聯合再生 (3576)-日盛-復興券商分點個股進出

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
946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

聯合再生 (3576)籌碼相關－日盛-復興券商分點個股進出

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

日盛-復興券商分點個股進出
日盛-復興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
2023/04/06	0	0.00	4	20.95	20.95	-4	6,067	-0.07%
2023/03/27	13.2	21.26	2	21.40	21.10	11.2	6,130	0.18%
2023/03/24	31	20.90	0	0.00	20.90	31	6,188	0.50%
2023/03/21	0.5	21.33	0	0.00	21.25	0.5	6,225	0.01%
2023/03/20	0	0.00	5	21.55	21.35	-5	6,484	-0.08%
2023/03/15	0	0.00	2	20.95	20.80	-2	6,889	-0.03%
2023/03/14	2	20.90	0	0.00	20.60	2	6,847	0.03%
2023/03/10	1	20.50	0	0.00	20.40	1	6,876	0.01%
2023/03/09	0	0.00	6	21.00	20.80	-6	6,817	-0.09%
2023/03/07	5	21.15	2	21.20	21.10	3	6,792	0.04%
2023/03/06	0	0.00	6	20.95	21.05	-6	6,765	-0.09%
2023/02/24	0	0.00	3	20.75	20.75	-3	6,775	-0.04%
2023/02/16	0	0.00	3	21.10	20.95	-3	7,008	-0.04%
2023/02/15	0	0.00	2	20.95	20.80	-2	7,056	-0.03%
2023/02/10	0	0.00	2	20.95	20.70	-2	7,088	-0.03%
2023/01/13	0	0.00	12	20.30	20.25	-12	7,182	-0.17%
2023/01/12	6	20.61	0	0.00	20.40	6	7,349	0.08%
2023/01/11	0.3	20.65	0	0.00	20.60	0.3	7,478	0.00%
2023/01/10	10	20.60	0	0.00	20.55	10	7,547	0.13%
2023/01/04	10	20.85	0	0.00	20.75	10	7,721	0.13%
2022/12/19	0	0.00	4	20.70	20.65	-4	7,547	-0.05%
2022/12/13	0	0.00	2	21.25	21.00	-2	7,418	-0.03%
2022/12/12	12	21.87	9.8	21.77	21.40	2.2	7,373	0.03%
2022/12/09	0	0.00	5	22.45	22.10	-5	7,161	-0.07%
2022/12/08	8	21.10	0	0.00	21.00	8	6,265	0.13%
2022/12/06	0	0.00	2	21.10	20.85	-2	6,176	-0.03%
2022/12/05	0	0.00	10	21.40	21.35	-10	6,212	-0.16%
2022/12/02	0	0.00	10	21.75	21.50	-10	6,210	-0.16%
2022/11/29	1	20.90	1	21.00	21.10	0	6,231	0.00%
2022/11/28	0	0.00	3	20.65	20.75	-3	6,348	-0.05%
2022/11/23	5	21.15	0	0.00	21.05	5	7,527	0.07%
2022/11/18	20	21.40	0	0.00	21.45	20	7,974	0.25%
2022/11/15	1	21.80	1	21.90	21.95	0	7,967	0.00%
2022/11/01	0.1	21.15	0	0.00	21.15	0.1	8,996	0.00%
2022/10/21	0	0.00	100	22.15	22.15	-100	9,173	-1.09%
2022/10/19	10	21.60	10	21.81	21.55	0	8,679	0.00%
2022/10/13	0	0.00	2	21.40	20.25	-2	8,557	-0.02%
2022/10/12	2	21.28	0	0.00	21.25	2	8,519	0.02%
2022/10/11	1	20.90	0	0.00	20.90	1	8,518	0.01%
2022/10/06	1	21.80	1	21.80	21.75	0	8,604	0.00%
2022/10/05	3	21.75	3	21.70	21.60	0	8,641	0.00%
2022/10/04	0	0.00	20	21.50	21.45	-20	8,716	-0.23%
2022/09/30	0	0.00	5	21.20	21.55	-5	9,061	-0.06%
2022/09/28	0	0.00	4	20.91	20.95	-4	9,233	-0.04%
2022/09/26	1	21.55	0	0.00	21.35	1	9,556	0.01%
2022/09/23	1	22.60	0	0.00	22.15	1	9,608	0.01%
2022/09/22	4	22.59	3	22.60	22.65	1	9,675	0.01%
2022/09/21	2	22.45	3	22.55	22.20	-1	9,687	-0.01%
2022/09/14	0	0.00	3	22.75	22.90	-3	10,093	-0.03%
2022/09/12	2	22.85	0	0.00	22.85	2	10,040	0.02%
2022/09/08	3	22.28	2	22.15	22.35	1	9,987	0.01%
2022/09/07	2	21.78	2	21.70	21.65	0	9,936	0.00%
2022/09/06	0	0.00	2	21.85	21.80	-2	9,929	-0.02%
2022/09/05	0	0.00	0	23.05	22.55	0	9,851	0.00%
2022/08/31	1	23.15	4	23.25	23.05	-3	9,400	-0.03%
2022/08/30	55.4	23.21	78	23.49	23.20	-22.6	9,233	-0.24%
2022/08/29	18	23.00	4	22.81	22.80	14	8,396	0.17%
2022/08/26	5.2	22.55	3	22.87	22.90	2.2	8,144	0.03%
2022/08/25	0	0.00	3	22.40	22.60	-3	8,004	-0.04%
2022/08/24	3	22.20	0	0.00	22.10	3	7,927	0.04%
2022/08/22	18	22.51	8	22.68	22.25	10	7,874	0.13%
2022/08/19	2	22.45	1	22.50	22.50	1	7,674	0.01%
2022/08/18	0	0.00	2	22.60	22.50	-2	7,580	-0.03%
2022/08/17	10	22.35	4.6	22.41	22.30	5.4	7,484	0.07%
2022/08/16	1	22.75	1	22.65	22.25	0	7,429	0.00%
2022/08/15	0	0.00	2	22.35	22.60	-2	7,156	-0.03%
2022/08/12	0	0.00	3	22.05	22.15	-3	7,003	-0.04%
2022/08/11	4	21.95	5	22.16	22.00	-1	6,928	-0.01%
2022/08/10	8	21.88	5	21.90	21.80	3	6,882	0.04%
2022/08/09	42	21.71	37	22.14	21.65	5	6,884	0.07%
2022/08/08	9	21.58	2	21.80	21.85	7	6,599	0.11%
2022/08/04	1	20.50	0	0.00	20.95	1	6,526	0.02%
2022/08/02	2	21.03	2	20.80	20.80	0	6,620	0.00%
2022/08/01	2	21.85	0	0.00	21.65	2	6,688	0.03%
2022/07/29	1	21.20	1	21.15	22.00	0	6,639	0.00%
2022/07/15	0	20.65	0.1	20.50	20.40	-0.1	7,732	0.00%
2022/07/12	1	20.80	10	20.78	20.45	-9	8,358	-0.11%
2022/07/11	11	21.79	11	21.44	21.80	0	8,455	0.00%
2022/07/08	3	22.75	0	0.00	22.70	3	8,407	0.04%
2022/07/07	3	22.45	2	22.45	22.50	1	8,401	0.01%
2022/07/06	2	22.75	1	22.30	22.10	1	8,572	0.01%
2022/07/05	0	0.00	1	23.00	23.00	-1	8,882	-0.01%
2022/07/04	0	0.00	10	22.65	22.10	-10	8,797	-0.11%
2022/07/01	9	22.02	0	0.00	21.70	9	8,866	0.10%
2022/06/30	1	22.60	0	0.00	22.60	1	9,036	0.01%
2022/06/29	3	22.92	0	0.00	22.75	3	8,969	0.03%
2022/06/28	2	22.68	10	22.75	22.75	-8	9,073	-0.09%
2022/06/27	11	22.80	4	22.89	22.95	7	9,092	0.08%
2022/06/24	0	0.00	4	22.73	23.00	-4	8,849	-0.05%
2022/06/23	2	21.75	3	21.95	21.90	-1	8,608	-0.01%
2022/06/22	2	21.70	3	21.48	21.50	-1	8,572	-0.01%
2022/06/21	6	20.82	0	0.00	21.00	6	8,505	0.07%
2022/06/20	0	0.00	1	20.95	20.70	-1	8,566	-0.01%
2022/06/17	1	19.90	0	0.00	20.95	1	8,638	0.01%
2022/06/16	0	0.00	1	20.85	20.15	-1	8,780	-0.01%
2022/06/14	1	20.20	0	0.00	20.25	1	8,979	0.01%
2022/06/13	2	20.65	2	20.65	20.55	0	9,215	0.00%
2022/06/08	7	21.31	1	21.35	21.40	6	9,699	0.06%
2022/06/07	4	21.35	0	0.00	21.55	4	10,065	0.04%
2022/06/06	3	21.60	1	21.60	21.70	2	10,690	0.02%
2022/06/01	0	0.00	1	21.40	21.40	-1	10,876	-0.01%
2022/05/26	1	20.80	0	0.00	20.95	1	11,356	0.01%
2022/05/24	1	21.00	0	0.00	20.75	1	11,477	0.01%
2022/05/18	0	0.00	1	21.15	21.20	-1	11,432	-0.01%
2022/05/17	7	20.99	10	21.09	21.20	-3	11,390	-0.03%
2022/05/16	1	20.40	0	0.00	20.30	1	11,259	0.01%
2022/05/13	0.8	20.45	0	0.00	20.50	0.8	11,246	0.01%
2022/05/12	1	20.20	3	20.20	19.85	-2	11,241	-0.02%
2022/05/11	4	20.68	0	0.00	20.60	4	11,184	0.04%
2022/05/10	0	0.00	20	19.20	19.70	-20	11,069	-0.18%
2022/05/09	1	19.90	0	0.00	19.80	1	11,017	0.01%
2022/05/06	1	20.70	0	0.00	20.80	1	10,871	0.01%
2022/05/05	0	0.00	2	21.50	21.25	-2	10,853	-0.02%
2022/05/03	0	0.00	1	21.20	21.15	-1	10,851	-0.01%
2022/04/28	0.1	21.75	2	21.45	21.50	-1.9	10,878	-0.02%
2022/04/27	1	21.90	0	0.00	21.60	1	10,817	0.01%
2022/04/26	1	22.60	0	0.00	22.60	1	10,688	0.01%
2022/04/25	3.3	22.72	10	22.65	22.50	-6.7	10,615	-0.06%
2022/04/22	20	22.80	4	22.93	23.25	16	10,400	0.15%
2022/04/21	1.3	23.25	1	23.40	23.25	0.3	9,605	0.00%
2022/04/20	0	0.00	1	23.85	23.80	-1	9,366	-0.01%
2022/04/18	1	24.20	2	24.20	24.35	-1	9,271	-0.01%
2022/04/14	0	0.00	4	23.68	23.65	-4	8,773	-0.05%
2022/04/13	0	0.00	0.1	23.20	23.25	-0.1	8,661	0.00%
2022/04/12	3	23.45	6	23.28	23.40	-3	8,609	-0.03%
2022/04/11	12	23.91	9	23.53	23.90	3	8,374	0.04%
2022/04/08	2	23.08	5	23.60	23.60	-3	7,929	-0.04%
2022/04/07	1	23.15	4	23.05	22.70	-3	7,743	-0.04%
2022/04/06	0	0.00	2	23.55	23.70	-2	7,665	-0.03%
2022/04/01	6	22.83	15	22.95	22.95	-9	7,409	-0.12%
2022/03/31	3	23.18	5.1	23.10	23.00	-2.1	7,381	-0.03%
2022/03/30	0	0.00	3	23.10	22.75	-3	7,214	-0.04%
2022/03/29	0	0.00	5.6	22.41	22.70	-5.6	7,100	-0.08%
2022/03/28	0	0.00	15	22.15	22.55	-15	7,122	-0.21%
2022/03/25	1	22.40	0	0.00	22.30	1	7,128	0.01%
2022/03/24	10	23.03	5	23.00	22.80	5	7,162	0.07%
2022/03/23	0	0.00	1	22.70	22.70	-1	7,174	-0.01%
2022/03/22	11	23.07	0	0.00	23.00	11	7,179	0.15%
2022/03/21	2	22.80	0	0.00	22.75	2	7,095	0.03%
2022/03/17	0	0.00	1	22.55	22.55	-1	7,110	-0.01%
2022/03/16	1	22.75	0	0.00	22.75	1	7,231	0.01%
2022/03/15	5	22.50	3.3	21.62	21.60	1.7	7,164	0.02%
2022/03/14	2	22.55	0	0.00	22.45	2	7,123	0.03%
2022/03/11	11	22.70	0	0.00	22.90	11	7,050	0.16%
2022/03/10	17.2	23.13	4	22.93	22.95	13.2	6,979	0.19%
2022/03/09	15	22.97	7	23.44	23.65	8	6,733	0.12%
2022/03/08	2	21.50	7	21.45	21.60	-5	6,117	-0.08%
2022/03/04	2	22.00	35	21.72	21.55	-33	5,982	-0.55%
2022/03/03	0	0.00	1	22.00	22.00	-1	6,020	-0.02%
2022/02/25	2	19.90	0	0.00	20.55	2	5,923	0.03%
2022/02/24	0	0.00	1	20.30	20.05	-1	5,960	-0.02%
2022/02/18	0	0.00	10	20.45	20.45	-10	6,469	-0.15%
2022/02/17	0	0.00	0.3	20.40	20.40	-0.3	6,574	0.00%
2022/02/14	2	20.30	0	0.00	20.25	2	7,305	0.03%
2022/01/26	5	19.85	0	0.00	20.00	5	8,921	0.06%
2022/01/25	1	19.85	0	0.00	19.85	1	9,549	0.01%
2022/01/24	10	19.95	0	0.00	20.00	10	10,844	0.09%
2022/01/21	3	20.35	5	20.35	20.30	-2	11,035	-0.02%
2022/01/19	5	20.70	0	0.00	20.60	5	11,427	0.04%
2022/01/14	0	0.00	1	20.90	20.75	-1	11,855	-0.01%
2022/01/12	5	21.20	0	0.00	21.05	5	12,480	0.04%
2022/01/11	15	21.58	2	21.68	21.60	13	13,037	0.10%
2022/01/10	0.6	21.00	0	0.00	20.90	0.6	13,003	0.00%
2022/01/07	0	0.00	1	20.70	20.80	-1	13,161	-0.01%
2022/01/06	1	21.30	0	0.00	21.05	1	13,259	0.01%
2022/01/04	1	21.75	0	0.00	21.75	1	13,927	0.01%
2021/12/29	0	0.00	0.6	22.00	22.00	-0.6	14,026	0.00%
2021/12/27	1	21.85	0	0.00	21.75	1	14,098	0.01%
2021/12/23	0.2	21.75	0	0.00	21.75	0.2	14,323	0.00%
2021/12/20	1	22.10	0	0.00	21.80	1	14,384	0.01%
2021/12/17	0	0.00	0.1	21.50	21.00	-0.1	14,398	0.00%
2021/12/16	0.1	21.80	0	0.00	21.60	0.1	14,465	0.00%
2021/12/15	5	21.40	0	0.00	21.40	5	14,447	0.03%
2021/12/14	0	0.00	0.2	22.00	21.50	-0.2	14,583	0.00%
2021/12/13	2	22.70	5	23.01	22.20	-3	14,465	-0.02%
2021/12/10	26	22.58	5	22.45	22.60	21	14,295	0.15%
2021/12/09	0.2	21.85	2	21.90	22.00	-1.8	14,042	-0.01%
2021/12/08	2.2	21.38	2	21.88	21.80	0.2	14,320	0.00%
2021/12/06	0	0.00	1	21.40	21.30	-1	14,153	-0.01%
2021/12/03	2	21.50	1	21.90	21.20	1	14,116	0.01%
2021/11/30	0	0.00	1	21.05	21.20	-1	14,207	-0.01%
2021/11/26	0	0.00	200	21.05	20.95	-200	14,258	-1.40%	大賣/鉅額交易
2021/11/25	1	21.65	1	21.70	21.65	0	14,227	0.00%
2021/11/24	0	0.00	1	21.95	22.05	-1	14,504	-0.01%
2021/11/23	1	21.80	3	21.70	21.70	-2	14,742	-0.01%
2021/11/18	7	21.79	81.6	21.79	21.75	-74.6	14,732	-0.51%
2021/11/17	5	22.50	4	22.85	22.50	1	14,670	0.01%
2021/11/12	9.1	22.28	2	22.25	22.25	7.1	14,932	0.05%
2021/11/10	0	0.00	20	23.78	23.70	-20	14,722	-0.14%
2021/11/09	2	23.90	10	23.81	24.10	-8	14,669	-0.05%
2021/11/08	0	0.00	0	23.70	23.65	0	14,719	0.00%
2021/11/05	1.2	23.81	6	23.77	23.65	-4.8	14,806	-0.03%
2021/11/04	3	24.23	4	23.76	24.10	-1	14,682	-0.01%
2021/11/03	0	0.00	15	24.70	24.50	-15	14,380	-0.10%
2021/11/02	42	25.55	1	25.10	25.30	41	14,362	0.29%
2021/11/01	1	26.20	45	26.16	26.25	-44	14,124	-0.31%
2021/10/29	0.1	23.45	26	23.51	23.90	-25.9	13,178	-0.20%
2021/10/28	1	22.90	26.4	23.73	23.95	-25.4	13,133	-0.19%
2021/10/27	5	22.46	2	22.75	22.75	3	13,040	0.02%
2021/10/25	0	0.00	5	22.78	22.65	-5	13,637	-0.04%
2021/10/22	6	22.26	6.3	22.49	22.70	-0.3	14,821	0.00%
2021/10/21	12.9	23.34	0	0.00	22.75	12.9	14,998	0.09%
2021/10/20	16	23.82	6	24.04	24.00	10	14,928	0.07%
2021/10/19	28	24.64	19	24.59	24.50	9	14,727	0.06%
2021/10/18	3	22.80	0	0.00	22.90	3	14,316	0.02%
2021/10/15	0	0.00	2	22.25	22.75	-2	14,296	-0.01%
2021/10/14	1	21.85	1	21.85	22.25	0	14,279	0.00%
2021/10/13	6	21.70	0	0.00	22.45	6	14,214	0.04%
2021/10/12	9	21.87	10	21.70	21.70	-1	14,119	-0.01%
2021/10/07	5	20.40	0	0.00	20.40	5	13,995	0.04%
2021/10/06	0	0.00	19	19.91	20.00	-19	14,097	-0.13%
2021/10/04	1	19.95	1	20.10	19.80	0	14,762	0.00%
2021/10/01	0	0.00	6	21.57	20.70	-6	14,867	-0.04%
2021/09/30	0	0.00	0.3	20.45	20.50	-0.3	14,827	0.00%
2021/09/28	0	0.00	0.1	20.45	20.65	-0.1	15,311	0.00%
2021/09/27	0	0.00	6	20.10	20.05	-6	15,834	-0.04%
2021/09/23	1	20.20	0.1	20.35	20.20	0.9	16,091	0.01%
2021/09/17	0.2	21.25	0	0.00	21.95	0.2	16,284	0.00%
2021/09/14	9	21.03	0	0.00	20.90	9	17,821	0.05%
2021/09/13	10	21.45	0	0.00	21.10	10	18,404	0.05%
2021/09/08	0	0.00	10	20.85	20.80	-10	18,635	-0.05%
2021/09/07	0	0.00	9	20.95	20.95	-9	18,817	-0.05%
2021/09/06	1	21.30	2	21.55	21.30	-1	18,900	-0.01%
2021/09/03	10	21.94	0	0.00	22.00	10	19,051	0.05%
2021/09/01	0	0.00	0.1	21.50	21.70	-0.1	19,483	0.00%
2021/08/30	0	0.00	15	21.57	21.15	-15	19,886	-0.08%
2021/08/27	10.2	20.85	11.3	21.00	20.60	-1.1	19,951	-0.01%
2021/08/26	5.5	20.05	7.1	20.15	20.10	-1.7	20,182	-0.01%
2021/08/20	1	20.15	17	19.97	20.00	-16	21,859	-0.07%
2021/08/18	0.7	19.45	2	19.55	19.45	-1.3	22,648	-0.01%
2021/08/17	4.3	19.86	7.3	19.71	19.45	-3	23,665	-0.01%
2021/08/16	8	19.30	9	19.27	18.80	-1	24,013	0.00%
2021/08/12	12	19.36	5	19.35	19.15	7	25,406	0.03%
2021/08/11	6	19.08	3.4	19.90	18.95	2.6	25,631	0.01%
2021/08/09	0.4	21.15	54	21.49	20.65	-53.6	27,431	-0.20%
2021/07/28	10	12.14	17	12.30	12.10	-7	27,456	-0.03%
2021/07/26	0	0.00	16	12.46	12.60	-16	28,317	-0.06%
2021/07/23	0	0.00	2	12.40	12.40	-2	28,410	-0.01%
2021/07/22	10	12.53	5	12.50	12.45	5	28,583	0.02%
2021/07/21	6	12.80	10	13.00	12.55	-4	28,801	-0.01%
2021/07/20	10	12.90	0	0.00	13.00	10	28,874	0.03%
2021/07/19	42	13.10	16.2	13.35	13.35	25.8	28,958	0.09%
2021/07/16	26	12.82	0	0.00	12.60	26	28,507	0.09%
2021/07/15	0.1	12.70	4	12.70	12.65	-3.9	28,607	-0.01%
2021/07/14	6	12.50	7	12.45	12.45	-1	28,957	0.00%
2021/07/12	0	0.00	2	12.75	12.70	-2	29,746	-0.01%
2021/07/09	2	12.85	0	0.00	12.75	2	30,041	0.01%
2021/07/06	1	12.90	0	0.00	12.90	1	34,134	0.00%
2021/07/05	2	13.20	2	13.10	13.05	0	35,163	0.00%
2021/07/02	1	12.90	0	0.00	12.95	1	37,081	0.00%
2021/07/01	4	13.04	0	0.00	12.95	4	38,048	0.01%
2021/06/29	5	13.03	7	13.14	12.95	-2	38,627	-0.01%
2021/06/25	20	13.40	7	13.31	13.15	13	41,277	0.03%
2021/06/24	1	13.35	1	13.35	13.35	0	46,633	0.00%
2021/06/23	12	13.42	2	13.60	13.25	10	48,348	0.02%
2021/06/22	1	13.00	6	13.03	12.85	-5	49,317	-0.01%
2021/06/21	1	12.95	5	12.97	12.90	-4	50,384	-0.01%
2021/06/17	15	13.39	0	0.00	13.45	15	55,476	0.03%
2021/06/16	1	13.80	7	13.68	13.40	-6	57,902	-0.01%
2021/06/15	0	0.00	13	13.20	13.30	-13	61,608	-0.02%
2021/06/11	7	13.19	2	13.53	13.25	5	62,783	0.01%
2021/06/10	3	13.55	3	13.57	13.65	0	63,293	0.00%
2021/06/09	1	13.20	5.3	13.01	12.95	-4.3	64,252	-0.01%
2021/06/08	4	13.35	6.1	13.32	13.15	-2.1	65,219	0.00%
2021/06/07	19	12.92	4	13.01	12.90	15	65,302	0.02%
2021/06/04	30	13.11	6	13.00	13.00	24	65,818	0.04%
2021/06/03	22	13.38	0	0.00	13.30	22	65,757	0.03%
2021/06/02	1	13.45	20	13.50	13.45	-19	65,797	-0.03%
2021/06/01	2	13.60	10.4	13.69	13.60	-8.4	65,993	-0.01%
2021/05/31	16	13.43	0	0.00	13.40	16	66,043	0.02%
2021/05/28	24	13.67	34	13.65	13.60	-10	65,988	-0.02%
2021/05/27	4	13.44	0	0.00	13.65	4	65,984	0.01%
2021/05/26	10	13.40	0	0.00	13.40	10	66,030	0.02%
2021/05/25	25	13.35	101	13.63	13.30	-76	65,939	-0.12%	大賣/
2021/05/24	0	0.00	8	13.16	13.20	-8	66,362	-0.01%
2021/05/21	1	12.80	0	0.00	12.80	1	66,382	0.00%
2021/05/20	2	13.53	1	13.45	12.55	1	66,641	0.00%
2021/05/19	59	13.28	8.3	12.86	13.40	50.8	66,342	0.08%
2021/05/18	1.1	12.47	0	0.00	12.70	1.1	65,850	0.00%
2021/05/17	6	12.00	6	12.12	11.75	0	65,680	0.00%
2021/05/14	6	12.93	14.1	13.04	13.00	-8.1	65,123	-0.01%
2021/05/13	0.1	12.45	9	11.83	12.10	-8.9	64,231	-0.01%
2021/05/12	15	12.80	1	12.60	12.40	14	64,160	0.02%
2021/05/11	32	13.78	42	13.46	13.50	-10	63,454	-0.02%
2021/05/10	16	14.37	2	14.33	14.40	14	63,375	0.02%
2021/05/07	28.1	14.69	24	14.52	14.30	4.1	63,217	0.01%
2021/05/06	34.5	14.11	6	14.33	14.55	28.5	62,680	0.05%
2021/05/05	5	13.25	0	0.00	13.25	5	61,359	0.01%
2021/05/04	7	13.40	13	13.57	13.15	-6	61,278	-0.01%
2021/05/03	10	14.40	0	0.00	14.00	10	60,540	0.02%
2021/04/29	16	14.39	0	0.00	14.25	16	60,757	0.03%
2021/04/28	20	14.60	2	14.55	14.50	18	60,830	0.03%
2021/04/27	22	15.02	2	14.90	14.75	20	61,046	0.03%
2021/04/26	21	14.86	10	14.81	14.85	11	60,973	0.02%
2021/04/23	2	14.90	0	0.00	14.90	2	60,792	0.00%
2021/04/22	1	14.40	0.1	14.40	14.40	0.9	60,614	0.00%
2021/04/21	44	14.96	6	14.93	14.90	38	60,059	0.06%
2021/04/20	28	15.04	0	0.00	14.95	28	59,827	0.05%
2021/04/19	32	14.91	5	14.90	14.95	27	59,494	0.05%
2021/04/16	39	15.22	0	0.00	15.10	39	59,039	0.07%
2021/04/15	15	15.08	10	15.08	15.05	5	58,982	0.01%
2021/04/14	18	15.46	55	14.95	15.00	-37	59,619	-0.06%
2021/04/13	68	16.20	26	16.28	15.65	42	58,650	0.07%
2021/04/12	15	15.65	0	0.00	15.65	15	56,342	0.03%
2021/04/09	40	15.58	21.2	15.73	15.55	18.8	55,864	0.03%
2021/04/08	151.2	15.88	29.3	15.63	15.80	121.9	54,943	0.22%	大買/鉅額交易
2021/04/07	39	15.02	114	15.08	15.05	-75	53,203	-0.14%	大賣/
2021/04/06	12	14.76	3	14.68	14.60	9	52,725	0.02%
2021/04/01	111	14.95	17	14.95	14.85	94	52,211	0.18%	大買/
2021/03/31	79	15.04	0	0.00	15.00	79	51,958	0.15%
2021/03/30	112	14.91	105	15.02	14.65	7	51,394	0.01%	大買/大賣/
2021/03/29	685	15.11	725	15.01	15.00	-40	50,677	-0.08%	大買/大賣/
2021/03/26	22.3	14.99	11	15.00	14.95	11.3	45,300	0.02%
2021/03/25	20	17.02	12.1	17.33	16.60	7.9	43,643	0.02%
2021/03/24	5	17.42	82	17.45	17.40	-77	42,336	-0.18%
2021/03/23	57	17.92	34.2	17.95	17.40	22.8	41,295	0.06%
2021/03/22	53	18.16	123.3	18.18	18.20	-70.3	39,032	-0.18%	大賣/
2021/03/19	59	16.77	61	16.85	17.20	-2	36,232	-0.01%
2021/03/18	145	16.74	176	16.71	16.75	-31	33,893	-0.09%	大買/大賣/
2021/03/17	24	15.55	54	15.47	15.60	-30	29,773	-0.10%
2021/03/16	27	15.06	106	15.10	15.10	-79	28,731	-0.27%	大賣/
2021/03/15	24	15.11	42	15.23	15.10	-18	28,737	-0.06%
2021/03/12	38	14.52	19	14.57	14.50	19	27,446	0.07%
2021/03/11	5	14.19	6	14.18	14.30	-1	26,865	0.00%
2021/03/10	10	14.43	6	14.13	14.20	4	26,788	0.01%
2021/03/09	1	13.85	3	13.85	13.70	-2	26,523	-0.01%
2021/03/08	4	13.75	1	14.15	13.70	3	26,742	0.01%
2021/03/05	7	13.95	3	14.25	13.80	4	26,823	0.01%
2021/03/04	14	14.28	0	0.00	14.20	14	26,777	0.05%
2021/03/03	8	14.28	3	14.25	14.20	5	26,723	0.02%
2021/03/02	2	14.30	18	14.19	14.05	-16	26,836	-0.06%
2021/02/26	2	14.20	3	14.08	14.15	-1	27,164	0.00%
2021/02/25	13	14.04	0	0.00	14.05	13	27,541	0.05%
2021/02/24	5	14.29	14	14.26	14.05	-9	27,517	-0.03%
2021/02/23	0	0.00	17	13.86	13.95	-17	26,909	-0.06%
2021/02/22	10	13.78	0	0.00	13.95	10	27,099	0.04%
2021/02/17	20	12.68	20	12.80	13.00	0	27,595	0.00%
2021/02/05	5	12.30	3	12.30	12.30	2	27,592	0.01%
2021/02/04	5	12.35	3	12.15	12.30	2	28,656	0.01%
2021/02/03	14	12.33	7	12.43	12.30	7	29,210	0.02%
2021/02/02	22	12.02	3	12.05	12.05	19	29,161	0.07%
2021/02/01	3	11.30	0	0.00	11.70	3	29,480	0.01%
2021/01/29	14	11.98	0	0.00	11.80	14	30,036	0.05%
2021/01/28	4	12.16	1	12.15	12.15	3	31,355	0.01%
2021/01/27	5	12.56	10	12.54	12.55	-5	31,782	-0.02%
2021/01/26	7	12.66	4	13.00	12.60	3	32,323	0.01%
2021/01/25	13	12.92	30	12.86	13.00	-17	32,974	-0.05%
2021/01/22	18	12.84	6	12.95	12.85	12	34,069	0.04%
2021/01/21	13	12.45	10	12.75	12.20	3	34,596	0.01%
2021/01/20	6.2	12.66	9	13.07	12.55	-2.8	35,871	-0.01%
2021/01/19	1	13.45	0	0.00	13.35	1	36,549	0.00%
2021/01/18	3	13.17	0	0.00	13.10	3	37,259	0.01%
2021/01/15	2	13.50	20	13.55	13.50	-18	37,999	-0.05%
2021/01/14	7	13.73	4	13.68	13.70	3	39,228	0.01%
2021/01/13	2	13.80	1	13.75	13.65	1	40,424	0.00%
2021/01/12	1	13.90	0	0.00	13.80	1	42,439	0.00%
2021/01/11	3.5	13.89	0	0.00	13.85	3.5	45,040	0.01%
2021/01/08	2	13.90	1	14.30	13.90	1	47,679	0.00%
2021/01/07	19.5	14.55	17	14.39	14.20	2.5	52,192	0.00%
2021/01/06	13	13.98	10	14.45	13.75	3	52,765	0.01%
2021/01/05	12	14.30	1	14.25	14.25	11	54,081	0.02%
2020/12/30	2	14.35	1	14.50	14.50	1	57,137	0.00%
2020/12/29	0	0.00	5	14.45	14.20	-5	57,549	-0.01%
2020/12/28	4	14.03	1	14.05	13.90	3	57,198	0.01%
2020/12/25	5	14.33	0	0.00	14.05	5	57,511	0.01%
2020/12/24	0	0.00	1	14.55	14.30	-1	57,482	0.00%
2020/12/23	105	14.39	10	14.39	14.25	95	57,179	0.17%	大買/
2020/12/22	3	13.68	5	13.55	13.50	-2	57,318	0.00%
2020/12/21	8	13.76	1	13.75	13.75	7	58,846	0.01%
2020/12/18	10	13.90	0	0.00	13.90	10	60,344	0.02%
2020/12/17	1	13.95	1	14.00	13.95	0	60,371	0.00%
2020/12/16	1	14.10	0	14.10	14.10	1	60,417	0.00%
2020/12/15	0	0.00	1	14.20	14.00	-1	60,529	0.00%
2020/12/14	2	13.98	1	14.35	14.20	1	60,559	0.00%
2020/12/11	12	14.30	0	0.00	14.20	12	60,646	0.02%
2020/12/10	31	15.02	1	14.85	14.65	30	60,489	0.05%
2020/12/09	16	15.20	4	15.21	15.05	12	60,467	0.02%
2020/12/08	7.2	14.70	0	0.00	14.60	7.2	60,282	0.01%
2020/12/07	15	14.33	3	14.65	14.60	12	60,792	0.02%
2020/12/04	0	0.00	4	14.50	14.45	-4	61,275	-0.01%
2020/12/03	2	14.83	0	0.00	14.65	2	61,855	0.00%
2020/12/02	10	14.85	0	0.00	14.60	10	62,700	0.02%
2020/11/30	10	14.90	3	15.00	14.85	7	66,002	0.01%
2020/11/27	2	14.85	0	0.00	14.75	2	67,536	0.00%
2020/11/26	6	15.12	0	0.00	14.80	6	68,433	0.01%
2020/11/25	0	0.00	2	15.10	15.10	-2	69,254	0.00%
2020/11/24	2	14.95	5	14.85	15.00	-3	69,273	0.00%
2020/11/23	2	14.80	5	14.65	14.60	-3	69,154	0.00%
2020/11/19	10	14.70	1	14.70	14.55	9	70,438	0.01%
2020/11/18	4	14.43	3	14.35	14.35	1	70,347	0.00%
2020/11/17	3	14.23	1	14.35	14.60	2	70,759	0.00%
2020/11/16	5	14.00	4	14.06	13.95	1	71,329	0.00%
2020/11/13	3	14.40	2	14.18	14.20	1	72,394	0.00%
2020/11/12	10	14.26	0	0.00	14.35	10	73,439	0.01%
2020/11/11	10	14.70	5	14.50	14.55	5	74,632	0.01%
2020/11/10	11	15.13	0.3	15.00	15.00	10.7	75,786	0.01%
2020/11/09	5	15.47	13	15.52	15.35	-8	76,049	-0.01%
2020/11/06	14	15.50	3	15.70	15.30	11	76,588	0.01%
2020/11/05	14	15.50	34	15.66	15.95	-20	77,302	-0.03%
2020/11/04	8	15.02	21	14.72	14.90	-13	77,017	-0.02%
2020/11/03	20	15.00	2	15.00	15.00	18	76,911	0.02%
2020/11/02	11	14.88	7	15.00	14.90	4	76,464	0.01%
2020/10/30	13	15.44	0	15.55	15.15	13	75,804	0.02%
2020/10/29	26	15.90	13	15.92	15.85	13	74,732	0.02%
2020/10/28	21	16.51	29	16.53	16.30	-8	73,799	-0.01%
2020/10/27	2	16.40	3	16.20	16.15	-1	72,319	0.00%
2020/10/26	7	16.09	11	16.00	15.95	-4	71,786	-0.01%
2020/10/23	16	15.86	2	15.80	15.95	14	71,077	0.02%
2020/10/22	37	15.75	14	15.84	15.55	23	70,517	0.03%
2020/10/21	18	16.50	53	16.44	16.25	-35	69,331	-0.05%
2020/10/20	42	16.18	37	16.48	16.45	5	68,175	0.01%
2020/10/19	13	15.74	35	15.96	16.40	-22	66,188	-0.03%
2020/10/16	32	15.07	62.7	15.07	15.05	-30.7	63,540	-0.05%
2020/10/15	72	15.50	197	14.98	15.85	-125	61,155	-0.20%	大賣/鉅額交易
2020/10/14	4	14.04	52	14.27	14.50	-48	56,636	-0.08%
2020/10/13	25	12.67	50	12.76	13.20	-25	56,064	-0.04%
2020/10/12	49	12.56	95	13.00	13.10	-46	55,067	-0.08%
2020/10/08	24	11.98	0	0.00	12.00	24	53,557	0.04%
2020/10/07	5	12.10	124	11.94	11.95	-119	54,234	-0.22%	大賣/鉅額交易
2020/10/06	131	12.00	34	12.05	12.00	97	54,714	0.18%	大買/
2020/10/05	0	0.00	15	11.67	11.60	-15	56,866	-0.03%
2020/09/30	44	11.76	5	11.73	11.55	39	57,299	0.07%
2020/09/29	1	11.35	9.2	11.20	11.20	-8.2	57,565	-0.01%
2020/09/28	1	11.60	302	11.55	11.50	-301	57,670	-0.52%	大賣/鉅額交易
2020/09/25	311	12.27	23	11.68	11.65	288	57,635	0.50%	大買/鉅額交易
2020/09/24	28	12.30	9	12.33	12.25	19	56,922	0.03%
2020/09/23	6	11.52	8.5	12.20	12.40	-2.5	55,894	0.00%
2020/09/21	0	0.00	1	11.25	11.15	-1	54,392	0.00%
2020/09/18	1	11.30	1	11.40	11.35	0	54,222	0.00%
2020/09/17	1	11.35	0	0.00	11.30	1	53,977	0.00%
2020/09/16	0	0.00	30	11.30	11.25	-30	53,746	-0.06%
2020/09/15	1	11.40	13	11.47	11.25	-12	53,477	-0.02%
2020/09/14	4	11.23	0	0.00	11.15	4	53,372	0.01%
2020/09/11	7	11.46	0	0.00	11.45	7	52,856	0.01%
2020/09/10	4	11.91	11	11.91	11.80	-7	52,236	-0.01%
2020/09/09	23	11.99	35	11.55	11.85	-12	51,490	-0.02%
2020/09/08	41	11.34	34	11.71	11.30	7	50,570	0.01%
2020/09/07	11	12.12	37	11.92	11.80	-26	49,709	-0.05%
2020/09/04	105	12.58	16	12.12	12.25	89	48,590	0.18%	大買/
2020/09/03	32	12.45	60	12.97	12.60	-28	46,756	-0.06%
2020/09/02	7	12.19	39	11.82	12.15	-32	44,772	-0.07%
2020/09/01	56	11.56	69	11.55	11.35	-13	42,944	-0.03%
2020/08/31	44	11.53	36	11.35	11.55	8	41,831	0.02%
2020/08/28	35	11.12	6	11.19	11.05	29	40,636	0.07%
2020/08/27	16	11.05	1	11.20	10.80	15	40,058	0.04%
2020/08/26	27	11.14	6	11.18	11.00	21	39,773	0.05%
2020/08/25	24	11.12	4	11.10	11.20	20	38,973	0.05%
2020/08/24	1	10.50	15	10.47	10.45	-14	37,894	-0.04%
2020/08/21	12	10.94	39	10.85	10.75	-27	37,440	-0.07%
2020/08/20	46	10.58	14	10.88	10.90	32	36,676	0.09%
2020/08/19	26	10.88	31	10.91	10.60	-5	35,257	-0.01%
2020/08/18	61	11.67	52	11.44	11.50	9	33,791	0.03%
2020/08/17	36	11.15	213	10.85	11.55	-177	32,466	-0.55%	大賣/鉅額交易
2020/08/14	226	10.43	38	10.48	10.95	188	30,181	0.62%	大買/鉅額交易
2020/08/13	27	10.20	1	10.10	9.96	26	28,324	0.09%
2020/08/12	28	9.50	44	9.53	10.20	-16	27,604	-0.06%
2020/08/11	41	9.66	29	10.15	9.51	12	26,490	0.05%
2020/08/10	4	9.87	11	9.96	10.10	-7	24,920	-0.03%
2020/08/07	37	9.27	6	9.20	9.20	31	23,826	0.13%
2020/08/06	3	9.10	7	9.09	9.00	-4	23,627	-0.02%
2020/08/05	8	9.23	0	0.00	9.12	8	23,550	0.03%
2020/08/04	0	0.00	8	9.02	9.15	-8	23,772	-0.03%
2020/08/03	4	9.27	1	9.12	9.11	3	24,090	0.01%
2020/07/30	12	9.05	0	0.00	9.13	12	23,683	0.05%
2020/07/29	0	0.00	29	8.74	8.80	-29	23,017	-0.13%
2020/07/27	5	8.51	0	0.00	8.40	5	22,354	0.02%
2020/07/24	1	8.75	12	8.81	8.68	-11	22,042	-0.05%
2020/07/23	8	8.92	13	8.91	8.90	-5	21,762	-0.02%
2020/07/22	5	9.12	0	0.00	9.07	5	21,607	0.02%
2020/07/21	7	9.08	6	9.33	9.10	1	21,425	0.00%
2020/07/20	12	8.87	5	8.91	8.84	7	21,038	0.03%
2020/07/17	11	9.14	48	9.12	9.01	-37	20,618	-0.18%
2020/07/16	16	9.73	212	9.96	9.66	-196	19,632	-1.00%	大賣/鉅額交易
2020/07/15	29	9.99	20	9.98	9.84	9	18,906	0.05%
2020/07/14	210	9.43	14	9.87	10.05	196	17,830	1.10%	大買/鉅額交易
2020/07/13	22	9.40	9	9.44	9.32	13	16,549	0.08%
2020/07/10	238	9.33	169	9.73	9.74	69	15,672	0.44%	大買/大賣/
2020/07/09	24	8.88	5.8	8.81	8.88	18.2	12,720	0.14%
2020/07/08	28	7.77	10	7.82	8.08	18	12,021	0.15%
2020/07/07	8	7.31	0	0.00	7.35	8	11,217	0.07%
2020/07/06	0	0.00	2	7.48	7.39	-2	10,917	-0.02%
2020/07/03	0	0.00	1	7.52	7.38	-1	10,686	-0.01%
2020/07/02	10	7.03	2	7.11	7.54	8	10,187	0.08%
2020/07/01	4	6.89	0	0.00	6.87	4	9,376	0.04%
2020/06/29	0	0.00	5	6.39	6.39	-5	8,943	-0.06%
2020/06/22	5	6.34	6	6.37	6.31	-1	9,117	-0.01%
2020/06/19	6	6.30	6	6.56	6.42	0	9,086	0.00%
2020/06/18	0	0.00	5	6.16	6.16	-5	8,822	-0.06%
2020/06/17	5	6.18	0	0.00	6.13	5	8,850	0.06%
2020/06/12	5	6.05	0	0.00	6.17	5	9,149	0.05%
2020/06/11	0	0.00	10	6.44	6.35	-10	9,143	-0.11%
2020/06/10	0	0.00	5	6.33	6.37	-5	9,062	-0.06%
2020/06/08	0	0.00	10	6.28	6.28	-10	9,352	-0.11%
2020/06/05	5	6.24	0	0.00	6.25	5	9,324	0.05%
2020/06/04	5	6.28	0	0.00	6.20	5	9,436	0.05%
2020/06/03	2	6.30	0	0.00	6.26	2	9,525	0.02%
2020/06/02	5	6.35	10	6.31	6.34	-5	9,368	-0.05%
2020/06/01	5	6.05	1	6.02	6.03	4	9,118	0.04%
2020/05/28	2	6.04	0	0.00	6.01	2	9,122	0.02%
2020/05/27	0	0.00	3	6.08	6.05	-3	9,196	-0.03%
2020/05/22	10	6.03	0	0.00	6.01	10	9,303	0.11%
2020/05/21	0	0.00	8	6.22	6.17	-8	9,289	-0.09%
2020/05/20	2	5.98	0	0.00	6.03	2	9,182	0.02%
2020/05/19	0	0.00	5	6.05	6.00	-5	9,210	-0.05%
2020/05/18	5	5.95	0	0.00	5.93	5	9,164	0.05%
2020/05/15	7	6.05	8	6.13	5.95	-1	9,153	-0.01%
2020/05/14	8	6.32	0	0.00	6.04	8	9,119	0.09%
2020/05/13	2	5.93	10	6.26	6.26	-8	8,923	-0.09%
2020/05/12	6	5.89	5	5.88	5.92	1	8,665	0.01%
2020/05/11	6	6.00	3	6.08	5.92	3	8,542	0.04%
2020/05/08	23	6.06	5	6.12	6.13	18	8,164	0.22%
2020/05/07	0	0.00	10	5.48	5.58	-10	7,742	-0.13%
2020/05/05	5	5.14	1	5.07	5.15	4	7,524	0.05%
2020/05/04	0	0.00	6	5.12	5.10	-6	7,527	-0.08%
2020/04/30	0	0.00	6	5.27	5.28	-6	7,474	-0.08%
2020/04/28	1	5.10	0	0.00	5.09	1	7,512	0.01%
2020/04/27	0	0.00	5	5.05	5.08	-5	7,725	-0.06%
2020/04/24	5	4.90	0	0.00	4.91	5	7,749	0.06%
2020/04/17	5	5.25	0	0.00	5.22	5	8,285	0.06%
2020/04/15	0	0.00	5	5.31	5.31	-5	8,294	-0.06%
2020/04/14	0	0.00	2	5.10	5.14	-2	8,343	-0.02%
2020/04/13	5	5.08	0	0.00	5.05	5	8,388	0.06%
2020/04/09	1	5.26	0	0.00	5.17	1	8,576	0.01%
2020/04/08	10	5.14	19	5.07	5.18	-9	8,713	-0.10%
2020/04/06	0	0.00	1	4.85	4.86	-1	9,421	-0.01%
2020/04/01	5	4.65	5	4.82	4.82	0	9,428	0.00%
2020/03/31	3	4.78	0	0.00	4.73	3	9,385	0.03%
2020/03/30	10	4.84	0	0.00	4.85	10	9,393	0.11%
2020/03/27	6	5.14	0	0.00	5.04	6	9,365	0.06%
2020/03/26	1	4.80	1	5.09	5.14	0	9,345	0.00%
2020/03/24	0	4.30	3	4.37	4.48	-3	9,739	-0.03%
2020/03/23	4	4.26	0	0.00	4.26	4	9,760	0.04%
2020/03/20	0	0.00	4	4.67	4.51	-4	9,751	-0.04%
2020/03/19	2	4.66	0	0.00	4.33	2	9,667	0.02%
2020/03/16	3	5.29	0	0.00	5.01	3	9,307	0.03%
2020/03/13	6	5.24	0	0.00	5.34	6	9,188	0.07%
2020/03/12	2	5.95	0	0.00	5.82	2	8,893	0.02%
2020/03/11	1	6.35	0	0.00	6.37	1	8,735	0.01%
2020/03/10	1	6.27	0	0.00	6.33	1	8,693	0.01%
2020/03/09	4	6.65	0	0.00	6.46	4	8,566	0.05%
2020/03/05	5	6.94	2	6.93	6.93	3	8,499	0.04%
2020/03/04	0	0.00	3	6.87	6.87	-3	8,536	-0.04%
2020/03/02	3	6.80	0	0.00	6.81	3	8,785	0.03%
2020/02/27	4	6.98	0	0.00	6.99	4	8,683	0.05%
2020/02/25	5	7.10	3	7.13	7.15	2	8,513	0.02%
2020/02/24	1	7.19	0	0.00	7.20	1	8,484	0.01%
2020/02/21	1	7.34	0	0.00	7.31	1	8,435	0.01%
2020/02/20	0	0.00	2	7.47	7.44	-2	8,350	-0.02%
2020/02/18	0	0.00	0.2	7.37	7.37	-0.2	8,277	0.00%
2020/02/17	0	0.00	1	7.44	7.40	-1	8,282	-0.01%
2020/02/14	0	0.00	5	7.40	7.32	-5	8,191	-0.06%
2020/02/13	0	0.00	6	7.43	7.35	-6	8,167	-0.07%
2020/02/11	6	7.27	0	0.00	7.32	6	8,162	0.07%
2020/02/10	11	7.41	12	7.38	7.38	-1	8,157	-0.01%
2020/02/06	10	7.29	0	0.00	7.29	10	7,964	0.13%
2020/02/05	0	0.00	3	7.23	7.23	-3	7,956	-0.04%
2020/02/04	3	7.15	0	0.00	7.18	3	7,931	0.04%
2020/02/03	4	7.03	0	0.00	7.07	4	7,923	0.05%
2020/01/30	16	7.24	0	0.00	7.16	16	7,748	0.21%
2020/01/20	0	0.00	15	7.85	7.83	-15	7,508	-0.20%
2020/01/17	3	7.86	0	0.00	7.84	3	7,389	0.04%
2020/01/16	3	7.89	1	7.90	7.89	2	7,305	0.03%
2020/01/14	0	0.00	2	7.81	7.80	-2	7,099	-0.03%
2020/01/13	18	7.84	0	0.00	7.84	18	6,991	0.26%
2020/01/08	1	7.45	1	7.58	7.42	0	6,775	0.00%
2020/01/06	3	7.49	67.4	7.52	7.44	-64.4	6,583	-0.98%
2020/01/03	30	7.68	15	7.53	7.50	15	6,507	0.23%
2020/01/02	1	7.62	5.5	7.70	7.70	-4.5	6,377	-0.07%
2019/12/31	0	0.00	5	7.70	7.66	-5	6,164	-0.08%
2019/12/30	7	7.76	10	7.87	7.93	-3	5,704	-0.05%
2019/12/24	2	7.46	2	7.30	7.35	0	5,249	0.00%
2019/12/23	0	0.00	5.1	7.40	7.36	-5.1	5,235	-0.10%
2019/12/20	22	7.63	0	0.00	7.53	22	5,169	0.43%
2019/12/19	2.7	7.46	0	0.00	7.45	2.7	4,809	0.06%
2019/12/12	6	7.16	0	0.00	7.16	6	4,637	0.13%
2019/12/09	0	0.00	1	7.10	7.09	-1	4,800	-0.02%
2019/12/06	0	0.00	4	7.10	7.05	-4	4,824	-0.08%
2019/12/04	4	7.17	0	0.00	7.17	4	4,935	0.08%
2019/12/03	1	7.19	0	0.00	7.19	1	4,972	0.02%
2019/11/29	0	0.00	2	7.19	7.18	-2	4,881	-0.04%
2019/11/28	2	7.24	10	7.17	7.20	-8	4,844	-0.17%
2019/11/25	10	7.68	2	7.68	7.70	8	4,551	0.18%
2019/11/22	2	7.77	0	0.00	7.70	2	4,548	0.04%
2019/11/19	0	0.00	100	7.78	7.80	-100	4,567	-2.19%
2019/11/18	0	0.00	2	7.84	7.84	-2	4,610	-0.04%
2019/11/15	2	7.85	0	0.00	7.81	2	4,793	0.04%
2019/11/13	0	0.00	20	7.82	7.80	-20	4,783	-0.42%
2019/11/11	2	7.94	0	0.00	7.85	2	4,969	0.04%
2019/11/04	0	0.00	5	8.16	8.16	-5	5,290	-0.09%
2019/10/30	2	8.22	0	0.00	8.22	2	5,448	0.04%
2019/10/28	30	8.39	0	0.00	8.24	30	5,622	0.53%
2019/10/24	0	0.00	0.1	8.31	8.38	-0.1	5,896	0.00%
2019/10/22	0	0.00	1	8.44	8.44	-1	5,913	-0.02%
2019/10/18	0	0.00	5	8.34	8.33	-5	5,943	-0.08%
2019/10/17	5	8.40	2	8.39	8.40	3	5,936	0.05%
2019/10/16	0	0.00	30	8.53	8.48	-30	5,922	-0.51%
2019/10/08	0	0.00	1	8.28	8.30	-1	6,173	-0.02%
2019/09/25	30	8.38	0	0.00	8.41	30	6,496	0.46%
2019/09/24	7	8.53	0	0.00	8.53	7	6,459	0.11%
2019/09/23	5	8.62	30	8.71	8.61	-25	6,441	-0.39%
2019/09/19	10	8.34	0	0.00	8.31	10	6,305	0.16%
2019/09/17	15	8.55	0	0.00	8.55	15	6,268	0.24%
2019/09/16	22	8.61	0	0.00	8.62	22	6,292	0.35%
2019/09/12	30	8.55	10	8.52	8.53	20	6,213	0.32%
2019/09/11	0	0.00	1	8.31	8.30	-1	6,133	-0.02%
2019/09/09	9	8.32	0	0.00	8.32	9	6,209	0.14%
2019/09/06	10	8.39	0	0.00	8.35	10	6,269	0.16%
2019/09/05	20	8.16	0	0.00	8.16	20	6,260	0.32%
2019/09/04	5	8.15	0	0.00	8.13	5	6,312	0.08%
2019/09/03	5	8.05	0	0.00	8.08	5	6,433	0.08%
2019/09/02	10	8.08	0	0.00	8.14	10	6,460	0.15%
2019/08/30	15	8.05	0	0.00	8.01	15	6,540	0.23%
2019/08/28	5	7.90	0	0.00	7.89	5	6,541	0.08%
2019/08/26	15	7.89	0	0.00	7.88	15	6,565	0.23%
2019/08/23	15	8.06	1	8.11	8.06	14	6,593	0.21%
2019/08/22	35	8.08	0	0.00	8.05	35	6,625	0.53%
2019/08/21	8	8.17	0	0.00	8.18	8	6,694	0.12%
2019/08/20	4	8.23	0	0.00	8.25	4	6,769	0.06%
2019/08/16	20	7.76	0	0.00	7.80	20	6,953	0.29%
2019/08/15	10	7.60	0	0.00	7.60	10	6,947	0.14%
2019/08/14	5	7.85	0	0.00	7.85	5	6,953	0.07%
2019/08/08	0	0.00	0.9	8.03	8.03	-0.9	7,605	-0.01%
2019/08/07	3	8.04	0	0.00	8.02	3	8,044	0.04%
2019/08/06	2	8.24	1	8.19	8.26	1	8,011	0.01%
2019/08/05	5	8.52	19	8.47	8.44	-14	7,997	-0.18%
2019/08/02	6	8.82	1	8.97	8.69	5	8,050	0.06%
2019/08/01	5	9.00	5	9.03	8.97	0	8,122	0.00%
2019/07/31	20	8.98	0	0.00	9.02	20	8,235	0.24%
2019/07/30	1	9.27	0	0.00	9.04	1	8,452	0.01%
2019/07/29	0	0.00	7	9.22	9.31	-7	8,448	-0.08%
2019/07/26	1	8.84	6.8	8.83	8.86	-5.8	8,306	-0.07%
2019/07/22	7	8.67	0	0.00	8.61	7	8,522	0.08%
2019/07/19	0	0.00	9	8.88	8.76	-9	8,511	-0.11%
2019/07/18	5	8.88	1	8.85	8.81	4	8,555	0.05%
2019/07/17	1	9.00	0	0.00	8.95	1	8,601	0.01%
2019/07/16	0.9	8.96	1	9.02	9.01	-0.1	8,642	0.00%
2019/07/15	0	0.00	6	8.80	8.75	-6	8,667	-0.07%
2019/07/12	5	8.86	0	0.00	8.82	5	8,773	0.06%
2019/07/10	1	9.23	0	0.00	9.21	1	8,825	0.01%
2019/07/08	1	9.30	0	0.00	9.28	1	9,176	0.01%
2019/07/04	0	0.00	10	9.75	9.76	-10	9,734	-0.10%
2019/07/03	0	0.00	6	9.73	9.75	-6	10,024	-0.06%
2019/07/02	0	0.00	7	9.93	9.90	-7	10,284	-0.07%
2019/07/01	15	9.85	0	0.00	9.80	15	10,322	0.15%
2019/06/21	3	9.90	20	9.86	9.92	-17	11,212	-0.15%
2019/06/20	0	0.00	1	9.91	9.91	-1	11,244	-0.01%
2019/06/19	21	9.95	0	0.00	9.88	21	11,350	0.19%
2019/06/18	0	0.00	1	9.90	9.80	-1	11,482	-0.01%
2019/06/14	0	0.00	17	10.15	10.10	-17	11,665	-0.15%
2019/06/12	0	0.00	3	10.25	10.25	-3	12,243	-0.02%
2019/06/11	1	10.05	1	9.97	10.15	0	12,382	0.00%
2019/06/10	0	0.00	1	9.69	9.72	-1	12,456	-0.01%
2019/06/06	1	9.71	1	9.72	9.67	0	12,860	0.00%
2019/05/30	0	0.00	11	9.36	9.55	-11	13,473	-0.08%
2019/05/29	0	0.00	15	9.17	9.20	-15	13,490	-0.11%
2019/05/28	1	9.40	0	0.00	9.16	1	13,590	0.01%
2019/05/27	1	9.34	0	0.00	9.20	1	13,680	0.01%
2019/05/23	1	9.50	0	0.00	9.57	1	13,712	0.01%
2019/05/22	1	10.10	0	0.00	10.10	1	13,494	0.01%
2019/05/20	4	10.20	0	0.00	10.15	4	13,546	0.03%
2019/05/17	2	10.55	32	10.44	10.40	-30	13,430	-0.22%
2019/05/16	14	11.11	15	11.12	11.00	-1	13,088	-0.01%
2019/05/15	5	11.15	0	0.00	11.50	5	12,823	0.04%
2019/05/14	15	10.67	2	10.70	10.75	13	12,407	0.10%
2019/05/10	6	10.53	22	10.50	10.60	-16	12,340	-0.13%
2019/05/09	7	10.71	0	0.00	10.75	7	12,232	0.06%
2019/05/08	5	10.87	0	0.00	10.90	5	12,086	0.04%
2019/05/07	26	10.97	4	10.98	10.95	22	11,952	0.18%
2019/05/06	7	10.04	0	0.00	10.05	7	11,708	0.06%
2019/05/02	1	10.75	11	10.55	10.60	-10	11,544	-0.09%
2019/04/30	0	0.00	10	10.60	10.50	-10	11,547	-0.09%
2019/04/29	0	0.00	3	10.70	10.65	-3	11,452	-0.03%
2019/04/26	0	0.00	25	10.86	10.90	-25	11,404	-0.22%
2019/04/24	0	0.00	4	11.05	10.90	-4	11,821	-0.03%
2019/04/23	1	10.80	0	0.00	11.00	1	11,786	0.01%
2019/04/22	2	11.05	3	10.93	10.90	-1	11,859	-0.01%
2019/04/19	0	0.00	10	10.90	10.90	-10	11,813	-0.08%
2019/04/18	4	11.18	0	0.00	10.65	4	11,714	0.03%
2019/04/17	0	0.00	1	11.00	10.90	-1	11,528	-0.01%
2019/04/16	5	11.07	0	0.00	10.95	5	11,434	0.04%
2019/04/15	6	11.21	0	0.00	11.20	6	11,228	0.05%
2019/04/12	0	0.00	10	10.73	10.75	-10	10,991	-0.09%
2019/04/11	11	11.05	165	10.86	10.95	-154	10,838	-1.42%	大賣/鉅額交易
2019/04/10	1	10.65	6	10.36	10.65	-5	10,462	-0.05%
2019/04/09	18	10.36	0	0.00	10.30	18	10,242	0.18%
2019/04/08	12	10.14	5	10.10	10.15	7	10,017	0.07%
2019/04/03	0	0.00	12	9.86	9.86	-12	9,704	-0.12%
2019/04/02	15	9.76	15	9.87	9.82	0	9,654	0.00%
2019/04/01	15	9.87	5	9.78	9.78	10	9,512	0.11%
2019/03/28	2	9.30	0	0.00	9.56	2	9,124	0.02%
2019/03/27	5	9.36	0	0.00	9.39	5	9,078	0.06%
2019/03/25	2	8.81	2	8.95	8.92	0	8,900	0.00%
2019/03/22	0	0.00	30	9.07	9.07	-30	8,826	-0.34%
2019/03/21	4	9.15	1	9.05	9.04	3	8,770	0.03%
2019/03/20	20	9.25	15	9.24	9.24	5	8,636	0.06%
2019/03/19	15	9.36	0	0.00	9.29	15	8,566	0.18%
2019/03/18	10	9.55	10	9.52	9.52	0	8,363	0.00%
2019/03/15	5	9.90	11	9.85	9.81	-6	8,083	-0.07%
2019/03/14	0	0.00	51	9.61	9.64	-51	7,652	-0.67%
2019/03/13	0	0.00	27	9.69	9.68	-27	7,487	-0.36%
2019/03/12	0	0.00	2	9.47	9.53	-2	7,287	-0.03%
2019/03/11	0	0.00	9	9.08	9.18	-9	6,932	-0.13%
2019/03/08	10	9.02	0	0.00	8.93	10	6,866	0.15%
2019/03/07	5	9.03	20	9.03	9.00	-15	6,811	-0.22%
2019/03/06	3	8.98	0	0.00	8.94	3	6,729	0.04%
2019/03/04	4	8.85	0	0.00	8.76	4	6,684	0.06%
2019/02/27	5	8.84	0	0.00	8.75	5	6,813	0.07%
2019/02/26	4	8.69	6	8.62	8.70	-2	7,077	-0.03%
2019/02/22	5	8.27	0	0.00	8.23	5	6,993	0.07%
2019/02/20	5	8.30	0	0.00	8.33	5	7,083	0.07%
2019/02/19	0	0.00	1	8.23	8.27	-1	7,309	-0.01%
2019/02/13	6	8.00	0	0.00	7.99	6	7,528	0.08%
2019/02/12	4	8.06	0	0.00	8.10	4	7,562	0.05%
2019/02/11	0	0.00	1	8.32	8.13	-1	7,594	-0.01%
2019/01/29	0	0.00	1	8.23	8.24	-1	8,052	-0.01%
2019/01/25	0	0.00	1	8.34	8.33	-1	8,517	-0.01%
2019/01/23	1	8.32	1	8.30	8.33	0	8,691	0.00%
2019/01/16	2	8.56	20	8.89	8.82	-18	9,302	-0.19%
2018/12/28	1	7.57	0	0.00	7.83	1	9,845	0.01%
2018/12/25	25	7.26	0	0.00	7.25	25	10,110	0.25%
2018/12/20	49	7.45	0	7.28	7.28	49	10,779	0.45%
2018/12/19	12	7.73	0	0.00	7.72	12	10,765	0.11%
2018/12/17	2	8.15	10	8.20	8.10	-8	10,954	-0.07%
2018/12/12	0	0.00	2	8.47	8.48	-2	12,074	-0.02%
2018/12/11	2	8.35	0	0.00	8.34	2	12,124	0.02%
2018/12/05	0	0.00	2.4	8.62	8.65	-2.4	12,269	-0.02%
2018/12/04	10	8.85	2	8.84	8.88	8	12,381	0.06%
2018/12/03	2	8.81	2	8.89	8.82	0	12,485	0.00%
2018/11/29	0	0.00	10	9.00	8.79	-10	12,528	-0.08%
2018/11/28	10	9.00	11	9.01	8.91	-1	12,586	-0.01%
2018/11/26	0	0.00	25	8.54	8.56	-25	13,225	-0.19%
2018/11/23	31	8.78	88	8.71	8.66	-57	13,236	-0.43%
2018/11/22	10	8.00	0	0.00	8.03	10	12,857	0.08%
2018/11/21	20	8.06	99	8.01	8.07	-79	12,797	-0.62%
2018/11/20	3	7.63	34	7.76	7.75	-31	12,594	-0.25%
2018/11/19	0	0.00	71	7.59	7.72	-71	12,580	-0.56%
2018/11/16	164	7.55	74	7.43	7.42	90	12,602	0.71%	大買/
2018/11/15	20	7.86	20	7.87	7.87	0	12,376	0.00%
2018/11/14	45	8.13	95	8.16	8.05	-50	12,509	-0.40%
2018/11/12	10	7.88	60	8.00	7.89	-50	12,282	-0.41%
2018/11/09	160	7.92	60	7.84	7.86	100	12,280	0.81%	大買/
2018/11/08	40	8.07	20	8.20	8.02	20	12,268	0.16%
2018/11/07	74	7.88	130	7.98	8.04	-56	12,213	-0.46%	大賣/
2018/11/06	150	7.97	120	8.12	7.82	30	12,136	0.25%	大買/大賣/
2018/11/05	10	7.37	83	7.59	7.88	-73	11,863	-0.62%
2018/11/02	61	7.31	91	7.39	7.30	-30	11,631	-0.26%
2018/10/30	0	0.00	1	6.71	6.72	-1	11,268	-0.01%
2018/10/29	22	6.53	20	6.60	6.73	2	11,211	0.02%
2018/10/26	22	6.74	102	6.75	6.70	-80	11,005	-0.73%	大賣/
2018/10/25	80	7.13	75	7.09	6.93	5	10,861	0.05%
2018/10/24	23	7.69	10	7.68	7.67	13	10,748	0.12%
2018/10/23	20	7.82	0	0.00	7.80	20	10,742	0.19%
2018/10/22	10	7.93	30	7.98	7.93	-20	10,760	-0.19%
2018/10/19	32	7.83	15	7.84	7.88	17	10,949	0.16%
2018/10/18	40	8.05	40	8.11	8.02	0	10,884	0.00%
2018/10/17	20	8.10	20	8.34	8.10	0	10,949	0.00%
2018/10/16	65	8.14	75	8.29	8.12	-10	10,923	-0.09%
2018/10/11	105	8.09	10	8.08	8.07	95	10,834	0.88%	大買/
2018/10/09	2	9.05	0	0.00	8.96	2	10,534	0.02%
2018/10/05	0	0.00	9	9.25	9.20	-9	10,621	-0.08%
2018/10/03	4	9.63	0	0.00	9.47	4	10,606	0.04%
2018/10/02	92	9.76	220	9.82	9.72	-128	10,614	-1.21%	大賣/鉅額交易
2018/10/01	0	0.00	2	10.10	10.10	-2	10,406	-0.02%
2018/09/28	0	0.00	21	10.45	10.50	-21	10,484	-0.20%
2018/09/27	62	10.40	10	10.25	10.25	52	10,809	0.48%
2018/09/26	20	10.45	0	0.00	10.45	20	10,793	0.19%
2018/09/25	15	10.45	15	10.65	10.50	0	10,799	0.00%
2018/09/21	11	10.45	10	10.65	10.50	1	10,771	0.01%
2018/09/20	80	10.57	42	10.60	10.35	38	10,955	0.35%
2018/09/19	122	10.47	46	10.25	10.55	76	10,733	0.71%	大買/
2018/09/18	31	9.50	50	9.53	9.62	-19	10,399	-0.18%
2018/09/17	10	9.34	10	9.51	9.27	0	10,451	0.00%
2018/09/14	68	9.39	68	9.44	9.41	0	10,416	0.00%
2018/09/13	0	0.00	11	9.26	9.38	-11	10,385	-0.11%
2018/09/12	46	9.17	85	9.22	9.15	-39	10,454	-0.37%
2018/09/11	1	9.30	21	9.41	9.36	-20	10,494	-0.19%
2018/09/10	80	9.30	50	9.21	9.15	30	10,543	0.28%
2018/09/07	60	9.95	50	10.05	9.80	10	10,498	0.10%
2018/09/06	50	9.99	10	10.00	9.86	40	10,348	0.39%
2018/09/05	72	9.94	7	9.85	9.85	65	10,381	0.63%
2018/09/04	12	10.08	2	10.01	9.91	10	10,439	0.10%
2018/09/03	89	10.10	69	10.18	9.88	20	10,304	0.19%
2018/08/31	0	0.00	15	9.61	9.85	-15	9,893	-0.15%
2018/08/30	0	0.00	30	9.31	9.30	-30	9,459	-0.32%
2018/08/27	0	0.00	10	8.95	8.95	-10	9,500	-0.11%
2018/08/23	10	9.10	10	9.09	9.03	0	9,472	0.00%
2018/08/22	10	8.81	30	8.74	8.73	-20	9,335	-0.21%
2018/08/21	46	8.52	70	8.46	8.59	-24	9,237	-0.26%
2018/08/20	45	9.14	0	0.00	9.00	45	8,985	0.50%
2018/08/16	0	0.00	4	9.24	9.25	-4	8,971	-0.04%
2018/08/15	20	9.22	20	9.33	9.47	0	8,892	0.00%
2018/08/13	2	9.60	0	0.00	9.41	2	8,740	0.02%
2018/08/07	0	0.00	1	9.99	9.99	-1	8,627	-0.01%
2018/08/06	2	10.10	0	0.00	10.10	2	8,640	0.02%
2018/08/02	1	10.10	1	10.10	9.89	0	8,561	0.00%
2018/08/01	0	0.00	1	10.15	10.15	-1	8,514	-0.01%
2018/07/31	2	10.08	5	10.19	10.05	-3	8,460	-0.04%
2018/07/27	4	9.93	3	9.94	9.94	1	8,189	0.01%
2018/07/26	3	10.01	30	9.80	9.93	-27	8,188	-0.33%
2018/07/18	0	0.00	24	9.73	9.84	-24	7,594	-0.32%
2018/07/17	0	0.00	8	9.79	9.75	-8	7,524	-0.11%
2018/07/10	0	0.00	42	9.99	9.80	-42	7,161	-0.59%
2018/07/09	0	0.00	67	9.78	9.73	-67	7,024	-0.95%
2018/07/06	17	9.85	11	9.79	10.05	6	6,953	0.09%
2018/07/05	7	10.06	25	9.82	10.10	-18	6,635	-0.27%
2018/07/02	1	9.91	0	0.00	9.51	1	6,049	0.02%
2018/06/29	13	10.04	1	10.25	10.10	12	5,919	0.20%
2018/06/28	12	9.89	27	9.33	10.05	-15	5,578	-0.27%
2018/06/26	2	9.60	0	0.00	9.63	2	5,075	0.04%
2018/06/22	40	10.35	0	0.00	10.30	40	4,825	0.83%
2018/06/21	0	0.00	30	10.65	10.30	-30	4,773	-0.63%
2018/06/19	2	10.40	60	10.45	10.45	-58	4,689	-1.24%
2018/06/08	2	11.10	0	0.00	11.10	2	4,107	0.05%
2018/06/04	1	11.60	0	0.00	11.60	1	3,868	0.03%
2018/05/31	10	11.60	0	0.00	11.60	10	3,701	0.27%
2018/05/24	0	0.00	1	11.85	11.75	-1	3,569	-0.03%
2018/05/23	1	11.65	0	0.00	11.50	1	3,513	0.03%
2018/05/21	0	0.00	1	11.75	11.80	-1	3,770	-0.03%
2018/05/17	11	11.70	0	0.00	11.60	11	3,786	0.29%
2018/05/16	1	11.65	0	0.00	11.60	1	3,781	0.03%
2018/05/15	1	12.10	0	0.00	11.90	1	3,707	0.03%
2018/05/09	116	12.30	0	0.00	12.10	116	3,658	3.17%	大買/鉅額交易
2018/05/08	67	12.35	0	0.00	12.30	67	3,613	1.85%
2018/05/03	1	12.50	0	0.00	12.50	1	3,592	0.03%
2018/04/26	2	12.25	0	0.00	12.00	2	3,583	0.06%
2018/04/25	20	12.30	20	12.40	12.35	0	3,550	0.00%
2018/04/24	2	12.60	0	0.00	12.35	2	3,541	0.06%
2018/04/23	40	12.88	0	0.00	12.65	40	3,503	1.14%
2018/04/19	0	0.00	20	13.65	13.10	-20	3,508	-0.57%
2018/04/16	0	0.00	20	13.03	12.90	-20	3,300	-0.61%
2018/04/13	70	13.20	20	13.45	13.00	50	3,314	1.51%
2018/04/12	0	0.00	65	13.01	13.15	-65	3,364	-1.93%
2018/04/02	40	12.78	0	0.00	12.75	40	3,330	1.20%
2018/03/29	20	12.95	0	0.00	12.95	20	3,345	0.60%
2018/03/23	4	13.13	0	0.00	13.00	4	3,758	0.11%
2018/03/20	0	0.00	2	13.45	13.45	-2	3,552	-0.06%
2018/03/19	2	13.75	0	0.00	13.65	2	3,554	0.06%
2018/03/16	2	13.50	0	0.00	13.50	2	3,593	0.06%
2018/03/05	0	0.00	20	13.35	13.30	-20	3,853	-0.52%
2018/03/01	1	13.60	0	0.00	13.65	1	3,897	0.03%
2018/02/23	2	13.80	0	0.00	13.80	2	3,895	0.05%
2018/02/22	35	13.86	0	0.00	13.65	35	3,895	0.90%
2018/02/09	2	11.85	0	0.00	12.35	2	3,686	0.05%
2018/02/07	0	0.00	1	12.75	12.70	-1	3,774	-0.03%
2018/02/06	0	0.00	1	12.50	12.55	-1	3,803	-0.03%
2018/02/05	6	13.55	7	13.54	13.60	-1	3,742	-0.03%
2018/01/26	0	0.00	10	14.05	14.05	-10	4,070	-0.25%
2018/01/25	1	14.30	0	0.00	14.10	1	4,111	0.02%
2018/01/16	0	0.00	0	14.15	14.20	0	4,843	0.00%
2018/01/15	1	14.35	1	14.55	14.25	0	4,994	0.00%
2018/01/11	0	0.00	4	13.80	13.75	-4	5,336	-0.07%
2018/01/09	1	14.10	0	0.00	14.00	1	7,369	0.01%
2018/01/08	9	14.35	7	14.10	14.15	2	7,437	0.03%
2018/01/05	2	14.10	0	0.00	14.10	2	7,551	0.03%
2018/01/04	0	0.00	40	13.95	14.05	-40	7,690	-0.52%