聯合再生 (3576)-元大-景美券商分點個股進出

台股 » 個股 » 聯合再生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯合再生

(3576)

可現股當沖

股價
12.25
漲跌
▲0.30
漲幅
+2.51%
成交量
6,214張
產業
上市光電類股▼0.13%
946人加入追蹤

立即追蹤
本地時間:13:35(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

聯合再生 (3576)籌碼相關－元大-景美券商分點個股進出

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-景美券商分點個股進出
元大-景美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
2024/05/28	2	12.20	5	12.21	12.25	-3	8,663	-0.03%
2024/05/27	0	0.00	2	11.90	11.95	-2	8,671	-0.02%
2024/05/24	0	0.00	0.5	11.90	11.90	-0.5	8,725	-0.01%
2024/05/23	1	11.95	0	0.00	11.95	1	8,743	0.01%
2024/05/22	4	12.41	0	0.00	12.20	4	8,744	0.05%
2024/05/21	1	12.25	0	0.00	12.15	1	8,712	0.01%
2024/05/20	1	12.55	5	12.38	12.25	-4	8,680	-0.05%
2024/05/17	23	12.70	52.5	12.58	12.40	-29.5	8,513	-0.35%
2024/05/16	35	11.60	0	0.00	11.70	35	7,818	0.45%
2024/05/15	3	11.65	5	11.78	11.60	-2	7,831	-0.03%
2024/05/14	12	11.30	12.1	11.26	11.25	-0.1	7,737	0.00%
2024/05/13	30	11.41	37	11.36	11.35	-7	7,770	-0.09%
2024/05/10	33	11.56	15	11.56	11.40	18	7,752	0.23%
2024/05/09	6	11.50	7	11.57	11.40	-1	7,597	-0.01%
2024/05/08	3	11.50	0	0.00	11.50	3	7,582	0.04%
2024/05/07	0	0.00	0.1	11.45	11.50	-0.1	7,593	0.00%
2024/05/06	1	11.75	0.3	11.70	11.75	0.8	7,544	0.01%
2024/05/03	10	11.85	10	11.85	11.75	0	7,511	0.00%
2024/05/02	3	11.95	1	12.15	11.95	2	7,452	0.03%
2024/04/30	1	12.20	2	12.15	12.10	-1	7,437	-0.01%
2024/04/25	0	0.00	5	12.15	12.05	-5	7,662	-0.07%
2024/04/24	6	12.24	11	12.29	12.05	-5	7,698	-0.06%
2024/04/23	11	12.09	0	0.00	12.15	11	7,667	0.14%
2024/04/22	13	12.34	3	12.47	12.20	10	7,631	0.13%
2024/04/19	7	12.06	6	12.05	12.00	1	7,542	0.01%
2024/04/18	6	12.26	5	12.22	12.25	1	6,833	0.01%
2024/04/17	15	11.86	14	11.98	11.95	1	6,668	0.01%
2024/04/16	1	11.80	1	11.80	11.80	0	6,582	0.00%
2024/04/15	6	11.93	5	12.00	11.90	1	6,527	0.02%
2024/04/12	21	11.90	0	0.00	11.85	21	6,419	0.33%
2024/04/11	3	12.23	0	0.00	12.15	3	6,314	0.05%
2024/04/10	7.5	12.06	14	12.00	12.50	-6.5	5,971	-0.11%
2024/04/09	0	0.00	3	11.40	11.40	-3	5,575	-0.05%
2024/04/08	12	11.19	9	11.35	11.40	3	5,524	0.05%
2024/04/03	4	11.33	0	0.00	11.25	4	5,460	0.07%
2024/04/02	11	11.46	11	11.47	11.40	0	5,472	0.00%
2024/04/01	6	11.53	4	11.54	11.55	2	5,505	0.04%
2024/03/29	3	11.65	10	11.80	11.55	-7	5,513	-0.13%
2024/03/28	33	11.46	27	11.53	11.40	6	5,385	0.11%
2024/03/27	9	11.22	19.7	11.24	11.25	-10.7	5,309	-0.20%
2024/03/26	18	11.51	19	11.44	11.30	-1	5,274	-0.02%
2024/03/25	1	11.70	3	11.65	11.55	-2	5,276	-0.04%
2024/03/22	22	11.47	13	11.48	11.50	9	5,269	0.17%
2024/03/21	53	11.18	36.5	11.34	11.45	16.5	5,203	0.32%
2024/03/20	36	11.12	24.5	11.03	10.95	11.5	5,035	0.23%
2024/03/19	3	11.30	11.5	11.33	11.25	-8.5	4,959	-0.17%
2024/03/18	6	11.58	2	11.60	11.50	4	4,899	0.08%
2024/03/15	4	11.70	30	11.50	11.65	-26	4,880	-0.53%
2024/03/14	5	11.70	0	0.00	11.80	5	4,672	0.11%
2024/03/12	5	12.05	0	0.00	12.10	5	4,585	0.11%
2024/03/11	9	12.24	6	12.37	12.30	3	4,592	0.07%
2024/03/08	5	11.75	0	0.00	11.90	5	4,587	0.11%
2024/03/07	3	11.93	0	0.00	11.80	3	4,495	0.07%
2024/03/05	10	12.11	1	12.10	12.05	9	4,373	0.21%
2024/02/29	102	12.40	2	12.05	12.40	100	4,294	2.33%	大買/
2024/02/27	6	12.15	0	0.00	12.05	6	4,267	0.14%
2024/02/26	1.4	12.48	2	12.65	12.35	-0.6	4,208	-0.01%
2024/02/23	1	12.25	0	0.00	12.25	1	4,164	0.02%
2024/02/21	1	12.80	0	0.00	12.80	1	4,167	0.02%
2024/02/16	0	0.00	1	13.10	13.05	-1	4,153	-0.02%
2024/02/15	0	0.00	0	12.60	12.60	0	4,117	0.00%
2024/02/05	1	12.80	0	0.00	12.85	1	4,082	0.02%
2024/02/02	5	12.87	0	0.00	12.85	5	4,070	0.12%
2024/01/30	1	13.05	0	0.00	12.95	1	4,121	0.02%
2024/01/26	2	13.20	0	0.00	13.15	2	4,201	0.05%
2024/01/25	3	13.30	0	0.00	13.20	3	4,229	0.07%
2024/01/23	0	0.00	1	13.30	13.25	-1	4,765	-0.02%
2024/01/22	0	0.00	1	13.25	13.20	-1	5,090	-0.02%
2024/01/18	5	13.33	0	0.00	13.25	5	4,714	0.11%
2024/01/17	6	13.57	0	0.00	13.45	6	4,660	0.13%
2024/01/16	6	13.84	0	0.00	13.85	6	4,581	0.13%
2024/01/15	2	14.35	6	14.38	14.40	-4	4,520	-0.09%
2024/01/12	5	13.66	0	0.00	13.60	5	4,397	0.11%
2024/01/09	1	14.05	0	0.00	13.85	1	4,479	0.02%
2024/01/04	0	0.00	1	14.30	14.25	-1	4,527	-0.02%
2024/01/03	0	0.00	3	14.55	14.35	-3	4,560	-0.07%
2024/01/02	1	14.65	6	14.70	14.65	-5	4,540	-0.11%
2023/12/28	5	14.60	0	0.00	14.75	5	4,615	0.11%
2023/12/25	1	14.30	0	0.00	14.15	1	4,559	0.02%
2023/12/19	1	14.35	1	14.80	14.30	0	4,499	0.00%
2023/12/14	20	14.80	0	0.00	14.65	20	4,431	0.45%
2023/12/11	1	14.60	0	0.00	14.55	1	4,335	0.02%
2023/12/08	0	0.00	4.8	14.87	14.80	-4.8	4,334	-0.11%
2023/12/06	0	0.00	1	15.15	15.20	-1	4,387	-0.02%
2023/12/05	1	15.20	1	15.20	15.20	0	4,337	0.00%
2023/11/29	5	14.70	0	0.00	14.70	5	4,206	0.12%
2023/11/28	0	0.00	2	14.75	14.60	-2	4,219	-0.05%
2023/11/27	1	15.05	0	0.00	14.85	1	4,221	0.02%
2023/11/22	3	14.78	0	0.00	14.70	3	4,209	0.07%
2023/11/21	0	0.00	30	14.73	14.80	-30	4,215	-0.71%
2023/11/20	35	14.91	1	14.90	14.70	34	4,182	0.81%
2023/11/17	0.1	14.20	0	0.00	14.30	0.1	4,071	0.00%
2023/11/15	1	14.05	2	14.15	14.30	-1	4,113	-0.02%
2023/11/14	2	13.75	0	0.00	13.80	2	4,048	0.05%
2023/11/13	4	13.80	0	0.00	13.80	4	4,063	0.10%
2023/11/10	5	14.22	2	14.25	14.10	3	4,086	0.07%
2023/11/06	21	14.99	2	15.08	14.90	19	4,187	0.45%
2023/11/03	1	14.60	1	14.60	14.60	0	4,170	0.00%
2023/11/01	4	14.85	0	0.00	14.70	4	4,296	0.09%
2023/10/31	21	15.49	2	15.48	14.90	19	4,304	0.44%
2023/10/30	2	15.35	29	15.27	15.40	-27	3,904	-0.69%
2023/10/25	0	0.00	1	14.20	14.15	-1	3,651	-0.03%
2023/10/19	4	14.03	4	14.00	14.10	0	3,736	0.00%
2023/10/18	1	13.75	2	13.95	14.10	-1	3,926	-0.03%
2023/10/17	4	13.83	0	0.00	13.75	4	3,902	0.10%
2023/10/16	4	14.00	0	0.00	14.00	4	3,925	0.10%
2023/10/12	1	14.35	0	0.00	14.35	1	3,974	0.03%
2023/10/11	0	0.00	1	14.40	14.40	-1	4,101	-0.02%
2023/10/04	0	0.00	2	14.45	14.25	-2	4,177	-0.05%
2023/10/03	1	14.60	2	14.65	14.60	-1	4,336	-0.02%
2023/10/02	0	0.00	1	14.90	14.85	-1	4,401	-0.02%
2023/09/28	1	14.80	0	0.00	14.75	1	4,446	0.02%
2023/09/27	0	0.00	1	14.55	14.60	-1	4,512	-0.02%
2023/09/26	1	14.70	0	0.00	14.60	1	4,555	0.02%
2023/09/21	1	14.55	0	0.00	14.60	1	4,658	0.02%
2023/09/20	15	14.93	0	0.00	14.80	15	4,742	0.32%
2023/09/18	1	15.30	0	0.00	15.30	1	4,790	0.02%
2023/09/12	1	15.20	0	0.00	15.20	1	5,225	0.02%
2023/09/11	2	15.43	2	15.50	15.30	0	5,420	0.00%
2023/09/08	1	15.80	0	0.00	15.70	1	5,451	0.02%
2023/09/07	2	15.90	0.1	15.90	15.85	1.9	5,672	0.03%
2023/09/04	1	16.10	1	16.10	16.15	0	6,062	0.00%
2023/09/01	1	16.30	0	0.00	16.20	1	6,088	0.02%
2023/08/31	1	16.25	0	0.00	16.45	1	6,112	0.02%
2023/08/29	0	0.00	2.1	15.95	16.05	-2.1	6,195	-0.03%
2023/08/24	0	0.00	1	15.85	15.80	-1	6,275	-0.02%
2023/08/22	1	16.15	0	0.00	15.90	1	6,395	0.02%
2023/08/18	1	16.35	0	0.00	16.20	1	6,415	0.02%
2023/08/17	1	16.05	0	0.00	16.20	1	6,474	0.02%
2023/08/16	1	16.05	25	15.78	16.10	-24	6,485	-0.37%
2023/08/15	21	16.30	0	0.00	16.30	21	6,500	0.32%
2023/08/11	17	16.62	0	0.00	16.60	17	6,549	0.26%
2023/08/10	1.2	16.85	0	0.00	16.55	1.2	6,538	0.02%
2023/08/09	1	16.85	1	17.00	17.00	0	6,558	0.00%
2023/08/08	2	17.15	0	0.00	17.00	2	6,657	0.03%
2023/08/07	2	16.95	0	0.00	17.20	2	6,687	0.03%
2023/08/02	1	17.60	0	0.00	17.60	1	6,725	0.01%
2023/08/01	7.2	17.90	1	17.90	17.75	6.2	6,678	0.09%
2023/07/31	3	17.82	0	0.00	17.80	3	6,789	0.04%
2023/07/27	0	0.00	1.1	18.01	18.00	-1.1	6,788	-0.02%
2023/07/26	3	17.93	0	0.00	17.95	3	6,820	0.04%
2023/07/25	0	0.00	35	18.00	18.05	-35	6,812	-0.51%
2023/07/24	8	18.50	1	18.05	18.10	7	6,828	0.10%
2023/07/21	10	18.20	0.1	18.50	18.60	9.9	6,811	0.14%
2023/07/20	0	0.00	10	18.25	18.15	-10	6,725	-0.15%
2023/07/19	0	0.00	3.3	18.37	18.05	-3.3	6,766	-0.05%
2023/07/18	0	0.00	3	18.45	18.55	-3	7,129	-0.04%
2023/07/17	1	18.40	97	18.30	18.55	-96	7,515	-1.28%
2023/07/14	15	17.90	18	18.03	17.95	-3	8,323	-0.04%
2023/07/13	0	0.00	57	18.20	18.00	-57	8,462	-0.67%
2023/07/12	1	18.35	0	0.00	18.25	1	8,462	0.01%
2023/07/11	2	18.30	2	18.35	18.25	0	8,552	0.00%
2023/07/10	2	18.25	0	0.00	18.25	2	9,092	0.02%
2023/07/07	1	18.85	0	0.00	18.90	1	9,047	0.01%
2023/07/06	2	19.08	0	0.00	19.00	2	9,020	0.02%
2023/07/04	2	19.25	2	19.35	19.25	0	8,977	0.00%
2023/06/30	0	0.00	3	19.50	19.60	-3	8,956	-0.03%
2023/06/29	1	19.25	0	0.00	19.30	1	8,985	0.01%
2023/06/27	2	19.40	0	0.00	19.30	2	8,911	0.02%
2023/06/20	1	19.30	13	19.53	19.30	-12	9,105	-0.13%
2023/06/19	5	19.28	1	19.30	19.15	4	9,048	0.04%
2023/06/16	2	19.33	9	19.32	19.55	-7	9,125	-0.08%
2023/06/15	13	18.87	1	18.85	18.80	12	9,265	0.13%
2023/06/14	15	19.10	0	0.00	19.05	15	9,371	0.16%
2023/06/13	16	19.03	33	19.02	19.10	-17	9,407	-0.18%
2023/06/12	24	19.59	0	0.00	19.40	24	9,322	0.26%
2023/06/09	6	20.16	1	20.15	20.25	5	9,136	0.05%
2023/06/08	1	20.20	0	0.00	20.15	1	9,162	0.01%
2023/06/06	2	20.20	0	0.00	20.20	2	9,301	0.02%
2023/06/05	0	0.00	4.1	20.20	20.20	-4.1	9,322	-0.04%
2023/06/02	0	0.00	14	20.11	20.10	-14	9,353	-0.15%
2023/05/29	0	0.00	0.2	20.35	20.30	-0.2	9,288	0.00%
2023/05/26	0.5	20.10	0	0.00	20.00	0.5	9,235	0.01%
2023/05/24	1	20.40	0	0.00	20.40	1	9,229	0.01%
2023/05/22	6	20.05	0	0.00	20.00	6	9,203	0.07%
2023/05/19	3	19.98	0	0.00	20.00	3	9,195	0.03%
2023/05/18	10	20.30	3	20.00	20.05	7	9,159	0.08%
2023/05/15	2	20.15	0	0.00	20.20	2	9,009	0.02%
2023/05/12	10	19.90	0	0.00	20.00	10	8,930	0.11%
2023/05/11	1	20.15	9.5	20.15	20.15	-8.5	8,805	-0.10%
2023/05/09	5	20.31	1.3	20.33	20.35	3.7	8,722	0.04%
2023/05/08	1	20.65	3	20.65	20.60	-2	8,575	-0.02%
2023/05/05	6	20.91	0	0.00	20.75	6	8,627	0.07%
2023/05/03	1	20.75	0	0.00	20.75	1	8,616	0.01%
2023/05/02	1	20.95	1	21.00	20.90	0	8,716	0.00%
2023/04/25	4	20.59	0	0.00	20.55	4	8,729	0.05%
2023/04/24	6	20.94	0	0.00	20.85	6	8,652	0.07%
2023/04/21	2	21.00	1	21.10	20.90	1	8,590	0.01%
2023/04/20	9.8	21.87	1	22.30	21.45	8.8	8,196	0.11%
2023/04/19	10	22.29	12.1	22.60	22.35	-2.1	7,784	-0.03%
2023/04/18	2	21.53	3	21.65	21.35	-1	6,902	-0.01%
2023/04/17	1	21.15	0	0.00	21.15	1	6,677	0.01%
2023/04/13	7	21.61	13	21.67	21.55	-6	6,602	-0.09%
2023/04/12	0	0.00	1	21.20	21.15	-1	6,043	-0.02%
2023/04/11	4	20.86	0	0.00	20.85	4	6,028	0.07%
2023/04/07	0	0.00	2	21.05	21.05	-2	6,071	-0.03%
2023/03/31	0	0.00	3	21.00	20.95	-3	6,075	-0.05%
2023/03/29	4	20.85	0	0.00	20.85	4	6,035	0.07%
2023/03/28	2	20.95	2	20.95	20.90	0	6,130	0.00%
2023/03/27	1	21.40	10.8	21.34	21.10	-9.8	6,130	-0.16%
2023/03/24	3	20.90	2	21.00	20.90	1	6,188	0.02%
2023/03/23	2	20.85	0	0.00	20.90	2	6,171	0.03%
2023/03/22	7	21.14	0	0.00	21.05	7	6,162	0.11%
2023/03/21	3	21.28	0	0.00	21.25	3	6,225	0.05%
2023/03/20	3	21.38	150	21.35	21.35	-147	6,484	-2.27%	大賣/鉅額交易
2023/03/17	148	20.95	3.8	21.03	21.10	144.2	7,125	2.02%	大買/鉅額交易
2023/03/16	0	0.00	2	20.80	20.35	-2	6,928	-0.03%
2023/03/15	4	20.80	4	21.05	20.80	0	6,889	0.00%
2023/03/13	2	20.23	2	20.50	20.65	0	6,818	0.00%
2023/03/09	2	21.10	0	0.00	20.80	2	6,817	0.03%
2023/03/08	3	21.20	2	21.10	21.20	1	6,806	0.01%
2023/03/06	2	20.90	0	0.00	21.05	2	6,765	0.03%
2023/03/03	2	20.70	0	0.00	20.70	2	6,739	0.03%
2023/03/02	2	20.78	0	0.00	20.80	2	6,747	0.03%
2023/03/01	0	0.00	1	20.65	20.60	-1	6,762	-0.01%
2023/02/23	2	20.98	0	0.00	20.85	2	6,752	0.03%
2023/02/21	1	21.10	0	0.00	21.10	1	6,789	0.01%
2023/02/17	1	21.00	0	0.00	21.00	1	7,000	0.01%
2023/02/16	0	0.00	0.1	20.95	20.95	-0.1	7,008	0.00%
2023/02/15	4	20.94	0	0.00	20.80	4	7,056	0.06%
2023/02/14	0	0.00	2	20.90	20.85	-2	7,045	-0.03%
2023/02/07	0	0.00	1	21.05	21.00	-1	7,134	-0.01%
2023/02/03	0	0.00	1	21.35	21.30	-1	7,094	-0.01%
2023/02/02	0	0.00	1	21.25	21.15	-1	7,003	-0.01%
2023/02/01	0	0.00	1	21.20	21.05	-1	6,969	-0.01%
2023/01/31	1	20.95	4	21.10	21.10	-3	6,889	-0.04%
2023/01/30	0	0.00	6	20.73	20.80	-6	6,790	-0.09%
2023/01/13	5	20.30	0	0.00	20.25	5	7,182	0.07%
2023/01/12	2	20.53	0	0.00	20.40	2	7,349	0.03%
2023/01/11	4	20.66	0	0.00	20.60	4	7,478	0.05%
2023/01/06	9	20.50	9	20.45	20.45	0	7,585	0.00%
2023/01/04	2	20.98	1	20.80	20.75	1	7,721	0.01%
2023/01/03	1	20.75	0	0.00	20.60	1	7,688	0.01%
2022/12/30	1	20.40	0	0.00	20.65	1	7,668	0.01%
2022/12/28	0	0.00	0	20.55	20.55	0	7,602	0.00%
2022/12/26	0	0.00	5	20.60	20.65	-5	7,555	-0.07%
2022/12/21	5	20.40	0	0.00	20.30	5	7,578	0.07%
2022/12/13	4	21.20	0	0.00	21.00	4	7,418	0.05%
2022/12/12	0	0.00	12	21.65	21.40	-12	7,373	-0.16%
2022/12/09	15	22.39	10	22.50	22.10	5	7,161	0.07%
2022/12/08	1	21.20	0	0.00	21.00	1	6,265	0.02%
2022/12/07	10	20.75	0	0.00	20.60	10	6,208	0.16%
2022/12/06	2	20.95	0	0.00	20.85	2	6,176	0.03%
2022/11/25	0	0.00	2	20.95	20.90	-2	6,501	-0.03%
2022/11/21	20	21.45	0	0.00	21.45	20	7,891	0.25%
2022/11/17	10	21.80	0	0.00	21.80	10	7,940	0.13%
2022/11/16	0	0.00	29	22.30	21.75	-29	7,940	-0.37%
2022/11/15	25	21.55	3	21.63	21.95	22	7,967	0.28%
2022/11/14	1	21.50	0	0.00	21.50	1	7,942	0.01%
2022/11/11	0	0.00	1.6	21.36	21.35	-1.6	7,985	-0.02%
2022/11/10	0	0.00	1	21.00	20.95	-1	7,968	-0.01%
2022/11/09	2	21.20	0	0.00	21.10	2	8,239	0.02%
2022/11/07	2	21.35	0	0.00	21.35	2	8,470	0.02%
2022/11/04	0	0.00	2	21.45	21.25	-2	8,553	-0.02%
2022/11/02	1	21.15	0	0.00	21.05	1	8,870	0.01%
2022/10/28	1	21.15	0	0.00	20.90	1	9,022	0.01%
2022/10/26	0	0.00	1	21.45	21.30	-1	9,125	-0.01%
2022/10/25	0.1	21.65	0	0.00	21.40	0.1	9,205	0.00%
2022/10/24	0.3	22.17	1	22.25	21.95	-0.7	9,308	-0.01%
2022/10/21	0.2	21.20	5	22.15	22.15	-4.8	9,173	-0.05%
2022/10/20	2.4	21.72	2	21.68	21.25	0.4	8,860	0.00%
2022/10/19	10	21.78	1	21.70	21.55	9	8,679	0.10%
2022/10/13	0	0.00	2	21.10	20.25	-2	8,557	-0.02%
2022/10/12	0	0.00	0.8	21.20	21.25	-0.8	8,519	-0.01%
2022/10/11	1	21.05	0	0.00	20.90	1	8,518	0.01%
2022/10/06	0	0.00	1	21.75	21.75	-1	8,604	-0.01%
2022/09/23	0	0.00	4	22.55	22.15	-4	9,608	-0.04%
2022/09/22	4	22.56	0.6	22.60	22.65	3.5	9,675	0.04%
2022/09/21	1	22.30	0	0.00	22.20	1	9,687	0.01%
2022/09/16	0	0.00	1	23.00	23.50	-1	10,095	-0.01%
2022/09/15	3	22.95	0	0.00	22.95	3	10,004	0.03%
2022/09/12	0	0.00	2.4	22.84	22.85	-2.4	10,040	-0.02%
2022/09/06	65	21.88	1	22.55	21.80	64	9,929	0.64%
2022/09/05	3	22.77	0	0.00	22.55	3	9,851	0.03%
2022/09/02	3	23.22	5	23.18	23.00	-2	9,766	-0.02%
2022/09/01	0	0.00	2	23.05	23.10	-2	9,602	-0.02%
2022/08/31	39	23.09	1	23.05	23.05	38	9,400	0.40%
2022/08/30	9	23.71	5	23.39	23.20	4	9,233	0.04%
2022/08/29	1	22.80	39	22.99	22.80	-38	8,396	-0.45%
2022/08/26	1	22.85	0	0.00	22.90	1	8,144	0.01%
2022/08/24	1	22.20	1	22.20	22.10	0	7,927	0.00%
2022/08/23	2	22.43	0	0.00	22.35	2	7,909	0.03%
2022/08/22	69	22.35	9	22.95	22.25	60	7,874	0.76%
2022/08/19	5	22.45	0	0.00	22.50	5	7,674	0.07%
2022/08/18	5	22.35	2	22.40	22.50	3	7,580	0.04%
2022/08/17	1	22.25	1	22.45	22.30	0	7,484	0.00%
2022/08/16	11	22.57	10	22.99	22.25	1	7,429	0.01%
2022/08/15	0	0.00	2	22.70	22.60	-2	7,156	-0.03%
2022/08/12	0	0.00	10	22.20	22.15	-10	7,003	-0.14%
2022/08/11	1	21.95	2	22.05	22.00	-1	6,928	-0.01%
2022/08/10	0	0.00	2	21.93	21.80	-2	6,882	-0.03%
2022/08/09	4	22.10	5	22.26	21.65	-1	6,884	-0.01%
2022/08/08	0	0.00	12	21.74	21.85	-12	6,599	-0.18%
2022/08/05	6	21.10	0	0.00	21.20	6	6,483	0.09%
2022/08/03	1	20.75	1	20.60	20.65	0	6,619	0.00%
2022/08/01	4	21.73	0	0.00	21.65	4	6,688	0.06%
2022/07/29	4	21.25	5	21.56	22.00	-1	6,639	-0.02%
2022/07/27	1	20.70	0	0.00	20.70	1	6,492	0.02%
2022/07/22	0.4	20.80	0	0.00	20.70	0.4	6,528	0.01%
2022/07/20	0	0.00	4	20.90	20.80	-4	6,688	-0.06%
2022/07/14	3	20.52	1	20.10	20.45	2	7,798	0.03%
2022/07/12	0	0.00	0.3	20.70	20.45	-0.3	8,358	0.00%
2022/07/11	2	21.45	0.5	21.40	21.80	1.5	8,455	0.02%
2022/07/06	2.8	22.30	0	0.00	22.10	2.8	8,572	0.03%
2022/07/05	4	22.65	6	22.97	23.00	-2	8,882	-0.02%
2022/07/04	1	22.20	1	22.40	22.10	0	8,797	0.00%
2022/07/01	0	0.00	70	22.70	21.70	-70	8,866	-0.79%
2022/06/29	70	23.00	0	0.00	22.75	70	8,969	0.78%
2022/06/28	9	22.83	0	0.00	22.75	9	9,073	0.10%
2022/06/27	11	22.85	2.4	22.76	22.95	8.6	9,092	0.09%
2022/06/24	14	22.08	6	22.95	23.00	8	8,849	0.09%
2022/06/23	6.5	21.85	0	0.00	21.90	6.5	8,608	0.08%
2022/06/22	1.4	21.71	0	0.00	21.50	1.4	8,572	0.02%
2022/06/21	0.5	20.95	5.5	20.95	21.00	-5	8,505	-0.06%
2022/06/20	0	0.00	2	20.90	20.70	-2	8,566	-0.02%
2022/06/17	1	20.20	0	0.00	20.95	1	8,638	0.01%
2022/06/16	3	20.40	0	0.00	20.15	3	8,780	0.03%
2022/06/13	2	20.60	0	0.00	20.55	2	9,215	0.02%
2022/06/02	2	21.15	0	0.00	21.15	2	10,781	0.02%
2022/05/31	0	0.00	0	21.25	21.30	0	10,960	0.00%
2022/05/25	2	20.90	0	0.00	20.85	2	11,414	0.02%
2022/05/19	0.5	21.00	0	0.00	21.20	0.5	11,471	0.00%
2022/05/18	0	0.00	2	21.13	21.20	-2	11,432	-0.02%
2022/05/17	3	21.23	0	0.00	21.20	3	11,390	0.03%
2022/05/16	0	0.00	0.1	20.45	20.30	-0.1	11,259	0.00%
2022/05/13	2	20.55	1	20.05	20.50	1	11,246	0.01%
2022/05/12	2	20.15	7	20.34	19.85	-5	11,241	-0.04%
2022/05/11	2	20.58	0	0.00	20.60	2	11,184	0.02%
2022/05/10	0.1	19.90	0	0.00	19.70	0.1	11,069	0.00%
2022/05/09	12	19.91	24	20.05	19.80	-12	11,017	-0.11%
2022/05/06	2	20.80	0	0.00	20.80	2	10,871	0.02%
2022/05/04	2	21.30	4	21.15	21.10	-2	10,844	-0.02%
2022/04/29	1	21.55	0	0.00	21.50	1	10,857	0.01%
2022/04/28	4	21.40	0	0.00	21.50	4	10,878	0.04%
2022/04/27	5	21.90	7	22.05	21.60	-2	10,817	-0.02%
2022/04/25	13	22.62	0	0.00	22.50	13	10,615	0.12%
2022/04/22	3	22.63	1	22.80	23.25	2	10,400	0.02%
2022/04/21	7	23.60	2	23.33	23.25	5	9,605	0.05%
2022/04/20	6	23.87	0	0.00	23.80	6	9,366	0.06%
2022/04/19	0	0.00	3	24.25	23.95	-3	9,296	-0.03%
2022/04/18	3	24.03	1	24.30	24.35	2	9,271	0.02%
2022/04/15	3	23.53	0	0.00	23.70	3	8,894	0.03%
2022/04/14	23	23.70	0	0.00	23.65	23	8,773	0.26%
2022/04/12	2	23.45	3	23.40	23.40	-1	8,609	-0.01%
2022/04/11	0	0.00	3.2	24.28	23.90	-3.2	8,374	-0.04%
2022/04/07	1	23.30	4.6	22.86	22.70	-3.6	7,743	-0.05%
2022/04/06	4	23.21	6.3	23.42	23.70	-2.3	7,665	-0.03%
2022/04/01	2	22.93	0	0.00	22.95	2	7,409	0.03%
2022/03/31	1	23.10	2.1	23.24	23.00	-1.1	7,381	-0.02%
2022/03/30	0	0.00	3	22.98	22.75	-3	7,214	-0.04%
2022/03/28	0	0.00	1	22.55	22.55	-1	7,122	-0.01%
2022/03/25	2	22.40	1	22.35	22.30	1	7,128	0.01%
2022/03/23	0	0.00	8	22.96	22.70	-8	7,174	-0.11%
2022/03/22	1	23.20	5	23.28	23.00	-4	7,179	-0.06%
2022/03/21	9.1	23.07	1	22.85	22.75	8.1	7,095	0.11%
2022/03/18	1	22.80	1	22.55	22.50	0	7,013	0.00%
2022/03/17	1	22.55	3.8	22.51	22.55	-2.8	7,110	-0.04%
2022/03/16	4	22.61	9	22.74	22.75	-5	7,231	-0.07%
2022/03/15	2	22.20	6.2	22.42	21.60	-4.2	7,164	-0.06%
2022/03/14	2	22.65	13.3	22.58	22.45	-11.3	7,123	-0.16%
2022/03/11	1	22.80	3.3	22.55	22.90	-2.3	7,050	-0.03%
2022/03/10	14	23.09	18	22.95	22.95	-4	6,979	-0.06%
2022/03/09	13	22.85	14.1	23.49	23.65	-1.1	6,733	-0.02%
2022/03/08	0	0.00	0	21.25	21.60	0	6,117	0.00%
2022/03/07	2.1	20.93	1	21.40	21.00	1.1	6,009	0.02%
2022/03/04	1	21.80	8	21.69	21.55	-7	5,982	-0.12%
2022/03/03	1	22.10	7	21.86	22.00	-6	6,020	-0.10%
2022/03/02	3.1	21.05	3	21.45	21.65	0.1	5,979	0.00%
2022/02/25	0	0.00	0	20.40	20.55	0	5,923	0.00%
2022/02/24	8	20.06	2	20.05	20.05	6	5,960	0.10%
2022/02/22	7	20.21	0	0.00	20.05	7	6,088	0.11%
2022/02/21	1	20.45	0	0.00	20.35	1	6,341	0.02%
2022/02/07	0	0.00	5	20.40	20.20	-5	8,608	-0.06%
2022/01/21	1	20.50	0	0.00	20.30	1	11,035	0.01%
2022/01/19	1	20.60	0	0.00	20.60	1	11,427	0.01%
2022/01/18	0	0.00	1	21.05	20.80	-1	11,556	-0.01%
2022/01/12	4	21.19	2	21.18	21.05	2	12,480	0.02%
2022/01/11	2	21.63	1	21.95	21.60	1	13,037	0.01%
2022/01/10	1.4	20.99	0	0.00	20.90	1.4	13,003	0.01%
2022/01/07	1	20.95	0	0.00	20.80	1	13,161	0.01%
2022/01/06	3.3	21.19	0	0.00	21.05	3.3	13,259	0.03%
2022/01/04	4	21.83	0	0.00	21.75	4	13,927	0.03%
2022/01/03	5	21.90	0	0.00	21.70	5	13,999	0.04%
2021/12/30	1	21.95	0	0.00	21.85	1	14,030	0.01%
2021/12/29	0	0.00	10	21.75	22.00	-10	14,026	-0.07%
2021/12/28	2.6	21.90	0	0.00	21.75	2.6	13,998	0.02%
2021/12/27	10	21.85	4	21.88	21.75	6	14,098	0.04%
2021/12/24	0	0.00	0.3	21.80	21.70	-0.3	14,303	0.00%
2021/12/22	1	21.85	0	0.00	21.70	1	14,361	0.01%
2021/12/21	1	21.70	3	21.70	21.60	-2	14,393	-0.01%
2021/12/20	1	22.15	2.2	21.99	21.80	-1.2	14,384	-0.01%
2021/12/17	1	21.60	0.3	21.65	21.00	0.7	14,398	0.01%
2021/12/14	0.1	21.85	3	21.92	21.50	-3	14,583	-0.02%
2021/12/13	6	22.95	1	23.15	22.20	5	14,465	0.03%
2021/12/10	2	22.50	1	22.20	22.60	1	14,295	0.01%
2021/12/09	4	22.14	2	22.08	22.00	2	14,042	0.01%
2021/12/08	1	21.30	2	21.85	21.80	-1	14,320	-0.01%
2021/12/07	0	0.00	1.1	21.39	21.25	-1.1	14,167	-0.01%
2021/12/06	4	21.46	0	0.00	21.30	4	14,153	0.03%
2021/12/03	0.2	21.25	1	22.00	21.20	-0.8	14,116	-0.01%
2021/12/02	0.2	20.65	5	20.50	20.45	-4.8	14,088	-0.03%
2021/12/01	0.2	20.90	0	0.00	20.90	0.2	14,099	0.00%
2021/11/30	5.2	21.05	4	20.90	21.20	1.2	14,207	0.01%
2021/11/29	7	20.48	0	0.00	20.45	7	14,247	0.05%
2021/11/24	0	0.00	1	21.90	22.05	-1	14,504	-0.01%
2021/11/23	2	21.80	1	22.10	21.70	1	14,742	0.01%
2021/11/22	0	0.00	1	21.40	21.75	-1	14,735	-0.01%
2021/11/19	1.1	21.39	5	21.63	21.35	-3.9	14,765	-0.03%
2021/11/18	32.5	21.89	0	0.00	21.75	32.5	14,732	0.22%
2021/11/17	0.3	22.70	0	0.00	22.50	0.3	14,670	0.00%
2021/11/16	18	22.50	0	0.00	22.50	18	14,935	0.12%
2021/11/15	2	22.38	2	22.63	22.55	0	14,983	0.00%
2021/11/12	5	22.22	5	22.25	22.25	0	14,932	0.00%
2021/11/11	4.3	23.70	15.2	23.95	23.15	-10.9	14,847	-0.07%
2021/11/10	3	23.73	7	23.70	23.70	-4	14,722	-0.03%
2021/11/09	2	24.00	9	23.98	24.10	-7	14,669	-0.05%
2021/11/08	110	23.75	0	0.00	23.65	110	14,719	0.75%	大買/鉅額交易
2021/11/05	9.2	23.72	0	0.00	23.65	9.2	14,806	0.06%
2021/11/04	35.2	24.47	10.8	24.04	24.10	24.4	14,682	0.17%
2021/11/03	6	24.61	3	25.12	24.50	3	14,380	0.02%
2021/11/02	16	25.67	2	25.33	25.30	14	14,362	0.10%
2021/11/01	100	24.55	61.6	26.21	26.25	38.4	14,124	0.27%
2021/10/29	1	23.35	1	23.70	23.90	0	13,178	0.00%
2021/10/28	4	23.10	8	23.85	23.95	-4	13,133	-0.03%
2021/10/26	1	22.10	1	22.80	22.70	0	13,367	0.00%
2021/10/25	6	22.73	0	0.00	22.65	6	13,637	0.04%
2021/10/22	2	22.33	0	0.00	22.70	2	14,821	0.01%
2021/10/21	4	23.04	0	0.00	22.75	4	14,998	0.03%
2021/10/20	2	23.80	4.1	24.07	24.00	-2.1	14,928	-0.01%
2021/10/19	1	22.95	5.1	24.53	24.50	-4.1	14,727	-0.03%
2021/10/18	6	22.78	1	22.90	22.90	5	14,316	0.03%
2021/10/15	0	0.00	3.2	22.24	22.75	-3.2	14,296	-0.02%
2021/10/14	0	0.00	1	21.98	22.25	-1	14,279	-0.01%
2021/10/13	5	22.26	7	22.21	22.45	-2	14,214	-0.01%
2021/10/12	6	21.20	0	0.00	21.70	6	14,119	0.04%
2021/10/08	0	0.00	1	20.40	20.65	-1	13,842	-0.01%
2021/10/07	1	20.40	0	0.00	20.40	1	13,995	0.01%
2021/10/06	0.9	19.90	1.2	19.98	20.00	-0.3	14,097	0.00%
2021/10/05	0	0.00	0.3	19.70	19.80	-0.3	14,260	0.00%
2021/10/01	0	0.00	1.2	21.20	20.70	-1.2	14,867	-0.01%
2021/09/30	1	20.55	0	0.00	20.50	1	14,827	0.01%
2021/09/29	1	20.30	0	0.00	20.25	1	15,146	0.01%
2021/09/28	0.3	20.40	0	0.00	20.65	0.3	15,311	0.00%
2021/09/27	0	0.00	4	20.25	20.05	-4	15,834	-0.03%
2021/09/24	1.3	19.95	1	19.90	20.20	0.3	15,996	0.00%
2021/09/23	3	20.53	2	20.40	20.20	1	16,091	0.01%
2021/09/22	1.3	21.58	0	0.00	21.30	1.3	16,116	0.01%
2021/09/17	1.3	21.38	0	0.00	21.95	1.3	16,284	0.01%
2021/09/16	0	0.00	15	21.05	21.10	-15	17,113	-0.09%
2021/09/15	0	0.00	1	21.05	20.95	-1	17,530	-0.01%
2021/09/14	2	21.05	0	0.00	20.90	2	17,821	0.01%
2021/09/13	20	21.65	2	21.75	21.10	18	18,404	0.10%
2021/09/10	0.5	20.80	0	0.00	20.95	0.5	18,054	0.00%
2021/09/09	0.5	20.85	0	0.00	20.80	0.5	18,437	0.00%
2021/09/07	0.3	20.70	0.1	20.95	20.95	0.2	18,817	0.00%
2021/09/06	0.1	21.75	0	0.00	21.30	0.1	18,900	0.00%
2021/09/01	0	0.00	0.7	21.51	21.70	-0.7	19,483	0.00%
2021/08/31	0.1	21.05	1.6	20.85	21.25	-1.4	19,746	-0.01%
2021/08/30	2.4	21.47	2	21.28	21.15	0.4	19,886	0.00%
2021/08/26	2.3	20.00	4	20.08	20.10	-1.8	20,182	-0.01%
2021/08/25	3	20.10	5	20.24	20.10	-2	20,469	-0.01%
2021/08/24	16	19.83	0.3	19.80	19.70	15.7	20,664	0.08%
2021/08/20	1.6	20.17	6	20.06	20.00	-4.4	21,859	-0.02%
2021/08/19	3.6	19.72	4	19.70	19.45	-0.4	22,019	0.00%
2021/08/18	1	19.55	0.3	19.50	19.45	0.7	22,648	0.00%
2021/08/17	4	19.25	9	19.66	19.45	-5	23,665	-0.02%
2021/08/13	1	18.90	1	19.15	18.90	0	24,958	0.00%
2021/08/12	1.6	19.15	0	0.00	19.15	1.6	25,406	0.01%
2021/08/11	6.6	19.16	2.1	19.65	18.95	4.5	25,631	0.02%
2021/08/10	2.4	20.90	1.6	20.61	20.10	0.9	26,145	0.00%
2021/08/09	0.2	21.05	0.6	20.65	20.65	-0.4	27,431	0.00%
2021/07/28	17	12.29	9	12.13	12.10	8	27,456	0.03%
2021/07/27	0	0.00	3	12.57	12.40	-3	28,151	-0.01%
2021/07/26	4	12.63	5	12.68	12.60	-1	28,317	0.00%
2021/07/23	1	12.40	0	0.00	12.40	1	28,410	0.00%
2021/07/22	3	12.60	0	0.00	12.45	3	28,583	0.01%
2021/07/21	0	0.00	13	12.85	12.55	-13	28,801	-0.05%
2021/07/20	6	12.98	0	0.00	13.00	6	28,874	0.02%
2021/07/19	8	13.16	20	13.05	13.35	-12	28,958	-0.04%
2021/07/16	0	0.00	3	12.85	12.60	-3	28,507	-0.01%
2021/07/15	1	12.65	16	12.67	12.65	-15	28,607	-0.05%
2021/07/14	14	12.54	2	12.45	12.45	12	28,957	0.04%
2021/07/13	1	12.45	0	0.00	12.40	1	29,463	0.00%
2021/07/12	1	12.75	13	12.82	12.70	-12	29,746	-0.04%
2021/07/09	0	0.00	0.4	12.90	12.75	-0.4	30,041	0.00%
2021/07/08	0.1	12.92	0	0.00	12.85	0.1	31,265	0.00%
2021/07/07	9.2	12.91	7	12.90	12.75	2.2	33,726	0.01%
2021/07/06	7.1	13.04	7	12.96	12.90	0.1	34,134	0.00%
2021/07/05	5	13.16	18	12.98	13.05	-13	35,163	-0.04%
2021/07/02	1	13.00	10	12.94	12.95	-9	37,081	-0.02%
2021/07/01	1	12.95	20	13.03	12.95	-19	38,048	-0.05%
2021/06/30	10	13.45	1	13.25	13.10	9	38,615	0.02%
2021/06/29	14	13.07	0	0.00	12.95	14	38,627	0.04%
2021/06/28	11	13.07	10	13.00	13.00	1	39,619	0.00%
2021/06/25	8	13.34	26	13.20	13.15	-18	41,277	-0.04%
2021/06/24	3	13.35	3	13.40	13.35	0	46,633	0.00%
2021/06/23	3	13.25	6	13.52	13.25	-3	48,348	-0.01%
2021/06/22	2	12.90	12	12.98	12.85	-10	49,317	-0.02%
2021/06/21	0	0.00	2	13.00	12.90	-2	50,384	0.00%
2021/06/18	4	13.44	21	13.25	13.20	-17	52,619	-0.03%
2021/06/17	2	13.43	3	13.50	13.45	-1	55,476	0.00%
2021/06/16	24	13.67	80	13.59	13.40	-56	57,902	-0.10%
2021/06/15	8	13.38	5	13.46	13.30	3	61,608	0.00%
2021/06/11	5	13.30	1	13.35	13.25	4	62,783	0.01%
2021/06/10	70	13.63	14	13.48	13.65	56	63,293	0.09%
2021/06/08	24	13.29	29	13.35	13.15	-5	65,219	-0.01%
2021/06/07	2	13.10	1	13.00	12.90	1	65,302	0.00%
2021/06/04	0.1	13.30	2	13.10	13.00	-1.9	65,818	0.00%
2021/06/03	1.2	13.33	0	0.00	13.30	1.2	65,757	0.00%
2021/06/02	9	13.69	6	13.53	13.45	3	65,797	0.00%
2021/06/01	6.1	13.51	4	13.59	13.60	2.1	65,993	0.00%
2021/05/31	7	13.56	29	13.49	13.40	-22	66,043	-0.03%
2021/05/28	6.6	13.74	15	13.70	13.60	-8.4	65,988	-0.01%
2021/05/27	3.2	13.35	3	13.65	13.65	0.2	65,984	0.00%
2021/05/26	25.2	13.61	23	13.46	13.40	2.2	66,030	0.00%
2021/05/25	17	13.56	1.4	13.39	13.30	15.6	65,939	0.02%
2021/05/24	9	13.04	108.4	13.14	13.20	-99.4	66,362	-0.15%	大賣/
2021/05/21	102.4	12.85	9	12.81	12.80	93.4	66,382	0.14%	大買/
2021/05/20	5	13.14	31	13.07	12.55	-26	66,641	-0.04%
2021/05/19	49	13.02	7	12.95	13.40	42	66,342	0.06%
2021/05/18	31	12.59	12	12.51	12.70	19	65,850	0.03%
2021/05/17	16	11.86	9	11.79	11.75	7	65,680	0.01%
2021/05/14	32	12.94	24	13.11	13.00	8	65,123	0.01%
2021/05/13	25	12.28	4	12.46	12.10	21	64,231	0.03%
2021/05/12	24	12.52	6	12.54	12.40	18	64,160	0.03%
2021/05/11	8	13.71	8	13.81	13.50	0	63,454	0.00%
2021/05/10	36	14.32	23	14.25	14.40	13	63,375	0.02%
2021/05/07	13	14.40	3	14.43	14.30	10	63,217	0.02%
2021/05/06	73	14.32	59	14.04	14.55	14	62,680	0.02%
2021/05/05	11	13.11	16	13.38	13.25	-5	61,359	-0.01%
2021/05/04	26	13.22	28	13.07	13.15	-2	61,278	0.00%
2021/05/03	12	14.13	7	14.22	14.00	5	60,540	0.01%
2021/04/29	14	14.31	18	14.28	14.25	-4	60,757	-0.01%
2021/04/28	10	14.59	14.4	14.57	14.50	-4.4	60,830	-0.01%
2021/04/27	25.3	14.84	1	14.75	14.75	24.3	61,046	0.04%
2021/04/26	16	14.82	13	14.88	14.85	3	60,973	0.00%
2021/04/23	7.1	14.72	10	14.76	14.90	-2.9	60,792	0.00%
2021/04/22	11	14.74	12	14.47	14.40	-1	60,614	0.00%
2021/04/21	4	14.94	12	14.95	14.90	-8	60,059	-0.01%
2021/04/20	28.1	15.04	16	15.06	14.95	12.1	59,827	0.02%
2021/04/19	19.2	14.90	25	14.94	14.95	-5.8	59,494	-0.01%
2021/04/16	6	15.23	20	15.15	15.10	-14	59,039	-0.02%
2021/04/15	1	15.05	1	15.10	15.05	0	58,982	0.00%
2021/04/14	121	15.86	133	15.68	15.00	-12	59,619	-0.02%	大買/大賣/
2021/04/13	130	16.28	54	16.15	15.65	76	58,650	0.13%	大買/
2021/04/12	126	15.60	124.3	15.77	15.65	1.7	56,342	0.00%	大買/大賣/
2021/04/09	46	15.67	1	15.70	15.55	45	55,864	0.08%
2021/04/08	12	15.93	49.3	15.57	15.80	-37.3	54,943	-0.07%
2021/04/07	15	14.96	14	15.01	15.05	1	53,203	0.00%
2021/04/06	24.4	14.64	4	14.66	14.60	20.4	52,725	0.04%
2021/04/01	88	14.93	9	14.93	14.85	79	52,211	0.15%
2021/03/31	73	14.93	223	14.99	15.00	-150	51,958	-0.29%	大賣/鉅額交易
2021/03/30	45.9	14.84	59.5	14.93	14.65	-13.6	51,394	-0.03%
2021/03/29	223.2	14.66	117	14.85	15.00	106.2	50,677	0.21%	大買/大賣/鉅額交易
2021/03/26	43	15.00	19	15.04	14.95	24	45,300	0.05%
2021/03/25	39	16.84	145	17.21	16.60	-106	43,643	-0.24%	大賣/鉅額交易
2021/03/24	4	17.29	6	17.36	17.40	-2	42,336	0.00%
2021/03/23	44	17.73	34	17.63	17.40	10	41,295	0.02%
2021/03/22	44	18.25	54	18.15	18.20	-10	39,032	-0.03%
2021/03/19	38	16.74	47.1	16.75	17.20	-9.1	36,232	-0.03%
2021/03/18	51	16.67	62.6	16.75	16.75	-11.6	33,893	-0.03%
2021/03/17	2	15.55	19	15.47	15.60	-17	29,773	-0.06%
2021/03/16	33	15.07	28.3	15.18	15.10	4.7	28,731	0.02%
2021/03/15	27.1	15.19	28	15.22	15.10	-0.9	28,737	0.00%
2021/03/12	17	14.58	22	14.57	14.50	-5	27,446	-0.02%
2021/03/11	18	14.31	3	14.28	14.30	15	26,865	0.06%
2021/03/10	36	14.41	42.3	14.31	14.20	-6.3	26,788	-0.02%
2021/03/09	1	13.70	0.3	13.75	13.70	0.7	26,523	0.00%
2021/03/08	11.3	13.72	0	0.00	13.70	11.3	26,742	0.04%
2021/03/05	9.1	14.03	13	14.10	13.80	-3.9	26,823	-0.01%
2021/03/04	4	14.24	26	14.30	14.20	-22	26,777	-0.08%
2021/03/03	3.1	14.33	3	14.32	14.20	0.1	26,723	0.00%
2021/03/02	32	14.18	11	14.31	14.05	21	26,836	0.08%
2021/02/25	1	14.05	1	14.10	14.05	0	27,541	0.00%
2021/02/24	13	14.25	1	14.50	14.05	12	27,517	0.04%
2021/02/23	6	13.92	0.5	13.90	13.95	5.5	26,909	0.02%
2021/02/22	15	13.62	61	13.74	13.95	-46	27,099	-0.17%
2021/02/19	56	13.52	0	0.00	13.35	56	26,952	0.21%
2021/02/18	12	13.19	5	12.95	13.10	7	27,448	0.03%
2021/02/17	1	12.85	1	12.60	13.00	0	27,595	0.00%
2021/02/05	0	0.00	2	12.45	12.30	-2	27,592	-0.01%
2021/02/04	6.6	12.20	4	12.20	12.30	2.6	28,656	0.01%
2021/02/03	4	12.31	7	12.32	12.30	-3	29,210	-0.01%
2021/02/02	15	12.03	7	12.08	12.05	8	29,161	0.03%
2021/02/01	3	11.80	4	11.90	11.70	-1	29,480	0.00%
2021/01/29	4	12.10	7	12.09	11.80	-3	30,036	-0.01%
2021/01/28	9	12.26	3	12.17	12.15	6	31,355	0.02%
2021/01/27	3	12.78	14	12.57	12.55	-11	31,782	-0.03%
2021/01/26	14	12.79	2	12.70	12.60	12	32,323	0.04%
2021/01/25	1	12.75	7	12.91	13.00	-6	32,974	-0.02%
2021/01/22	15	12.87	20.2	12.86	12.85	-5.2	34,069	-0.02%
2021/01/21	4	12.29	1	12.15	12.20	3	34,596	0.01%
2021/01/20	8	12.78	14	13.06	12.55	-6	35,871	-0.02%
2021/01/19	8	13.39	13	13.39	13.35	-5	36,549	-0.01%
2021/01/18	51	13.20	5	13.55	13.10	46	37,259	0.12%
2021/01/15	6	13.54	3.1	13.65	13.50	2.9	37,999	0.01%
2021/01/14	1	13.80	10	13.60	13.70	-9	39,228	-0.02%
2021/01/13	64	13.71	69	13.68	13.65	-5	40,424	-0.01%
2021/01/12	1	13.90	2	13.90	13.80	-1	42,439	0.00%
2021/01/11	2	13.88	5	13.94	13.85	-3	45,040	-0.01%
2021/01/08	5	13.95	2	13.90	13.90	3	47,679	0.01%
2021/01/07	13	14.58	23	14.41	14.20	-10	52,192	-0.02%
2021/01/06	53	14.38	2	13.98	13.75	51	52,765	0.10%
2021/01/05	3	14.28	10	14.30	14.25	-7	54,081	-0.01%
2021/01/04	1	14.20	4	14.39	14.20	-3	56,490	-0.01%
2020/12/31	1	14.50	0	0.00	14.25	1	56,918	0.00%
2020/12/30	5	14.52	6	14.53	14.50	-1	57,137	0.00%
2020/12/29	3	14.28	18.4	14.10	14.20	-15.4	57,549	-0.03%
2020/12/28	3	13.95	12	14.04	13.90	-9	57,198	-0.02%
2020/12/25	2	14.05	4	14.40	14.05	-2	57,511	0.00%
2020/12/24	2	14.25	4	14.31	14.30	-2	57,482	0.00%
2020/12/23	8	13.94	19	13.82	14.25	-11	57,179	-0.02%
2020/12/22	14	13.68	17	13.82	13.50	-3	57,318	-0.01%
2020/12/21	8	13.74	4	13.86	13.75	4	58,846	0.01%
2020/12/18	15	13.93	17	13.96	13.90	-2	60,344	0.00%
2020/12/17	5	13.99	5	13.97	13.95	0	60,371	0.00%
2020/12/16	1	14.05	1	14.15	14.10	0	60,417	0.00%
2020/12/15	0.7	14.05	2	14.20	14.00	-1.3	60,529	0.00%
2020/12/14	7	13.99	21	13.96	14.20	-14	60,559	-0.02%
2020/12/11	11	14.29	2	14.40	14.20	9	60,646	0.01%
2020/12/10	15	14.89	33	14.71	14.65	-18	60,489	-0.03%
2020/12/09	24	15.16	23	15.11	15.05	1	60,467	0.00%
2020/12/08	25	14.74	23	14.75	14.60	2	60,282	0.00%
2020/12/07	25	14.64	6	14.68	14.60	19	60,792	0.03%
2020/12/04	26	14.54	2	14.68	14.45	24	61,275	0.04%
2020/12/03	14	14.49	11	14.82	14.65	3	61,855	0.00%
2020/12/02	10	14.81	31	14.66	14.60	-21	62,700	-0.03%
2020/12/01	6	14.78	9	14.71	14.85	-3	64,275	0.00%
2020/11/30	9	14.91	6	15.02	14.85	3	66,002	0.00%
2020/11/27	3	14.78	7	14.86	14.75	-4	67,536	-0.01%
2020/11/26	10	14.92	18	14.86	14.80	-8	68,433	-0.01%
2020/11/25	32	15.19	8	15.18	15.10	24	69,254	0.03%
2020/11/24	53	14.91	28	14.84	15.00	25	69,273	0.04%
2020/11/23	44.7	14.61	2.5	14.75	14.60	42.2	69,154	0.06%
2020/11/20	9.3	14.66	6	14.81	14.60	3.3	69,685	0.00%
2020/11/19	11.2	14.69	4.5	14.82	14.55	6.7	70,438	0.01%
2020/11/18	14	14.41	0.2	14.60	14.35	13.8	70,347	0.02%
2020/11/17	23	14.61	527	14.41	14.60	-504	70,759	-0.71%	大賣/鉅額交易
2020/11/16	511	13.95	3	14.25	13.95	508	71,329	0.71%	大買/鉅額交易
2020/11/13	1	14.30	2.3	14.26	14.20	-1.3	72,394	0.00%
2020/11/12	36.3	14.07	16	14.20	14.35	20.3	73,439	0.03%
2020/11/11	38	14.64	13	14.82	14.55	25	74,632	0.03%
2020/11/10	4	15.05	2	15.08	15.00	2	75,786	0.00%
2020/11/09	11	15.41	23	15.45	15.35	-12	76,049	-0.02%
2020/11/06	14.7	15.49	17	15.58	15.30	-2.3	76,588	0.00%
2020/11/05	41	15.87	19	15.60	15.95	22	77,302	0.03%
2020/11/04	12	14.91	30	15.02	14.90	-18	77,017	-0.02%
2020/11/03	10.1	15.07	4	15.08	15.00	6.1	76,911	0.01%
2020/11/02	5	14.92	19	14.94	14.90	-14	76,464	-0.02%
2020/10/30	51	15.55	11.1	15.42	15.15	39.9	75,804	0.05%
2020/10/29	41	15.91	12	15.90	15.85	29	74,732	0.04%
2020/10/28	28	16.39	24	16.46	16.30	4	73,799	0.01%
2020/10/27	9	16.15	35	16.15	16.15	-26	72,319	-0.04%
2020/10/26	28	16.02	15	15.96	15.95	13	71,786	0.02%
2020/10/23	46	15.90	13.2	15.82	15.95	32.8	71,077	0.05%
2020/10/22	51	15.77	319	15.60	15.55	-268	70,517	-0.38%	大賣/鉅額交易
2020/10/21	34	16.32	18	16.54	16.25	16	69,331	0.02%
2020/10/20	39	16.20	44	16.14	16.45	-5	68,175	-0.01%
2020/10/19	352	15.78	68	15.20	16.40	284	66,188	0.43%	大買/鉅額交易
2020/10/16	71	14.98	293	14.75	15.05	-222	63,540	-0.35%	大賣/鉅額交易
2020/10/15	378	15.25	173	15.42	15.85	205	61,155	0.34%	大買/大賣/鉅額交易
2020/10/14	18	13.75	49.1	14.29	14.50	-31.1	56,636	-0.05%
2020/10/13	50	12.66	442	12.87	13.20	-392	56,064	-0.70%	大賣/鉅額交易
2020/10/12	543	13.05	72	12.93	13.10	471	55,067	0.86%	大買/鉅額交易
2020/10/08	35	12.05	2	12.00	12.00	33	53,557	0.06%
2020/10/07	32	12.14	110	11.92	11.95	-78	54,234	-0.14%	大賣/
2020/10/06	2	11.75	13	12.12	12.00	-11	54,714	-0.02%
2020/10/05	1	11.65	2	11.50	11.60	-1	56,866	0.00%
2020/09/30	3	11.82	7	11.79	11.55	-4	57,299	-0.01%
2020/09/29	5	11.36	0	0.00	11.20	5	57,565	0.01%
2020/09/28	6	11.68	0	0.00	11.50	6	57,670	0.01%
2020/09/25	9	11.62	15	11.52	11.65	-6	57,635	-0.01%
2020/09/24	50	12.22	30	12.32	12.25	20	56,922	0.04%
2020/09/23	43	11.84	22	12.16	12.40	21	55,894	0.04%
2020/09/22	0	0.00	7	11.42	11.30	-7	54,508	-0.01%
2020/09/21	7	11.19	1	11.20	11.15	6	54,392	0.01%
2020/09/18	0	0.00	3	11.45	11.35	-3	54,222	-0.01%
2020/09/17	6	11.28	0	0.00	11.30	6	53,977	0.01%
2020/09/16	3	11.27	14	11.27	11.25	-11	53,746	-0.02%
2020/09/15	0	0.00	5	11.49	11.25	-5	53,477	-0.01%
2020/09/14	3	11.10	21	11.15	11.15	-18	53,372	-0.03%
2020/09/11	14	11.44	15	11.70	11.45	-1	52,856	0.00%
2020/09/10	13	11.85	42	11.89	11.80	-29	52,236	-0.06%
2020/09/09	19	11.89	15	11.78	11.85	4	51,490	0.01%
2020/09/08	26	11.35	59	11.59	11.30	-33	50,570	-0.07%
2020/09/07	31	11.95	231	11.95	11.80	-200	49,709	-0.40%	大賣/鉅額交易
2020/09/04	57	12.33	37	12.20	12.25	20	48,590	0.04%
2020/09/03	83	12.63	46	12.82	12.60	37	46,756	0.08%
2020/09/02	48	12.18	47.3	11.97	12.15	0.7	44,772	0.00%
2020/09/01	17	11.46	28	11.61	11.35	-11	42,944	-0.03%
2020/08/31	75	11.47	29	11.43	11.55	46	41,831	0.11%
2020/08/28	68	11.14	20.5	11.10	11.05	47.5	40,636	0.12%
2020/08/27	60	11.03	0	0.00	10.80	60	40,058	0.15%
2020/08/26	82	11.20	6	11.00	11.00	76	39,773	0.19%
2020/08/25	88	11.19	68	11.00	11.20	20	38,973	0.05%
2020/08/24	41	10.61	40	10.50	10.45	1	37,894	0.00%
2020/08/21	17	10.76	18	10.94	10.75	-1	37,440	0.00%
2020/08/20	65	10.13	127	9.92	10.90	-62	36,676	-0.17%	大賣/
2020/08/19	169	11.00	41	11.07	10.60	128	35,257	0.36%	大買/鉅額交易
2020/08/18	56	11.18	30	11.15	11.50	26	33,791	0.08%
2020/08/17	50	11.41	47.4	11.50	11.55	2.6	32,466	0.01%
2020/08/14	37	10.59	56	10.55	10.95	-19	30,181	-0.06%
2020/08/13	27	10.09	19	10.02	9.96	8	28,324	0.03%
2020/08/12	44	9.65	21	9.78	10.20	23	27,604	0.08%
2020/08/11	27	9.82	16	9.96	9.51	11	26,490	0.04%
2020/08/10	18	9.88	71	9.97	10.10	-53	24,920	-0.21%
2020/08/07	17	9.30	41	9.11	9.20	-24	23,826	-0.10%
2020/08/06	2	9.09	5	9.09	9.00	-3	23,627	-0.01%
2020/08/05	5	9.11	4	9.08	9.12	1	23,550	0.00%
2020/08/04	4	9.05	6	9.17	9.15	-2	23,772	-0.01%
2020/08/03	0	0.00	17	9.21	9.11	-17	24,090	-0.07%
2020/07/31	15	8.93	15	8.98	9.04	0	23,979	0.00%
2020/07/30	10	9.10	14	9.08	9.13	-4	23,683	-0.02%
2020/07/29	0	0.00	7.6	8.56	8.80	-7.6	23,017	-0.03%
2020/07/28	24	8.10	74	8.05	8.00	-50	22,728	-0.22%
2020/07/27	10	8.46	1	8.52	8.40	9	22,354	0.04%
2020/07/24	10	8.77	7	8.99	8.68	3	22,042	0.01%
2020/07/23	13	8.99	0	0.00	8.90	13	21,762	0.06%
2020/07/22	6.4	9.10	10	9.14	9.07	-3.6	21,607	-0.02%
2020/07/21	9	9.08	39	9.10	9.10	-30	21,425	-0.14%
2020/07/20	6	8.72	0	0.00	8.84	6	21,038	0.03%
2020/07/17	48	9.22	41	9.08	9.01	7	20,618	0.03%
2020/07/16	13	9.89	13	9.86	9.66	0	19,632	0.00%
2020/07/15	20	10.09	34	10.04	9.84	-14	18,906	-0.07%
2020/07/14	41	10.03	47	9.87	10.05	-6	17,830	-0.03%
2020/07/13	28	9.49	57	9.46	9.32	-29	16,549	-0.18%
2020/07/10	161	9.60	155	9.64	9.74	6	15,672	0.04%	大買/大賣/
2020/07/09	22	8.88	2	8.81	8.88	20	12,720	0.16%
2020/07/08	26	7.87	12	7.84	8.08	14	12,021	0.12%
2020/07/07	2	7.23	15	7.39	7.35	-13	11,217	-0.12%
2020/07/06	33	7.41	12	7.43	7.39	21	10,917	0.19%
2020/07/03	16	7.36	2	7.40	7.38	14	10,686	0.13%
2020/07/02	52	7.26	5	7.33	7.54	47	10,187	0.46%
2020/07/01	10	6.68	7	6.66	6.87	3	9,376	0.03%
2020/06/30	3	6.40	25	6.46	6.54	-22	9,059	-0.24%
2020/06/29	7	6.34	2	6.32	6.39	5	8,943	0.06%
2020/06/24	8	6.20	0	0.00	6.24	8	8,920	0.09%
2020/06/23	3	6.21	3	6.21	6.26	0	9,001	0.00%
2020/06/22	12	6.36	1	6.41	6.31	11	9,117	0.12%
2020/06/19	11	6.58	2	6.32	6.42	9	9,086	0.10%
2020/06/15	0	0.00	3	6.16	6.10	-3	9,137	-0.03%
2020/06/12	5	6.06	0	0.00	6.17	5	9,149	0.05%
2020/06/11	4	6.39	2	6.47	6.35	2	9,143	0.02%
2020/06/10	2	6.33	63	6.40	6.37	-61	9,062	-0.67%
2020/06/04	3	6.19	0	0.00	6.20	3	9,436	0.03%
2020/06/03	13	6.28	5	6.28	6.26	8	9,525	0.08%
2020/06/02	51	6.33	21.4	6.37	6.34	29.6	9,368	0.32%
2020/06/01	1	6.01	38	6.07	6.03	-37	9,118	-0.41%
2020/05/28	0	0.00	20	6.02	6.01	-20	9,122	-0.22%
2020/05/26	0	0.00	5	6.06	6.06	-5	9,306	-0.05%
2020/05/25	5	6.01	5	6.00	5.98	0	9,276	0.00%
2020/05/22	30	6.07	2	6.04	6.01	28	9,303	0.30%
2020/05/21	13	6.21	2	6.29	6.17	11	9,289	0.12%
2020/05/19	15	6.00	1	6.00	6.00	14	9,210	0.15%
2020/05/18	3	5.97	0	0.00	5.93	3	9,164	0.03%
2020/05/15	7	5.98	0	0.00	5.95	7	9,153	0.08%
2020/05/14	2	6.14	0	0.00	6.04	2	9,119	0.02%
2020/05/13	0	0.00	2	6.07	6.26	-2	8,923	-0.02%
2020/05/12	3	5.83	0	0.00	5.92	3	8,665	0.03%
2020/05/11	37	6.05	0	0.00	5.92	37	8,542	0.43%
2020/05/08	11	6.05	2	6.10	6.13	9	8,164	0.11%
2020/05/07	0	0.00	5	5.39	5.58	-5	7,742	-0.06%
2020/05/04	8	5.08	0	0.00	5.10	8	7,527	0.11%
2020/04/23	2	4.95	0	0.00	4.94	2	7,797	0.03%
2020/04/20	0	0.00	1	5.18	5.23	-1	7,965	-0.01%
2020/04/15	0	0.00	1	5.27	5.31	-1	8,294	-0.01%
2020/04/14	0	0.00	13	5.08	5.14	-13	8,343	-0.16%
2020/04/10	0	0.00	20	5.13	5.12	-20	8,443	-0.24%
2020/04/09	21	5.20	0	0.00	5.17	21	8,576	0.24%
2020/04/06	0	0.00	15	4.83	4.86	-15	9,421	-0.16%
2020/03/25	1	4.75	0	0.00	4.77	1	9,561	0.01%
2020/03/23	14	4.28	2	4.37	4.26	12	9,760	0.12%
2020/03/20	6	4.46	1	4.66	4.51	5	9,751	0.05%
2020/03/18	10	4.78	2	4.90	4.80	8	9,493	0.08%
2020/03/17	0	0.00	3	4.66	4.71	-3	9,389	-0.03%
2020/03/13	0	0.00	27	5.30	5.34	-27	9,188	-0.29%
2020/03/10	30	6.17	10	6.10	6.33	20	8,693	0.23%
2020/03/04	3	6.83	0	0.00	6.87	3	8,536	0.04%
2020/03/03	0	0.00	7	6.90	6.91	-7	8,797	-0.08%
2020/03/02	2	6.88	0	0.00	6.81	2	8,785	0.02%
2020/02/27	5	7.02	0	0.00	6.99	5	8,683	0.06%
2020/02/26	0	0.00	20	7.11	7.11	-20	8,540	-0.23%
2020/02/20	30	7.48	0	0.00	7.44	30	8,350	0.36%
2020/02/18	0	0.00	2	7.42	7.37	-2	8,277	-0.02%
2020/02/14	0	7.32	0	0.00	7.32	0	8,191	0.00%
2020/02/12	0	0.00	4	7.30	7.29	-4	8,160	-0.05%
2020/02/11	10	7.27	0	0.00	7.32	10	8,162	0.12%
2020/02/07	4	7.17	3	7.19	7.14	1	8,001	0.01%
2020/02/03	6	7.09	0	0.00	7.07	6	7,923	0.08%
2020/01/31	2	7.25	0	0.00	7.32	2	7,803	0.03%
2020/01/30	11	7.33	0	0.00	7.16	11	7,748	0.14%
2020/01/20	5	7.84	0	0.00	7.83	5	7,508	0.07%
2020/01/16	3	7.90	2	7.90	7.89	1	7,305	0.01%
2020/01/15	10	7.85	0	0.00	7.84	10	7,183	0.14%
2020/01/14	0	0.00	58	7.79	7.80	-58	7,099	-0.82%
2020/01/13	7	7.83	4	7.90	7.84	3	6,991	0.04%
2020/01/10	20	7.48	0	0.00	7.54	20	6,679	0.30%
2020/01/09	12	7.48	0	0.00	7.47	12	6,643	0.18%
2020/01/08	13	7.47	2	7.48	7.42	11	6,775	0.16%
2020/01/07	2	7.37	25	7.41	7.39	-23	6,649	-0.35%
2020/01/06	5	7.45	0	0.00	7.44	5	6,583	0.08%
2020/01/03	4	7.50	0	0.00	7.50	4	6,507	0.06%
2020/01/02	0	0.00	1	7.73	7.70	-1	6,377	-0.02%
2019/12/31	8	7.60	10	7.65	7.66	-2	6,164	-0.03%
2019/12/30	22	7.74	5	7.79	7.93	17	5,704	0.30%
2019/12/27	2	7.35	0	0.00	7.36	2	5,293	0.04%
2019/12/23	0	0.00	15	7.46	7.36	-15	5,235	-0.29%
2019/12/20	34	7.65	26	7.83	7.53	8	5,169	0.15%
2019/12/19	0	0.00	7	7.42	7.45	-7	4,809	-0.15%
2019/12/17	1	7.15	0	0.00	7.14	1	4,623	0.02%
2019/11/29	0	0.00	4	7.22	7.18	-4	4,881	-0.08%
2019/11/28	24	7.18	20	7.26	7.20	4	4,844	0.08%
2019/11/22	20	7.73	0	0.00	7.70	20	4,548	0.44%
2019/11/20	1	7.75	0	0.00	7.66	1	4,552	0.02%
2019/11/15	22	7.95	2	7.98	7.81	20	4,793	0.42%
2019/11/14	1	7.66	0	0.00	7.66	1	4,772	0.02%
2019/11/13	10	7.83	0	0.00	7.80	10	4,783	0.21%
2019/11/01	1	8.17	0	0.00	8.17	1	5,341	0.02%
2019/10/22	0	0.00	1	8.44	8.44	-1	5,913	-0.02%
2019/10/16	2	8.51	3	8.41	8.48	-1	5,922	-0.02%
2019/10/15	1	8.14	0	0.00	8.14	1	5,730	0.02%
2019/10/09	2	8.26	4	8.25	8.23	-2	5,954	-0.03%
2019/09/23	4	8.64	3	8.68	8.61	1	6,441	0.02%
2019/09/20	0	0.00	1	8.35	8.34	-1	6,316	-0.02%
2019/09/19	0	0.00	2	8.36	8.31	-2	6,305	-0.03%
2019/09/18	1	8.53	0	0.00	8.51	1	6,270	0.02%
2019/09/16	3	8.62	1	8.62	8.62	2	6,292	0.03%
2019/09/12	0	0.00	1	8.50	8.53	-1	6,213	-0.02%
2019/09/11	0	0.00	1	8.33	8.30	-1	6,133	-0.02%
2019/09/06	3	8.32	2	8.32	8.35	1	6,269	0.02%
2019/09/05	0	0.00	1	8.20	8.16	-1	6,260	-0.02%
2019/09/04	1	8.15	0	0.00	8.13	1	6,312	0.02%
2019/09/03	0	0.00	8	8.14	8.08	-8	6,433	-0.12%
2019/09/02	0	0.00	1	8.09	8.14	-1	6,460	-0.02%
2019/08/30	6	8.02	12	8.01	8.01	-6	6,540	-0.09%
2019/08/29	6	7.95	8	7.90	7.90	-2	6,533	-0.03%
2019/08/28	12	7.91	6	7.92	7.89	6	6,541	0.09%
2019/08/27	6	7.92	12	7.94	7.90	-6	6,542	-0.09%
2019/08/26	18	7.91	0	0.00	7.88	18	6,565	0.27%
2019/08/22	0	0.00	20	8.07	8.05	-20	6,625	-0.30%
2019/08/20	0	0.00	2	8.31	8.25	-2	6,769	-0.03%
2019/08/19	0	0.00	12	7.94	7.93	-12	6,699	-0.18%
2019/08/16	12	7.65	1	7.81	7.80	11	6,953	0.16%
2019/08/14	6	8.02	0	0.00	7.85	6	6,953	0.09%
2019/08/13	1	8.07	0	0.00	8.06	1	6,946	0.01%
2019/08/08	0	0.00	2	8.03	8.03	-2	7,605	-0.03%
2019/08/07	7	8.01	8	8.34	8.02	-1	8,044	-0.01%
2019/08/06	2	8.28	10	8.19	8.26	-8	8,011	-0.10%
2019/08/05	1	8.45	13	8.59	8.44	-12	7,997	-0.15%
2019/08/01	13	9.07	5	9.04	8.97	8	8,122	0.10%
2019/07/31	0	0.00	13	9.06	9.02	-13	8,235	-0.16%
2019/07/30	13	9.12	1	9.16	9.04	12	8,452	0.14%
2019/07/29	31	9.18	7	9.21	9.31	24	8,448	0.28%
2019/07/25	0	0.00	1.5	8.62	8.64	-1.5	8,295	-0.02%
2019/07/24	5	8.61	0	0.00	8.60	5	8,436	0.06%
2019/07/22	2	8.65	1	8.67	8.61	1	8,522	0.01%
2019/07/18	0	0.00	2.5	8.83	8.81	-2.5	8,555	-0.03%
2019/07/17	0	0.00	5	8.95	8.95	-5	8,601	-0.06%
2019/07/16	5	9.06	1	9.02	9.01	4	8,642	0.05%
2019/07/15	1	8.56	2	8.77	8.75	-1	8,667	-0.01%
2019/07/12	1	8.96	8	8.79	8.82	-7	8,773	-0.08%
2019/07/11	1	9.10	24	9.18	9.08	-23	8,678	-0.27%
2019/07/09	10	9.12	0	0.00	9.14	10	9,076	0.11%
2019/07/08	11	9.37	5	9.39	9.28	6	9,176	0.07%
2019/07/03	1	9.81	1	9.84	9.75	0	10,024	0.00%
2019/07/02	0	0.00	4	9.94	9.90	-4	10,284	-0.04%
2019/07/01	2	9.86	0	0.00	9.80	2	10,322	0.02%
2019/06/28	3	9.82	18.1	9.80	9.77	-15.1	10,465	-0.14%
2019/06/27	5	9.78	7	9.80	9.96	-2	10,685	-0.02%
2019/06/26	1	9.70	5	9.70	9.70	-4	10,864	-0.04%
2019/06/24	1	9.83	0	0.00	9.78	1	11,105	0.01%
2019/06/21	1	9.86	0	0.00	9.92	1	11,212	0.01%
2019/06/20	0	0.00	1	9.91	9.91	-1	11,244	-0.01%
2019/06/19	0	0.00	15	9.92	9.88	-15	11,350	-0.13%
2019/06/18	5.1	9.81	17	9.84	9.80	-11.9	11,482	-0.10%
2019/06/17	11	10.10	0	0.00	10.00	11	11,486	0.10%
2019/06/14	11	10.28	20	10.20	10.10	-9	11,665	-0.08%
2019/06/13	21	10.30	2	10.45	10.45	19	11,886	0.16%
2019/06/12	5	10.30	3	10.15	10.25	2	12,243	0.02%
2019/06/11	15	10.05	7	9.97	10.15	8	12,382	0.06%
2019/06/06	25	9.68	2	9.77	9.67	23	12,860	0.18%
2019/06/05	0	0.00	1	9.41	9.45	-1	12,901	-0.01%
2019/05/30	0	0.00	3	9.51	9.55	-3	13,473	-0.02%
2019/05/29	0	0.00	11	9.20	9.20	-11	13,490	-0.08%
2019/05/28	11	9.40	4	9.37	9.16	7	13,590	0.05%
2019/05/27	0	0.00	6	9.25	9.20	-6	13,680	-0.04%
2019/05/24	3	9.45	11	9.65	9.41	-8	13,745	-0.06%
2019/05/23	18	9.68	1	9.64	9.57	17	13,712	0.12%
2019/05/22	2	10.18	28	10.19	10.10	-26	13,494	-0.19%
2019/05/21	4	10.18	2	10.25	10.25	2	13,544	0.01%
2019/05/20	8	10.21	2	10.30	10.15	6	13,546	0.04%
2019/05/17	6	10.76	0	0.00	10.40	6	13,430	0.04%
2019/05/16	6	11.08	3	11.25	11.00	3	13,088	0.02%
2019/05/15	8	11.27	44	11.15	11.50	-36	12,823	-0.28%
2019/05/14	2	10.50	2	10.53	10.75	0	12,407	0.00%
2019/05/13	5	10.60	1	10.70	10.65	4	12,379	0.03%
2019/05/10	4	10.70	15	10.58	10.60	-11	12,340	-0.09%
2019/05/09	1	10.90	3	10.83	10.75	-2	12,232	-0.02%
2019/05/08	4	10.78	0	0.00	10.90	4	12,086	0.03%
2019/05/07	17	10.49	11	10.67	10.95	6	11,952	0.05%
2019/05/06	1	10.15	40	10.03	10.05	-39	11,708	-0.33%
2019/05/03	2	10.35	15	10.35	10.40	-13	11,589	-0.11%
2019/05/02	3	10.60	6	10.58	10.60	-3	11,544	-0.03%
2019/04/30	10	10.52	2	10.63	10.50	8	11,547	0.07%
2019/04/29	7	10.71	20	10.95	10.65	-13	11,452	-0.11%
2019/04/26	0	0.00	5	10.90	10.90	-5	11,404	-0.04%
2019/04/25	7	10.94	0	0.00	10.95	7	11,527	0.06%
2019/04/24	5	10.95	7	11.02	10.90	-2	11,821	-0.02%
2019/04/23	2	10.78	1	10.90	11.00	1	11,786	0.01%
2019/04/22	1	10.85	0	0.00	10.90	1	11,859	0.01%
2019/04/19	0	0.00	17	10.90	10.90	-17	11,813	-0.14%
2019/04/18	10	10.77	23	10.70	10.65	-13	11,714	-0.11%
2019/04/17	7	10.96	9	11.00	10.90	-2	11,528	-0.02%
2019/04/16	7	10.96	1	11.05	10.95	6	11,434	0.05%
2019/04/15	21	11.06	5	10.99	11.20	16	11,228	0.14%
2019/04/12	4	10.76	17	10.77	10.75	-13	10,991	-0.12%
2019/04/11	55.1	11.06	7	11.02	10.95	48.1	10,838	0.44%
2019/04/10	34	10.37	4	10.45	10.65	30	10,462	0.29%
2019/04/09	0	0.00	2	10.40	10.30	-2	10,242	-0.02%
2019/04/08	7	10.06	14	10.03	10.15	-7	10,017	-0.07%
2019/04/03	0	0.00	14	9.88	9.86	-14	9,704	-0.14%
2019/04/02	7	9.88	3	9.87	9.82	4	9,654	0.04%
2019/04/01	9	10.09	0	0.00	9.78	9	9,512	0.09%
2019/03/29	0	0.00	27	9.56	10.00	-27	9,258	-0.29%
2019/03/28	9	9.60	2	9.58	9.56	7	9,124	0.08%
2019/03/27	2	9.36	2	9.40	9.39	0	9,078	0.00%
2019/03/26	2	9.30	17	9.16	9.26	-15	8,975	-0.17%
2019/03/25	10	8.81	10	8.88	8.92	0	8,900	0.00%
2019/03/22	0	0.00	15	9.08	9.07	-15	8,826	-0.17%
2019/03/21	20	9.08	0	0.00	9.04	20	8,770	0.23%
2019/03/20	3	9.30	3	9.23	9.24	0	8,636	0.00%
2019/03/19	3	9.27	17	9.39	9.29	-14	8,566	-0.16%
2019/03/18	8	9.72	22	9.46	9.52	-14	8,363	-0.17%
2019/03/15	31.4	9.96	18	9.95	9.81	13.4	8,083	0.17%
2019/03/14	14.2	9.64	20	9.57	9.64	-5.9	7,652	-0.08%
2019/03/13	3	9.69	8	9.68	9.68	-5	7,487	-0.07%
2019/03/12	25	9.52	13	9.60	9.53	12	7,287	0.16%
2019/03/11	5	9.12	7	9.12	9.18	-2	6,932	-0.03%
2019/03/08	3	8.99	11	8.95	8.93	-8	6,866	-0.12%
2019/03/07	10	9.17	6	9.07	9.00	4	6,811	0.06%
2019/03/06	15	9.05	7	9.13	8.94	8	6,729	0.12%
2019/03/05	5	8.87	18	8.83	8.92	-13	6,744	-0.19%
2019/03/04	2	8.77	13	8.81	8.76	-11	6,684	-0.16%
2019/02/27	12	8.74	14	8.74	8.75	-2	6,813	-0.03%
2019/02/26	35	8.67	0	0.00	8.70	35	7,077	0.49%
2019/02/25	0	0.00	3	8.45	8.48	-3	6,944	-0.04%
2019/02/22	1	8.25	0	0.00	8.23	1	6,993	0.01%
2019/02/21	0	0.00	1	8.35	8.37	-1	7,007	-0.01%
2019/02/20	42	8.35	3	8.40	8.33	39	7,083	0.55%
2019/02/19	3	8.12	3	8.30	8.27	0	7,309	0.00%
2019/02/15	3	8.16	6	8.10	8.04	-3	7,596	-0.04%
2019/02/14	8	8.13	3	8.25	8.23	5	7,616	0.07%
2019/02/13	1	7.99	11	8.06	7.99	-10	7,528	-0.13%
2019/02/12	0	0.00	2	8.07	8.10	-2	7,562	-0.03%
2019/01/30	2	8.25	10	8.25	8.22	-8	7,718	-0.10%
2019/01/23	0	0.00	8	8.38	8.33	-8	8,691	-0.09%
2019/01/21	3	8.54	6	8.60	8.40	-3	8,969	-0.03%
2019/01/18	7	8.61	0	0.00	8.57	7	9,118	0.08%
2019/01/17	4	8.69	0	0.00	8.62	4	9,378	0.04%
2019/01/16	13	8.73	7	8.61	8.82	6	9,302	0.06%
2019/01/15	4	8.27	2	8.37	8.22	2	9,044	0.02%
2019/01/14	8	8.35	14	8.35	8.30	-6	9,139	-0.07%
2019/01/11	0	0.00	10	8.08	8.05	-10	9,109	-0.11%
2019/01/10	5	8.10	0	0.00	8.11	5	9,136	0.05%
2019/01/09	10	8.17	20	8.18	8.10	-10	9,225	-0.11%
2019/01/07	1	7.98	30	8.01	7.89	-29	9,316	-0.31%
2019/01/04	2	7.65	2	7.75	7.81	0	9,446	0.00%
2019/01/03	5	8.00	10	7.93	7.88	-5	9,772	-0.05%
2019/01/02	10	7.90	8	7.92	7.84	2	9,825	0.02%
2018/12/28	7	7.76	0	0.00	7.83	7	9,845	0.07%
2018/12/27	0	0.00	8	7.70	7.71	-8	9,960	-0.08%
2018/12/26	1	7.25	0	0.00	7.21	1	9,969	0.01%
2018/12/24	0	0.00	6	7.48	7.45	-6	10,430	-0.06%
2018/12/22	0	0.00	14	7.55	7.55	-14	10,663	-0.13%
2018/12/20	25	7.34	10	7.62	7.28	15	10,779	0.14%
2018/12/19	0	0.00	5	7.81	7.72	-5	10,765	-0.05%
2018/12/18	40	7.82	0	0.00	7.78	40	10,884	0.37%
2018/12/17	0	0.00	23	8.22	8.10	-23	10,954	-0.21%
2018/12/14	20	8.37	0	0.00	8.30	20	11,480	0.17%
2018/12/13	0	0.00	20	8.54	8.58	-20	11,947	-0.17%
2018/12/11	10	8.40	0	0.00	8.34	10	12,124	0.08%
2018/12/10	0	0.00	1	8.42	8.33	-1	12,199	-0.01%
2018/12/07	1	8.38	0	0.00	8.47	1	12,233	0.01%
2018/12/06	3	8.49	1	8.63	8.23	2	12,262	0.02%
2018/12/05	1	8.62	12	8.66	8.65	-11	12,269	-0.09%
2018/12/04	5	8.97	2	8.92	8.88	3	12,381	0.02%
2018/11/30	22	8.79	12	8.78	8.79	10	12,504	0.08%
2018/11/29	12	8.84	12	8.93	8.79	0	12,528	0.00%
2018/11/28	22	8.78	22	9.01	8.91	0	12,586	0.00%
2018/11/27	0	0.00	2	8.70	8.65	-2	12,825	-0.02%
2018/11/26	14	8.41	13	8.60	8.56	1	13,225	0.01%
2018/11/23	11	8.58	27	8.72	8.66	-16	13,236	-0.12%
2018/11/22	5	8.12	0	0.00	8.03	5	12,857	0.04%
2018/11/21	12	8.02	20	8.15	8.07	-8	12,797	-0.06%
2018/11/20	18	7.73	19	7.75	7.75	-1	12,594	-0.01%
2018/11/19	34	7.49	46	7.58	7.72	-12	12,580	-0.10%
2018/11/16	126	7.48	102	7.44	7.42	24	12,602	0.19%	大買/大賣/
2018/11/15	88	7.92	83	7.92	7.87	5	12,376	0.04%
2018/11/14	72	8.11	68	8.18	8.05	4	12,509	0.03%
2018/11/13	66.1	7.78	66	7.78	7.90	0.1	12,324	0.00%
2018/11/12	12.2	8.00	0	0.00	7.89	12.2	12,282	0.10%
2018/11/09	16	8.01	24	7.92	7.86	-8	12,280	-0.07%
2018/11/08	2	8.02	12	8.09	8.02	-10	12,268	-0.08%
2018/11/07	8	7.97	10	8.00	8.04	-2	12,213	-0.02%
2018/11/06	187	8.08	203	8.10	7.82	-16	12,136	-0.13%	大買/大賣/
2018/11/05	42.5	7.44	26	7.42	7.88	16.5	11,863	0.14%
2018/11/02	19	7.28	30	7.35	7.30	-11	11,631	-0.09%
2018/11/01	74	7.03	74	7.06	7.07	0	11,396	0.00%
2018/10/31	96	6.93	84	6.92	6.87	12	11,320	0.11%
2018/10/30	72	6.74	72	6.73	6.72	0	11,268	0.00%
2018/10/29	144	6.58	132	6.60	6.73	12	11,211	0.11%	大買/大賣/
2018/10/26	110.6	6.69	93	6.69	6.70	17.6	11,005	0.16%	大買/
2018/10/25	122	7.08	72	7.01	6.93	50	10,861	0.46%	大買/
2018/10/24	30	7.72	30.8	7.71	7.67	-0.8	10,748	-0.01%
2018/10/23	20	7.81	12	7.93	7.80	8	10,742	0.07%
2018/10/22	36	8.00	24.3	7.95	7.93	11.7	10,760	0.11%
2018/10/19	75	7.81	65	7.81	7.88	10	10,949	0.09%
2018/10/18	36	8.17	36	8.14	8.02	0	10,884	0.00%
2018/10/17	0	0.00	30	8.36	8.10	-30	10,949	-0.27%
2018/10/16	30	8.16	34	8.27	8.12	-4	10,923	-0.04%
2018/10/15	42	8.10	18	8.10	8.08	24	10,876	0.22%
2018/10/12	22	7.57	22	7.94	8.09	0	10,873	0.00%
2018/10/11	61	8.10	36	8.14	8.07	25	10,834	0.23%
2018/10/09	0	0.00	2	9.03	8.96	-2	10,534	-0.02%
2018/10/05	1	9.21	0	0.00	9.20	1	10,621	0.01%
2018/10/04	0	0.00	2	9.70	9.55	-2	10,495	-0.02%
2018/10/02	3	9.81	0	0.00	9.72	3	10,614	0.03%
2018/09/28	18	10.38	26	10.44	10.50	-8	10,484	-0.08%
2018/09/27	0	0.00	11	10.34	10.25	-11	10,809	-0.10%
2018/09/26	0	0.00	1	10.45	10.45	-1	10,793	-0.01%
2018/09/25	3	10.67	2	10.45	10.50	1	10,799	0.01%
2018/09/21	5	10.57	0	0.00	10.50	5	10,771	0.05%
2018/09/20	1	10.75	113	10.54	10.35	-112	10,955	-1.02%	大賣/鉅額交易
2018/09/19	115	9.95	5	10.35	10.55	110	10,733	1.02%	大買/鉅額交易
2018/09/18	5	9.69	0	0.00	9.62	5	10,399	0.05%
2018/09/14	0	0.00	2	9.51	9.41	-2	10,416	-0.02%
2018/09/12	5	9.19	0	0.00	9.15	5	10,454	0.05%
2018/09/11	0	0.00	6	9.15	9.36	-6	10,494	-0.06%
2018/09/10	5	9.16	0	0.00	9.15	5	10,543	0.05%
2018/09/07	1	9.95	0	0.00	9.80	1	10,498	0.01%
2018/09/06	0	0.00	10	9.90	9.86	-10	10,348	-0.10%
2018/09/04	4	9.99	6	10.10	9.91	-2	10,439	-0.02%
2018/09/03	13	10.15	13	10.16	9.88	0	10,304	0.00%
2018/08/31	34	9.74	24	9.75	9.85	10	9,893	0.10%
2018/08/30	10	9.18	10	9.24	9.30	0	9,459	0.00%
2018/08/27	5	9.00	0	0.00	8.95	5	9,500	0.05%
2018/08/22	0	0.00	10	8.69	8.73	-10	9,335	-0.11%
2018/08/21	14	8.48	0	0.00	8.59	14	9,237	0.15%
2018/08/17	0	0.00	2	9.33	9.21	-2	8,935	-0.02%
2018/08/15	10	9.20	0	0.00	9.47	10	8,892	0.11%
2018/08/13	10	9.38	0	0.00	9.41	10	8,740	0.11%
2018/08/07	0	0.00	22	10.05	9.99	-22	8,627	-0.25%
2018/08/06	22	10.10	1	10.15	10.10	21	8,640	0.24%
2018/08/03	1	9.91	0	0.00	9.90	1	8,591	0.01%
2018/08/01	0	0.00	3	9.99	10.15	-3	8,514	-0.04%
2018/07/27	0	0.00	25	9.93	9.94	-25	8,189	-0.31%
2018/07/26	28	10.04	6	9.94	9.93	22	8,188	0.27%
2018/07/25	0	0.00	5	9.47	9.43	-5	7,901	-0.06%
2018/07/24	20	9.48	20	9.61	9.60	0	7,854	0.00%
2018/07/19	20	9.88	20	9.86	9.62	0	7,608	0.00%
2018/07/11	1	10.10	3	9.92	9.77	-2	7,377	-0.03%
2018/07/10	2	9.97	0	0.00	9.80	2	7,161	0.03%
2018/07/06	5	9.84	4	9.79	10.05	1	6,953	0.01%
2018/07/05	22	9.62	22	9.79	10.10	0	6,635	0.00%
2018/07/02	2	9.58	5	9.85	9.51	-3	6,049	-0.05%
2018/06/29	5	10.15	50	10.07	10.10	-45	5,919	-0.76%
2018/06/28	23	9.38	19	9.52	10.05	4	5,578	0.07%
2018/06/27	2	9.17	0	0.00	9.17	2	5,241	0.04%
2018/06/26	18	9.78	0	0.00	9.63	18	5,075	0.35%
2018/06/25	10	10.20	0	0.00	10.20	10	4,872	0.21%
2018/06/22	0	0.00	8	10.30	10.30	-8	4,825	-0.17%
2018/06/21	9	10.65	1	10.50	10.30	8	4,773	0.17%
2018/06/20	39	10.42	34	10.43	10.35	5	4,649	0.11%
2018/06/19	5	10.51	3	10.55	10.45	2	4,689	0.04%
2018/06/15	30	11.10	30	11.10	10.90	0	4,558	0.00%
2018/06/14	5	11.05	0	0.00	11.05	5	4,454	0.11%
2018/06/12	10	11.16	2	11.15	11.05	8	4,287	0.19%
2018/06/11	1	11.05	8	11.05	11.00	-7	4,138	-0.17%
2018/06/07	36	11.30	36	11.26	11.25	0	4,124	0.00%
2018/06/06	31	11.32	30	11.33	11.35	1	4,059	0.02%
2018/06/05	0	0.00	2	11.30	11.15	-2	3,980	-0.05%
2018/06/04	18	11.70	44	11.70	11.60	-26	3,868	-0.67%
2018/06/01	32	11.65	42	11.61	11.75	-10	3,752	-0.27%
2018/05/31	54	11.55	24	11.51	11.60	30	3,701	0.81%
2018/05/24	24	11.60	27	11.85	11.75	-3	3,569	-0.08%
2018/05/21	24	11.70	24	11.75	11.80	0	3,770	0.00%
2018/05/18	3	11.45	0	0.00	11.55	3	3,762	0.08%
2018/05/17	7	11.60	0	0.00	11.60	7	3,786	0.18%
2018/05/15	6	12.03	0	0.00	11.90	6	3,707	0.16%
2018/05/14	138	12.17	138	12.16	12.15	0	3,778	0.00%	大買/大賣/
2018/05/11	78	12.23	78	12.15	12.10	0	3,737	0.00%
2018/05/10	72	12.18	78	12.14	12.10	-6	3,695	-0.16%
2018/05/09	48	12.16	78	12.12	12.10	-30	3,658	-0.82%
2018/05/08	36	12.35	6	12.30	12.30	30	3,613	0.83%
2018/05/04	2	12.48	50	12.47	12.35	-48	3,612	-1.33%
2018/05/03	110	12.60	61	12.61	12.50	49	3,592	1.36%	大買/
2018/04/30	1	12.15	1	12.30	12.35	0	3,481	0.00%
2018/04/27	0	0.00	2	12.00	12.10	-2	3,566	-0.06%
2018/04/25	2	12.38	2	12.30	12.35	0	3,550	0.00%
2018/04/24	0	0.00	5	12.50	12.35	-5	3,541	-0.14%
2018/04/23	3	13.07	0	0.00	12.65	3	3,503	0.09%
2018/04/19	2	13.05	2	13.60	13.10	0	3,508	0.00%
2018/04/18	0	0.00	1	12.75	12.75	-1	3,305	-0.03%
2018/04/16	1	13.15	2	13.05	12.90	-1	3,300	-0.03%
2018/04/13	0	0.00	1	13.10	13.00	-1	3,314	-0.03%
2018/04/12	0	0.00	3	13.10	13.15	-3	3,364	-0.09%
2018/04/11	1	12.85	0	0.00	12.75	1	3,304	0.03%
2018/04/09	0	12.70	0	0.00	12.65	0	3,309	0.00%
2018/03/29	1	13.05	1	12.90	12.95	0	3,345	0.00%
2018/03/28	2	12.80	0	0.00	12.70	2	3,330	0.06%
2018/03/23	0	0.00	1	13.10	13.00	-1	3,758	-0.03%
2018/03/22	2	13.70	2	13.73	13.50	0	3,721	0.00%
2018/03/19	0	0.00	2	13.60	13.65	-2	3,554	-0.06%
2018/03/14	0.3	13.70	2	13.65	13.70	-1.7	3,618	-0.05%
2018/03/12	0	0.00	4	13.30	13.40	-4	3,588	-0.11%
2018/03/08	5	13.33	3	13.45	13.30	2	3,697	0.05%
2018/03/07	2	13.15	0	0.00	13.15	2	3,707	0.05%
2018/03/05	1	13.50	0	0.00	13.30	1	3,853	0.03%
2018/03/02	0	0.00	4	13.45	13.40	-4	3,884	-0.10%
2018/02/26	4	13.59	0	0.00	13.50	4	3,906	0.10%
2018/02/22	11	13.98	4	14.04	13.65	7	3,895	0.18%
2018/02/21	0	0.00	28	12.94	13.60	-28	3,765	-0.74%
2018/02/12	6	12.45	24	12.40	12.40	-18	3,656	-0.49%
2018/02/09	61	12.24	19	12.25	12.35	42	3,686	1.14%
2018/02/08	0	12.70	4	12.45	12.50	-4	3,652	-0.11%
2018/02/06	1	12.25	0	0.00	12.55	1	3,803	0.03%
2018/02/05	1	13.50	0	0.00	13.60	1	3,742	0.03%
2018/01/30	0	13.85	7	14.00	13.85	-7	3,982	-0.18%
2018/01/29	0	13.85	10	13.85	13.85	-10	4,050	-0.25%
2018/01/26	1	14.05	0	0.00	14.05	1	4,070	0.02%
2018/01/25	0.5	14.10	0	0.00	14.10	0.5	4,111	0.01%
2018/01/22	36	14.15	54	14.17	14.20	-18	4,255	-0.42%
2018/01/19	30	14.17	12	14.18	14.20	18	4,428	0.41%
2018/01/12	0	0.00	10	14.05	14.15	-10	5,133	-0.19%
2018/01/11	0	0.00	1	13.80	13.75	-1	5,336	-0.02%
2018/01/08	0	0.00	1	14.40	14.15	-1	7,437	-0.01%
2018/01/04	1	14.00	1	14.05	14.05	0	7,690	0.00%
2018/01/03	11	13.96	1	14.05	13.95	10	7,809	0.13%
2018/01/02	1	14.05	3	14.10	13.95	-2	7,960	-0.03%