聯合再生 (3576)-統一-台南券商分點個股進出

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
12,442張
產業
上市光電類股
943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－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南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
2024/04/18	2	12.25	23	12.39	12.25	-21	6,833	-0.31%
2024/04/17	31	12.14	37	12.05	11.95	-6	6,668	-0.09%
2024/04/15	1	11.95	0	0.00	11.90	1	6,527	0.02%
2024/04/12	7	11.86	1	11.90	11.85	6	6,419	0.09%
2024/04/11	35	12.20	0	0.00	12.15	35	6,314	0.55%
2024/04/10	18	12.27	33	12.33	12.50	-15	5,971	-0.25%
2024/04/03	1	11.25	0	0.00	11.25	1	5,460	0.02%
2024/04/02	6.1	11.50	21	11.45	11.40	-14.9	5,472	-0.27%
2024/03/29	1	11.85	2	11.85	11.55	-1	5,513	-0.02%
2024/03/22	0	0.00	1.8	11.48	11.50	-1.8	5,269	-0.03%
2024/03/21	3	11.52	0	0.00	11.45	3	5,203	0.06%
2024/03/20	1	11.25	0	0.00	10.95	1	5,035	0.02%
2024/03/15	6.8	11.51	6	11.63	11.65	0.8	4,880	0.02%
2024/03/14	2	11.65	2	11.80	11.80	0	4,672	0.00%
2024/03/13	4	11.95	0	0.00	11.80	4	4,622	0.09%
2024/03/12	2	12.05	2	12.15	12.10	0	4,585	0.00%
2024/03/11	25	12.28	5	12.25	12.30	20	4,592	0.44%
2024/03/08	2	11.65	2	11.75	11.90	0	4,587	0.00%
2024/03/07	2	11.90	0	0.00	11.80	2	4,495	0.04%
2024/03/06	3	12.10	6	12.17	12.10	-3	4,423	-0.07%
2024/03/05	2	12.05	0	0.00	12.05	2	4,373	0.05%
2024/03/01	0	12.40	0	0.00	12.35	0	4,316	0.00%
2024/02/29	0	0.00	6	12.38	12.40	-6	4,294	-0.14%
2024/02/27	7	12.11	0	0.00	12.05	7	4,267	0.16%
2024/02/26	16	12.47	4	12.58	12.35	12	4,208	0.29%
2024/02/23	3	12.37	0	0.00	12.25	3	4,164	0.07%
2024/02/22	4	12.60	0	0.00	12.50	4	4,123	0.10%
2024/02/21	0	0.00	2	12.90	12.80	-2	4,167	-0.05%
2024/02/20	8	12.79	0	0.00	12.75	8	4,135	0.19%
2024/02/19	2	13.00	0	0.00	12.95	2	4,117	0.05%
2024/02/15	5	12.60	0	0.00	12.60	5	4,117	0.12%
2024/02/02	2	13.20	0	0.00	12.85	2	4,070	0.05%
2024/02/01	0	0.00	2	13.10	13.10	-2	4,055	-0.05%
2024/01/30	2	13.00	0	0.00	12.95	2	4,121	0.05%
2024/01/26	1	13.25	0.2	13.20	13.15	0.8	4,201	0.02%
2024/01/25	4	13.28	0.4	13.25	13.20	3.6	4,229	0.09%
2024/01/24	1	13.50	0	0.00	13.40	1	4,297	0.02%
2024/01/22	1	13.20	0	0.00	13.20	1	5,090	0.02%
2024/01/19	1	13.00	0	0.00	13.00	1	5,035	0.02%
2024/01/18	4	13.30	0	0.00	13.25	4	4,714	0.08%
2024/01/16	14	13.83	0	0.00	13.85	14	4,581	0.31%
2024/01/15	2.8	14.40	12	14.35	14.40	-9.2	4,520	-0.20%
2024/01/12	0	13.75	0	0.00	13.60	0	4,397	0.00%
2024/01/11	0	0.00	1	13.75	13.75	-1	4,373	-0.02%
2024/01/10	7	13.76	2	13.75	13.75	5	4,422	0.11%
2024/01/05	10	14.24	0	0.00	14.20	10	4,543	0.22%
2024/01/04	9	14.32	0	0.00	14.25	9	4,527	0.20%
2023/12/27	0	0.00	9	14.62	14.65	-9	4,592	-0.20%
2023/12/22	9	14.37	0	0.00	14.30	9	4,545	0.20%
2023/12/21	0	14.50	0	0.00	14.50	0	4,537	0.00%
2023/12/20	2	14.65	7	14.71	14.60	-5	4,546	-0.11%
2023/12/19	5	14.35	0	0.00	14.30	5	4,499	0.11%
2023/12/14	1	14.75	0	0.00	14.65	1	4,431	0.02%
2023/12/08	0	14.85	0	0.00	14.80	0	4,334	0.00%
2023/12/05	0	0.00	11	15.09	15.20	-11	4,337	-0.25%
2023/12/01	11	14.92	0	0.00	14.85	11	4,213	0.26%
2023/11/24	2	15.00	0	0.00	15.05	2	4,219	0.05%
2023/11/21	0	0.00	4	14.75	14.80	-4	4,215	-0.09%
2023/11/20	0	0.00	8	15.00	14.70	-8	4,182	-0.19%
2023/11/16	4	14.25	0	0.00	14.30	4	4,116	0.10%
2023/11/15	0	0.00	6	14.15	14.30	-6	4,113	-0.15%
2023/11/13	6	13.80	0	0.00	13.80	6	4,063	0.15%
2023/11/09	8	14.60	0	0.00	14.55	8	4,069	0.20%
2023/11/08	9	14.64	8	14.95	14.90	1	4,143	0.02%
2023/11/07	0	14.90	0	0.00	14.65	0	4,120	0.00%
2023/11/06	0	0.00	8	15.10	14.90	-8	4,187	-0.19%
2023/11/03	3	14.73	0	0.00	14.60	3	4,170	0.07%
2023/11/02	7	14.60	0	0.00	14.65	7	4,191	0.17%
2023/11/01	14	14.69	24	14.63	14.70	-10	4,296	-0.23%
2023/10/31	34	15.28	11.3	15.46	14.90	22.7	4,304	0.53%
2023/10/30	5	15.07	32	15.19	15.40	-27	3,904	-0.69%
2023/10/26	1	14.00	0	0.00	13.95	1	3,627	0.03%
2023/10/24	2	13.80	2	13.90	13.95	0	3,686	0.00%
2023/10/23	2	13.90	0	0.00	13.85	2	3,726	0.05%
2023/10/18	2	13.70	2	13.80	14.10	0	3,926	0.00%
2023/10/17	0	13.95	0	0.00	13.75	0	3,902	0.00%
2023/10/16	4	14.10	2	14.35	14.00	2	3,925	0.05%
2023/10/13	7	14.23	0	0.00	14.10	7	3,909	0.18%
2023/10/11	0	14.40	0	0.00	14.40	0	4,101	0.00%
2023/10/04	0	14.50	1	14.50	14.25	-1	4,177	-0.02%
2023/10/03	4	14.68	0	0.00	14.60	4	4,336	0.09%
2023/09/27	2	14.50	2	14.60	14.60	0	4,512	0.00%
2023/09/26	4	14.73	2	14.75	14.60	2	4,555	0.04%
2023/09/25	0	0.00	5	14.86	14.85	-5	4,579	-0.11%
2023/09/21	3	14.60	0	0.00	14.60	3	4,658	0.06%
2023/09/20	10	14.91	0	0.00	14.80	10	4,742	0.21%
2023/09/13	0	15.25	0	0.00	15.25	0	5,030	0.00%
2023/09/12	0	15.35	0	0.00	15.20	0	5,225	0.00%
2023/09/11	2	15.30	0	0.00	15.30	2	5,420	0.04%
2023/09/08	5	15.76	0	0.00	15.70	5	5,451	0.09%
2023/09/05	1	16.15	0	0.00	16.15	1	6,021	0.02%
2023/09/04	0.1	16.20	0	0.00	16.15	0.1	6,062	0.00%
2023/08/29	0	0.00	3	16.10	16.05	-3	6,195	-0.05%
2023/08/25	1	15.90	0	0.00	15.80	1	6,211	0.02%
2023/08/23	3	15.85	0	0.00	15.85	3	6,355	0.05%
2023/08/21	1	16.45	1	16.35	16.30	0	6,385	0.00%
2023/08/17	0	0.00	7	16.17	16.20	-7	6,474	-0.11%
2023/08/16	2	15.90	0	0.00	16.10	2	6,485	0.03%
2023/08/14	3	16.15	1	16.05	16.10	2	6,590	0.03%
2023/08/11	6	16.62	10	16.70	16.60	-4	6,549	-0.06%
2023/08/10	0	16.95	0	0.00	16.55	0	6,538	0.00%
2023/08/09	6	16.90	0	0.00	17.00	6	6,558	0.09%
2023/08/08	0	0.00	3	17.35	17.00	-3	6,657	-0.05%
2023/08/07	7	16.98	1	16.95	17.20	6	6,687	0.09%
2023/08/04	1	17.40	0	0.00	17.30	1	6,604	0.02%
2023/08/02	0	17.70	2	17.65	17.60	-2	6,725	-0.03%
2023/08/01	6	17.85	0	0.00	17.75	6	6,678	0.09%
2023/07/28	10	18.00	0	0.00	17.90	10	6,790	0.15%
2023/07/27	3	18.00	11	17.98	18.00	-8	6,788	-0.12%
2023/07/26	9	17.97	2	17.95	17.95	7	6,820	0.10%
2023/07/25	1	18.10	5	18.10	18.05	-4	6,812	-0.06%
2023/07/24	3	18.10	3	18.12	18.10	0	6,828	0.00%
2023/07/21	0	0.00	15	18.50	18.60	-15	6,811	-0.22%
2023/07/20	0	18.25	6	18.28	18.15	-6	6,725	-0.09%
2023/07/19	11	18.17	10	18.18	18.05	1	6,766	0.02%
2023/07/18	0	0.00	22	18.57	18.55	-22	7,129	-0.31%
2023/07/17	0	0.00	4	18.26	18.55	-4	7,515	-0.05%
2023/07/14	1.1	17.72	12	17.95	17.95	-10.9	8,323	-0.13%
2023/07/13	3	18.12	1	18.35	18.00	2	8,462	0.02%
2023/07/11	0	0.00	10	18.40	18.25	-10	8,552	-0.12%
2023/07/10	8	18.21	1	18.25	18.25	7	9,092	0.08%
2023/07/07	0	19.00	0	0.00	18.90	0	9,047	0.00%
2023/07/06	16	19.05	3	19.10	19.00	13	9,020	0.14%
2023/07/05	9	19.23	0	0.00	19.15	9	8,991	0.10%
2023/07/04	0	0.00	0.2	19.40	19.25	-0.2	8,977	0.00%
2023/07/03	0	0.00	5	19.50	19.45	-5	8,963	-0.06%
2023/06/30	3	19.62	19	19.53	19.60	-16	8,956	-0.18%
2023/06/28	0	0.00	2	19.35	19.25	-2	8,986	-0.02%
2023/06/27	1	19.50	1	19.35	19.30	0	8,911	0.00%
2023/06/26	0	19.20	2	19.20	19.20	-2	9,037	-0.02%
2023/06/21	0	0.00	1	19.25	19.40	-1	9,039	-0.01%
2023/06/20	15	19.42	12.2	19.43	19.30	2.9	9,105	0.03%
2023/06/19	0	19.30	5	19.26	19.15	-5	9,048	-0.05%
2023/06/16	2	19.18	9	19.34	19.55	-7	9,125	-0.08%
2023/06/15	27.1	18.89	3	18.88	18.80	24.1	9,265	0.26%
2023/06/14	0.1	19.15	1	19.10	19.05	-1	9,371	-0.01%
2023/06/13	3.1	19.00	1	19.20	19.10	2.1	9,407	0.02%
2023/06/12	13	19.52	11	19.39	19.40	2	9,322	0.02%
2023/06/09	2	20.15	0	0.00	20.25	2	9,136	0.02%
2023/06/05	4	20.17	8	20.20	20.20	-4	9,322	-0.04%
2023/06/01	4.1	20.14	1	20.05	20.05	3.1	9,371	0.03%
2023/05/31	0	0.00	6	20.20	20.15	-6	9,366	-0.06%
2023/05/29	1	20.35	7	20.43	20.30	-6	9,288	-0.06%
2023/05/26	12	20.05	0.5	20.05	20.00	11.5	9,235	0.12%
2023/05/25	8	20.23	0	0.00	20.10	8	9,229	0.09%
2023/05/23	0	0.00	6	20.34	20.30	-6	9,225	-0.07%
2023/05/19	10.5	20.01	0	0.00	20.00	10.5	9,195	0.11%
2023/05/18	17	20.11	0	0.00	20.05	17	9,159	0.19%
2023/05/15	0	0.00	13	20.22	20.20	-13	9,009	-0.14%
2023/05/12	15	19.86	0	0.00	20.00	15	8,930	0.17%
2023/05/11	15	20.19	16	20.10	20.15	-1	8,805	-0.01%
2023/05/09	10	20.36	0	0.00	20.35	10	8,722	0.11%
2023/05/08	9.1	20.67	0	0.00	20.60	9.1	8,575	0.11%
2023/05/05	11	20.82	1	21.30	20.75	10	8,627	0.12%
2023/05/04	0	0.00	3	20.90	21.05	-3	8,565	-0.04%
2023/05/03	0	0.00	1	20.75	20.75	-1	8,616	-0.01%
2023/05/02	2	21.03	8	21.00	20.90	-6	8,716	-0.07%
2023/04/28	4	20.60	0	0.00	20.75	4	8,716	0.05%
2023/04/27	0	0.00	7	20.56	20.50	-7	8,757	-0.08%
2023/04/26	0	0.00	1	20.60	20.70	-1	8,742	-0.01%
2023/04/25	7	20.64	30	20.62	20.55	-23	8,729	-0.26%
2023/04/24	7	20.86	0	0.00	20.85	7	8,652	0.08%
2023/04/21	30	21.03	0	0.00	20.90	30	8,590	0.35%
2023/04/20	26	21.50	5	21.35	21.45	21	8,196	0.26%
2023/04/19	10	22.39	47	22.16	22.35	-37	7,784	-0.48%
2023/04/18	3	21.40	12	21.61	21.35	-9	6,902	-0.13%
2023/04/17	3	21.25	0	0.00	21.15	3	6,677	0.04%
2023/04/14	20	21.43	0	0.00	21.25	20	6,681	0.30%
2023/04/13	2	21.65	42	21.71	21.55	-40	6,602	-0.61%
2023/04/12	0	0.00	1	21.30	21.15	-1	6,043	-0.02%
2023/04/11	6	20.90	0	0.00	20.85	6	6,028	0.10%
2023/04/07	10	21.05	0	0.00	21.05	10	6,071	0.16%
2023/04/06	0	0.00	2	20.90	20.95	-2	6,067	-0.03%
2023/03/30	2	21.15	20	21.09	21.05	-18	6,096	-0.30%
2023/03/29	4	20.84	0	0.00	20.85	4	6,035	0.07%
2023/03/28	7	20.85	1	21.00	20.90	6	6,130	0.10%
2023/03/27	14	21.31	2	21.43	21.10	12	6,130	0.20%
2023/03/24	5	20.90	2	20.85	20.90	3	6,188	0.05%
2023/03/22	14	21.08	44	21.10	21.05	-30	6,162	-0.49%
2023/03/21	4	21.25	0	0.00	21.25	4	6,225	0.06%
2023/03/20	1	21.35	29	21.48	21.35	-28	6,484	-0.43%
2023/03/17	2	20.95	9	20.91	21.10	-7	7,125	-0.10%
2023/03/16	10	20.34	0	0.00	20.35	10	6,928	0.14%
2023/03/15	1	20.80	7	21.00	20.80	-6	6,889	-0.09%
2023/03/14	11	20.61	18	20.91	20.60	-7	6,847	-0.10%
2023/03/13	3	20.23	0	0.00	20.65	3	6,818	0.04%
2023/03/10	16	20.54	1	20.45	20.40	15	6,876	0.22%
2023/03/09	9	20.84	35	21.06	20.80	-26	6,817	-0.38%
2023/03/08	13	21.05	0	0.00	21.20	13	6,806	0.19%
2023/03/07	0	0.00	6	21.22	21.10	-6	6,792	-0.09%
2023/03/06	0	0.00	7	21.04	21.05	-7	6,765	-0.10%
2023/03/03	10	20.74	30	20.73	20.70	-20	6,739	-0.30%
2023/03/02	7	20.69	0	0.00	20.80	7	6,747	0.10%
2023/03/01	14	20.66	0	0.00	20.60	14	6,762	0.21%
2023/02/24	3	20.75	0	0.00	20.75	3	6,775	0.04%
2023/02/22	8	20.95	0.6	20.95	20.95	7.4	6,783	0.11%
2023/02/21	0	0.00	3.4	21.14	21.10	-3.4	6,789	-0.05%
2023/02/20	0	0.00	2	21.10	21.10	-2	6,929	-0.03%
2023/02/17	3	21.00	1	21.15	21.00	2	7,000	0.03%
2023/02/16	2	20.95	2	21.13	20.95	0	7,008	0.00%
2023/02/15	3	20.95	4	21.06	20.80	-1	7,056	-0.01%
2023/02/14	1	20.85	0	0.00	20.85	1	7,045	0.01%
2023/02/10	16	20.82	0	0.00	20.70	16	7,088	0.23%
2023/02/09	5	20.85	0	0.00	20.85	5	7,086	0.07%
2023/02/08	3	20.88	0	0.00	20.85	3	7,167	0.04%
2023/02/07	1	21.00	11	21.00	21.00	-10	7,134	-0.14%
2023/02/06	0	0.00	0.1	21.10	21.10	-0.1	7,125	0.00%
2023/02/03	1	21.30	3	21.35	21.30	-2	7,094	-0.03%
2023/02/02	3	21.18	4	21.31	21.15	-1	7,003	-0.01%
2023/02/01	0	0.00	4	21.26	21.05	-4	6,969	-0.06%
2023/01/31	0	0.00	18	20.97	21.10	-18	6,889	-0.26%
2023/01/30	1	20.70	2	20.83	20.80	-1	6,790	-0.01%
2023/01/17	2	20.40	6.1	20.62	20.65	-4.1	6,786	-0.06%
2023/01/16	4	20.28	0	0.00	20.25	4	6,882	0.06%
2023/01/13	4	20.33	0	0.00	20.25	4	7,182	0.06%
2023/01/12	8	20.45	0	0.00	20.40	8	7,349	0.11%
2023/01/11	3	20.55	1	20.60	20.60	2	7,478	0.03%
2023/01/10	13	20.71	5	20.70	20.55	8	7,547	0.11%
2023/01/09	6	20.52	0	0.00	20.60	6	7,588	0.08%
2023/01/06	2	20.50	1	20.50	20.45	1	7,585	0.01%
2023/01/04	4	20.89	7	20.80	20.75	-3	7,721	-0.04%
2023/01/03	0	0.00	1	20.60	20.60	-1	7,688	-0.01%
2022/12/29	31	20.77	18	20.53	20.40	13	7,669	0.17%
2022/12/28	0	0.00	1	20.65	20.55	-1	7,602	-0.01%
2022/12/27	7	20.49	0	0.00	20.50	7	7,590	0.09%
2022/12/26	5	20.70	5	20.76	20.65	0	7,555	0.00%
2022/12/21	2	20.50	0	0.00	20.30	2	7,578	0.03%
2022/12/20	5	20.45	0	0.00	20.30	5	7,580	0.07%
2022/12/16	3	20.87	0	0.00	20.75	3	7,550	0.04%
2022/12/15	1	21.10	1.3	21.18	21.10	-0.3	7,388	0.00%
2022/12/14	2	21.10	0	0.00	21.10	2	7,424	0.03%
2022/12/13	13	21.14	0	0.00	21.00	13	7,418	0.18%
2022/12/12	34	21.95	30	21.63	21.40	4	7,373	0.05%
2022/12/09	60	22.28	27.7	22.12	22.10	32.3	7,161	0.45%
2022/12/08	12	21.08	3	21.23	21.00	9	6,265	0.14%
2022/12/07	8	20.71	3	20.72	20.60	5	6,208	0.08%
2022/12/06	13	21.05	0	0.00	20.85	13	6,176	0.21%
2022/12/05	5	21.41	0	0.00	21.35	5	6,212	0.08%
2022/12/02	0	0.00	8	21.58	21.50	-8	6,210	-0.13%
2022/12/01	4	21.38	2	21.55	21.40	2	6,124	0.03%
2022/11/30	6	21.08	2	21.20	21.30	4	6,189	0.06%
2022/11/29	4	20.79	1	20.90	21.10	3	6,231	0.05%
2022/11/28	6	20.63	0	0.00	20.75	6	6,348	0.09%
2022/11/25	4	20.91	0	0.00	20.90	4	6,501	0.06%
2022/11/24	4	20.98	0	0.00	21.00	4	6,642	0.06%
2022/11/23	5	21.09	0	0.00	21.05	5	7,527	0.07%
2022/11/22	17	21.33	20	21.15	21.10	-3	7,803	-0.04%
2022/11/21	3	21.43	0	0.00	21.45	3	7,891	0.04%
2022/11/18	1	21.55	0	0.00	21.45	1	7,974	0.01%
2022/11/17	10	21.70	0	0.00	21.80	10	7,940	0.13%
2022/11/16	0	0.00	56	22.11	21.75	-56	7,940	-0.71%
2022/11/15	2	21.85	9	21.82	21.95	-7	7,967	-0.09%
2022/11/14	51	21.40	11	21.49	21.50	40	7,942	0.50%
2022/11/11	22	21.64	6	21.43	21.35	16	7,985	0.20%
2022/11/10	6	20.97	1	21.05	20.95	5	7,968	0.06%
2022/11/09	4	21.14	0	0.00	21.10	4	8,239	0.05%
2022/11/08	7	21.31	2	21.40	21.15	5	8,384	0.06%
2022/11/07	1	21.35	2	21.43	21.35	-1	8,470	-0.01%
2022/11/04	2	21.28	6	21.43	21.25	-4	8,553	-0.05%
2022/11/03	5	21.02	1	21.10	21.05	4	8,574	0.05%
2022/11/02	5	21.15	0	0.00	21.05	5	8,870	0.06%
2022/11/01	1	21.10	5	21.27	21.15	-4	8,996	-0.04%
2022/10/28	10	21.16	0	0.00	20.90	10	9,022	0.11%
2022/10/26	0	0.00	5	21.40	21.30	-5	9,125	-0.05%
2022/10/25	1	21.40	0	0.00	21.40	1	9,205	0.01%
2022/10/24	2	22.13	2.5	22.11	21.95	-0.5	9,308	-0.01%
2022/10/21	1	21.15	1	21.10	22.15	0	9,173	0.00%
2022/10/20	1	21.40	3	21.82	21.25	-2	8,860	-0.02%
2022/10/19	1	21.65	6.1	21.79	21.55	-5.1	8,679	-0.06%
2022/10/18	2	20.88	4	21.10	21.25	-2	8,573	-0.02%
2022/10/17	1	20.70	1	20.95	20.70	0	8,529	0.00%
2022/10/14	6	20.68	2	20.83	20.60	4	8,464	0.05%
2022/10/13	4	21.03	2	20.90	20.25	2	8,557	0.02%
2022/10/12	0	0.00	3	21.43	21.25	-3	8,519	-0.04%
2022/10/11	4	20.99	4	21.11	20.90	0	8,518	0.00%
2022/10/07	1	21.70	0	0.00	21.70	1	8,574	0.01%
2022/10/06	0	0.00	20	21.75	21.75	-20	8,604	-0.23%
2022/10/05	20	21.70	2	21.73	21.60	18	8,641	0.21%
2022/10/04	0	0.00	2	21.55	21.45	-2	8,716	-0.02%
2022/10/03	2	21.43	0	0.00	21.25	2	8,958	0.02%
2022/09/30	1	20.85	2	21.15	21.55	-1	9,061	-0.01%
2022/09/29	0	0.00	1	21.30	21.25	-1	9,108	-0.01%
2022/09/28	1	20.95	0	0.00	20.95	1	9,233	0.01%
2022/09/27	2	21.33	1	21.55	21.60	1	9,482	0.01%
2022/09/26	1	21.70	5	21.65	21.35	-4	9,556	-0.04%
2022/09/23	2	22.33	1	22.30	22.15	1	9,608	0.01%
2022/09/22	1	22.65	2.1	22.66	22.65	-1.1	9,675	-0.01%
2022/09/21	2	22.45	1	22.35	22.20	1	9,687	0.01%
2022/09/20	1	22.75	0	0.00	22.75	1	9,734	0.01%
2022/09/15	0	0.00	5	22.80	22.95	-5	10,004	-0.05%
2022/09/14	1	22.30	1	22.70	22.90	0	10,093	0.00%
2022/09/12	0	0.00	4	22.83	22.85	-4	10,040	-0.04%
2022/09/08	1	22.15	2	22.35	22.35	-1	9,987	-0.01%
2022/09/07	1	21.65	11	21.72	21.65	-10	9,936	-0.10%
2022/09/06	9	22.04	0	0.00	21.80	9	9,929	0.09%
2022/09/05	1.2	22.76	0	0.00	22.55	1.2	9,851	0.01%
2022/09/02	0	0.00	2	23.40	23.00	-2	9,766	-0.02%
2022/09/01	2	23.10	1	23.35	23.10	1	9,602	0.01%
2022/08/30	27	23.46	15	23.39	23.20	12	9,233	0.13%
2022/08/29	12	22.95	37	22.38	22.80	-25	8,396	-0.30%
2022/08/26	1	22.55	2	22.70	22.90	-1	8,144	-0.01%
2022/08/25	1	22.30	6	22.53	22.60	-5	8,004	-0.06%
2022/08/24	3	22.15	0	0.00	22.10	3	7,927	0.04%
2022/08/22	3	22.40	3	22.57	22.25	0	7,874	0.00%
2022/08/19	8	22.58	1	22.50	22.50	7	7,674	0.09%
2022/08/18	6	22.55	4	22.30	22.50	2	7,580	0.03%
2022/08/16	3	22.70	1	23.00	22.25	2	7,429	0.03%
2022/08/15	0	0.00	2	22.50	22.60	-2	7,156	-0.03%
2022/08/12	0	0.00	10	22.05	22.15	-10	7,003	-0.14%
2022/08/10	0	0.00	1	21.95	21.80	-1	6,882	-0.01%
2022/08/08	6	21.80	2	21.65	21.85	4	6,599	0.06%
2022/08/05	0	0.00	2	21.20	21.20	-2	6,483	-0.03%
2022/08/04	0	0.00	1	20.80	20.95	-1	6,526	-0.02%
2022/08/03	2	20.60	1	20.75	20.65	1	6,619	0.02%
2022/08/02	3	21.00	4	20.95	20.80	-1	6,620	-0.02%
2022/08/01	7	21.81	3	21.65	21.65	4	6,688	0.06%
2022/07/29	0	0.00	8	21.33	22.00	-8	6,639	-0.12%
2022/07/28	0	0.00	1	21.00	20.90	-1	6,503	-0.02%
2022/07/27	6	20.68	2	20.60	20.70	4	6,492	0.06%
2022/07/26	0	0.00	4	20.84	20.65	-4	6,518	-0.06%
2022/07/25	1	20.85	1	21.05	20.85	0	6,520	0.00%
2022/07/22	5	20.80	0	0.00	20.70	5	6,528	0.08%
2022/07/21	2	20.80	4	20.85	20.90	-2	6,639	-0.03%
2022/07/20	29	20.90	17	20.90	20.80	12	6,688	0.18%
2022/07/19	3	20.62	3	20.65	20.55	0	6,781	0.00%
2022/07/18	6	20.40	0	0.00	20.40	6	7,529	0.08%
2022/07/13	1	20.70	0	0.00	20.50	1	7,989	0.01%
2022/07/12	3	20.93	0	0.00	20.45	3	8,358	0.04%
2022/07/05	10	22.35	13	22.95	23.00	-3	8,882	-0.03%
2022/07/01	0	0.00	3	22.00	21.70	-3	8,866	-0.03%
2022/06/30	10	22.60	4	22.60	22.60	6	9,036	0.07%
2022/06/29	1	22.70	4	22.80	22.75	-3	8,969	-0.03%
2022/06/28	1	22.70	0	0.00	22.75	1	9,073	0.01%
2022/06/27	7	22.96	9	22.76	22.95	-2	9,092	-0.02%
2022/06/24	8	22.19	12.5	22.55	23.00	-4.5	8,849	-0.05%
2022/06/23	0	0.00	25	21.68	21.90	-25	8,608	-0.29%
2022/06/22	0	0.00	3	21.90	21.50	-3	8,572	-0.03%
2022/06/16	1	20.85	0	0.00	20.15	1	8,780	0.01%
2022/06/13	1	20.75	0	0.00	20.55	1	9,215	0.01%
2022/06/09	1	21.50	0	0.00	21.45	1	9,532	0.01%
2022/06/08	1	21.30	0	0.00	21.40	1	9,699	0.01%
2022/06/07	3	21.65	0	0.00	21.55	3	10,065	0.03%
2022/06/06	0	0.00	1	21.70	21.70	-1	10,690	-0.01%
2022/06/02	1	21.30	0	0.00	21.15	1	10,781	0.01%
2022/06/01	20	21.20	0	0.00	21.40	20	10,876	0.18%
2022/05/24	10	20.75	10	21.20	20.75	0	11,477	0.00%
2022/05/17	0	0.00	7	21.16	21.20	-7	11,390	-0.06%
2022/05/12	10	20.70	0	0.00	19.85	10	11,241	0.09%
2022/05/11	5	20.80	3	20.75	20.60	2	11,184	0.02%
2022/05/09	3	20.08	0.6	20.20	19.80	2.4	11,017	0.02%
2022/05/06	1	20.80	0	0.00	20.80	1	10,871	0.01%
2022/05/05	0	0.00	1	21.50	21.25	-1	10,853	-0.01%
2022/05/03	2	21.20	0	0.00	21.15	2	10,851	0.02%
2022/04/28	5	21.46	4	21.66	21.50	1	10,878	0.01%
2022/04/27	15	21.90	0	0.00	21.60	15	10,817	0.14%
2022/04/26	1	22.80	0	0.00	22.60	1	10,688	0.01%
2022/04/25	3	22.68	1	23.00	22.50	2	10,615	0.02%
2022/04/22	15	22.70	12	22.76	23.25	3	10,400	0.03%
2022/04/21	5	23.86	4	23.30	23.25	1	9,605	0.01%
2022/04/19	1	24.20	15	23.92	23.95	-14	9,296	-0.15%
2022/04/18	23	24.20	13.6	24.06	24.35	9.4	9,271	0.10%
2022/04/15	2	23.63	1	23.75	23.70	1	8,894	0.01%
2022/04/13	0	0.00	0	23.30	23.25	0	8,661	0.00%
2022/04/11	7	23.67	17	23.91	23.90	-10	8,374	-0.12%
2022/04/08	6	23.20	6	23.42	23.60	0	7,929	0.00%
2022/04/07	7	23.01	2	23.35	22.70	5	7,743	0.06%
2022/04/06	0	0.00	8.1	23.40	23.70	-8.1	7,665	-0.11%
2022/04/01	25	22.99	8	22.85	22.95	17	7,409	0.23%
2022/03/31	8	23.13	3	23.08	23.00	5	7,381	0.07%
2022/03/30	3	23.00	5	23.05	22.75	-2	7,214	-0.03%
2022/03/29	2	22.48	1	22.70	22.70	1	7,100	0.01%
2022/03/28	0	0.00	2	22.78	22.55	-2	7,122	-0.03%
2022/03/25	4	22.50	11	22.42	22.30	-7	7,128	-0.10%
2022/03/24	3	22.80	2	23.00	22.80	1	7,162	0.01%
2022/03/23	12	22.92	1	22.85	22.70	11	7,174	0.15%
2022/03/22	12	22.98	3.2	23.01	23.00	8.8	7,179	0.12%
2022/03/21	4	23.18	3	23.25	22.75	1	7,095	0.01%
2022/03/18	1	22.50	1	22.70	22.50	0	7,013	0.00%
2022/03/17	0	0.00	31	22.60	22.55	-31	7,110	-0.44%
2022/03/16	6	21.83	3	22.38	22.75	3	7,231	0.04%
2022/03/15	12	21.79	13	22.49	21.60	-1	7,164	-0.01%
2022/03/11	2	22.65	0	0.00	22.90	2	7,050	0.03%
2022/03/10	2	23.05	6	22.95	22.95	-4	6,979	-0.06%
2022/03/09	13	23.32	23.7	22.99	23.65	-10.7	6,733	-0.16%
2022/03/07	0	0.00	1	20.85	21.00	-1	6,009	-0.02%
2022/03/04	5	21.80	0	0.00	21.55	5	5,982	0.08%
2022/03/03	0	0.00	2	22.10	22.00	-2	6,020	-0.03%
2022/03/02	0	0.00	7	21.46	21.65	-7	5,979	-0.12%
2022/03/01	0	0.00	11	20.87	20.90	-11	5,906	-0.19%
2022/02/24	7	20.00	0	0.00	20.05	7	5,960	0.12%
2022/02/22	5	20.15	0	0.00	20.05	5	6,088	0.08%
2022/02/16	0.6	20.30	0	0.00	20.35	0.6	6,712	0.01%
2022/02/15	1	20.35	0	0.00	20.20	1	7,106	0.01%
2022/02/14	5	20.26	0	0.00	20.25	5	7,305	0.07%
2022/02/11	0	0.00	1	20.85	20.70	-1	7,410	-0.01%
2022/02/10	0	0.00	1	21.00	20.90	-1	7,611	-0.01%
2022/02/09	0	0.00	11	20.86	20.80	-11	7,773	-0.14%
2022/02/07	2	20.20	1	20.70	20.20	1	8,608	0.01%
2022/01/25	1	19.85	0.1	20.05	19.85	0.9	9,549	0.01%
2022/01/21	10	20.34	0	0.00	20.30	10	11,035	0.09%
2022/01/20	6	20.61	0	0.00	20.60	6	11,323	0.05%
2022/01/18	2	20.80	0	0.00	20.80	2	11,556	0.02%
2022/01/17	1	20.80	0	0.00	20.90	1	11,666	0.01%
2022/01/14	1	20.75	0	0.00	20.75	1	11,855	0.01%
2022/01/13	4	21.00	0	0.00	21.00	4	12,147	0.03%
2022/01/12	2	21.18	2	21.05	21.05	0	12,480	0.00%
2022/01/11	10	21.98	18	21.93	21.60	-8	13,037	-0.06%
2022/01/07	7	20.75	0	0.00	20.80	7	13,161	0.05%
2022/01/06	7	21.41	0	0.00	21.05	7	13,259	0.05%
2022/01/05	1	21.75	7	21.99	21.70	-6	13,545	-0.04%
2022/01/04	7	21.75	1	21.80	21.75	6	13,927	0.04%
2021/12/30	1	21.85	2	21.85	21.85	-1	14,030	-0.01%
2021/12/29	0	0.00	2	22.03	22.00	-2	14,026	-0.01%
2021/12/28	1	21.80	1	22.00	21.75	0	13,998	0.00%
2021/12/27	1.4	21.75	1	21.90	21.75	0.4	14,098	0.00%
2021/12/22	0	0.00	1	21.85	21.70	-1	14,361	-0.01%
2021/12/21	10	21.70	3	21.50	21.60	7	14,393	0.05%
2021/12/20	1	21.85	1	22.15	21.80	0	14,384	0.00%
2021/12/17	1	21.50	0	0.00	21.00	1	14,398	0.01%
2021/12/16	2	21.60	4	21.86	21.60	-2	14,465	-0.01%
2021/12/15	1	21.50	0	0.00	21.40	1	14,447	0.01%
2021/12/14	0	0.00	7	21.67	21.50	-7	14,583	-0.05%
2021/12/13	6	23.07	2	22.65	22.20	4	14,465	0.03%
2021/12/10	18.1	22.18	7	22.75	22.60	11.1	14,295	0.08%
2021/12/09	0	0.00	1	22.30	22.00	-1	14,042	-0.01%
2021/12/08	25	21.80	14.6	21.86	21.80	10.4	14,320	0.07%
2021/12/07	0	0.00	1	21.25	21.25	-1	14,167	-0.01%
2021/12/06	2	21.30	0	0.00	21.30	2	14,153	0.01%
2021/12/03	1	22.00	4	21.58	21.20	-3	14,116	-0.02%
2021/12/02	15	20.61	0	0.00	20.45	15	14,088	0.11%
2021/12/01	1	21.00	0	0.00	20.90	1	14,099	0.01%
2021/11/30	6	20.80	0	0.00	21.20	6	14,207	0.04%
2021/11/26	8	21.23	2	21.25	20.95	6	14,258	0.04%
2021/11/25	0	0.00	5	21.70	21.65	-5	14,227	-0.04%
2021/11/24	2	22.10	1	22.00	22.05	1	14,504	0.01%
2021/11/23	2	21.95	0	0.00	21.70	2	14,742	0.01%
2021/11/22	1	21.85	1	21.85	21.75	0	14,735	0.00%
2021/11/19	10	21.50	4	21.63	21.35	6	14,765	0.04%
2021/11/18	8	21.84	0	0.00	21.75	8	14,732	0.05%
2021/11/17	2	22.90	9	22.85	22.50	-7	14,670	-0.05%
2021/11/16	1.2	22.60	0	0.00	22.50	1.2	14,935	0.01%
2021/11/15	0.8	22.60	1	22.50	22.55	-0.2	14,983	0.00%
2021/11/12	19	22.18	0	0.00	22.25	19	14,932	0.13%
2021/11/11	4	23.29	1	23.75	23.15	3	14,847	0.02%
2021/11/10	5	23.76	0	0.00	23.70	5	14,722	0.03%
2021/11/09	0.9	24.10	3	23.95	24.10	-2.1	14,669	-0.01%
2021/11/08	2	24.00	0	0.00	23.65	2	14,719	0.01%
2021/11/05	11.8	23.69	0	0.00	23.65	11.8	14,806	0.08%
2021/11/04	9	24.57	2	23.85	24.10	7	14,682	0.05%
2021/11/03	4	24.78	0	0.00	24.50	4	14,380	0.03%
2021/11/02	19	25.80	6	25.34	25.30	13	14,362	0.09%
2021/11/01	10	25.69	21.7	26.19	26.25	-11.7	14,124	-0.08%
2021/10/29	0	0.00	3	23.55	23.90	-3	13,178	-0.02%
2021/10/28	1	23.65	8.3	23.53	23.95	-7.3	13,133	-0.06%
2021/10/27	0	0.00	1	22.85	22.75	-1	13,040	-0.01%
2021/10/26	1	22.25	0	0.00	22.70	1	13,367	0.01%
2021/10/25	0.2	22.65	2.9	22.75	22.65	-2.7	13,637	-0.02%
2021/10/22	0	0.00	1	22.30	22.70	-1	14,821	-0.01%
2021/10/21	9.2	22.81	41	23.32	22.75	-31.9	14,998	-0.21%
2021/10/20	9	23.98	2	24.10	24.00	7	14,928	0.05%
2021/10/19	15	23.68	37.7	24.28	24.50	-22.7	14,727	-0.15%
2021/10/18	11	22.91	2	22.70	22.90	9	14,316	0.06%
2021/10/15	3	22.75	3	22.65	22.75	0	14,296	0.00%
2021/10/14	3	22.30	0	0.00	22.25	3	14,279	0.02%
2021/10/13	1	22.30	1	22.40	22.45	0	14,214	0.00%
2021/10/12	5	21.67	19.6	21.70	21.70	-14.6	14,119	-0.10%
2021/10/08	0	0.00	7	20.71	20.65	-7	13,842	-0.05%
2021/10/05	0	0.00	16	19.30	19.80	-16	14,260	-0.11%
2021/10/04	12	20.13	3	20.12	19.80	9	14,762	0.06%
2021/10/01	13	21.38	25	21.50	20.70	-12	14,867	-0.08%
2021/09/30	3	20.65	0	0.00	20.50	3	14,827	0.02%
2021/09/29	1	20.35	5	20.30	20.25	-4	15,146	-0.03%
2021/09/27	2	20.13	0	0.00	20.05	2	15,834	0.01%
2021/09/24	19	20.06	0	0.00	20.20	19	15,996	0.12%
2021/09/23	0	0.00	1	20.65	20.20	-1	16,091	-0.01%
2021/09/22	9	21.46	0	0.00	21.30	9	16,116	0.06%
2021/09/17	0	0.00	1	21.80	21.95	-1	16,284	-0.01%
2021/09/16	2	21.00	13	21.00	21.10	-11	17,113	-0.06%
2021/09/13	0	0.00	2	21.85	21.10	-2	18,404	-0.01%
2021/09/09	2	21.05	2	20.85	20.80	0	18,437	0.00%
2021/09/07	0	0.00	5	20.90	20.95	-5	18,817	-0.03%
2021/09/06	0	0.00	1	21.60	21.30	-1	18,900	-0.01%
2021/09/03	5	21.80	2	22.00	22.00	3	19,051	0.02%
2021/09/01	0	0.00	2.8	21.61	21.70	-2.8	19,483	-0.01%
2021/08/27	0	0.00	6	20.89	20.60	-6	19,951	-0.03%
2021/08/26	1	20.10	1	20.10	20.10	0	20,182	0.00%
2021/08/25	6	20.16	24.1	20.24	20.10	-18.1	20,469	-0.09%
2021/08/24	1	20.35	0	0.00	19.70	1	20,664	0.00%
2021/08/23	0	0.00	1	20.60	20.15	-1	21,296	0.00%
2021/08/20	5	20.23	5	20.23	20.00	0	21,859	0.00%
2021/08/19	0	0.00	8	19.80	19.45	-8	22,019	-0.04%
2021/08/18	10	19.42	0	0.00	19.45	10	22,648	0.04%
2021/08/17	0	0.00	1	19.25	19.45	-1	23,665	0.00%
2021/08/16	5	19.06	0	0.00	18.80	5	24,013	0.02%
2021/08/13	3.5	19.05	0.2	19.15	18.90	3.3	24,958	0.01%
2021/08/12	8.3	19.01	1.1	18.95	19.15	7.2	25,406	0.03%
2021/08/11	5	19.30	1	19.00	18.95	4	25,631	0.02%
2021/08/10	0.9	20.10	2.1	20.74	20.10	-1.3	26,145	0.00%
2021/08/09	4.6	21.36	10	21.71	20.65	-5.4	27,431	-0.02%
2021/07/28	9	12.10	9	12.22	12.10	0	27,456	0.00%
2021/07/27	0	0.00	4	12.70	12.40	-4	28,151	-0.01%
2021/07/23	2	12.43	32	12.45	12.40	-30	28,410	-0.11%
2021/07/22	10	12.66	2	12.50	12.45	8	28,583	0.03%
2021/07/21	10	12.79	40.4	12.88	12.55	-30.4	28,801	-0.11%
2021/07/20	11	13.15	0	0.00	13.00	11	28,874	0.04%
2021/07/19	59	12.93	57.5	13.13	13.35	1.5	28,958	0.01%
2021/07/16	100	12.90	112	12.68	12.60	-12	28,507	-0.04%	大賣/
2021/07/15	0	0.00	31	12.70	12.65	-31	28,607	-0.11%
2021/07/14	1	12.40	2	12.60	12.45	-1	28,957	0.00%
2021/07/13	3	12.60	23	12.58	12.40	-20	29,463	-0.07%
2021/07/12	2	12.73	11	12.85	12.70	-9	29,746	-0.03%
2021/07/09	13	12.82	36	12.81	12.75	-23	30,041	-0.08%
2021/07/08	0	0.00	7	12.89	12.85	-7	31,265	-0.02%
2021/07/07	11	12.81	13	12.85	12.75	-2	33,726	-0.01%
2021/07/06	9	13.02	20	12.95	12.90	-11	34,134	-0.03%
2021/07/05	6	13.07	16	13.11	13.05	-10	35,163	-0.03%
2021/07/02	1	12.95	5	12.99	12.95	-4	37,081	-0.01%
2021/07/01	4	13.00	98	12.95	12.95	-94	38,048	-0.25%
2021/06/30	20	13.35	7	13.49	13.10	13	38,615	0.03%
2021/06/29	4	13.06	1	13.15	12.95	3	38,627	0.01%
2021/06/28	3	12.98	18	13.00	13.00	-15	39,619	-0.04%
2021/06/25	7	13.27	1	13.35	13.15	6	41,277	0.01%
2021/06/24	1.4	13.31	1	13.40	13.35	0.4	46,633	0.00%
2021/06/23	100	13.35	9	13.47	13.25	91	48,348	0.19%
2021/06/22	3	12.92	5	13.15	12.85	-2	49,317	0.00%
2021/06/21	8	12.99	0	0.00	12.90	8	50,384	0.02%
2021/06/18	10	13.38	0	0.00	13.20	10	52,619	0.02%
2021/06/17	4	13.38	27	13.38	13.45	-23	55,476	-0.04%
2021/06/16	13	13.82	14	13.89	13.40	-1	57,902	0.00%
2021/06/15	6	13.44	7	13.52	13.30	-1	61,608	0.00%
2021/06/11	1	13.15	13	13.25	13.25	-12	62,783	-0.02%
2021/06/10	9	13.23	37	13.38	13.65	-28	63,293	-0.04%
2021/06/09	7	13.02	2	13.23	12.95	5	64,252	0.01%
2021/06/08	12	13.27	23	13.27	13.15	-11	65,219	-0.02%
2021/06/04	9	13.15	8	13.18	13.00	1	65,818	0.00%
2021/06/03	13	13.35	17	13.45	13.30	-4	65,757	-0.01%
2021/06/02	10	13.67	0	0.00	13.45	10	65,797	0.02%
2021/06/01	5	13.70	1	13.60	13.60	4	65,993	0.01%
2021/05/31	4	13.60	3	13.70	13.40	1	66,043	0.00%
2021/05/28	1	13.65	10.5	13.76	13.60	-9.5	65,988	-0.01%
2021/05/27	18	13.50	9	13.49	13.65	9.1	65,984	0.01%
2021/05/26	7	13.78	5	13.76	13.40	2	66,030	0.00%
2021/05/25	31	13.49	17	13.51	13.30	14	65,939	0.02%
2021/05/24	15	13.13	10	13.21	13.20	5	66,362	0.01%
2021/05/21	3.5	12.81	4	12.91	12.80	-0.5	66,382	0.00%
2021/05/20	10.6	13.26	10	13.38	12.55	0.6	66,641	0.00%
2021/05/19	48.5	13.17	44	13.14	13.40	4.5	66,342	0.01%
2021/05/18	33	12.35	39	12.41	12.70	-6	65,850	-0.01%
2021/05/17	11	11.82	18	11.86	11.75	-7	65,680	-0.01%
2021/05/14	118	13.20	113	12.98	13.00	5	65,123	0.01%	大買/大賣/
2021/05/13	11	12.20	24	12.05	12.10	-13	64,231	-0.02%
2021/05/12	29.2	12.75	27	12.88	12.40	2.2	64,160	0.00%
2021/05/11	12	13.70	5	13.85	13.50	7	63,454	0.01%
2021/05/10	6	14.26	0	0.00	14.40	6	63,375	0.01%
2021/05/07	16	14.57	17	14.50	14.30	-1	63,217	0.00%
2021/05/06	42	14.40	50	14.47	14.55	-8	62,680	-0.01%
2021/05/05	7	13.30	0	0.00	13.25	7	61,359	0.01%
2021/05/04	9	12.97	9	13.69	13.15	0	61,278	0.00%
2021/05/03	8	14.46	6	14.46	14.00	2	60,540	0.00%
2021/04/29	10	14.33	22	14.30	14.25	-12	60,757	-0.02%
2021/04/28	10	14.63	26	14.69	14.50	-16	60,830	-0.03%
2021/04/27	13	14.90	55	15.03	14.75	-42	61,046	-0.07%
2021/04/26	51	14.80	0	0.00	14.85	51	60,973	0.08%
2021/04/23	1	14.90	39	14.61	14.90	-38	60,792	-0.06%
2021/04/22	20	14.70	21.5	14.63	14.40	-1.5	60,614	0.00%
2021/04/21	11	15.09	0	0.00	14.90	11	60,059	0.02%
2021/04/20	11	15.14	0	0.00	14.95	11	59,827	0.02%
2021/04/19	8	14.93	6	14.85	14.95	2	59,494	0.00%
2021/04/16	19	15.28	3	15.15	15.10	16	59,039	0.03%
2021/04/15	2	15.13	0	0.00	15.05	2	58,982	0.00%
2021/04/14	78	15.15	34	15.49	15.00	44	59,619	0.07%
2021/04/13	25	16.22	76	16.51	15.65	-51	58,650	-0.09%
2021/04/12	10	15.61	13	15.62	15.65	-3	56,342	-0.01%
2021/04/09	26	15.83	1	15.60	15.55	25	55,864	0.04%
2021/04/08	84	15.91	84.2	15.79	15.80	-0.2	54,943	0.00%
2021/04/07	26	14.79	49	15.03	15.05	-23	53,203	-0.04%
2021/04/06	18	14.71	17	14.61	14.60	1	52,725	0.00%
2021/04/01	9	14.91	13	14.88	14.85	-4	52,211	-0.01%
2021/03/31	22	14.92	25	15.00	15.00	-3	51,958	-0.01%
2021/03/30	58	14.76	9	14.95	14.65	49	51,394	0.10%
2021/03/29	109	14.61	101	14.62	15.00	8	50,677	0.02%	大買/大賣/
2021/03/26	39.4	15.07	73	14.97	14.95	-33.6	45,300	-0.07%
2021/03/25	24.2	17.28	20	17.19	16.60	4.2	43,643	0.01%
2021/03/24	5	17.41	31	17.38	17.40	-26	42,336	-0.06%
2021/03/23	16	17.99	75.7	18.11	17.40	-59.7	41,295	-0.14%
2021/03/22	87	17.99	144	18.14	18.20	-57	39,032	-0.15%	大賣/
2021/03/19	25	16.69	103.5	16.78	17.20	-78.5	36,232	-0.22%	大賣/
2021/03/18	123	16.69	103.5	16.71	16.75	19.5	33,893	0.06%	大買/大賣/
2021/03/17	5	15.40	70.1	15.52	15.60	-65.1	29,773	-0.22%
2021/03/16	42	15.16	28	15.15	15.10	14	28,731	0.05%
2021/03/15	3	15.23	28.6	15.18	15.10	-25.6	28,737	-0.09%
2021/03/12	3	14.50	20	14.61	14.50	-17	27,446	-0.06%
2021/03/11	2	14.23	6	14.23	14.30	-4	26,865	-0.01%
2021/03/10	3	14.30	13	14.15	14.20	-10	26,788	-0.04%
2021/03/09	5	13.70	1	13.65	13.70	4	26,523	0.02%
2021/03/08	6	13.81	0	0.00	13.70	6	26,742	0.02%
2021/03/04	2.3	14.21	5	14.37	14.20	-2.7	26,777	-0.01%
2021/03/03	0	0.00	8	14.29	14.20	-8	26,723	-0.03%
2021/03/02	3	14.35	1	14.25	14.05	2	26,836	0.01%
2021/02/26	6	14.02	12	14.10	14.15	-6	27,164	-0.02%
2021/02/25	0	0.00	1	14.10	14.05	-1	27,541	0.00%
2021/02/24	6	14.39	7	14.29	14.05	-1	27,517	0.00%
2021/02/23	0	0.00	11.4	13.85	13.95	-11.4	26,909	-0.04%
2021/02/22	2	13.80	26.9	13.72	13.95	-24.9	27,099	-0.09%
2021/02/19	3	13.30	0	0.00	13.35	3	26,952	0.01%
2021/02/18	0	0.00	1	13.15	13.10	-1	27,448	0.00%
2021/02/17	0.4	12.80	9.2	12.89	13.00	-8.8	27,595	-0.03%
2021/02/05	0	0.00	3	12.30	12.30	-3	27,592	-0.01%
2021/02/04	1	12.25	0	0.00	12.30	1	28,656	0.00%
2021/02/03	8	12.61	0	0.00	12.30	8	29,210	0.03%
2021/02/02	1	12.00	0.2	12.00	12.05	0.8	29,161	0.00%
2021/02/01	1	11.60	2	11.35	11.70	-1	29,480	0.00%
2021/01/29	4	11.85	0	0.00	11.80	4	30,036	0.01%
2021/01/28	3.5	12.17	0	0.00	12.15	3.5	31,355	0.01%
2021/01/27	4	12.50	0	0.00	12.55	4	31,782	0.01%
2021/01/26	7	12.63	0.2	12.65	12.60	6.8	32,323	0.02%
2021/01/25	4	13.00	1.2	13.00	13.00	2.8	32,974	0.01%
2021/01/22	3	12.97	2.2	12.85	12.85	0.8	34,069	0.00%
2021/01/21	4.2	12.73	0	0.00	12.20	4.2	34,596	0.01%
2021/01/20	12	12.96	0	0.00	12.55	12	35,871	0.03%
2021/01/19	2	13.38	10	13.50	13.35	-8	36,549	-0.02%
2021/01/18	14	13.13	20	13.15	13.10	-6	37,259	-0.02%
2021/01/15	5	13.47	0	0.00	13.50	5	37,999	0.01%
2021/01/14	8	13.63	0	0.00	13.70	8	39,228	0.02%
2021/01/12	24	13.78	0	0.00	13.80	24	42,439	0.06%
2021/01/11	3	13.80	1	13.90	13.85	2	45,040	0.00%
2021/01/08	18	13.93	0	0.00	13.90	18	47,679	0.04%
2021/01/07	15	14.32	12	14.65	14.20	3	52,192	0.01%
2021/01/06	3	13.88	2	14.15	13.75	1	52,765	0.00%
2021/01/05	3	14.23	1	14.35	14.25	2	54,081	0.00%
2021/01/04	2	14.23	0	0.00	14.20	2	56,490	0.00%
2020/12/30	25	14.43	53	14.38	14.50	-28	57,137	-0.05%
2020/12/29	4	14.31	63	14.31	14.20	-59	57,549	-0.10%
2020/12/28	21	13.93	8	13.95	13.90	13	57,198	0.02%
2020/12/25	13	14.17	6	14.22	14.05	7	57,511	0.01%
2020/12/24	3	14.37	2	14.45	14.30	1	57,482	0.00%
2020/12/23	45	14.31	27	14.33	14.25	18	57,179	0.03%
2020/12/22	12	13.65	25	13.60	13.50	-13	57,318	-0.02%
2020/12/21	0	0.00	25	13.71	13.75	-25	58,846	-0.04%
2020/12/18	10	13.90	123	13.94	13.90	-113	60,344	-0.19%	大賣/鉅額交易
2020/12/17	24	14.01	0	0.00	13.95	24	60,371	0.04%
2020/12/16	24	14.14	3	14.15	14.10	21	60,417	0.03%
2020/12/15	30	14.22	5	14.00	14.00	25	60,529	0.04%
2020/12/14	31	14.24	2	14.03	14.20	29	60,559	0.05%
2020/12/11	19.5	14.37	13	14.23	14.20	6.5	60,646	0.01%
2020/12/10	56.5	14.71	2	15.05	14.65	54.5	60,489	0.09%
2020/12/09	75	15.07	77	15.07	15.05	-2	60,467	0.00%
2020/12/08	20	14.75	22	14.74	14.60	-2	60,282	0.00%
2020/12/07	30	14.32	12	14.74	14.60	18	60,792	0.03%
2020/12/04	17	14.54	21	14.48	14.45	-4	61,275	-0.01%
2020/12/03	41	14.83	6	14.88	14.65	35	61,855	0.06%
2020/12/02	26	14.60	0	0.00	14.60	26	62,700	0.04%
2020/12/01	3	14.70	15	14.83	14.85	-12	64,275	-0.02%
2020/11/30	0	0.00	23	15.02	14.85	-23	66,002	-0.03%
2020/11/27	8	14.83	3	14.75	14.75	5	67,536	0.01%
2020/11/26	8	14.89	83	14.90	14.80	-75	68,433	-0.11%
2020/11/25	35	15.10	12	15.26	15.10	23	69,254	0.03%
2020/11/24	50	14.92	43.2	15.00	15.00	6.8	69,273	0.01%
2020/11/23	0	0.00	28.1	14.57	14.60	-28.1	69,154	-0.04%
2020/11/20	1	14.90	26	14.78	14.60	-25	69,685	-0.04%
2020/11/19	17.5	14.80	15	14.77	14.55	2.5	70,438	0.00%
2020/11/18	82	14.56	0	0.00	14.35	82	70,347	0.12%
2020/11/17	17	14.41	8	14.60	14.60	9	70,759	0.01%
2020/11/16	19	14.08	35	14.09	13.95	-16	71,329	-0.02%
2020/11/13	15	14.25	7	14.20	14.20	8	72,394	0.01%
2020/11/12	39	13.97	48	14.22	14.35	-9	73,439	-0.01%
2020/11/11	39.6	14.57	25.1	14.67	14.55	14.5	74,632	0.02%
2020/11/10	13	15.18	10	15.20	15.00	3	75,786	0.00%
2020/11/09	23	15.53	2	15.60	15.35	21	76,049	0.03%
2020/11/06	28.5	15.52	8.5	15.60	15.30	20	76,588	0.03%
2020/11/05	35.5	15.67	45	15.56	15.95	-9.5	77,302	-0.01%
2020/11/04	30	14.90	12	14.90	14.90	18	77,017	0.02%
2020/11/03	6	15.15	0	0.00	15.00	6	76,911	0.01%
2020/11/02	6	15.02	25	14.87	14.90	-19	76,464	-0.02%
2020/10/30	35	15.35	211	15.35	15.15	-176	75,804	-0.23%	大賣/鉅額交易
2020/10/29	49.5	15.89	6	15.89	15.85	43.5	74,732	0.06%
2020/10/28	252	16.75	25	16.77	16.30	227	73,799	0.31%	大買/鉅額交易
2020/10/27	42	16.14	73	15.82	16.15	-31	72,319	-0.04%
2020/10/26	7	16.00	7	15.80	15.95	0	71,786	0.00%
2020/10/23	5	15.89	35.9	15.88	15.95	-30.9	71,077	-0.04%
2020/10/22	53.5	15.59	265	15.84	15.55	-211.5	70,517	-0.30%	大賣/鉅額交易
2020/10/21	43	16.54	13	16.29	16.25	30	69,331	0.04%
2020/10/20	78.5	16.39	19	16.29	16.45	59.5	68,175	0.09%
2020/10/19	248.5	15.99	98	15.76	16.40	150.5	66,188	0.23%	大買/鉅額交易
2020/10/16	119	14.89	51	14.99	15.05	68	63,540	0.11%	大買/
2020/10/15	66.5	15.49	136	15.75	15.85	-69.5	61,155	-0.11%	大賣/
2020/10/14	9	14.08	109	14.47	14.50	-100	56,636	-0.18%	大賣/
2020/10/13	19	12.68	66.5	12.87	13.20	-47.5	56,064	-0.08%
2020/10/12	70	12.79	79.5	12.77	13.10	-9.5	55,067	-0.02%
2020/10/08	25	12.04	11	12.00	12.00	14	53,557	0.03%
2020/10/07	21	11.95	13	11.95	11.95	8	54,234	0.01%
2020/10/06	3	11.95	20	12.02	12.00	-17	54,714	-0.03%
2020/10/05	5	11.60	0	0.00	11.60	5	56,866	0.01%
2020/09/30	3	11.63	34	11.64	11.55	-31	57,299	-0.05%
2020/09/29	0	0.00	7	11.46	11.20	-7	57,565	-0.01%
2020/09/28	14	11.57	12	11.56	11.50	2	57,670	0.00%
2020/09/25	29	11.71	14	11.63	11.65	15	57,635	0.03%
2020/09/24	29	12.20	37	12.24	12.25	-8	56,922	-0.01%
2020/09/23	33	12.07	64.8	11.92	12.40	-31.8	55,894	-0.06%
2020/09/22	44	11.22	1	11.30	11.30	43	54,508	0.08%
2020/09/21	14	11.38	1	11.45	11.15	13	54,392	0.02%
2020/09/18	1	11.50	2	11.35	11.35	-1	54,222	0.00%
2020/09/17	5	11.33	0	0.00	11.30	5	53,977	0.01%
2020/09/16	6	11.31	0	0.00	11.25	6	53,746	0.01%
2020/09/15	14	11.33	3	11.35	11.25	11	53,477	0.02%
2020/09/14	4	11.26	10	11.05	11.15	-6	53,372	-0.01%
2020/09/11	8	11.48	12	11.40	11.45	-4	52,856	-0.01%
2020/09/10	29	11.85	7	11.86	11.80	22	52,236	0.04%
2020/09/09	15	11.97	17	11.91	11.85	-2	51,490	0.00%
2020/09/08	8	11.42	48	11.28	11.30	-40	50,570	-0.08%
2020/09/07	26	12.03	4	12.18	11.80	22	49,709	0.04%
2020/09/04	46	12.39	88	12.20	12.25	-42	48,590	-0.09%
2020/09/03	52	12.72	43	12.75	12.60	9	46,756	0.02%
2020/09/02	39	11.90	100	11.91	12.15	-61	44,772	-0.14%
2020/09/01	40	11.65	23	11.64	11.35	17	42,944	0.04%
2020/08/31	22	11.38	17	11.37	11.55	5	41,831	0.01%
2020/08/28	12	10.92	2	11.20	11.05	10	40,636	0.02%
2020/08/27	18	11.15	11	11.16	10.80	7	40,058	0.02%
2020/08/26	5	11.25	10	11.05	11.00	-5	39,773	-0.01%
2020/08/25	10	11.10	29	11.21	11.20	-19	38,973	-0.05%
2020/08/21	22	10.95	0	0.00	10.75	22	37,440	0.06%
2020/08/20	16	10.58	15.5	10.49	10.90	0.5	36,676	0.00%
2020/08/19	36	10.89	13.4	10.65	10.60	22.6	35,257	0.06%
2020/08/18	54	11.38	95	11.29	11.50	-41	33,791	-0.12%
2020/08/17	54	11.20	7.1	11.64	11.55	46.9	32,466	0.14%
2020/08/14	6	10.28	63.8	10.45	10.95	-57.8	30,181	-0.19%
2020/08/13	27	10.00	20.9	10.02	9.96	6.1	28,324	0.02%
2020/08/12	21	9.84	29	9.96	10.20	-8	27,604	-0.03%
2020/08/11	56	10.01	7	10.38	9.51	49	26,490	0.18%
2020/08/10	1	9.46	14.1	9.99	10.10	-13.1	24,920	-0.05%
2020/08/07	22	9.22	15	9.10	9.20	7	23,826	0.03%
2020/08/06	14	9.08	1	9.08	9.00	13	23,627	0.06%
2020/08/05	5	9.14	5	9.09	9.12	0	23,550	0.00%
2020/08/04	0	0.00	2	8.99	9.15	-2	23,772	-0.01%
2020/08/03	2	9.22	0	0.00	9.11	2	24,090	0.01%
2020/07/31	2	8.98	7	9.13	9.04	-5	23,979	-0.02%
2020/07/30	5	9.15	52	9.16	9.13	-47	23,683	-0.20%
2020/07/29	0	0.00	26	8.66	8.80	-26	23,017	-0.11%
2020/07/28	1	8.10	0	0.00	8.00	1	22,728	0.00%
2020/07/27	3	8.45	10	8.61	8.40	-7	22,354	-0.03%
2020/07/24	20	8.71	10	8.95	8.68	10	22,042	0.05%
2020/07/23	33	8.90	0	0.00	8.90	33	21,762	0.15%
2020/07/21	14	9.04	55	9.27	9.10	-41	21,425	-0.19%
2020/07/20	7	8.67	15	8.82	8.84	-8	21,038	-0.04%
2020/07/17	56	9.18	0.4	9.00	9.01	55.6	20,618	0.27%
2020/07/16	13	9.77	11	9.99	9.66	2	19,632	0.01%
2020/07/15	22	10.10	4	10.18	9.84	18	18,906	0.10%
2020/07/14	22	9.80	50	10.04	10.05	-28	17,830	-0.16%
2020/07/13	26	9.58	5	9.49	9.32	21	16,549	0.13%
2020/07/10	67	9.25	57	9.53	9.74	10	15,672	0.06%
2020/07/09	5	8.88	3.4	8.88	8.88	1.6	12,720	0.01%
2020/07/08	0	0.00	9	8.02	8.08	-9	12,021	-0.07%
2020/07/07	0	0.00	3	7.43	7.35	-3	11,217	-0.03%
2020/07/06	0	0.00	105	7.50	7.39	-105	10,917	-0.96%	大賣/鉅額交易
2020/07/03	2	7.44	27	7.31	7.38	-25	10,686	-0.23%
2020/07/02	9	7.26	27.2	7.32	7.54	-18.2	10,187	-0.18%
2020/07/01	0	0.00	20	6.84	6.87	-20	9,376	-0.21%
2020/06/29	20	6.38	0	0.00	6.39	20	8,943	0.22%
2020/06/24	85	6.29	145.6	6.20	6.24	-60.6	8,920	-0.68%	大賣/
2020/06/22	0	0.00	120	6.36	6.31	-120	9,117	-1.32%	大賣/鉅額交易
2020/06/19	2	6.49	22	6.34	6.42	-20	9,086	-0.22%
2020/06/18	1	6.11	0	0.00	6.16	1	8,822	0.01%
2020/06/17	1	6.12	0	0.00	6.13	1	8,850	0.01%
2020/06/16	20	6.13	30	6.16	6.15	-10	8,958	-0.11%
2020/06/15	0	0.00	120	6.14	6.10	-120	9,137	-1.31%	大賣/鉅額交易
2020/06/12	118	6.12	5	6.17	6.17	113	9,149	1.24%	大買/鉅額交易
2020/06/11	5	6.49	7	6.40	6.35	-2	9,143	-0.02%
2020/06/10	61	6.37	0	0.00	6.37	61	9,062	0.67%
2020/06/09	49	6.28	115	6.27	6.27	-66	9,231	-0.71%	大賣/
2020/06/08	65	6.33	2	6.34	6.28	63	9,352	0.67%
2020/06/05	0.1	6.12	0	6.12	6.25	0	9,324	0.00%
2020/06/04	0	0.00	27	6.24	6.20	-27	9,436	-0.29%
2020/06/03	16	6.40	11	6.27	6.26	5	9,525	0.05%
2020/06/02	41	6.14	2	6.25	6.34	39	9,368	0.42%
2020/05/29	6	6.03	5	6.01	5.99	1	9,122	0.01%
2020/05/27	0	0.00	5	6.05	6.05	-5	9,196	-0.05%
2020/05/26	20	6.08	0	0.00	6.06	20	9,306	0.21%
2020/05/25	2	5.95	3	5.98	5.98	-1	9,276	-0.01%
2020/05/22	2	6.01	3	6.08	6.01	-1	9,303	-0.01%
2020/05/21	1	6.28	15	6.23	6.17	-14	9,289	-0.15%
2020/05/19	3	5.97	0	0.00	6.00	3	9,210	0.03%
2020/05/18	2	6.07	1	6.02	5.93	1	9,164	0.01%
2020/05/15	5	5.98	1	6.00	5.95	4	9,153	0.04%
2020/05/14	2	6.10	0	0.00	6.04	2	9,119	0.02%
2020/05/13	9	6.25	52	6.20	6.26	-43	8,923	-0.48%
2020/05/12	20	5.85	12	5.96	5.92	8	8,665	0.09%
2020/05/11	48	5.95	11	5.94	5.92	37	8,542	0.43%
2020/05/08	42	6.11	35	6.11	6.13	7	8,164	0.09%
2020/05/07	11	5.57	29	5.57	5.58	-18	7,742	-0.23%
2020/05/05	0	0.00	8	5.13	5.15	-8	7,524	-0.11%
2020/04/30	0	0.00	20	5.26	5.28	-20	7,474	-0.27%
2020/04/27	0	0.00	20	5.03	5.08	-20	7,725	-0.26%
2020/04/24	10	4.90	0	0.00	4.91	10	7,749	0.13%
2020/04/23	10	4.92	2	4.97	4.94	8	7,797	0.10%
2020/04/20	3	5.19	0	0.00	5.23	3	7,965	0.04%
2020/04/17	0	0.00	2	5.40	5.22	-2	8,285	-0.02%
2020/04/16	0	0.00	2	5.18	5.27	-2	8,258	-0.02%
2020/04/15	3	5.27	3	5.31	5.31	0	8,294	0.00%
2020/04/13	2	5.09	0	0.00	5.05	2	8,388	0.02%
2020/04/10	16	5.11	0	0.00	5.12	16	8,443	0.19%
2020/04/09	0	0.00	1	5.24	5.17	-1	8,576	-0.01%
2020/04/08	0	0.00	3	5.02	5.18	-3	8,713	-0.03%
2020/04/07	4	4.91	12	4.94	4.98	-8	9,075	-0.09%
2020/04/06	0	0.00	1	4.83	4.86	-1	9,421	-0.01%
2020/03/31	3	4.79	20	4.83	4.73	-17	9,385	-0.18%
2020/03/30	0	0.00	6	4.83	4.85	-6	9,393	-0.06%
2020/03/27	10	5.05	0	0.00	5.04	10	9,365	0.11%
2020/03/26	0	0.00	1	4.85	5.14	-1	9,345	-0.01%
2020/03/25	96	4.73	0	0.00	4.77	96	9,561	1.00%
2020/03/24	1	4.39	1	4.48	4.48	0	9,739	0.00%
2020/03/20	0.6	4.51	25	4.58	4.51	-24.4	9,751	-0.25%
2020/03/19	16	4.40	29	4.36	4.33	-13	9,667	-0.13%
2020/03/16	18	5.18	4	5.18	5.01	14	9,307	0.15%
2020/03/13	22	5.24	0	0.00	5.34	22	9,188	0.24%
2020/03/12	14	5.85	337	5.93	5.82	-323	8,893	-3.63%	大賣/鉅額交易
2020/03/11	0	0.00	4	6.41	6.37	-4	8,735	-0.05%
2020/03/10	1	6.15	4	6.23	6.33	-3	8,693	-0.03%
2020/03/09	2	6.77	0	0.00	6.46	2	8,566	0.02%
2020/03/06	2	6.86	3	6.83	6.83	-1	8,446	-0.01%
2020/03/05	0	0.00	2	6.94	6.93	-2	8,499	-0.02%
2020/03/04	2	6.85	0	0.00	6.87	2	8,536	0.02%
2020/03/03	18	6.90	2	6.97	6.91	16	8,797	0.18%
2020/03/02	9	6.85	2	6.91	6.81	7	8,785	0.08%
2020/02/27	5	6.93	2	6.99	6.99	3	8,683	0.03%
2020/02/26	38	7.14	0	0.00	7.11	38	8,540	0.44%
2020/02/25	5	7.13	0	0.00	7.15	5	8,513	0.06%
2020/02/21	0.2	7.31	1	7.40	7.31	-0.9	8,435	-0.01%
2020/02/20	0	0.00	1	7.46	7.44	-1	8,350	-0.01%
2020/02/18	0	0.00	1	7.41	7.37	-1	8,277	-0.01%
2020/02/17	8	7.40	3	7.26	7.40	5	8,282	0.06%
2020/02/14	3	7.43	0	0.00	7.32	3	8,191	0.04%
2020/02/13	0	0.00	39	7.39	7.35	-39	8,167	-0.48%
2020/02/11	25	7.30	0	0.00	7.32	25	8,162	0.31%
2020/02/10	11	7.38	2	7.21	7.38	9	8,157	0.11%
2020/02/07	2	7.22	2	7.19	7.14	0	8,001	0.00%
2020/02/06	0	0.00	19	7.26	7.29	-19	7,964	-0.24%
2020/02/05	9	7.19	0	0.00	7.23	9	7,956	0.11%
2020/02/04	0	0.00	2	7.15	7.18	-2	7,931	-0.03%
2020/02/03	34	7.06	58	6.93	7.07	-24	7,923	-0.30%
2020/01/31	7	7.29	0	0.00	7.32	7	7,803	0.09%
2020/01/30	19	7.28	14	7.37	7.16	5	7,748	0.06%
2020/01/20	3	7.86	0	0.00	7.83	3	7,508	0.04%
2020/01/16	8.4	7.89	30	7.89	7.89	-21.6	7,305	-0.30%
2020/01/15	4	7.84	11	7.84	7.84	-7	7,183	-0.10%
2020/01/14	0	0.00	1	7.84	7.80	-1	7,099	-0.01%
2020/01/13	1	7.88	30	7.86	7.84	-29	6,991	-0.41%
2020/01/10	1	7.52	2.3	7.54	7.54	-1.3	6,679	-0.02%
2020/01/09	2	7.49	2	7.57	7.47	0	6,643	0.00%
2020/01/08	1	7.54	7	7.48	7.42	-6	6,775	-0.09%
2020/01/07	13	7.40	0	0.00	7.39	13	6,649	0.20%
2020/01/06	14	7.46	3	7.48	7.44	11	6,583	0.17%
2020/01/03	14	7.59	0	0.00	7.50	14	6,507	0.22%
2020/01/02	2	7.67	4.5	7.70	7.70	-2.5	6,377	-0.04%
2019/12/31	21	7.60	0.3	7.66	7.66	20.7	6,164	0.34%
2019/12/30	4	7.83	8	7.91	7.93	-4	5,704	-0.07%
2019/12/27	3	7.36	0	0.00	7.36	3	5,293	0.06%
2019/12/25	5	7.42	1	7.41	7.42	4	5,228	0.08%
2019/12/24	2	7.30	0	0.00	7.35	2	5,249	0.04%
2019/12/20	33	7.61	13	7.55	7.53	20	5,169	0.39%
2019/12/19	6	7.37	8.4	7.47	7.45	-2.4	4,809	-0.05%
2019/12/18	0	0.00	1	7.19	7.18	-1	4,680	-0.02%
2019/12/17	7.3	7.13	0	0.00	7.14	7.3	4,623	0.16%
2019/12/16	9	7.13	20	7.05	7.15	-11	4,636	-0.24%
2019/12/13	5.4	7.08	0	0.00	7.07	5.4	4,624	0.12%
2019/12/12	46	7.19	1	7.19	7.16	45	4,637	0.97%
2019/12/11	50.7	7.20	0	0.00	7.19	50.7	4,724	1.07%
2019/12/10	51	7.17	16	7.17	7.18	35	4,810	0.73%
2019/12/09	70.3	7.08	0	0.00	7.09	70.3	4,800	1.47%
2019/12/06	2	7.08	1	7.06	7.05	1	4,824	0.02%
2019/12/05	0	0.00	4	7.17	7.13	-4	4,853	-0.08%
2019/12/04	0	0.00	1	7.15	7.17	-1	4,935	-0.02%
2019/12/03	0	0.00	6.6	7.17	7.19	-6.6	4,972	-0.13%
2019/12/02	4	7.05	0	0.00	7.01	4	4,946	0.08%
2019/11/29	6	7.20	3	7.17	7.18	3	4,881	0.06%
2019/11/28	48	7.24	7.1	7.20	7.20	40.9	4,844	0.85%
2019/11/27	5	7.67	3	7.67	7.67	2	4,583	0.04%
2019/11/26	3.1	7.62	0	0.00	7.62	3.1	4,544	0.07%
2019/11/25	0.9	7.61	0	0.00	7.70	0.9	4,551	0.02%
2019/11/22	0	0.00	2	7.75	7.70	-2	4,548	-0.04%
2019/11/21	2	7.71	0	0.00	7.72	2	4,575	0.04%
2019/11/19	0	0.00	7	7.79	7.80	-7	4,567	-0.15%
2019/11/15	2	7.82	2	8.00	7.81	0	4,793	0.00%
2019/11/14	2	7.70	0	0.00	7.66	2	4,772	0.04%
2019/11/12	4	7.85	0	0.00	7.82	4	4,875	0.08%
2019/11/11	4	7.98	0	0.00	7.85	4	4,969	0.08%
2019/11/08	3	8.05	1	8.08	8.08	2	4,978	0.04%
2019/11/07	0	0.00	1	8.03	8.04	-1	5,060	-0.02%
2019/11/06	2	8.14	0	0.00	8.11	2	5,096	0.04%
2019/11/05	0	0.00	6	8.17	8.16	-6	5,195	-0.12%
2019/11/04	2	8.18	1	8.16	8.16	1	5,290	0.02%
2019/10/31	10	8.29	0	0.00	8.25	10	5,421	0.18%
2019/10/30	4	8.18	0	0.00	8.22	4	5,448	0.07%
2019/10/29	2	8.20	5	8.25	8.20	-3	5,487	-0.05%
2019/10/25	3	8.32	0	0.00	8.32	3	5,842	0.05%
2019/10/23	2	8.37	0	0.00	8.34	2	5,909	0.03%
2019/10/22	2	8.45	0	0.00	8.44	2	5,913	0.03%
2019/10/21	0	0.00	1	8.40	8.39	-1	5,909	-0.02%
2019/10/17	2	8.40	0	0.00	8.40	2	5,936	0.03%
2019/10/16	5	8.53	8	8.47	8.48	-3	5,922	-0.05%
2019/10/15	2	8.14	0	0.00	8.14	2	5,730	0.03%
2019/10/14	5	8.26	13.9	8.22	8.21	-8.9	5,814	-0.15%
2019/10/07	2	8.19	0	0.00	8.22	2	6,223	0.03%
2019/10/04	0.3	8.23	0	0.00	8.30	0.3	6,218	0.00%
2019/10/03	4	8.17	2	8.21	8.24	2	6,313	0.03%
2019/10/02	2	8.22	0	0.00	8.20	2	6,475	0.03%
2019/10/01	0	0.00	2	8.34	8.27	-2	6,504	-0.03%
2019/09/26	5	8.35	0	0.00	8.35	5	6,495	0.08%
2019/09/24	10	8.56	0	0.00	8.53	10	6,459	0.15%
2019/09/23	5	8.61	3	8.66	8.61	2	6,441	0.03%
2019/09/19	0	0.00	27	8.44	8.31	-27	6,305	-0.43%
2019/09/16	12	8.55	0	0.00	8.62	12	6,292	0.19%
2019/09/12	0	0.00	25	8.52	8.53	-25	6,213	-0.40%
2019/09/10	0	0.00	15	8.25	8.24	-15	6,217	-0.24%
2019/09/06	1	8.35	3	8.34	8.35	-2	6,269	-0.03%
2019/09/05	0	0.00	8	8.21	8.16	-8	6,260	-0.13%
2019/08/29	5	7.92	0	0.00	7.90	5	6,533	0.08%
2019/08/23	0	0.00	21	8.08	8.06	-21	6,593	-0.32%
2019/08/22	11	8.06	12	8.13	8.05	-1	6,625	-0.02%
2019/08/20	2	8.23	26	8.29	8.25	-24	6,769	-0.35%
2019/08/19	0	0.00	6	7.94	7.93	-6	6,699	-0.09%
2019/08/16	2	7.65	13	7.81	7.80	-11	6,953	-0.16%
2019/08/15	25	7.56	0	0.00	7.60	25	6,947	0.36%
2019/08/14	13	7.92	4	7.88	7.85	9	6,953	0.13%
2019/08/13	3	8.03	3	8.06	8.06	0	6,946	0.00%
2019/08/12	6	8.20	0	0.00	8.25	6	7,258	0.08%
2019/08/08	0	0.00	3	8.03	8.03	-3	7,605	-0.04%
2019/08/07	13	8.14	0	0.00	8.02	13	8,044	0.16%
2019/08/06	2	8.24	0	0.00	8.26	2	8,011	0.02%
2019/08/02	54	8.71	0	0.00	8.69	54	8,050	0.67%
2019/08/01	3	9.01	2	9.11	8.97	1	8,122	0.01%
2019/07/30	6	9.06	0	0.00	9.04	6	8,452	0.07%
2019/07/29	1	9.36	25	9.23	9.31	-24	8,448	-0.28%
2019/07/26	0	0.00	24	8.81	8.86	-24	8,306	-0.29%
2019/07/24	2	8.60	0	0.00	8.60	2	8,436	0.02%
2019/07/22	23	8.69	0	0.00	8.61	23	8,522	0.27%
2019/07/18	14	8.82	0	0.00	8.81	14	8,555	0.16%
2019/07/17	0	0.00	5	8.92	8.95	-5	8,601	-0.06%
2019/07/16	10	9.03	22	9.03	9.01	-12	8,642	-0.14%
2019/07/15	4	8.55	14	8.60	8.75	-10	8,667	-0.12%
2019/07/12	35	8.88	0	0.00	8.82	35	8,773	0.40%
2019/07/11	11	9.08	0	0.00	9.08	11	8,678	0.13%
2019/07/08	1	9.45	2	9.36	9.28	-1	9,176	-0.01%
2019/07/04	0	0.00	1	9.76	9.76	-1	9,734	-0.01%
2019/06/25	1	9.77	0	0.00	9.71	1	10,997	0.01%
2019/06/19	2	9.87	0	0.00	9.88	2	11,350	0.02%
2019/06/18	10	9.85	0	0.00	9.80	10	11,482	0.09%
2019/06/17	0	0.00	2	10.05	10.00	-2	11,486	-0.02%
2019/06/14	3	10.15	0	0.00	10.10	3	11,665	0.03%
2019/06/13	0	0.00	3	10.43	10.45	-3	11,886	-0.03%
2019/06/12	0	0.00	2	10.25	10.25	-2	12,243	-0.02%
2019/06/11	0	0.00	1	10.05	10.15	-1	12,382	-0.01%
2019/06/10	2	9.72	0	0.00	9.72	2	12,456	0.02%
2019/05/31	0.2	9.50	0	0.00	9.54	0.2	13,363	0.00%
2019/05/27	0	0.00	2	9.23	9.20	-2	13,680	-0.01%
2019/05/24	3	9.56	1	9.69	9.41	2	13,745	0.01%
2019/05/23	11	9.69	2	9.62	9.57	9	13,712	0.07%
2019/05/22	11	10.15	0	0.00	10.10	11	13,494	0.08%
2019/05/21	1	10.15	0	0.00	10.25	1	13,544	0.01%
2019/05/17	25	10.63	3	10.67	10.40	22	13,430	0.16%
2019/05/16	2	11.15	10	11.00	11.00	-8	13,088	-0.06%
2019/05/15	2	11.40	20	11.38	11.50	-18	12,823	-0.14%
2019/05/14	0	0.00	10	10.25	10.75	-10	12,407	-0.08%
2019/05/13	1	10.70	0	0.00	10.65	1	12,379	0.01%
2019/05/08	5	10.89	2	10.83	10.90	3	12,086	0.02%
2019/05/07	1	10.55	20	10.78	10.95	-19	11,952	-0.16%
2019/05/03	1	10.40	1	10.35	10.40	0	11,589	0.00%
2019/04/30	1	10.40	0	0.00	10.50	1	11,547	0.01%
2019/04/26	10	10.90	0	0.00	10.90	10	11,404	0.09%
2019/04/25	0	0.00	2	10.90	10.95	-2	11,527	-0.02%
2019/04/23	10	10.75	1	10.90	11.00	9	11,786	0.08%
2019/04/22	2	10.95	56	10.99	10.90	-54	11,859	-0.46%
2019/04/19	2	10.90	13	10.90	10.90	-11	11,813	-0.09%
2019/04/18	0	0.00	2	10.75	10.65	-2	11,714	-0.02%
2019/04/17	1	11.00	16	10.95	10.90	-15	11,528	-0.13%
2019/04/16	0	0.00	20	10.99	10.95	-20	11,434	-0.17%
2019/04/15	6	11.20	4	11.25	11.20	2	11,228	0.02%
2019/04/12	2	10.83	0	0.00	10.75	2	10,991	0.02%
2019/04/11	3	10.97	5	11.03	10.95	-2	10,838	-0.02%
2019/04/10	25	10.41	6	10.65	10.65	19	10,462	0.18%
2019/04/09	0	0.00	10	10.35	10.30	-10	10,242	-0.10%
2019/04/08	0	0.00	30	10.10	10.15	-30	10,017	-0.30%
2019/04/03	20	9.90	30	9.85	9.86	-10	9,704	-0.10%
2019/04/02	7	9.83	12	9.85	9.82	-5	9,654	-0.05%
2019/04/01	62	9.91	5	10.08	9.78	57	9,512	0.60%
2019/03/29	10	9.50	1	9.67	10.00	9	9,258	0.10%
2019/03/27	10	9.30	0	0.00	9.39	10	9,078	0.11%
2019/03/26	20	9.18	2	9.25	9.26	18	8,975	0.20%
2019/03/22	1	9.07	1	9.07	9.07	0	8,826	0.00%
2019/03/21	11	9.04	5	9.05	9.04	6	8,770	0.07%
2019/03/20	10	9.21	0	0.00	9.24	10	8,636	0.12%
2019/03/19	4	9.28	0	0.00	9.29	4	8,566	0.05%
2019/03/18	3	9.73	2	9.57	9.52	1	8,363	0.01%
2019/03/15	8	9.96	31	9.98	9.81	-23	8,083	-0.28%
2019/03/14	1	9.64	16	9.67	9.64	-15	7,652	-0.20%
2019/03/13	0	0.00	1	9.70	9.68	-1	7,487	-0.01%
2019/03/12	7.6	9.39	2	9.53	9.53	5.6	7,287	0.08%
2019/03/11	0	0.00	1	9.05	9.18	-1	6,932	-0.01%
2019/03/06	1	8.95	2	9.04	8.94	-1	6,729	-0.01%
2019/03/05	2	8.91	7	8.83	8.92	-5	6,744	-0.07%
2019/03/04	10	8.76	0	0.00	8.76	10	6,684	0.15%
2019/02/27	0	0.00	1	8.78	8.75	-1	6,813	-0.01%
2019/02/26	0	0.00	5	8.66	8.70	-5	7,077	-0.07%
2019/02/25	0	0.00	1	8.50	8.48	-1	6,944	-0.01%
2019/02/15	4	8.13	0	0.00	8.04	4	7,596	0.05%
2019/02/12	2	8.08	0	0.00	8.10	2	7,562	0.03%
2019/01/30	0	0.00	1	8.26	8.22	-1	7,718	-0.01%
2019/01/28	0	0.00	1	8.40	8.31	-1	8,279	-0.01%
2019/01/25	1	8.42	0	0.00	8.33	1	8,517	0.01%
2019/01/17	1	8.63	2	8.90	8.62	-1	9,378	-0.01%
2019/01/16	5	8.83	9	8.75	8.82	-4	9,302	-0.04%
2019/01/15	2	8.31	0	0.00	8.22	2	9,044	0.02%
2019/01/14	0	0.00	2	8.28	8.30	-2	9,139	-0.02%
2019/01/11	2	8.08	0	0.00	8.05	2	9,109	0.02%
2019/01/09	10	8.14	1	8.13	8.10	9	9,225	0.10%
2019/01/08	0	0.00	4	8.03	8.00	-4	9,286	-0.04%
2019/01/03	1	7.94	0	0.00	7.88	1	9,772	0.01%
2019/01/02	0	0.00	1	7.92	7.84	-1	9,825	-0.01%
2018/12/28	1	7.75	1	7.82	7.83	0	9,845	0.00%
2018/12/22	2	7.55	25	7.50	7.55	-23	10,663	-0.22%
2018/12/21	25	7.55	50	7.18	7.66	-25	10,775	-0.23%
2018/12/19	5	7.77	0	0.00	7.72	5	10,765	0.05%
2018/12/18	50.2	7.80	0	0.00	7.78	50.2	10,884	0.46%
2018/12/17	0	0.00	60	8.27	8.10	-60	10,954	-0.55%
2018/12/13	0	0.00	1	8.49	8.58	-1	11,947	-0.01%
2018/12/10	35	8.50	0	0.00	8.33	35	12,199	0.29%
2018/12/07	25	8.39	1	8.46	8.47	24	12,233	0.20%
2018/12/06	6	8.30	0	0.00	8.23	6	12,262	0.05%
2018/12/05	1	8.65	0	0.00	8.65	1	12,269	0.01%
2018/12/04	0	0.00	1	8.98	8.88	-1	12,381	-0.01%
2018/12/03	0	0.00	10	8.83	8.82	-10	12,485	-0.08%
2018/11/29	4	8.88	1	8.87	8.79	3	12,528	0.02%
2018/11/28	0	0.00	2	8.80	8.91	-2	12,586	-0.02%
2018/11/27	10	8.60	0	0.00	8.65	10	12,825	0.08%
2018/11/23	1	8.68	14	8.79	8.66	-13	13,236	-0.10%
2018/11/22	0	0.00	4	8.13	8.03	-4	12,857	-0.03%
2018/11/21	3	7.95	0	0.00	8.07	3	12,797	0.02%
2018/11/19	6	7.48	1	7.65	7.72	5	12,580	0.04%
2018/11/16	5	7.46	0	0.00	7.42	5	12,602	0.04%
2018/11/15	1	7.87	0	0.00	7.87	1	12,376	0.01%
2018/11/14	15	8.19	16	8.19	8.05	-1	12,509	-0.01%
2018/11/13	0	0.00	97	7.63	7.90	-97	12,324	-0.79%
2018/11/12	1	7.98	0	0.00	7.89	1	12,282	0.01%
2018/11/09	0	0.00	1	7.86	7.86	-1	12,280	-0.01%
2018/11/07	0	0.00	1	8.03	8.04	-1	12,213	-0.01%
2018/11/06	10	7.86	5	8.18	7.82	5	12,136	0.04%
2018/11/05	16	7.39	14.3	7.77	7.88	1.7	11,863	0.01%
2018/11/02	0	0.00	11	7.27	7.30	-11	11,631	-0.09%
2018/10/31	0	0.00	1.4	6.90	6.87	-1.4	11,320	-0.01%
2018/10/29	10	6.64	0	0.00	6.73	10	11,211	0.09%
2018/10/26	30	6.99	16	6.72	6.70	14	11,005	0.13%
2018/10/25	1	7.01	25	7.27	6.93	-24	10,861	-0.22%
2018/10/24	10	7.67	21	7.75	7.67	-11	10,748	-0.10%
2018/10/22	5	7.95	6	7.99	7.93	-1	10,760	-0.01%
2018/10/19	23	7.85	31	7.75	7.88	-8	10,949	-0.07%
2018/10/17	17	8.23	0	0.00	8.10	17	10,949	0.16%
2018/10/15	65	8.13	0	0.00	8.08	65	10,876	0.60%
2018/10/12	12	7.57	0	0.00	8.09	12	10,873	0.11%
2018/10/11	11	8.07	2	8.09	8.07	9	10,834	0.08%
2018/10/08	0	0.00	1	9.24	9.17	-1	10,615	-0.01%
2018/10/05	10	9.38	0	0.00	9.20	10	10,621	0.09%
2018/10/04	1	9.70	0	0.00	9.55	1	10,495	0.01%
2018/10/03	0.3	9.54	0	0.00	9.47	0.3	10,606	0.00%
2018/10/02	15	9.72	0	0.00	9.72	15	10,614	0.14%
2018/10/01	0	0.00	2	10.10	10.10	-2	10,406	-0.02%
2018/09/28	2	10.40	0	0.00	10.50	2	10,484	0.02%
2018/09/27	1	10.35	0	0.00	10.25	1	10,809	0.01%
2018/09/26	13	10.50	3	10.45	10.45	10	10,793	0.09%
2018/09/25	10	10.68	60	10.67	10.50	-50	10,799	-0.46%
2018/09/21	40	10.50	4	10.50	10.50	36	10,771	0.33%
2018/09/20	25	10.55	1	10.30	10.35	24	10,955	0.22%
2018/09/19	1	10.40	2	10.53	10.55	-1	10,733	-0.01%
2018/09/18	6	9.42	8	9.61	9.62	-2	10,399	-0.02%
2018/09/10	1	9.40	0	0.00	9.15	1	10,543	0.01%
2018/09/07	1	10.15	1	9.86	9.80	0	10,498	0.00%
2018/09/06	10	9.90	3	9.96	9.86	7	10,348	0.07%
2018/09/04	10	9.97	1	10.05	9.91	9	10,439	0.09%
2018/09/03	32	10.12	0	0.00	9.88	32	10,304	0.31%
2018/08/31	52	9.78	1	9.76	9.85	51	9,893	0.52%
2018/08/30	2	9.16	1	9.08	9.30	1	9,459	0.01%
2018/08/27	1	8.97	6	8.98	8.95	-5	9,500	-0.05%
2018/08/24	1	8.92	0	0.00	8.89	1	9,501	0.01%
2018/08/23	0	0.00	1	9.18	9.03	-1	9,472	-0.01%
2018/08/21	0	0.00	10	8.46	8.59	-10	9,237	-0.11%
2018/08/20	14	9.17	1	9.18	9.00	13	8,985	0.14%
2018/08/17	3	9.30	0	0.00	9.21	3	8,935	0.03%
2018/08/13	0	0.00	1	9.61	9.41	-1	8,740	-0.01%
2018/08/10	2	9.95	2	10.05	9.90	0	8,652	0.00%
2018/08/07	2	10.00	0	0.00	9.99	2	8,627	0.02%
2018/08/06	0	0.00	4	10.08	10.10	-4	8,640	-0.05%
2018/08/02	2	9.99	1	9.96	9.89	1	8,561	0.01%
2018/08/01	2	10.00	3	10.12	10.15	-1	8,514	-0.01%
2018/07/31	1	10.35	0	0.00	10.05	1	8,460	0.01%
2018/07/27	0	0.00	1	9.94	9.94	-1	8,189	-0.01%
2018/07/26	4	10.06	22	9.94	9.93	-18	8,188	-0.22%
2018/07/25	0	0.00	1	9.48	9.43	-1	7,901	-0.01%
2018/07/24	0	0.00	3	9.63	9.60	-3	7,854	-0.04%
2018/07/23	5	9.30	4	9.29	9.27	1	7,740	0.01%
2018/07/16	21	9.92	0	0.00	9.91	21	7,490	0.28%
2018/07/13	10	9.80	0	0.00	9.78	10	7,545	0.13%
2018/07/10	10	9.81	24	9.88	9.80	-14	7,161	-0.20%
2018/07/09	2	9.87	0	0.00	9.73	2	7,024	0.03%
2018/07/06	20	9.73	0	0.00	10.05	20	6,953	0.29%
2018/07/05	19	10.06	4	10.04	10.10	15	6,635	0.23%
2018/07/02	1	9.52	0	0.00	9.51	1	6,049	0.02%
2018/06/29	126	10.07	10	10.05	10.10	116	5,919	1.96%	大買/鉅額交易
2018/06/28	2	9.90	5	9.81	10.05	-3	5,578	-0.05%
2018/06/27	0	0.00	13.2	9.50	9.17	-13.2	5,241	-0.25%
2018/06/26	1	10.00	1	10.15	9.63	0	5,075	0.00%
2018/06/25	0	0.00	4	10.30	10.20	-4	4,872	-0.08%
2018/06/22	8	10.33	0	0.00	10.30	8	4,825	0.17%
2018/06/15	20	11.13	0	0.00	10.90	20	4,558	0.44%
2018/06/12	4	11.20	0	0.00	11.05	4	4,287	0.09%
2018/06/08	2	11.25	2	11.10	11.10	0	4,107	0.00%
2018/06/05	0	0.00	4	11.20	11.15	-4	3,980	-0.10%
2018/06/04	3	11.60	0	0.00	11.60	3	3,868	0.08%
2018/05/31	1	11.55	0	0.00	11.60	1	3,701	0.03%
2018/05/29	3	11.55	50	11.60	11.60	-47	3,614	-1.30%
2018/05/25	130	11.76	0	0.00	11.65	130	3,564	3.65%	大買/鉅額交易
2018/05/24	3	11.80	0	0.00	11.75	3	3,569	0.08%
2018/05/23	0	0.00	20	11.60	11.50	-20	3,513	-0.57%
2018/05/22	0	0.00	18	11.64	11.60	-18	3,665	-0.49%
2018/05/21	0	0.00	3	11.65	11.80	-3	3,770	-0.08%
2018/05/17	4	11.60	0	0.00	11.60	4	3,786	0.11%
2018/05/14	0.4	12.10	0.1	12.10	12.15	0.4	3,778	0.01%
2018/05/11	0	0.00	1	12.15	12.10	-1	3,737	-0.03%
2018/05/08	14	12.30	10	12.25	12.30	4	3,613	0.11%
2018/05/07	30	12.42	10	12.25	12.25	20	3,605	0.55%
2018/05/02	10	12.50	0	0.00	12.35	10	3,518	0.28%
2018/04/26	5	12.20	3	12.10	12.00	2	3,583	0.06%
2018/04/25	7	12.30	0	0.00	12.35	7	3,550	0.20%
2018/04/12	0	0.00	4	13.10	13.15	-4	3,364	-0.12%
2018/04/03	4	12.60	2	12.60	12.75	2	3,329	0.06%
2018/03/26	0	0.00	2	12.95	12.90	-2	3,761	-0.05%
2018/03/22	2	14.00	0	0.00	13.50	2	3,721	0.05%
2018/03/19	0	0.00	2	13.70	13.65	-2	3,554	-0.06%
2018/03/15	0	0.00	1	13.65	13.70	-1	3,596	-0.03%
2018/03/06	0	0.00	10	13.39	13.30	-10	3,782	-0.26%
2018/03/05	0	0.00	3	13.45	13.30	-3	3,853	-0.08%
2018/02/23	0	0.00	2	13.70	13.80	-2	3,895	-0.05%
2018/02/22	7	14.11	0	0.00	13.65	7	3,895	0.18%
2018/02/21	5	13.15	20	13.01	13.60	-15	3,765	-0.40%
2018/02/08	15	12.50	5	12.45	12.50	10	3,652	0.27%
2018/02/07	1	12.75	0	0.00	12.70	1	3,774	0.03%
2018/02/06	1	13.05	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%
2018/01/29	0	0.00	5	14.05	13.85	-5	4,050	-0.12%
2018/01/23	5	14.65	0.4	14.20	14.20	4.6	4,245	0.11%
2018/01/15	1	14.30	0	0.00	14.25	1	4,994	0.02%
2018/01/10	1	13.90	0	0.00	13.80	1	5,956	0.02%
2018/01/08	10	14.30	0	0.00	14.15	10	7,437	0.13%
2018/01/05	3	14.10	0	0.00	14.10	3	7,551	0.04%
2018/01/04	0	0.00	6	14.00	14.05	-6	7,690	-0.08%