17	9.1	30.87	30.25	-6.1	6,712	-0.09%
2021/10/05	2	30.70	0.3	31.22	31.50	1.7	6,932	0.02%
2021/10/04	3	32.57	0	0.00	31.50	3	7,035	0.04%
2021/10/01	3	32.72	4.2	33.14	32.85	-1.2	7,208	-0.02%
2021/09/30	2	34.28	1	34.10	34.15	1	7,973	0.01%
2021/09/29	6	35.33	11	35.48	34.10	-5	8,086	-0.06%
2021/09/28	36	37.61	16	37.14	36.30	20	8,003	0.25%
2021/09/27	25.2	35.40	25	35.98	36.90	0.2	7,601	0.00%
2021/09/24	8	34.88	4	34.24	33.55	4	7,983	0.05%
2021/09/22	0	0.00	1	32.70	32.90	-1	8,599	-0.01%
2021/09/17	3	33.37	0	0.00	32.95	3	8,810	0.03%
2021/09/15	1	34.25	0	0.00	34.20	1	9,090	0.01%
2021/09/13	1	35.00	0	0.00	35.20	1	10,534	0.01%
2021/09/08	1	34.00	0	0.00	33.85	1	11,667	0.01%
2021/09/07	2	34.60	0	0.00	34.70	2	11,846	0.02%
2021/09/06	0	0.00	2	34.65	34.65	-2	12,281	-0.02%
2021/09/02	1	35.45	0	0.00	35.20	1	13,873	0.01%
2021/08/31	2	36.03	0	0.00	35.85	2	15,797	0.01%
2021/08/30	0	0.00	2	36.33	36.25	-2	17,437	-0.01%
2021/08/27	0	37.30	0	0.00	37.05	0	18,717	0.00%
2021/08/26	1	36.90	0	0.00	37.00	1	19,933	0.01%
2021/08/25	0	0.00	4	36.38	36.25	-4	20,785	-0.02%
2021/08/23	1	35.40	0	0.00	35.65	1	21,102	0.00%
2021/08/20	0	0.00	9	34.92	34.65	-9	21,317	-0.04%
2021/08/19	0	0.00	10	34.50	34.10	-10	21,680	-0.05%
2021/08/18	1.1	35.26	1	34.50	35.60	0.1	21,780	0.00%
2021/08/17	1.1	35.00	5.1	35.27	34.60	-4	21,890	-0.02%
2021/08/16	2.2	36.25	1	37.10	36.05	1.2	21,946	0.01%
2021/08/13	1	38.00	0	0.00	38.30	1	21,970	0.00%
2021/08/12	0	0.00	0.4	38.35	38.20	-0.4	21,997	0.00%
2021/08/10	0	37.95	1	37.70	37.80	-1	22,189	0.00%
2021/08/05	2	38.70	0	0.00	38.70	2	22,587	0.01%
2021/08/02	1	38.75	1	39.55	39.60	0	23,541	0.00%
2021/07/30	2	39.90	0	0.00	39.75	2	23,547	0.01%
2021/07/29	0	0.00	20	40.10	40.00	-20	23,595	-0.08%
2021/07/28	0	0.00	2	38.10	38.85	-2	23,615	-0.01%
2021/07/27	1	39.00	0	0.00	39.00	1	23,682	0.00%
2021/07/26	9	40.06	0	0.00	39.90	9	23,804	0.04%
2021/07/23	0	0.00	18	40.73	40.85	-18	23,935	-0.08%
2021/07/22	2	39.48	1	39.60	39.35	1	24,006	0.00%
2021/07/21	9	40.05	1	39.60	39.25	8	24,056	0.03%
2021/07/20	1	40.80	0	0.00	40.75	1	24,035	0.00%
2021/07/19	0	0.00	1	41.85	41.70	-1	24,102	0.00%
2021/07/16	11	41.11	0	0.00	41.30	11	24,328	0.05%
2021/07/15	9	41.31	13	41.94	42.15	-4	24,369	-0.02%
2021/07/14	6	40.58	4	40.80	41.25	2	24,454	0.01%
2021/07/13	4	41.18	6	41.52	40.90	-2	24,605	-0.01%
2021/07/12	17	42.74	1	42.00	42.10	16	24,583	0.07%
2021/07/09	12.8	44.38	6	44.26	43.75	6.8	25,092	0.03%
2021/07/08	9	44.50	15	44.90	44.70	-6	25,452	-0.02%
2021/07/07	68.3	46.04	84	46.53	45.25	-15.7	26,102	-0.06%
2021/07/06	25	45.01	26	45.64	44.70	-1	25,579	0.00%
2021/07/05	7	44.26	13.5	44.56	44.50	-6.5	25,582	-0.03%
2021/07/02	24	45.13	17	46.05	44.80	7	25,639	0.03%
2021/07/01	28	46.21	32.2	46.64	45.60	-4.2	25,279	-0.02%
2021/06/30	19	45.59	21	45.41	45.70	-2	24,430	-0.01%
2021/06/29	12	44.36	12	44.33	43.80	0	23,871	0.00%
2021/06/28	26	43.78	14.6	43.61	44.00	11.4	23,785	0.05%
2021/06/25	7	44.64	19.5	44.70	44.30	-12.5	23,683	-0.05%
2021/06/24	7	44.56	15	44.80	44.95	-8	23,805	-0.03%
2021/06/23	22	44.58	17	45.62	44.00	5	23,763	0.02%
2021/06/22	57	45.86	49.2	45.95	44.45	7.8	23,479	0.03%
2021/06/21	7.3	43.57	35	43.71	44.45	-27.7	22,491	-0.12%
2021/06/18	24	43.54	3	43.45	43.25	21	22,031	0.10%
2021/06/17	9	45.47	8	45.64	44.30	1	21,851	0.00%
2021/06/16	4	44.50	5	44.20	43.95	-1	21,436	0.00%
2021/06/15	9	44.84	6	44.77	44.95	3	21,270	0.01%
2021/06/11	27	47.12	18	47.83	45.60	9	20,880	0.04%
2021/06/10	11	44.73	7	44.64	45.50	4	19,739	0.02%
2021/06/09	60.1	46.38	9	45.45	45.45	51.1	19,438	0.26%
2021/06/08	66	50.05	37	49.65	49.10	29	18,821	0.15%
2021/06/07	30.1	49.38	68	49.46	50.60	-37.9	17,681	-0.21%
2021/06/04	101.2	48.29	69	47.65	46.05	32.2	16,159	0.20%	大買/
2021/06/03	42	45.70	46	46.20	47.30	-4	15,117	-0.03%
2021/06/02	28	41.40	22.4	41.64	43.00	5.6	13,987	0.04%
2021/06/01	0	0.00	3	39.03	39.10	-3	13,318	-0.02%
2021/05/31	5	38.72	14	38.27	38.25	-9	13,351	-0.07%
2021/05/28	10.7	37.82	4	37.74	37.75	6.7	13,267	0.05%
2021/05/27	14	37.85	31	37.49	37.70	-17	13,224	-0.13%
2021/05/26	1	35.60	0	0.00	35.90	1	12,890	0.01%
2021/05/25	3	35.33	30	35.65	35.85	-27	12,765	-0.21%
2021/05/24	38	35.51	2	35.95	35.50	36	12,643	0.28%
2021/05/19	3	33.15	1	33.50	33.75	2	12,471	0.02%
2021/05/18	0	0.00	1	32.30	32.55	-1	12,390	-0.01%
2021/05/17	0.5	30.50	1	29.65	29.60	-0.5	12,320	0.00%
2021/05/14	4	32.34	0	0.00	31.65	4	12,175	0.03%
2021/05/13	5	32.30	17	31.66	32.50	-12	12,028	-0.10%
2021/05/12	5	33.17	12	34.38	32.55	-7	11,875	-0.06%
2021/05/11	20	38.23	17	37.64	36.10	3	11,647	0.03%
2021/05/10	23	37.42	3	37.70	37.30	20	11,138	0.18%
2021/05/07	2	35.28	0	35.70	35.85	2	10,910	0.02%
2021/05/06	0	0.00	1	35.55	35.55	-1	10,898	-0.01%
2021/05/05	0	0.00	11	35.33	35.80	-11	10,841	-0.10%
2021/05/04	1	36.00	8	34.82	35.00	-7	10,795	-0.07%
2021/05/03	13	37.02	2	37.10	36.55	11	10,641	0.10%
2021/04/29	11	38.23	0	38.00	38.00	11	10,523	0.10%
2021/04/28	3	39.25	9	39.25	39.15	-6	10,391	-0.06%
2021/04/27	5	38.79	4	38.63	39.00	1	10,300	0.01%
2021/04/26	8	38.61	6	38.97	39.10	2	10,262	0.02%
2021/04/23	3	37.62	3	38.17	38.45	0	10,189	0.00%
2021/04/22	11	38.38	4	38.80	37.85	7	10,228	0.07%
2021/04/21	14	38.46	22.3	38.95	38.70	-8.3	9,979	-0.08%
2021/04/20	11	38.58	2	38.95	38.40	9	9,815	0.09%
2021/04/19	8	39.13	7	38.91	39.20	1	9,689	0.01%
2021/04/16	7	38.84	19	38.82	38.85	-12	9,457	-0.13%
2021/04/15	19	38.62	10	39.20	38.35	9	9,313	0.10%
2021/04/14	9.4	36.96	7	36.63	38.00	2.4	8,612	0.03%
2021/04/13	18.1	37.03	11	36.93	37.10	7.1	8,244	0.09%
2021/04/12	5	33.25	11.2	33.76	34.65	-6.2	7,454	-0.08%
2021/04/09	9	31.94	3	31.73	31.50	6	7,196	0.08%
2021/04/08	5	33.25	3	33.30	33.20	2	7,070	0.03%
2021/04/07	0	0.00	14	31.62	31.60	-14	7,209	-0.19%
2021/04/06	4	31.35	3	31.30	31.55	1	7,685	0.01%
2021/04/01	1	31.45	1	30.85	31.25	0	7,829	0.00%
2021/03/31	2	31.60	11	31.20	31.50	-9	7,758	-0.12%
2021/03/30	4	31.18	1	31.20	31.25	3	7,676	0.04%
2021/03/29	14	31.40	12	31.05	30.95	2	7,605	0.03%
2021/03/26	9	29.80	0	0.00	29.60	9	7,504	0.12%
2021/03/25	12	29.58	5	29.79	29.50	7	7,414	0.09%
2021/03/24	0	0.00	1	29.05	28.95	-1	7,315	-0.01%
2021/03/23	2	28.73	2	28.65	28.55	0	7,354	0.00%
2021/03/19	3	28.93	1	29.25	28.95	2	7,698	0.03%
2021/03/18	1	29.15	1	29.25	29.00	0	7,750	0.00%
2021/03/17	4	28.99	0	0.00	29.20	4	7,823	0.05%
2021/03/16	1.1	29.05	1	29.00	29.05	0.1	7,835	0.00%
2021/03/15	0.1	29.40	0	0.00	29.35	0.1	7,745	0.00%
2021/03/12	7	29.90	5	29.65	29.90	2	7,711	0.03%
2021/03/11	1	30.15	1	30.15	29.60	0	7,688	0.00%
2021/03/10	0	0.00	1	28.95	29.65	-1	7,614	-0.01%
2021/03/09	0	0.00	5	29.52	29.70	-5	7,508	-0.07%
2021/03/08	0	0.00	9	28.67	28.55	-9	7,339	-0.12%
2021/03/05	6	28.36	0	0.00	28.30	6	7,301	0.08%
2021/03/04	0	0.00	2	28.33	28.85	-2	7,205	-0.03%
2021/03/03	2	27.75	1	27.85	28.00	1	7,040	0.01%
2021/03/02	1	27.85	1	28.05	27.05	0	6,998	0.00%
2021/02/26	1	27.00	10	27.24	27.25	-9	6,861	-0.13%
2021/02/23	6	27.70	0	0.00	27.70	6	6,822	0.09%
2021/02/22	0	0.00	1	26.80	26.70	-1	6,790	-0.01%
2021/02/19	1	26.10	8.1	26.11	26.55	-7.1	6,848	-0.10%
2021/02/18	6	26.49	5	26.37	26.50	1	7,025	0.01%
2021/02/17	3	25.73	3	25.62	25.90	0	7,305	0.00%
2021/02/04	0	0.00	25	24.10	24.10	-25	7,925	-0.32%
2021/02/03	0	0.00	1	24.15	24.25	-1	7,969	-0.01%
2021/02/02	26	24.09	0	0.00	24.35	26	8,079	0.32%
2021/02/01	1	23.90	0	0.00	23.70	1	8,162	0.01%
2021/01/29	0	0.00	3	23.67	23.40	-3	8,190	-0.04%
2021/01/28	1	23.85	1	24.35	23.75	0	8,271	0.00%
2021/01/26	0	0.00	14	24.42	24.30	-14	8,278	-0.17%
2021/01/25	3	24.83	0	0.00	24.95	3	8,338	0.04%
2021/01/22	2	24.58	0	0.00	24.60	2	8,431	0.02%
2021/01/21	2	25.03	0	0.00	24.80	2	8,456	0.02%
2021/01/20	3	24.40	2	24.55	24.25	1	8,455	0.01%
2021/01/19	1	25.30	10	25.30	25.50	-9	8,541	-0.11%
2021/01/18	2	25.45	13	24.92	25.30	-11	8,876	-0.12%
2021/01/15	3	25.70	8	25.48	25.35	-5	8,817	-0.06%
2021/01/14	2	26.78	0	0.00	26.80	2	8,867	0.02%
2021/01/13	1	27.25	10	27.35	27.25	-9	8,857	-0.10%
2021/01/12	52	27.45	54	27.11	27.20	-2	8,836	-0.02%
2021/01/11	1	27.30	2	27.40	27.25	-1	8,759	-0.01%
2021/01/08	6	27.25	7	27.41	27.25	-1	8,755	-0.01%
2021/01/07	13	27.40	57	27.98	27.40	-44	8,663	-0.51%
2021/01/06	6	27.94	9	27.36	27.75	-3	8,579	-0.04%
2021/01/05	7	28.38	2	28.48	28.40	5	8,453	0.06%
2021/01/04	8	29.27	5	29.10	29.30	3	8,379	0.04%
2020/12/31	58	29.29	4.5	29.37	29.45	53.5	8,298	0.64%
2020/12/30	22	29.91	114	29.83	29.35	-92	8,200	-1.12%	大賣/
2020/12/29	155	29.82	3	29.18	28.70	152	7,881	1.93%	大買/鉅額交易
2020/12/28	3	27.52	6.1	27.81	28.25	-3.1	7,371	-0.04%
2020/12/25	0	0.00	20	25.75	25.70	-20	7,144	-0.28%
2020/12/24	0	0.00	8	25.79	25.75	-8	7,141	-0.11%
2020/12/23	7	25.40	2	25.50	25.90	5	7,120	0.07%
2020/12/22	22	26.02	2	25.95	25.30	20	7,089	0.28%
2020/12/18	0	0.00	7	24.58	24.70	-7	6,968	-0.10%
2020/12/17	7	24.96	1	24.85	24.60	6	6,958	0.09%
2020/12/16	45	25.68	45	25.11	25.15	0	6,943	0.00%
2020/12/15	5	24.85	0	0.00	24.90	5	6,702	0.07%
2020/12/11	0	0.00	3	23.90	24.40	-3	6,600	-0.05%
2020/12/10	3	24.15	0	0.00	23.65	3	6,600	0.05%
2020/12/07	0	0.00	0.2	23.50	23.25	-0.2	6,757	0.00%
2020/12/04	0	0.00	22	23.80	23.75	-22	6,785	-0.32%
2020/12/01	2	24.15	0	0.00	24.45	2	6,805	0.03%
2020/11/30	0.5	23.80	63	24.52	23.80	-62.5	6,803	-0.92%
2020/11/26	0	0.00	2	23.70	23.70	-2	6,975	-0.03%
2020/11/25	0	0.00	15	23.30	23.40	-15	7,091	-0.21%
2020/11/24	0	0.00	1	23.00	23.00	-1	7,352	-0.01%
2020/11/23	3	23.00	0	0.00	23.00	3	7,431	0.04%
2020/11/20	0	0.00	61	22.96	23.05	-61	7,517	-0.81%
2020/11/19	1	23.15	2	22.93	22.90	-1	7,522	-0.01%
2020/11/18	1	23.10	70	22.72	23.05	-69	7,638	-0.90%
2020/11/17	3	23.03	43	22.84	22.95	-40	7,594	-0.53%
2020/11/16	23	22.82	1	22.90	23.15	22	7,567	0.29%
2020/11/13	27	22.21	43	21.93	22.35	-16	7,409	-0.22%
2020/11/12	0	0.00	2	20.73	20.65	-2	6,973	-0.03%
2020/11/10	1	20.30	1	20.90	20.25	0	7,360	0.00%
2020/11/09	1	21.15	22	21.47	21.40	-21	7,359	-0.29%
2020/11/06	0	0.00	1	20.30	20.60	-1	7,265	-0.01%
2020/11/05	0	0.00	1	20.85	20.25	-1	7,228	-0.01%
2020/11/04	0	0.00	4	20.14	20.15	-4	7,158	-0.06%
2020/11/03	2	20.18	3	20.12	20.10	-1	7,149	-0.01%
2020/11/02	0	0.00	1	20.00	20.20	-1	7,115	-0.01%
2020/10/30	3	20.03	0	0.00	19.40	3	7,023	0.04%
2020/10/28	1	20.00	3	19.87	19.80	-2	6,822	-0.03%
2020/10/27	5	20.02	4	19.96	19.80	1	6,759	0.01%
2020/10/26	9	20.03	6	20.08	19.95	3	6,608	0.05%
2020/10/22	0	0.00	1	18.95	18.40	-1	6,198	-0.02%
2020/10/21	0	0.00	3	18.30	18.50	-3	6,011	-0.05%
2020/10/20	0	0.00	2	18.05	18.20	-2	5,977	-0.03%
2020/10/16	1	18.05	30	18.25	18.20	-29	6,063	-0.48%
2020/10/13	0	0.00	1	18.40	18.25	-1	6,062	-0.02%
2020/10/08	0	0.00	5.1	18.00	18.00	-5.1	6,150	-0.08%
2020/10/06	1	17.85	0	0.00	17.85	1	6,362	0.02%
2020/09/29	1	17.30	0	0.00	17.10	1	6,414	0.02%
2020/09/28	1	17.15	0	0.00	17.15	1	6,430	0.02%
2020/09/25	1	17.00	0	0.00	16.80	1	6,485	0.02%
2020/09/24	1	16.95	8	16.98	16.80	-7	6,488	-0.11%
2020/09/23	1	17.80	0	0.00	17.45	1	6,492	0.02%
2020/09/22	5	17.70	0	0.00	17.70	5	6,468	0.08%
2020/09/18	3	18.60	0	0.00	18.70	3	6,355	0.05%
2020/09/17	1	18.40	0	0.00	18.40	1	6,303	0.02%
2020/09/16	1	18.15	8.3	18.33	18.45	-7.3	6,297	-0.12%
2020/09/15	1	17.95	2	18.05	18.30	-1	6,277	-0.02%
2020/09/14	1	17.90	63	17.75	17.85	-62	6,226	-1.00%
2020/09/11	4	18.23	1	17.80	17.75	3	6,317	0.05%
2020/09/10	7	18.69	1	18.60	18.50	6	6,251	0.10%
2020/09/09	0	0.00	2	18.45	18.70	-2	6,360	-0.03%
2020/09/08	0	0.00	4	18.54	18.60	-4	6,496	-0.06%
2020/09/07	1	18.40	1	18.65	18.50	0	6,449	0.00%
2020/09/04	0	0.00	2	18.10	18.25	-2	6,400	-0.03%
2020/09/03	2	18.50	4	18.48	18.55	-2	6,331	-0.03%
2020/09/02	4	18.58	120	18.65	18.50	-116	6,273	-1.85%	大賣/鉅額交易
2020/09/01	16	18.79	23.2	18.89	18.85	-7.2	6,185	-0.12%
2020/08/31	14	18.38	4	18.50	18.30	10	6,018	0.17%
2020/08/28	0	0.00	55.2	17.82	18.10	-55.2	5,847	-0.94%
2020/08/27	0	0.00	7	17.26	17.25	-7	5,544	-0.13%
2020/08/26	7	16.89	24	17.10	17.15	-17	5,413	-0.31%
2020/08/25	0	0.00	31	16.65	16.70	-31	5,280	-0.59%
2020/08/24	16	16.68	5	16.65	16.55	11	5,268	0.21%
2020/08/21	0	0.00	27	16.30	16.35	-27	5,186	-0.52%
2020/08/20	1	15.95	17.2	16.11	16.00	-16.2	5,169	-0.31%
2020/08/19	51	15.86	46	16.23	16.75	5	5,007	0.10%
2020/08/18	2	16.30	20	16.28	15.85	-18	4,830	-0.37%
2020/08/17	16	15.68	2	15.58	16.20	14	4,566	0.31%
2020/08/14	0	0.00	74	14.63	14.75	-74	4,246	-1.74%
2020/08/13	100	14.44	0	0.00	14.40	100	4,091	2.44%
2020/08/12	1	14.15	1	14.20	14.25	0	3,998	0.00%
2020/08/11	1	14.10	0	0.00	14.05	1	4,020	0.02%
2020/08/10	0	0.00	8	14.06	14.10	-8	4,056	-0.20%
2020/08/04	0	0.00	1	13.65	13.65	-1	4,047	-0.02%
2020/08/03	0	0.00	2	13.65	13.65	-2	4,050	-0.05%
2020/07/29	0	0.00	1	13.55	13.60	-1	4,046	-0.02%
2020/07/28	0	0.00	1	13.35	13.30	-1	4,048	-0.02%
2020/07/27	1	13.45	0	0.00	13.45	1	4,044	0.02%
2020/07/22	12	14.21	11	14.20	14.00	1	4,067	0.02%
2020/07/17	0	0.00	2	13.65	13.65	-2	3,899	-0.05%
2020/07/16	0	0.00	2	13.95	13.90	-2	3,901	-0.05%
2020/07/15	1	13.90	3	13.82	13.90	-2	3,856	-0.05%
2020/07/14	11	14.47	2	14.40	14.30	9	3,778	0.24%
2020/07/07	4	14.40	0	0.00	14.35	4	3,562	0.11%
2020/07/06	0	0.00	7	14.24	14.40	-7	3,547	-0.20%
2020/07/02	0	0.00	3	14.12	14.15	-3	3,476	-0.09%
2020/06/29	2	13.65	0	0.00	13.65	2	3,407	0.06%
2020/06/24	1	13.80	0	0.00	13.75	1	3,398	0.03%
2020/06/23	1	14.00	0	0.00	13.75	1	3,493	0.03%
2020/06/19	0	0.00	10	13.90	13.85	-10	3,546	-0.28%
2020/06/18	10	14.10	0	0.00	14.10	10	3,555	0.28%
2020/06/17	1	13.90	41	13.89	13.90	-40	3,505	-1.14%
2020/06/16	10	13.95	2	13.98	14.05	8	3,521	0.23%
2020/06/15	6	14.00	2	13.75	13.75	4	3,443	0.12%
2020/06/12	1	13.10	0	0.00	13.25	1	3,283	0.03%
2020/06/09	2	13.95	31	13.90	13.80	-29	3,419	-0.85%
2020/06/08	0	0.00	4.4	13.82	13.80	-4.4	3,472	-0.13%
2020/06/02	4	13.31	0	0.00	13.40	4	3,526	0.11%
2020/06/01	0	0.00	1	13.45	13.45	-1	3,556	-0.03%
2020/05/28	1	13.45	5	13.60	13.50	-4	3,609	-0.11%
2020/05/26	5	13.24	5	13.20	13.15	0	3,898	0.00%
2020/05/25	2	12.98	10	12.95	13.00	-8	4,359	-0.18%
2020/05/21	1	13.25	5	13.30	13.25	-4	4,477	-0.09%
2020/05/19	2	13.50	3	13.37	13.35	-1	4,513	-0.02%
2020/05/18	1	13.10	3	13.15	13.35	-2	4,524	-0.04%
2020/05/15	0	0.00	7	13.03	13.00	-7	4,476	-0.16%
2020/05/14	3	12.77	1	12.70	12.75	2	4,418	0.05%
2020/05/13	1	12.65	0	0.00	12.75	1	4,408	0.02%
2020/05/12	1	12.80	1	12.85	12.75	0	4,431	0.00%
2020/05/11	0	0.00	11	12.75	12.75	-11	4,426	-0.25%
2020/05/06	1	12.60	0	0.00	12.50	1	4,867	0.02%
2020/04/30	10	12.70	1	12.75	12.80	9	4,944	0.18%
2020/04/29	1	12.55	0	0.00	12.60	1	4,956	0.02%
2020/04/28	0	0.00	4	12.43	12.35	-4	5,002	-0.08%
2020/04/27	3	12.10	13	12.15	12.10	-10	5,278	-0.19%
2020/04/22	11	11.80	2	11.73	11.80	9	5,247	0.17%
2020/04/21	2	11.75	0	0.00	11.75	2	5,235	0.04%
2020/04/20	1	12.00	0	0.00	12.05	1	5,195	0.02%
2020/04/17	0	0.00	1	12.15	12.00	-1	5,189	-0.02%
2020/04/16	0	0.00	10	12.10	12.05	-10	5,155	-0.19%
2020/04/13	1	11.90	0	0.00	11.85	1	5,071	0.02%
2020/04/10	2	11.98	0	0.00	11.95	2	5,067	0.04%
2020/04/08	0	0.00	2	11.85	11.80	-2	5,045	-0.04%
2020/04/07	1	11.70	0	0.00	11.65	1	5,006	0.02%
2020/03/31	10	11.70	0	0.00	11.55	10	4,979	0.20%
2020/03/30	0	0.00	1	11.55	11.60	-1	4,971	-0.02%
2020/03/27	10	11.90	22	11.83	11.70	-12	4,981	-0.24%
2020/03/25	3	11.52	2	11.53	11.40	1	4,875	0.02%
2020/03/24	1	11.35	4	11.31	11.25	-3	4,863	-0.06%
2020/03/23	1	11.25	1	11.40	11.10	0	4,880	0.00%
2020/03/20	3	10.85	2	10.70	10.70	1	4,784	0.02%
2020/03/18	10	11.00	0.2	10.80	10.80	9.8	4,698	0.21%
2020/03/17	3	10.90	10	10.98	10.90	-7	4,632	-0.15%
2020/03/16	1	11.35	7	11.35	11.15	-6	4,568	-0.13%
2020/03/13	9	11.17	2	11.15	11.45	7	4,522	0.15%
2020/03/10	2	12.88	0	0.00	12.90	2	4,311	0.05%
2020/03/06	0	0.00	11	13.65	13.50	-11	4,159	-0.26%
2020/03/05	1	13.70	6	13.70	13.65	-5	4,126	-0.12%
2020/03/04	6	13.65	1	13.70	13.70	5	4,104	0.12%
2020/03/03	6	13.79	0	0.00	13.75	6	4,080	0.15%
2020/03/02	0	0.00	1	13.80	13.55	-1	4,019	-0.02%
2020/02/27	24	14.43	18	14.46	13.90	6	3,967	0.15%
2020/02/26	28	14.27	73.1	14.33	14.25	-45.1	3,662	-1.23%
2020/02/25	1	13.80	0	0.00	13.60	1	3,167	0.03%
2020/02/24	3	13.80	11	13.89	13.85	-8	3,127	-0.26%
2020/02/21	1	13.65	0	0.00	13.65	1	3,026	0.03%
2020/02/20	0	0.00	1	13.65	13.50	-1	3,030	-0.03%
2020/02/19	2	13.55	0	0.00	13.60	2	3,032	0.07%
2020/02/18	10	13.35	0	0.00	13.35	10	3,098	0.32%
2020/02/13	0	0.00	2	13.35	13.30	-2	3,063	-0.07%
2020/02/12	10	13.45	16	13.37	13.40	-6	3,033	-0.20%
2020/02/11	0	0.00	1	13.40	13.45	-1	3,005	-0.03%
2020/02/10	3	13.67	0	0.00	13.50	3	2,946	0.10%
2020/02/07	11	13.58	45	13.82	13.95	-34	2,774	-1.23%
2020/02/04	0	0.00	1	12.85	12.85	-1	2,358	-0.04%
2020/02/03	3	12.80	3	12.75	12.75	0	2,334	0.00%
2020/01/31	12	13.24	1	13.50	13.10	11	2,287	0.48%
2020/01/30	34	13.73	6	14.17	13.55	28	2,196	1.28%
2020/01/15	40	13.20	0	0.00	13.15	40	1,924	2.08%
2020/01/10	0	0.00	1	13.10	13.20	-1	1,975	-0.05%
2020/01/09	1	13.10	0	0.00	13.15	1	1,973	0.05%
2020/01/03	12	13.55	0	0.00	13.55	12	1,919	0.63%
2019/12/27	10	13.50	10	13.50	13.60	0	1,843	0.00%
2019/12/26	41	13.55	1	13.60	13.55	40	1,818	2.20%
2019/12/25	10	13.45	6	13.35	13.45	4	1,787	0.22%
2019/12/24	1	13.40	0	0.00	13.35	1	1,777	0.06%
2019/12/23	5	13.60	0	0.00	13.55	5	1,745	0.29%
2019/12/20	5	13.80	0	0.00	13.50	5	1,715	0.29%
2019/12/19	6	13.95	0	0.00	13.95	6	1,662	0.36%
2019/12/18	0	0.00	5	13.70	13.85	-5	1,590	-0.31%
2019/12/17	0	0.00	1	13.55	13.60	-1	1,507	-0.07%
2019/12/16	0	0.00	12	13.35	13.40	-12	1,446	-0.83%
2019/12/13	0	0.00	10	13.15	13.10	-10	1,379	-0.73%
2019/11/28	2	13.10	0	0.00	13.05	2	1,324	0.15%
2019/11/27	1	13.20	0	0.00	13.20	1	1,302	0.08%
2019/11/26	0	0.00	2	13.00	13.15	-2	1,259	-0.16%
2019/11/25	0	0.00	2.2	12.90	12.95	-2.2	1,197	-0.18%
2019/11/21	0	0.00	2.5	12.79	12.75	-2.5	1,164	-0.21%
2019/11/19	0	0.00	0.1	12.65	12.75	-0.1	1,122	-0.01%
2019/11/18	0	0.00	3	12.60	12.65	-3	1,089	-0.28%
2019/11/15	0	0.00	5	12.54	12.55	-5	1,050	-0.48%
2019/11/06	0	0.00	1	12.00	12.00	-1	937	-0.11%
2019/10/30	0	0.00	2	11.95	12.00	-2	953	-0.21%
2019/10/28	2	12.10	2	12.15	12.10	0	961	0.00%
2019/10/25	0	0.00	2	12.05	12.05	-2	949	-0.21%
2019/10/18	0	0.00	1	11.70	11.70	-1	895	-0.11%
2019/10/15	2	11.60	0	0.00	11.60	2	914	0.22%
2019/10/08	0	0.00	0.4	11.60	11.65	-0.4	1,054	-0.03%
2019/10/03	1	11.60	0	0.00	11.65	1	1,221	0.08%
2019/10/02	2	11.60	0	0.00	11.60	2	1,262	0.16%
2019/09/27	2	11.70	0	0.00	11.65	2	1,310	0.15%
2019/09/17	0	0.00	5	11.85	11.85	-5	1,398	-0.36%
2019/09/11	0	0.00	3	11.70	11.70	-3	1,429	-0.21%
2019/09/10	3	11.95	0	0.00	11.90	3	1,417	0.21%
2019/09/02	1	11.60	0	0.00	11.60	1	1,376	0.07%
2019/08/19	0	0.00	6	11.50	11.50	-6	1,391	-0.43%
2019/08/16	2	11.30	0	0.00	11.35	2	1,372	0.15%
2019/08/07	4	11.25	0	0.00	11.20	4	1,392	0.29%
2019/08/06	0	0.00	2	11.05	11.25	-2	1,400	-0.14%
2019/08/05	1	11.35	0	0.00	11.30	1	1,410	0.07%
2019/07/31	1	11.60	0	0.00	11.60	1	1,385	0.07%
2019/07/24	0	0.00	1	11.65	11.60	-1	1,362	-0.07%
2019/07/23	1	11.70	0	11.70	11.70	1	1,341	0.07%
2019/07/16	5	12.00	0	0.00	11.95	5	1,239	0.40%
2019/07/15	0	0.00	3	12.55	12.55	-3	1,211	-0.25%
2019/07/12	0	0.00	1	12.60	12.50	-1	1,138	-0.09%
2019/07/11	1	12.50	0	0.00	12.60	1	1,092	0.09%
2019/07/10	3	12.50	3	12.43	12.50	0	1,041	0.00%
2019/07/09	0	0.00	10	12.30	12.30	-10	979	-1.02%
2019/07/08	0	0.00	2	12.15	12.20	-2	929	-0.22%
2019/07/03	130	11.85	0	0.00	11.90	130	866	15.01%	大買/鉅額交易
2019/07/02	11	11.90	0	0.00	11.90	11	852	1.29%
2019/07/01	0	0.00	2	11.95	11.95	-2	833	-0.24%
2019/06/28	0	0.00	2	11.90	11.90	-2	809	-0.25%
2019/06/27	0	0.00	0.1	11.85	11.90	-0.1	810	-0.02%
2019/06/25	10	11.85	0	0.00	11.80	10	802	1.25%
2019/06/20	0	0.00	4	11.88	11.90	-4	787	-0.51%
2019/06/19	2	11.65	0	0.00	11.75	2	767	0.26%
2019/06/17	2	11.60	0	0.00	11.65	2	758	0.26%
2019/05/31	0	0.00	2	11.80	11.80	-2	828	-0.24%
2019/05/30	0	0.00	2	11.70	11.75	-2	834	-0.24%
2019/05/21	6	11.52	0	0.00	11.50	6	891	0.67%
2019/04/24	0	0.00	10	11.90	11.95	-10	951	-1.05%
2019/04/10	58	12.00	0	0.00	12.00	58	972	5.96%
2019/04/08	2	11.80	0	0.00	11.90	2	959	0.21%
2019/04/03	12	11.85	0	0.00	11.85	12	956	1.26%
2019/04/01	2	11.80	0	0.00	11.80	2	948	0.21%
2019/03/29	10	11.90	0	0.00	11.85	10	931	1.07%
2019/03/22	1	11.85	0	0.00	11.85	1	933	0.11%
2019/03/21	1	11.80	0	0.00	11.85	1	927	0.11%
2019/03/11	0	0.00	2	11.95	11.85	-2	989	-0.20%
2019/03/08	2	11.95	0	0.00	11.95	2	999	0.20%
2019/03/07	2	11.90	0	0.00	11.80	2	992	0.20%
2019/03/06	1	11.90	0	0.00	11.85	1	993	0.10%
2019/02/27	0	0.00	2	12.15	12.15	-2	976	-0.20%
2019/02/21	0	0.00	1	12.15	12.10	-1	939	-0.11%
2019/02/20	1	12.30	0	0.00	12.25	1	924	0.11%
2019/02/13	0	0.00	1	11.75	11.80	-1	846	-0.12%
2019/02/12	0	0.00	2	11.65	11.65	-2	831	-0.24%
2019/01/29	0	0.00	13	11.51	11.55	-13	818	-1.59%
2019/01/21	0	0.00	10	11.45	11.45	-10	836	-1.19%
2019/01/18	0	0.00	1	11.45	11.40	-1	839	-0.12%
2019/01/16	10	11.30	0	0.00	11.30	10	848	1.18%
2019/01/14	0	0.00	1	11.25	11.30	-1	872	-0.11%
2019/01/11	1	11.30	0	0.00	11.30	1	1,013	0.10%
2019/01/02	1	11.20	0	0.00	11.20	1	1,207	0.08%
2018/12/27	0	0.00	1	11.35	11.30	-1	1,238	-0.08%
2018/12/21	1	11.20	0	0.00	11.20	1	1,268	0.08%
2018/12/20	0	0.00	1	11.30	11.30	-1	1,296	-0.08%
2018/12/18	0	11.35	0	0.00	11.40	0	1,308	0.00%
2018/12/13	1	11.80	0	0.00	11.80	1	1,314	0.08%
2018/12/11	0	0.00	2.4	11.73	11.65	-2.4	1,312	-0.19%
2018/12/06	2	11.45	0	0.00	11.30	2	1,292	0.15%
2018/12/05	3	11.55	10	11.60	11.55	-7	1,289	-0.54%
2018/12/03	12	11.64	0	0.00	11.70	12	1,326	0.90%
2018/11/07	1	11.45	0	0.00	11.45	1	1,639	0.06%
2018/10/23	0	0.00	1	11.55	11.55	-1	1,664	-0.06%
2018/10/22	0	0.00	2	11.85	11.75	-2	1,686	-0.12%
2018/10/05	0	0.00	35	11.90	11.95	-35	1,342	-2.61%
2018/09/20	0	0.00	1	12.25	12.20	-1	1,361	-0.07%
2018/09/17	1	12.45	0.4	12.50	12.50	0.6	1,384	0.05%
2018/09/13	0	0.00	1	12.25	12.15	-1	1,373	-0.07%
2018/09/07	5	12.19	0	0.00	12.20	5	1,368	0.37%
2018/09/06	1	12.25	0	0.00	12.15	1	1,404	0.07%
2018/08/31	2	12.35	0	0.00	12.35	2	1,406	0.14%
2018/08/30	0	0.00	1	12.45	12.45	-1	1,400	-0.07%
2018/08/29	1	12.55	0	0.00	12.45	1	1,408	0.07%
2018/08/28	0	0.00	1	12.65	12.50	-1	1,408	-0.07%
2018/08/27	20	12.70	0	0.00	12.70	20	1,457	1.37%
2018/08/24	12	12.60	0	0.00	12.65	12	1,475	0.81%
2018/08/23	0	0.00	10	12.55	12.90	-10	1,459	-0.69%
2018/08/22	1	12.25	0	0.00	12.25	1	1,310	0.08%
2018/08/20	10	12.05	0	0.00	12.00	10	1,293	0.77%
2018/08/15	20	11.85	2	11.85	11.90	18	1,293	1.39%
2018/08/13	2	11.60	0	0.00	11.70	2	1,288	0.16%
2018/08/01	0	0.00	5	12.05	12.00	-5	1,442	-0.35%
2018/07/31	20	12.05	3	12.05	12.10	17	1,449	1.17%
2018/07/30	3	12.20	5	12.15	12.20	-2	1,434	-0.14%
2018/07/12	0	0.00	2	11.50	11.55	-2	1,536	-0.13%
2018/07/11	10	11.70	0	0.00	11.90	10	1,585	0.63%
2018/07/06	1	11.55	0	0.00	11.55	1	1,574	0.06%
2018/07/03	20	11.90	0	0.00	11.85	20	1,699	1.18%
2018/07/02	20	12.08	0	0.00	12.00	20	1,704	1.17%
2018/06/21	10	12.30	0	0.00	12.25	10	1,780	0.56%
2018/06/20	10	12.35	0	0.00	12.35	10	1,821	0.55%
2018/06/14	10	12.70	0	0.00	12.60	10	1,832	0.55%
2018/06/13	5	12.80	0	0.00	12.75	5	1,822	0.27%
2018/06/08	5	12.85	0	0.00	12.85	5	1,905	0.26%
2018/06/05	2	13.05	1	13.20	13.05	1	2,024	0.05%
2018/06/04	1	13.25	4	13.43	13.25	-3	2,047	-0.15%
2018/06/01	0	0.00	2	13.20	13.20	-2	2,017	-0.10%
2018/05/31	0	0.00	10	13.05	13.05	-10	2,025	-0.49%
2018/05/29	10	12.85	0	0.00	12.90	10	2,154	0.46%
2018/05/28	0	0.00	0.1	12.75	12.80	-0.1	2,250	0.00%
2018/05/21	4	12.75	0	0.00	12.80	4	3,021	0.13%
2018/05/18	12	12.75	0	0.00	12.75	12	3,052	0.39%
2018/05/15	0	0.00	1	12.95	12.95	-1	3,093	-0.03%
2018/05/14	11	13.20	0	0.00	13.00	11	3,201	0.34%
2018/05/11	5	13.20	7	13.12	13.10	-2	3,232	-0.06%
2018/05/10	200	13.03	4	13.03	13.00	196	3,263	6.01%	大買/鉅額交易
2018/04/30	2	12.60	2.2	12.70	12.70	-0.2	3,839	-0.01%
2018/04/23	2	12.90	0	0.00	12.85	2	4,052	0.05%
2018/04/20	0	0.00	3	13.05	13.20	-3	4,081	-0.07%
2018/04/19	0	0.00	1	13.15	13.10	-1	4,074	-0.02%
2018/04/18	1	13.15	2	13.13	13.10	-1	4,126	-0.02%
2018/04/17	20	13.39	2	13.55	13.25	18	4,177	0.43%
2018/04/12	3	13.25	1	13.20	13.30	2	4,277	0.05%
2018/04/11	2	13.20	0	0.00	13.20	2	4,323	0.05%
2018/04/03	2	12.60	0	0.00	12.80	2	4,483	0.04%
2018/03/23	20	12.78	0	0.00	12.75	20	5,498	0.36%
2018/03/22	10	13.20	2	13.33	13.10	8	5,461	0.15%
2018/03/21	2	13.35	0	0.00	13.30	2	5,457	0.04%
2018/03/20	0.1	13.40	1	13.35	13.45	-0.9	5,490	-0.02%
2018/03/12	0	0.00	5	14.00	13.90	-5	5,384	-0.09%
2018/03/09	0	0.00	1	13.90	13.90	-1	5,349	-0.02%
2018/03/06	0	0.00	2	13.78	13.80	-2	5,345	-0.04%
2018/03/02	0	0.00	2	14.10	13.95	-2	5,379	-0.04%
2018/03/01	20	14.30	85	14.30	14.25	-65	5,308	-1.22%
2018/02/27	1	14.10	7	14.50	14.05	-6	5,335	-0.11%
2018/02/26	3	14.47	12	14.50	14.50	-9	5,104	-0.18%
2018/02/23	1	13.50	4	13.18	13.50	-3	4,704	-0.06%
2018/02/12	2	12.48	0	0.00	12.45	2	4,906	0.04%
2018/02/08	5	12.70	0	0.00	12.65	5	4,976	0.10%
2018/02/07	0	0.00	7	12.61	12.50	-7	5,175	-0.14%
2018/02/06	7	12.69	1	12.75	12.50	6	5,162	0.12%
2018/02/05	0	0.00	5	13.50	13.60	-5	5,105	-0.10%
2018/02/02	12	13.77	0	0.00	13.70	12	5,052	0.24%
2018/02/01	8	13.60	0	0.00	13.60	8	5,003	0.16%
2018/01/31	9	13.66	4	13.78	13.60	5	4,973	0.10%
2018/01/30	32	13.82	14	13.93	13.50	18	4,898	0.37%
2018/01/29	0	0.00	6	13.93	13.95	-6	4,666	-0.13%
2018/01/23	6	13.77	0	0.00	13.75	6	4,489	0.13%
2018/01/22	1	13.55	6	13.80	13.90	-5	4,441	-0.11%
2018/01/17	0	0.00	4.1	13.69	13.75	-4.1	4,286	-0.09%
2018/01/15	3	13.45	0	0.00	13.45	3	4,199	0.07%
2018/01/12	0	0.00	2	13.40	13.45	-2	4,198	-0.05%
2018/01/11	0	0.00	6	13.21	13.20	-6	4,144	-0.14%
2018/01/08	1	13.45	0	0.00	13.40	1	3,951	0.03%
2018/01/05	85	13.50	0.5	13.50	13.55	84.5	3,943	2.14%
2018/01/03	2	14.00	2	13.85	13.80	0	3,879	0.00%
2018/01/02	0	0.00	1	13.95	13.95	-1	3,783	-0.03%