聯合再生 (3576)-國票-台中券商分點個股進出

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
12.00
漲跌
▼0.25
漲幅
-2.04%
成交量
46,449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－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/04/19	12	12.29	4	12.20	12.00	8	7,542	0.11%
2024/04/18	85	12.44	25	12.31	12.25	60	6,833	0.88%
2024/04/17	5	11.90	4	12.00	11.95	1	6,668	0.01%
2024/04/16	0	0.00	6	11.85	11.80	-6	6,582	-0.09%
2024/04/15	5	12.00	2	11.95	11.90	3	6,527	0.05%
2024/04/12	3.1	11.80	8	11.92	11.85	-5	6,419	-0.08%
2024/04/11	23	12.37	14	12.34	12.15	9	6,314	0.14%
2024/04/10	4	12.50	4	12.25	12.50	0	5,971	0.00%
2024/04/09	2	11.40	0	0.00	11.40	2	5,575	0.04%
2024/04/02	0	0.00	0	11.50	11.40	0	5,472	0.00%
2024/03/29	3	11.75	0	11.85	11.55	3	5,513	0.05%
2024/03/27	0.1	11.25	25	11.21	11.25	-24.9	5,309	-0.47%
2024/03/26	7	11.39	0	0.00	11.30	7	5,274	0.13%
2024/03/25	15	11.55	15	11.50	11.55	0	5,276	0.00%
2024/03/22	15	11.57	8.7	11.49	11.50	6.3	5,269	0.12%
2024/03/21	0	0.00	2	11.35	11.45	-2	5,203	-0.04%
2024/03/20	2	11.00	0	0.00	10.95	2	5,035	0.04%
2024/03/19	10	11.30	0	0.00	11.25	10	4,959	0.20%
2024/03/15	1	11.30	1	11.40	11.65	0	4,880	0.00%
2024/03/14	0	0.00	2	11.75	11.80	-2	4,672	-0.04%
2024/03/13	1	11.95	0	0.00	11.80	1	4,622	0.02%
2024/03/12	10	12.10	0	0.00	12.10	10	4,585	0.22%
2024/03/08	0	11.95	13	11.83	11.90	-13	4,587	-0.28%
2024/03/07	3	12.00	1	11.80	11.80	2	4,495	0.04%
2024/03/06	1	12.20	0	0.00	12.10	1	4,423	0.02%
2024/03/05	1	12.05	1	12.15	12.05	0	4,373	0.00%
2024/03/04	2	12.25	0	0.00	12.15	2	4,335	0.05%
2024/02/29	0	0.00	0	12.45	12.40	0	4,294	0.00%
2024/02/27	0	12.15	0	0.00	12.05	0	4,267	0.00%
2024/02/26	1	12.65	1.7	12.50	12.35	-0.6	4,208	-0.02%
2024/02/23	1	12.45	0	0.00	12.25	1	4,164	0.02%
2024/02/22	1	12.70	0	0.00	12.50	1	4,123	0.02%
2024/02/20	5	12.85	0	0.00	12.75	5	4,135	0.12%
2024/02/19	0	0.00	1.2	12.95	12.95	-1.2	4,117	-0.03%
2024/02/15	2	12.38	1	12.40	12.60	1	4,117	0.02%
2024/02/02	2	12.85	0	0.00	12.85	2	4,070	0.05%
2024/02/01	0	13.10	0	0.00	13.10	0	4,055	0.00%
2024/01/30	1	13.00	1	12.95	12.95	0	4,121	0.00%
2024/01/19	12	13.25	10	13.20	13.00	2	5,035	0.04%
2024/01/18	5	13.29	2	13.25	13.25	3	4,714	0.06%
2024/01/17	12	13.60	2	13.45	13.45	10	4,660	0.21%
2024/01/16	13	13.88	1	13.90	13.85	12	4,581	0.26%
2024/01/15	4	14.44	10	14.25	14.40	-6	4,520	-0.13%
2024/01/12	3	13.62	0	0.00	13.60	3	4,397	0.07%
2024/01/11	10	13.80	0	0.00	13.75	10	4,373	0.23%
2024/01/10	4	13.75	18	13.75	13.75	-14	4,422	-0.32%
2024/01/09	7	13.91	15	13.92	13.85	-8	4,479	-0.18%
2024/01/08	8	14.14	10	14.15	14.10	-2	4,527	-0.04%
2024/01/05	11	14.20	0	0.00	14.20	11	4,543	0.24%
2024/01/04	10	14.30	0	0.00	14.25	10	4,527	0.22%
2023/12/27	0	0.00	1	14.65	14.65	-1	4,592	-0.02%
2023/12/22	0.9	14.35	0	0.00	14.30	0.9	4,545	0.02%
2023/12/20	12	14.64	12	14.58	14.60	0	4,546	0.00%
2023/12/19	4	14.38	0	0.00	14.30	4	4,499	0.09%
2023/12/18	0	0.00	1	14.95	14.80	-1	4,488	-0.02%
2023/12/14	1	15.05	0	0.00	14.65	1	4,431	0.02%
2023/12/12	4	14.45	0	0.00	14.45	4	4,348	0.09%
2023/12/06	0	0.00	1	15.20	15.20	-1	4,387	-0.02%
2023/12/05	1	14.90	3	15.03	15.20	-2	4,337	-0.05%
2023/12/04	0	0.00	1	14.85	14.75	-1	4,242	-0.02%
2023/12/01	0	0.00	0	14.95	14.85	0	4,213	0.00%
2023/11/30	0	0.00	4	14.80	14.80	-4	4,209	-0.10%
2023/11/29	0	0.00	10	14.70	14.70	-10	4,206	-0.24%
2023/11/28	2	14.65	0	0.00	14.60	2	4,219	0.05%
2023/11/24	1	15.00	0	0.00	15.05	1	4,219	0.02%
2023/11/22	2	14.80	0	0.00	14.70	2	4,209	0.05%
2023/11/20	0	0.00	2	15.00	14.70	-2	4,182	-0.05%
2023/11/15	2	14.05	0	0.00	14.30	2	4,113	0.05%
2023/11/14	0	13.80	1	13.75	13.80	-1	4,048	-0.02%
2023/11/13	2	13.90	0	0.00	13.80	2	4,063	0.05%
2023/11/07	1	14.70	0	0.00	14.65	1	4,120	0.02%
2023/11/06	1	15.15	39	14.87	14.90	-38	4,187	-0.91%
2023/11/03	33	14.87	53	14.70	14.60	-20	4,170	-0.48%
2023/11/02	58	14.64	17	14.64	14.65	41	4,191	0.98%
2023/11/01	17	14.69	0	0.00	14.70	17	4,296	0.40%
2023/10/31	10	15.75	103	15.69	14.90	-93	4,304	-2.16%	大賣/
2023/10/30	103	15.39	3	15.14	15.40	100	3,904	2.56%	大買/
2023/10/25	10	14.05	5	14.15	14.15	5	3,651	0.14%
2023/10/24	1	13.85	10	13.75	13.95	-9	3,686	-0.24%
2023/10/23	3	13.72	0	0.00	13.85	3	3,726	0.08%
2023/10/20	0	0.00	10	13.80	13.80	-10	3,726	-0.27%
2023/10/18	1	14.00	0	0.00	14.10	1	3,926	0.03%
2023/10/17	1	13.75	8	13.79	13.75	-7	3,902	-0.18%
2023/10/16	2	14.00	0	0.00	14.00	2	3,925	0.05%
2023/10/13	0	0.00	5	14.25	14.10	-5	3,909	-0.13%
2023/10/06	0	0.00	1	14.55	14.55	-1	4,147	-0.02%
2023/10/04	10	14.35	0	0.00	14.25	10	4,177	0.24%
2023/10/03	1	14.70	0	0.00	14.60	1	4,336	0.02%
2023/09/26	0	14.70	0	0.00	14.60	0	4,555	0.00%
2023/09/22	0	0.00	0.6	14.65	14.65	-0.6	4,646	-0.01%
2023/09/20	2	15.00	0	0.00	14.80	2	4,742	0.04%
2023/09/14	1	15.35	0	0.00	15.35	1	4,946	0.02%
2023/09/13	0.3	15.20	0	0.00	15.25	0.3	5,030	0.01%
2023/09/12	1	15.20	4	15.25	15.20	-3	5,225	-0.06%
2023/09/11	0	15.35	0	0.00	15.30	0	5,420	0.00%
2023/09/08	0	15.70	0	0.00	15.70	0	5,451	0.00%
2023/09/07	0	0.00	5	15.85	15.85	-5	5,672	-0.09%
2023/08/29	10	15.95	0	0.00	16.05	10	6,195	0.16%
2023/08/24	0	15.95	0	0.00	15.80	0	6,275	0.00%
2023/08/23	1	15.95	0	0.00	15.85	1	6,355	0.02%
2023/08/22	1	16.00	0	0.00	15.90	1	6,395	0.02%
2023/08/21	0	0.00	0.1	16.35	16.30	-0.1	6,385	0.00%
2023/08/18	1	16.35	0	0.00	16.20	1	6,415	0.02%
2023/08/16	0	16.10	0	0.00	16.10	0	6,485	0.00%
2023/08/15	1	16.30	0	0.00	16.30	1	6,500	0.02%
2023/08/14	13	16.13	0	0.00	16.10	13	6,590	0.20%
2023/08/11	10	16.75	0	0.00	16.60	10	6,549	0.15%
2023/08/10	1	16.65	0	0.00	16.55	1	6,538	0.02%
2023/08/09	2	16.93	1	17.05	17.00	1	6,558	0.02%
2023/08/08	0	17.00	0	0.00	17.00	0	6,657	0.00%
2023/08/07	14	17.11	1	16.90	17.20	13	6,687	0.19%
2023/08/04	4	17.40	0	0.00	17.30	4	6,604	0.06%
2023/07/31	0	0.00	3	17.80	17.80	-3	6,789	-0.04%
2023/07/28	0	18.05	0	0.00	17.90	0	6,790	0.00%
2023/07/27	3	18.10	0	0.00	18.00	3	6,788	0.04%
2023/07/24	10	18.10	45	18.15	18.10	-35	6,828	-0.51%
2023/07/20	0	18.15	0	0.00	18.15	0	6,725	0.00%
2023/07/18	0	18.55	0	0.00	18.55	0	7,129	0.00%
2023/07/17	0	18.30	0	0.00	18.55	0	7,515	0.00%
2023/07/13	14	18.09	0	0.00	18.00	14	8,462	0.17%
2023/07/12	0	18.45	0	0.00	18.25	0	8,462	0.00%
2023/07/11	2	18.30	0	0.00	18.25	2	8,552	0.02%
2023/07/10	3	18.20	0	0.00	18.25	3	9,092	0.03%
2023/07/07	5	18.85	22.6	18.80	18.90	-17.6	9,047	-0.19%
2023/07/06	12	19.08	0	0.00	19.00	12	9,020	0.13%
2023/06/29	0	0.00	2	19.30	19.30	-2	8,985	-0.02%
2023/06/28	1	19.50	0	0.00	19.25	1	8,986	0.01%
2023/06/27	0	0.00	1	19.40	19.30	-1	8,911	-0.01%
2023/06/20	0	0.00	4	19.55	19.30	-4	9,105	-0.04%
2023/06/16	2	19.25	0	19.30	19.55	2	9,125	0.02%
2023/06/15	1	18.95	0	0.00	18.80	1	9,265	0.01%
2023/06/14	50	19.20	3.4	19.05	19.05	46.6	9,371	0.50%
2023/06/13	17	18.96	0	0.00	19.10	17	9,407	0.18%
2023/06/12	13	19.37	0	0.00	19.40	13	9,322	0.14%
2023/06/08	0	20.25	0	0.00	20.15	0	9,162	0.00%
2023/06/06	0	0.00	2.3	20.21	20.20	-2.3	9,301	-0.02%
2023/06/02	2	20.10	0	0.00	20.10	2	9,353	0.02%
2023/05/29	5	20.43	0.7	20.00	20.30	4.3	9,288	0.05%
2023/05/22	0	0.00	5	20.05	20.00	-5	9,203	-0.05%
2023/05/18	1	20.10	0	0.00	20.05	1	9,159	0.01%
2023/05/16	10	20.25	0	0.00	20.30	10	9,031	0.11%
2023/05/12	13	19.91	0	0.00	20.00	13	8,930	0.15%
2023/05/11	1	20.15	0	0.00	20.15	1	8,805	0.01%
2023/05/10	0	20.35	0	0.00	20.35	0	8,752	0.00%
2023/05/09	10	20.25	0	0.00	20.35	10	8,722	0.11%
2023/05/08	0	20.70	0	0.00	20.60	0	8,575	0.00%
2023/05/05	3	20.75	0	0.00	20.75	3	8,627	0.03%
2023/05/04	0	0.00	2	21.05	21.05	-2	8,565	-0.02%
2023/05/03	21	20.75	0	0.00	20.75	21	8,616	0.24%
2023/05/02	0	0.00	12	20.92	20.90	-12	8,716	-0.14%
2023/04/28	20	20.60	17.7	20.60	20.75	2.3	8,716	0.03%
2023/04/26	2	20.50	0	0.00	20.70	2	8,742	0.02%
2023/04/25	5	20.70	6	20.60	20.55	-1	8,729	-0.01%
2023/04/24	2	20.88	3	20.95	20.85	-1	8,652	-0.01%
2023/04/21	5	21.00	0	0.00	20.90	5	8,590	0.06%
2023/04/20	1	21.80	0	0.00	21.45	1	8,196	0.01%
2023/04/19	14	22.43	15.1	22.20	22.35	-1.1	7,784	-0.01%
2023/04/18	0	0.00	13	21.57	21.35	-13	6,902	-0.19%
2023/04/17	0	0.00	1	21.15	21.15	-1	6,677	-0.01%
2023/04/14	0	0.00	0.7	21.40	21.25	-0.7	6,681	-0.01%
2023/04/13	15	21.66	1	21.60	21.55	14	6,602	0.21%
2023/04/12	105	21.29	112	21.06	21.15	-7	6,043	-0.12%	大買/大賣/
2023/04/10	0	20.95	0	0.00	20.90	0	6,042	0.00%
2023/04/07	0	0.00	1	21.00	21.05	-1	6,071	-0.02%
2023/03/29	3	20.85	0	0.00	20.85	3	6,035	0.05%
2023/03/28	25	20.95	5	20.90	20.90	20	6,130	0.33%
2023/03/24	15	20.85	0	0.00	20.90	15	6,188	0.24%
2023/03/22	0	0.00	8	21.05	21.05	-8	6,162	-0.13%
2023/03/20	0	0.00	4	21.45	21.35	-4	6,484	-0.06%
2023/03/17	3	20.85	3.1	21.09	21.10	-0.1	7,125	0.00%
2023/03/16	1	20.70	0	0.00	20.35	1	6,928	0.01%
2023/03/15	0	0.00	73	20.96	20.80	-73	6,889	-1.06%
2023/03/14	0	20.70	24	20.73	20.60	-24	6,847	-0.35%
2023/03/13	1	20.40	23	20.41	20.65	-22	6,818	-0.32%
2023/03/10	2	20.50	0	0.00	20.40	2	6,876	0.03%
2023/03/09	9.1	20.99	0	0.00	20.80	9.1	6,817	0.13%
2023/03/08	3	21.05	0	0.00	21.20	3	6,806	0.04%
2023/03/06	0	0.00	8	20.90	21.05	-8	6,765	-0.12%
2023/03/03	25	20.75	0	0.00	20.70	25	6,739	0.37%
2023/03/02	3	20.70	0	0.00	20.80	3	6,747	0.04%
2023/02/23	12	20.95	0	0.00	20.85	12	6,752	0.18%
2023/02/21	0	0.00	0	21.10	21.10	0	6,789	0.00%
2023/02/20	10	21.10	0	0.00	21.10	10	6,929	0.14%
2023/02/17	3	21.05	0	0.00	21.00	3	7,000	0.04%
2023/02/09	1	21.00	0	0.00	20.85	1	7,086	0.01%
2023/02/08	5.1	21.00	0	0.00	20.85	5.1	7,167	0.07%
2023/02/07	3	21.00	8	21.00	21.00	-5	7,134	-0.07%
2023/02/03	3	21.30	0	0.00	21.30	3	7,094	0.04%
2023/02/01	16	21.12	5	21.20	21.05	11	6,969	0.16%
2023/01/31	5	21.05	10	21.00	21.10	-5	6,889	-0.07%
2023/01/17	0	0.00	21	20.40	20.65	-21	6,786	-0.31%
2023/01/13	2	20.45	0	0.00	20.25	2	7,182	0.03%
2023/01/12	2	20.40	0	0.00	20.40	2	7,349	0.03%
2023/01/11	2	20.60	0	0.00	20.60	2	7,478	0.03%
2023/01/09	0	20.55	0	0.00	20.60	0	7,588	0.00%
2023/01/05	10	20.50	1	20.70	20.50	9	7,693	0.12%
2023/01/04	0	0.00	1	20.75	20.75	-1	7,721	-0.01%
2023/01/03	2.1	20.74	2	20.60	20.60	0.1	7,688	0.00%
2022/12/29	2	20.75	0	0.00	20.40	2	7,669	0.03%
2022/12/28	2	20.50	58	20.45	20.55	-56	7,602	-0.74%
2022/12/27	1	20.80	1	20.50	20.50	0	7,590	0.00%
2022/12/26	1	20.70	1	20.65	20.65	0	7,555	0.00%
2022/12/23	38	20.36	0	0.00	20.40	38	7,543	0.50%
2022/12/21	20	20.35	1	20.30	20.30	19	7,578	0.25%
2022/12/16	21	20.90	0	0.00	20.75	21	7,550	0.28%
2022/12/15	11	21.14	0	0.00	21.10	11	7,388	0.15%
2022/12/14	20	21.05	0	0.00	21.10	20	7,424	0.27%
2022/12/13	0	21.25	1	21.05	21.00	-1	7,418	-0.01%
2022/12/12	37	21.98	5	22.05	21.40	32	7,373	0.43%
2022/12/09	7	22.34	91.6	22.44	22.10	-84.6	7,161	-1.18%
2022/12/08	47	20.98	4	21.05	21.00	43	6,265	0.69%
2022/12/05	5	21.58	38	21.80	21.35	-33	6,212	-0.53%
2022/12/02	0	0.00	13	21.82	21.50	-13	6,210	-0.21%
2022/12/01	0	0.00	41	21.42	21.40	-41	6,124	-0.67%
2022/11/30	1	21.25	40	21.23	21.30	-39	6,189	-0.63%
2022/11/28	12	20.70	0	0.00	20.75	12	6,348	0.19%
2022/11/25	0	20.90	0	0.00	20.90	0	6,501	0.00%
2022/11/24	40	21.00	0	0.00	21.00	40	6,642	0.60%
2022/11/22	88	21.43	0	0.00	21.10	88	7,803	1.13%
2022/11/18	13	21.43	0	0.00	21.45	13	7,974	0.16%
2022/11/17	4	21.75	10	21.80	21.80	-6	7,940	-0.08%
2022/11/15	12.3	21.77	19	21.80	21.95	-6.7	7,967	-0.08%
2022/11/14	3	21.50	1	21.50	21.50	2	7,942	0.03%
2022/11/11	0	0.00	28	21.35	21.35	-28	7,985	-0.35%
2022/11/10	0	0.00	10	20.95	20.95	-10	7,968	-0.13%
2022/11/09	0	0.00	2	21.20	21.10	-2	8,239	-0.02%
2022/11/08	2	21.40	0	0.00	21.15	2	8,384	0.02%
2022/11/04	0	0.00	11	21.34	21.25	-11	8,553	-0.13%
2022/11/03	5	21.01	0	0.00	21.05	5	8,574	0.06%
2022/11/02	20	21.08	0	0.00	21.05	20	8,870	0.23%
2022/10/31	0	21.20	0	0.00	21.00	0	9,002	0.00%
2022/10/28	5	21.10	0	0.00	20.90	5	9,022	0.06%
2022/10/26	8	21.50	15	21.50	21.30	-7	9,125	-0.08%
2022/10/25	10	21.55	0	0.00	21.40	10	9,205	0.11%
2022/10/24	10	22.07	30	22.18	21.95	-20	9,308	-0.21%
2022/10/20	12	21.44	12	21.93	21.25	0	8,860	0.00%
2022/10/19	1	21.60	1	21.55	21.55	0	8,679	0.00%
2022/10/17	13	20.65	0	0.00	20.70	13	8,529	0.15%
2022/10/14	0	20.70	0	0.00	20.60	0	8,464	0.00%
2022/10/13	12	20.95	0	0.00	20.25	12	8,557	0.14%
2022/10/12	10	21.40	0.6	21.30	21.25	9.4	8,519	0.11%
2022/10/11	0	0.00	40.3	21.35	20.90	-40.3	8,518	-0.47%
2022/10/06	4	21.80	0	0.00	21.75	4	8,604	0.05%
2022/10/05	1	21.75	1	21.60	21.60	0	8,641	0.00%
2022/10/04	0	21.40	0	0.00	21.45	0	8,716	0.00%
2022/09/30	0	20.95	0	0.00	21.55	0	9,061	0.00%
2022/09/28	0	21.00	0	0.00	20.95	0	9,233	0.00%
2022/09/27	10	21.35	0	0.00	21.60	10	9,482	0.11%
2022/09/23	10	22.20	15	22.55	22.15	-5	9,608	-0.05%
2022/09/22	0	0.00	0	22.65	22.65	0	9,675	0.00%
2022/09/21	15	22.30	0	0.00	22.20	15	9,687	0.15%
2022/09/20	1	23.00	1	22.90	22.75	0	9,734	0.00%
2022/09/19	10	22.90	0	0.00	22.65	10	9,927	0.10%
2022/09/15	0	0.00	12	23.10	22.95	-12	10,004	-0.12%
2022/09/14	0	0.00	6	22.90	22.90	-6	10,093	-0.06%
2022/09/13	0	0.00	11	22.72	22.75	-11	10,032	-0.11%
2022/09/12	10	22.90	0	0.00	22.85	10	10,040	0.10%
2022/09/08	0	22.25	0	0.00	22.35	0	9,987	0.00%
2022/09/06	23	21.97	0	0.00	21.80	23	9,929	0.23%
2022/09/02	2	23.00	7	23.24	23.00	-5	9,766	-0.05%
2022/09/01	2	23.28	21	23.15	23.10	-19	9,602	-0.20%
2022/08/31	31	23.10	3	23.10	23.05	28	9,400	0.30%
2022/08/30	78	23.40	35	23.45	23.20	43	9,233	0.47%
2022/08/29	39	22.78	21	22.94	22.80	18	8,396	0.21%
2022/08/26	0	0.00	1	22.85	22.90	-1	8,144	-0.01%
2022/08/24	0.2	22.10	0	0.00	22.10	0.2	7,927	0.00%
2022/08/23	0	0.00	0	22.30	22.35	0	7,909	0.00%
2022/08/22	3	22.40	0	0.00	22.25	3	7,874	0.04%
2022/08/19	15	22.40	0.1	22.55	22.50	14.9	7,674	0.19%
2022/08/18	0	0.00	5.7	22.49	22.50	-5.7	7,580	-0.07%
2022/08/17	0	0.00	1	22.30	22.30	-1	7,484	-0.01%
2022/08/16	11	22.50	12	22.81	22.25	-1	7,429	-0.01%
2022/08/15	1	22.70	19	22.49	22.60	-18	7,156	-0.25%
2022/08/12	0	0.00	14	22.10	22.15	-14	7,003	-0.20%
2022/08/11	0	21.95	10	21.95	22.00	-10	6,928	-0.14%
2022/08/10	0	21.90	0	0.00	21.80	0	6,882	0.00%
2022/08/09	21	22.20	22	22.32	21.65	-1	6,884	-0.01%
2022/08/08	13	21.40	17	21.30	21.85	-4	6,599	-0.06%
2022/08/05	2	21.10	0	0.00	21.20	2	6,483	0.03%
2022/08/04	12	20.70	0	0.00	20.95	12	6,526	0.18%
2022/08/03	0	0.00	1	20.75	20.65	-1	6,619	-0.02%
2022/08/02	3	20.80	0	0.00	20.80	3	6,620	0.05%
2022/07/29	0	0.00	4	21.31	22.00	-4	6,639	-0.06%
2022/07/28	0	0.00	21	20.91	20.90	-21	6,503	-0.32%
2022/07/26	3	20.65	0	0.00	20.65	3	6,518	0.05%
2022/07/25	10	20.90	0	0.00	20.85	10	6,520	0.15%
2022/07/22	2	20.85	20	20.85	20.70	-18	6,528	-0.28%
2022/07/21	4	20.66	0	0.00	20.90	4	6,639	0.06%
2022/07/19	0	0.00	1	20.50	20.55	-1	6,781	-0.01%
2022/07/14	5	20.27	4	20.16	20.45	1	7,798	0.01%
2022/07/13	16	20.50	0	0.00	20.50	16	7,989	0.20%
2022/07/12	16.4	20.59	0	0.00	20.45	16.4	8,358	0.20%
2022/07/11	3.6	21.69	3	21.50	21.80	0.6	8,455	0.01%
2022/07/08	17	22.70	2	22.95	22.70	15	8,407	0.18%
2022/07/06	5	22.44	10	22.35	22.10	-5	8,572	-0.06%
2022/07/05	39	22.65	24	22.88	23.00	15	8,882	0.17%
2022/07/04	18	22.33	37	22.28	22.10	-19	8,797	-0.22%
2022/07/01	1	22.15	1.6	22.30	21.70	-0.6	8,866	-0.01%
2022/06/30	10	22.80	4	22.68	22.60	6	9,036	0.07%
2022/06/29	5	22.83	2	22.88	22.75	3	8,969	0.03%
2022/06/28	16	22.67	0	0.00	22.75	16	9,073	0.18%
2022/06/27	10	22.97	51	23.05	22.95	-41	9,092	-0.45%
2022/06/24	28	22.32	10	22.40	23.00	18	8,849	0.20%
2022/06/23	28	21.69	1	21.85	21.90	27	8,608	0.31%
2022/06/22	12	21.84	4	21.90	21.50	8	8,572	0.09%
2022/06/20	0	0.00	6	20.70	20.70	-6	8,566	-0.07%
2022/06/17	0	0.00	0.1	20.85	20.95	-0.1	8,638	0.00%
2022/06/14	0	0.00	7	20.35	20.25	-7	8,979	-0.08%
2022/06/09	10	21.40	0	0.00	21.45	10	9,532	0.10%
2022/06/07	0	0.00	150	21.40	21.55	-150	10,065	-1.49%	大賣/鉅額交易
2022/06/06	150	21.80	4	21.75	21.70	146	10,690	1.37%	大買/鉅額交易
2022/06/02	4	21.20	0	0.00	21.15	4	10,781	0.04%
2022/05/27	2	20.95	0	0.00	20.95	2	11,273	0.02%
2022/05/23	0	0.00	1	21.10	21.30	-1	11,475	-0.01%
2022/05/18	0	0.00	2	21.15	21.20	-2	11,432	-0.02%
2022/05/17	1	21.35	10	21.10	21.20	-9	11,390	-0.08%
2022/05/16	0	0.00	1	20.60	20.30	-1	11,259	-0.01%
2022/05/12	2	19.90	0	0.00	19.85	2	11,241	0.02%
2022/05/11	3	20.82	10	20.70	20.60	-7	11,184	-0.06%
2022/05/10	11	19.56	0	0.00	19.70	11	11,069	0.10%
2022/05/09	19	20.00	2	20.00	19.80	17	11,017	0.15%
2022/05/05	0	0.00	0.6	21.50	21.25	-0.6	10,853	-0.01%
2022/04/28	1	21.50	0	0.00	21.50	1	10,878	0.01%
2022/04/27	27	22.04	2	21.85	21.60	25	10,817	0.23%
2022/04/25	10	22.66	0	0.00	22.50	10	10,615	0.09%
2022/04/22	20	22.63	33	22.37	23.25	-13	10,400	-0.12%
2022/04/21	6	23.45	0	0.00	23.25	6	9,605	0.06%
2022/04/20	0	0.00	7	23.80	23.80	-7	9,366	-0.07%
2022/04/19	9	24.04	0	0.00	23.95	9	9,296	0.10%
2022/04/18	7	24.34	11.2	24.26	24.35	-4.2	9,271	-0.05%
2022/04/15	32	23.78	10	23.70	23.70	22	8,894	0.25%
2022/04/14	40	23.45	0	0.00	23.65	40	8,773	0.46%
2022/04/13	0	0.00	0.2	23.25	23.25	-0.2	8,661	0.00%
2022/04/12	0	0.00	2	23.25	23.40	-2	8,609	-0.02%
2022/04/11	11	23.55	19	24.02	23.90	-8	8,374	-0.10%
2022/04/08	0	0.00	56	23.43	23.60	-56	7,929	-0.71%
2022/04/06	21	23.27	15	23.30	23.70	6	7,665	0.08%
2022/04/01	1	23.00	0	0.00	22.95	1	7,409	0.01%
2022/03/31	30	23.15	1	23.10	23.00	29	7,381	0.39%
2022/03/30	1	22.75	7	22.90	22.75	-6	7,214	-0.08%
2022/03/25	7	22.55	0.1	22.50	22.30	6.9	7,128	0.10%
2022/03/24	0	0.00	2	22.95	22.80	-2	7,162	-0.03%
2022/03/23	1	22.75	0	0.00	22.70	1	7,174	0.01%
2022/03/22	0	0.00	1	23.20	23.00	-1	7,179	-0.01%
2022/03/21	0	0.00	163	22.87	22.75	-163	7,095	-2.30%	大賣/鉅額交易
2022/03/18	0.2	22.40	1.5	22.54	22.50	-1.3	7,013	-0.02%
2022/03/17	0	0.00	1	22.60	22.55	-1	7,110	-0.01%
2022/03/16	151	22.97	2	22.65	22.75	149	7,231	2.06%	大買/鉅額交易
2022/03/15	1	22.75	0	0.00	21.60	1	7,164	0.01%
2022/03/14	0	22.55	6	22.65	22.45	-6	7,123	-0.08%
2022/03/11	0	0.00	1	22.75	22.90	-1	7,050	-0.01%
2022/03/10	22	22.90	1	23.25	22.95	21	6,979	0.30%
2022/03/09	9	22.68	32	23.22	23.65	-23	6,733	-0.34%
2022/03/08	0	0.00	50	21.24	21.60	-50	6,117	-0.82%
2022/03/07	4	21.00	0	0.00	21.00	4	6,009	0.07%
2022/03/04	6	21.80	0	0.00	21.55	6	5,982	0.10%
2022/03/03	0	0.00	9	21.91	22.00	-9	6,020	-0.15%
2022/03/02	0	0.00	4	21.63	21.65	-4	5,979	-0.07%
2022/03/01	4	20.73	2	20.80	20.90	2	5,906	0.03%
2022/02/25	1	20.00	0	0.00	20.55	1	5,923	0.02%
2022/02/22	4	20.08	1	20.05	20.05	3	6,088	0.05%
2022/02/21	3	20.32	0	0.00	20.35	3	6,341	0.05%
2022/02/18	3	20.35	0	0.00	20.45	3	6,469	0.05%
2022/02/15	2	20.33	0	0.00	20.20	2	7,106	0.03%
2022/02/14	5	20.25	0	0.00	20.25	5	7,305	0.07%
2022/02/10	0	20.90	0	0.00	20.90	0	7,611	0.00%
2022/02/08	0	0.00	1	20.60	20.60	-1	8,048	-0.01%
2022/01/26	2	19.80	0	0.00	20.00	2	8,921	0.02%
2022/01/24	4.6	20.03	0	0.00	20.00	4.6	10,844	0.04%
2022/01/21	1	20.30	0	0.00	20.30	1	11,035	0.01%
2022/01/20	2	20.63	0	0.00	20.60	2	11,323	0.02%
2022/01/14	0	0.00	16	20.70	20.75	-16	11,855	-0.13%
2022/01/13	1	21.00	0	0.00	21.00	1	12,147	0.01%
2022/01/11	7	21.74	20	22.06	21.60	-13	13,037	-0.10%
2022/01/10	2.8	20.98	10	20.95	20.90	-7.2	13,003	-0.06%
2022/01/06	4	21.20	0	0.00	21.05	4	13,259	0.03%
2022/01/05	3	21.80	1	21.70	21.70	2	13,545	0.01%
2022/01/04	1	21.70	1	21.70	21.75	0	13,927	0.00%
2022/01/03	0	0.00	5	21.72	21.70	-5	13,999	-0.04%
2021/12/30	5	22.05	0.8	21.90	21.85	4.2	14,030	0.03%
2021/12/29	0	0.00	2	21.98	22.00	-2	14,026	-0.01%
2021/12/27	1	21.85	0	0.00	21.75	1	14,098	0.01%
2021/12/21	2	21.60	0	0.00	21.60	2	14,393	0.01%
2021/12/20	1.6	21.79	0	0.00	21.80	1.6	14,384	0.01%
2021/12/17	13	21.62	0	0.00	21.00	13	14,398	0.09%
2021/12/16	0	0.00	1	21.80	21.60	-1	14,465	-0.01%
2021/12/15	4	21.48	0	0.00	21.40	4	14,447	0.03%
2021/12/14	20.4	22.04	0	0.00	21.50	20.4	14,583	0.14%
2021/12/13	14	22.84	0	0.00	22.20	14	14,465	0.10%
2021/12/10	12	22.82	12.9	22.86	22.60	-0.9	14,295	-0.01%
2021/12/09	1	22.10	5	22.00	22.00	-4	14,042	-0.03%
2021/12/08	5	21.50	12.4	21.85	21.80	-7.4	14,320	-0.05%
2021/12/07	6	21.42	0	0.00	21.25	6	14,167	0.04%
2021/12/06	7	21.36	0	0.00	21.30	7	14,153	0.05%
2021/12/03	0	0.00	2	22.00	21.20	-2	14,116	-0.01%
2021/12/02	0	0.00	40	20.54	20.45	-40	14,088	-0.28%
2021/11/30	0	0.00	1	21.19	21.20	-1	14,207	-0.01%
2021/11/29	2	20.00	0	0.00	20.45	2	14,247	0.01%
2021/11/26	5	21.00	0	0.00	20.95	5	14,258	0.04%
2021/11/25	0	0.00	11	22.00	21.65	-11	14,227	-0.08%
2021/11/24	3	22.05	0	0.00	22.05	3	14,504	0.02%
2021/11/23	10	21.75	2	21.75	21.70	8	14,742	0.05%
2021/11/22	0	0.00	3.3	21.75	21.75	-3.3	14,735	-0.02%
2021/11/19	12	21.55	74	21.73	21.35	-62	14,765	-0.42%
2021/11/18	17	21.83	4	21.89	21.75	13	14,732	0.09%
2021/11/17	5	22.55	0	0.00	22.50	5	14,670	0.03%
2021/11/16	1	22.85	0	0.00	22.50	1	14,935	0.01%
2021/11/15	11	22.41	0	0.00	22.55	11	14,983	0.07%
2021/11/12	11	22.25	7	22.64	22.25	4	14,932	0.03%
2021/11/11	69	23.95	7	23.90	23.15	62	14,847	0.42%
2021/11/10	6	23.75	20	23.80	23.70	-14	14,722	-0.10%
2021/11/09	67	23.86	3	23.80	24.10	64	14,669	0.44%
2021/11/08	3	23.93	9	23.77	23.65	-6	14,719	-0.04%
2021/11/05	14	23.71	1	23.70	23.65	13	14,806	0.09%
2021/11/04	16	23.97	8.4	24.07	24.10	7.6	14,682	0.05%
2021/11/03	3	24.60	0	0.00	24.50	3	14,380	0.02%
2021/11/02	19	25.77	1.4	25.40	25.30	17.6	14,362	0.12%
2021/11/01	3	26.20	72.8	25.99	26.25	-69.8	14,124	-0.49%
2021/10/29	0	0.00	1	23.90	23.90	-1	13,178	-0.01%
2021/10/28	1	23.65	21.4	23.75	23.95	-20.4	13,133	-0.15%
2021/10/27	0	0.00	5	22.45	22.75	-5	13,040	-0.04%
2021/10/26	3.3	22.16	0.6	22.25	22.70	2.8	13,367	0.02%
2021/10/25	50	22.91	3	22.80	22.65	47	13,637	0.34%
2021/10/22	8	22.91	2	22.43	22.70	6	14,821	0.04%
2021/10/20	20	23.76	3	23.91	24.00	17	14,928	0.11%
2021/10/19	1	23.60	27.7	23.83	24.50	-26.7	14,727	-0.18%
2021/10/18	12	22.61	30	22.75	22.90	-18	14,316	-0.13%
2021/10/15	9	22.67	16	22.61	22.75	-7	14,296	-0.05%
2021/10/14	10	22.15	30	22.00	22.25	-20	14,279	-0.14%
2021/10/13	40	21.85	110	22.02	22.45	-70	14,214	-0.49%	大賣/
2021/10/12	106	21.28	53.7	21.51	21.70	52.3	14,119	0.37%	大買/
2021/10/06	1	19.95	0	0.00	20.00	1	14,097	0.01%
2021/10/05	2	19.00	1	19.85	19.80	1	14,260	0.01%
2021/10/04	2.5	20.00	30	20.57	19.80	-27.5	14,762	-0.19%
2021/10/01	83	20.83	40	21.65	20.70	43	14,867	0.29%
2021/09/30	1	20.55	0	0.00	20.50	1	14,827	0.01%
2021/09/29	0	0.00	8	20.35	20.25	-8	15,146	-0.05%
2021/09/28	8	20.45	0	0.00	20.65	8	15,311	0.05%
2021/09/24	3	20.00	12	19.99	20.20	-9	15,996	-0.06%
2021/09/23	1.5	20.36	0	0.00	20.20	1.5	16,091	0.01%
2021/09/17	50	21.70	0	0.00	21.95	50	16,284	0.31%
2021/09/16	0	0.00	0.6	20.95	21.10	-0.6	17,113	0.00%
2021/09/13	10	21.80	10	21.60	21.10	0	18,404	0.00%
2021/09/10	0.2	20.80	8	20.90	20.95	-7.8	18,054	-0.04%
2021/09/09	0.1	20.80	0	0.00	20.80	0.1	18,437	0.00%
2021/09/07	8.2	20.92	0	0.00	20.95	8.2	18,817	0.04%
2021/09/06	5	21.80	0	0.00	21.30	5	18,900	0.03%
2021/09/03	0	0.00	5	21.80	22.00	-5	19,051	-0.03%
2021/09/02	0.2	21.45	4	21.60	21.50	-3.8	19,175	-0.02%
2021/08/30	10	21.07	0	0.00	21.15	10	19,886	0.05%
2021/08/27	11	20.90	11	20.96	20.60	0	19,951	0.00%
2021/08/24	0.1	19.85	0	0.00	19.70	0.1	20,664	0.00%
2021/08/19	8	19.90	0	0.00	19.45	8	22,019	0.04%
2021/08/17	0	0.00	13	19.50	19.45	-13	23,665	-0.05%
2021/08/16	17	18.99	0	0.00	18.80	17	24,013	0.07%
2021/08/13	0.1	19.00	0	0.00	18.90	0.1	24,958	0.00%
2021/08/12	2.4	19.04	4	18.65	19.15	-1.6	25,406	-0.01%
2021/08/11	2.6	19.80	51	19.35	18.95	-48.4	25,631	-0.19%
2021/08/10	3	20.45	3	21.05	20.10	0	26,145	0.00%
2021/08/09	5.1	21.60	88.3	21.68	20.65	-83.2	27,431	-0.30%
2021/07/28	3.7	12.00	0	0.00	12.10	3.7	27,456	0.01%
2021/07/27	68.7	12.55	3	12.70	12.40	65.7	28,151	0.23%
2021/07/26	43	12.74	1	12.60	12.60	42	28,317	0.15%
2021/07/23	0	0.00	3	12.50	12.40	-3	28,410	-0.01%
2021/07/22	1	12.50	0	0.00	12.45	1	28,583	0.00%
2021/07/21	20	12.69	0	12.85	12.55	20	28,801	0.07%
2021/07/20	0	0.00	1	13.00	13.00	-1	28,874	0.00%
2021/07/19	5	13.01	84	13.19	13.35	-79	28,958	-0.27%
2021/07/16	20	12.75	50.3	12.88	12.60	-30.3	28,507	-0.11%
2021/07/15	32	12.72	0	0.00	12.65	32	28,607	0.11%
2021/07/14	11	12.55	0	0.00	12.45	11	28,957	0.04%
2021/07/13	16	12.71	1	12.50	12.40	15	29,463	0.05%
2021/07/12	1	12.75	2	12.80	12.70	-1	29,746	0.00%
2021/07/09	30	12.84	0	0.00	12.75	30	30,041	0.10%
2021/07/08	0	0.00	2	12.82	12.85	-2	31,265	-0.01%
2021/07/07	2	12.85	0	0.00	12.75	2	33,726	0.01%
2021/07/06	30	13.00	35	12.95	12.90	-5	34,134	-0.01%
2021/07/05	33	12.95	10	13.05	13.05	23	35,163	0.07%
2021/07/02	0	0.00	0.1	13.00	12.95	-0.1	37,081	0.00%
2021/07/01	2	13.00	10.4	13.05	12.95	-8.4	38,048	-0.02%
2021/06/30	21	13.22	0	0.00	13.10	21	38,615	0.05%
2021/06/29	2	13.05	0	0.00	12.95	2	38,627	0.01%
2021/06/28	5	13.00	22	13.00	13.00	-17	39,619	-0.04%
2021/06/25	1	13.20	6	13.23	13.15	-5	41,277	-0.01%
2021/06/24	0	0.00	2	13.45	13.35	-2	46,633	0.00%
2021/06/23	152	13.47	152	13.50	13.25	0	48,348	0.00%	大買/大賣/
2021/06/22	2	13.20	0	0.00	12.85	2	49,317	0.00%
2021/06/21	5	13.02	2	13.00	12.90	3	50,384	0.01%
2021/06/18	0	0.00	14	13.32	13.20	-14	52,619	-0.03%
2021/06/16	18	13.66	7	13.51	13.40	11	57,902	0.02%
2021/06/15	12	13.38	5	13.46	13.30	7	61,608	0.01%
2021/06/11	32	13.30	0	0.00	13.25	32	62,783	0.05%
2021/06/10	11	13.37	0	0.00	13.65	11	63,293	0.02%
2021/06/08	20	13.28	1	13.25	13.15	19	65,219	0.03%
2021/06/07	25	12.98	0	0.00	12.90	25	65,302	0.04%
2021/06/04	0.4	13.05	0	0.00	13.00	0.4	65,818	0.00%
2021/06/03	44	13.47	20	13.48	13.30	24	65,757	0.04%
2021/06/02	21.4	13.48	0	0.00	13.45	21.4	65,797	0.03%
2021/06/01	74.4	13.55	5	13.59	13.60	69.4	65,993	0.11%
2021/05/31	40	13.50	0	0.00	13.40	40	66,043	0.06%
2021/05/28	2	13.65	30	13.60	13.60	-28	65,988	-0.04%
2021/05/27	1	13.45	0	0.00	13.65	1	65,984	0.00%
2021/05/26	1	13.55	0	0.00	13.40	1	66,030	0.00%
2021/05/25	14	13.39	10	13.38	13.30	4	65,939	0.01%
2021/05/20	9	13.19	26	13.19	12.55	-17	66,641	-0.03%
2021/05/19	11	13.35	1	12.90	13.40	10	66,342	0.02%
2021/05/18	6	12.61	2.4	12.66	12.70	3.6	65,850	0.01%
2021/05/17	7	11.75	2	11.75	11.75	5	65,680	0.01%
2021/05/14	12	12.98	12	13.04	13.00	0	65,123	0.00%
2021/05/13	13	12.11	0	0.00	12.10	13	64,231	0.02%
2021/05/12	5	12.86	2	12.85	12.40	3	64,160	0.00%
2021/05/11	5	13.25	6	13.92	13.50	-1	63,454	0.00%
2021/05/10	5	14.45	2	14.10	14.40	3	63,375	0.00%
2021/05/07	126	14.63	93	14.60	14.30	33	63,217	0.05%	大買/
2021/05/06	25	14.39	67.5	14.04	14.55	-42.5	62,680	-0.07%
2021/05/05	23	13.34	20	13.15	13.25	3	61,359	0.00%
2021/05/04	33	13.17	15	12.95	13.15	18	61,278	0.03%
2021/05/03	66	14.35	23	14.49	14.00	43	60,540	0.07%
2021/04/29	7	14.26	2	14.40	14.25	5	60,757	0.01%
2021/04/28	43	14.60	21	14.58	14.50	22	60,830	0.04%
2021/04/27	2	15.00	2	14.85	14.75	0	61,046	0.00%
2021/04/26	11	14.90	3	15.10	14.85	8	60,973	0.01%
2021/04/23	5	14.71	11	14.68	14.90	-6	60,792	-0.01%
2021/04/22	4	14.68	2	14.53	14.40	2	60,614	0.00%
2021/04/21	45	14.95	63	15.06	14.90	-18	60,059	-0.03%
2021/04/20	61	14.98	4	14.99	14.95	57	59,827	0.10%
2021/04/19	38	14.95	5	14.97	14.95	33	59,494	0.06%
2021/04/16	13	15.17	0.1	15.10	15.10	12.9	59,039	0.02%
2021/04/15	3	15.25	22	15.13	15.05	-19	58,982	-0.03%
2021/04/14	14	15.03	10	15.48	15.00	4	59,619	0.01%
2021/04/13	153.3	16.03	203	16.36	15.65	-49.7	58,650	-0.08%	大買/大賣/
2021/04/12	38	15.76	21	15.62	15.65	17	56,342	0.03%
2021/04/09	92	15.66	29.1	15.72	15.55	62.9	55,864	0.11%
2021/04/08	35	16.01	117.1	15.70	15.80	-82.1	54,943	-0.15%	大賣/
2021/04/07	136	15.03	69.1	14.77	15.05	66.9	53,203	0.13%	大買/
2021/04/06	5	14.84	3	14.70	14.60	2	52,725	0.00%
2021/04/01	3.4	14.89	11	14.95	14.85	-7.6	52,211	-0.01%
2021/03/31	56	14.97	32	14.97	15.00	24	51,958	0.05%
2021/03/30	40	14.74	36	14.92	14.65	4	51,394	0.01%
2021/03/29	179	14.62	169.7	14.15	15.00	9.3	50,677	0.02%	大買/大賣/
2021/03/26	12	15.01	79.4	14.97	14.95	-67.4	45,300	-0.15%
2021/03/25	26	16.65	8.1	17.21	16.60	17.9	43,643	0.04%
2021/03/24	49	17.42	32	17.25	17.40	17	42,336	0.04%
2021/03/23	72	18.30	296	17.77	17.40	-224	41,295	-0.54%	大賣/鉅額交易
2021/03/22	78	18.01	86.1	17.98	18.20	-8.1	39,032	-0.02%
2021/03/19	69	16.75	54.1	16.66	17.20	14.9	36,232	0.04%
2021/03/18	127	16.81	255.7	16.67	16.75	-128.7	33,893	-0.38%	大買/大賣/鉅額交易
2021/03/17	35	15.41	97.1	15.31	15.60	-62.1	29,773	-0.21%
2021/03/16	26	15.16	23	15.18	15.10	3	28,731	0.01%
2021/03/15	90	15.29	9	15.27	15.10	81	28,737	0.28%
2021/03/12	5	14.63	38.3	14.55	14.50	-33.3	27,446	-0.12%
2021/03/11	4	14.20	4	14.16	14.30	0	26,865	0.00%
2021/03/10	25	14.31	26	14.32	14.20	-1	26,788	0.00%
2021/03/09	40	13.88	30	13.90	13.70	10	26,523	0.04%
2021/03/05	60	14.00	63	14.10	13.80	-3	26,823	-0.01%
2021/03/03	0	0.00	12	14.25	14.20	-12	26,723	-0.04%
2021/03/02	12	14.37	0	0.00	14.05	12	26,836	0.04%
2021/02/26	4	14.10	101	14.05	14.15	-97	27,164	-0.36%	大賣/
2021/02/25	24	14.10	3	14.08	14.05	21	27,541	0.08%
2021/02/24	56	14.33	34	14.30	14.05	22	27,517	0.08%
2021/02/23	23	13.95	0	0.00	13.95	23	26,909	0.09%
2021/02/22	1	13.95	30	13.70	13.95	-29	27,099	-0.11%
2021/02/19	0	0.00	26	13.32	13.35	-26	26,952	-0.10%
2021/02/18	32	13.17	20	13.15	13.10	12	27,448	0.04%
2021/02/17	0	0.00	24.2	12.54	13.00	-24.2	27,595	-0.09%
2021/02/05	11	12.37	1	12.30	12.30	10	27,592	0.04%
2021/02/04	0	0.00	2	12.30	12.30	-2	28,656	-0.01%
2021/02/03	8	12.51	18	12.21	12.30	-10	29,210	-0.03%
2021/02/02	10	12.05	2	11.95	12.05	8	29,161	0.03%
2021/02/01	0	0.00	1	11.50	11.70	-1	29,480	0.00%
2021/01/29	3	12.00	0	0.00	11.80	3	30,036	0.01%
2021/01/28	6	12.28	25	12.28	12.15	-19	31,355	-0.06%
2021/01/26	2.1	12.60	0	0.00	12.60	2.1	32,323	0.01%
2021/01/22	153	12.85	62.2	12.70	12.85	90.8	34,069	0.27%	大買/
2021/01/21	11.2	12.52	43	12.18	12.20	-31.8	34,596	-0.09%
2021/01/19	4	13.55	4	13.45	13.35	0	36,549	0.00%
2021/01/18	3	13.00	0	0.00	13.10	3	37,259	0.01%
2021/01/15	1	13.55	123	13.60	13.50	-122	37,999	-0.32%	大賣/鉅額交易
2021/01/14	0	0.00	104	13.60	13.70	-104	39,228	-0.27%	大賣/鉅額交易
2021/01/13	1.1	13.74	7	13.70	13.65	-5.9	40,424	-0.01%
2021/01/12	1	13.75	14	13.75	13.80	-13	42,439	-0.03%
2021/01/11	2	13.90	0	0.00	13.85	2	45,040	0.00%
2021/01/08	0	0.00	51	14.49	13.90	-51	47,679	-0.11%
2021/01/07	84	14.48	30	14.65	14.20	54	52,192	0.10%
2021/01/06	2	14.45	0	0.00	13.75	2	52,765	0.00%
2021/01/04	10	14.30	0	0.00	14.20	10	56,490	0.02%
2020/12/31	32	14.39	2	14.60	14.25	30	56,918	0.05%
2020/12/30	2	14.35	7	14.46	14.50	-5	57,137	-0.01%
2020/12/29	4	14.20	2	14.18	14.20	2	57,549	0.00%
2020/12/25	0	0.00	7	14.05	14.05	-7	57,511	-0.01%
2020/12/24	0	0.00	29.2	14.32	14.30	-29.2	57,482	-0.05%
2020/12/23	8.2	13.93	3.2	14.42	14.25	5	57,179	0.01%
2020/12/22	1	13.85	3	13.53	13.50	-2	57,318	0.00%
2020/12/21	0.2	13.85	1	13.75	13.75	-0.8	58,846	0.00%
2020/12/18	6	13.94	1	13.95	13.90	5	60,344	0.01%
2020/12/17	1	13.95	0	0.00	13.95	1	60,371	0.00%
2020/12/16	0	0.00	1	14.20	14.10	-1	60,417	0.00%
2020/12/15	2	14.28	0	0.00	14.00	2	60,529	0.00%
2020/12/14	26	14.07	2	13.95	14.20	24	60,559	0.04%
2020/12/11	3.2	14.34	0	0.00	14.20	3.2	60,646	0.01%
2020/12/10	12.3	14.97	1	14.80	14.65	11.3	60,489	0.02%
2020/12/09	5.5	15.05	6	15.19	15.05	-0.5	60,467	0.00%
2020/12/08	1	14.60	4	14.63	14.60	-3	60,282	0.00%
2020/12/07	3	14.45	13	14.55	14.60	-10	60,792	-0.02%
2020/12/03	5	15.00	2	14.40	14.65	3	61,855	0.00%
2020/12/02	5	14.60	16	14.60	14.60	-11	62,700	-0.02%
2020/12/01	7	14.71	7.1	14.81	14.85	-0.1	64,275	0.00%
2020/11/30	0.8	14.85	81	15.04	14.85	-80.2	66,002	-0.12%
2020/11/27	6	14.79	1	14.95	14.75	5	67,536	0.01%
2020/11/26	10	14.95	122	15.20	14.80	-112	68,433	-0.16%	大賣/鉅額交易
2020/11/25	24	15.24	25	15.32	15.10	-1	69,254	0.00%
2020/11/24	37	14.82	1	15.00	15.00	36	69,273	0.05%
2020/11/23	0	0.00	0	14.65	14.60	0	69,154	0.00%
2020/11/20	4	14.70	24	14.71	14.60	-20	69,685	-0.03%
2020/11/19	64.2	14.61	24	14.75	14.55	40.2	70,438	0.06%
2020/11/18	4	14.48	0.6	14.35	14.35	3.4	70,347	0.00%
2020/11/17	19	14.57	29	14.60	14.60	-10	70,759	-0.01%
2020/11/16	3	13.98	63	14.05	13.95	-60	71,329	-0.08%
2020/11/13	1	14.20	5	14.30	14.20	-4	72,394	-0.01%
2020/11/12	27	14.19	83	14.00	14.35	-56	73,439	-0.08%
2020/11/11	62	14.65	57	14.64	14.55	5	74,632	0.01%
2020/11/10	54	15.13	4	15.03	15.00	50	75,786	0.07%
2020/11/09	22	15.40	16	15.39	15.35	6	76,049	0.01%
2020/11/06	61	15.54	10	15.45	15.30	51	76,588	0.07%
2020/11/05	71	15.80	201	15.83	15.95	-130	77,302	-0.17%	大賣/鉅額交易
2020/11/04	43	14.92	3	14.95	14.90	40	77,017	0.05%
2020/11/03	92	15.19	12	15.09	15.00	80	76,911	0.10%
2020/11/02	43	14.75	13	14.98	14.90	30	76,464	0.04%
2020/10/30	29	15.47	148.3	15.62	15.15	-119.3	75,804	-0.16%	大賣/鉅額交易
2020/10/29	55	15.86	5	15.89	15.85	50	74,732	0.07%
2020/10/28	54	16.43	42.2	16.57	16.30	11.8	73,799	0.02%
2020/10/27	28	16.19	29.1	16.17	16.15	-1.1	72,319	0.00%
2020/10/26	7	15.92	1	16.00	15.95	6	71,786	0.01%
2020/10/23	30	15.94	12	15.98	15.95	18	71,077	0.03%
2020/10/22	29	15.89	50	15.62	15.55	-21	70,517	-0.03%
2020/10/21	41	16.47	21	16.36	16.25	20	69,331	0.03%
2020/10/20	39	16.40	24	16.49	16.45	15	68,175	0.02%
2020/10/19	140	15.70	160.3	16.03	16.40	-20.3	66,188	-0.03%	大買/大賣/
2020/10/16	162	14.97	67	15.02	15.05	95	63,540	0.15%	大買/
2020/10/15	316	15.25	149	15.47	15.85	167	61,155	0.27%	大買/大賣/鉅額交易
2020/10/14	16	14.04	63	14.10	14.50	-47	56,636	-0.08%
2020/10/13	80	12.74	113	12.88	13.20	-33	56,064	-0.06%	大賣/
2020/10/12	84	12.92	111.5	12.73	13.10	-27.5	55,067	-0.05%	大賣/
2020/10/08	7	11.94	19	12.01	12.00	-12	53,557	-0.02%
2020/10/07	5	12.11	6	12.05	11.95	-1	54,234	0.00%
2020/10/06	40	12.00	152	12.00	12.00	-112	54,714	-0.20%	大賣/鉅額交易
2020/10/05	0	0.00	2	11.58	11.60	-2	56,866	0.00%
2020/09/30	4	11.56	13	11.72	11.55	-9	57,299	-0.02%
2020/09/29	16	11.21	1	11.25	11.20	15	57,565	0.03%
2020/09/28	11	11.58	14	11.54	11.50	-3	57,670	-0.01%
2020/09/25	71	11.90	31	11.87	11.65	40	57,635	0.07%
2020/09/24	158	12.17	36	12.36	12.25	122	56,922	0.21%	大買/鉅額交易
2020/09/23	40	11.81	40	12.25	12.40	0	55,894	0.00%
2020/09/22	7	11.33	0	0.00	11.30	7	54,508	0.01%
2020/09/21	15	11.29	5	11.30	11.15	10	54,392	0.02%
2020/09/18	33	11.33	3	11.40	11.35	30	54,222	0.06%
2020/09/17	10	11.42	3	11.35	11.30	7	53,977	0.01%
2020/09/16	1	11.35	2	11.25	11.25	-1	53,746	0.00%
2020/09/15	2	11.55	1	11.25	11.25	1	53,477	0.00%
2020/09/14	4	11.05	6	11.15	11.15	-2	53,372	0.00%
2020/09/11	35	11.69	1	11.45	11.45	34	52,856	0.06%
2020/09/10	49	11.91	5	11.85	11.80	44	52,236	0.08%
2020/09/09	28	11.53	24.7	11.83	11.85	3.3	51,490	0.01%
2020/09/08	19	11.42	17	11.31	11.30	2	50,570	0.00%
2020/09/07	31	12.13	110	12.03	11.80	-79	49,709	-0.16%	大賣/
2020/09/04	95	12.27	7	12.68	12.25	88	48,590	0.18%
2020/09/03	96	12.55	55	12.55	12.60	41	46,756	0.09%
2020/09/02	36	11.80	37.2	11.78	12.15	-1.2	44,772	0.00%
2020/09/01	114	11.39	87	11.76	11.35	27	42,944	0.06%	大買/
2020/08/31	111	11.47	145	11.36	11.55	-34	41,831	-0.08%	大買/大賣/
2020/08/28	2	11.10	67	11.13	11.05	-65	40,636	-0.16%
2020/08/27	8	10.92	30	11.13	10.80	-22	40,058	-0.05%
2020/08/26	16	11.02	19	11.17	11.00	-3	39,773	-0.01%
2020/08/25	103	11.14	45	11.04	11.20	58	38,973	0.15%	大買/
2020/08/24	10	10.60	1	10.55	10.45	9	37,894	0.02%
2020/08/21	23.7	10.80	18	10.91	10.75	5.7	37,440	0.02%
2020/08/20	71	10.42	75	10.51	10.90	-4	36,676	-0.01%
2020/08/19	85	10.95	45	10.94	10.60	40	35,257	0.11%
2020/08/18	55	11.19	18	11.51	11.50	37	33,791	0.11%
2020/08/17	94.4	11.22	75	11.19	11.55	19.4	32,466	0.06%
2020/08/14	32	10.42	98	10.61	10.95	-66	30,181	-0.22%
2020/08/13	53	10.02	33	10.15	9.96	20	28,324	0.07%
2020/08/12	18	9.50	133	9.70	10.20	-115	27,604	-0.42%	大賣/鉅額交易
2020/08/11	172	10.24	15	10.23	9.51	157	26,490	0.59%	大買/鉅額交易
2020/08/10	30	9.94	87	9.80	10.10	-57	24,920	-0.23%
2020/08/07	21	9.24	37	9.28	9.20	-16	23,826	-0.07%
2020/08/05	2	9.05	0	0.00	9.12	2	23,550	0.01%
2020/08/04	16	9.02	56	9.05	9.15	-40	23,772	-0.17%
2020/08/03	0	0.00	30	9.24	9.11	-30	24,090	-0.12%
2020/07/31	16	8.91	0	0.00	9.04	16	23,979	0.07%
2020/07/30	119	8.84	5	9.14	9.13	114	23,683	0.48%	大買/鉅額交易
2020/07/29	0	0.00	5.2	8.54	8.80	-5.2	23,017	-0.02%
2020/07/28	12	8.17	7	8.00	8.00	5	22,728	0.02%
2020/07/27	23	8.50	29	8.42	8.40	-6	22,354	-0.03%
2020/07/24	33	8.97	11	8.94	8.68	22	22,042	0.10%
2020/07/23	15	8.91	19	8.93	8.90	-4	21,762	-0.02%
2020/07/22	10	9.15	23	9.12	9.07	-13	21,607	-0.06%
2020/07/21	12	9.30	22	9.23	9.10	-10	21,425	-0.05%
2020/07/20	16	8.86	33	8.89	8.84	-17	21,038	-0.08%
2020/07/17	30	9.05	45	9.12	9.01	-15	20,618	-0.07%
2020/07/16	19	9.76	39	9.76	9.66	-20	19,632	-0.10%
2020/07/15	35.1	9.99	31	10.16	9.84	4.1	18,906	0.02%
2020/07/14	48	9.83	67	9.75	10.05	-19	17,830	-0.11%
2020/07/13	33	9.59	87	9.35	9.32	-54	16,549	-0.33%
2020/07/10	95	9.35	103	9.50	9.74	-8	15,672	-0.05%	大賣/
2020/07/09	0	0.00	61	8.88	8.88	-61	12,720	-0.48%
2020/07/08	18	7.83	10.3	8.07	8.08	7.7	12,021	0.06%
2020/07/07	2	7.57	8	7.47	7.35	-6	11,217	-0.05%
2020/07/06	15	7.42	12	7.44	7.39	3	10,917	0.03%
2020/07/03	18	7.35	43	7.59	7.38	-25	10,686	-0.23%
2020/07/02	21	7.24	96	7.28	7.54	-75	10,187	-0.74%
2020/07/01	20	6.75	0	0.00	6.87	20	9,376	0.21%
2020/06/30	0	0.00	1	6.50	6.54	-1	9,059	-0.01%
2020/06/24	10	6.21	0	0.00	6.24	10	8,920	0.11%
2020/06/23	10	6.25	1	6.25	6.26	9	9,001	0.10%
2020/06/19	16	6.64	19	6.32	6.42	-3	9,086	-0.03%
2020/06/18	1	6.12	0	0.00	6.16	1	8,822	0.01%
2020/06/17	0	0.00	20	6.13	6.13	-20	8,850	-0.23%
2020/06/16	1	6.12	0	0.00	6.15	1	8,958	0.01%
2020/06/12	18	6.13	0	0.00	6.17	18	9,149	0.20%
2020/06/11	1	6.37	33	6.44	6.35	-32	9,143	-0.35%
2020/06/10	10	6.32	21	6.37	6.37	-11	9,062	-0.12%
2020/06/09	33	6.30	20	6.29	6.27	13	9,231	0.14%
2020/06/04	0	0.00	18	6.19	6.20	-18	9,436	-0.19%
2020/06/03	0	0.00	2	6.29	6.26	-2	9,525	-0.02%
2020/06/02	19	6.38	26	6.31	6.34	-7	9,368	-0.07%
2020/06/01	1	6.06	0	0.00	6.03	1	9,118	0.01%
2020/05/26	15	6.22	0	0.00	6.06	15	9,306	0.16%
2020/05/25	0	0.00	8	5.98	5.98	-8	9,276	-0.09%
2020/05/21	10	6.17	0	0.00	6.17	10	9,289	0.11%
2020/05/19	1	5.95	0	0.00	6.00	1	9,210	0.01%
2020/05/15	0	0.00	10	5.96	5.95	-10	9,153	-0.11%
2020/05/14	0	0.00	10	6.19	6.04	-10	9,119	-0.11%
2020/05/13	20	6.32	0	0.00	6.26	20	8,923	0.22%
2020/05/12	0	0.00	1	5.93	5.92	-1	8,665	-0.01%
2020/05/11	0	0.00	5	6.14	5.92	-5	8,542	-0.06%
2020/05/08	6	6.09	20	6.04	6.13	-14	8,164	-0.17%
2020/05/07	5	5.30	32	5.51	5.58	-27	7,742	-0.35%
2020/05/05	10	5.12	0	0.00	5.15	10	7,524	0.13%
2020/05/04	10	5.10	0	0.00	5.10	10	7,527	0.13%
2020/04/27	0	0.00	8	5.04	5.08	-8	7,725	-0.10%
2020/04/24	2	4.88	0	0.00	4.91	2	7,749	0.03%
2020/04/23	8	4.99	0	0.00	4.94	8	7,797	0.10%
2020/04/21	1	5.03	0	0.00	5.06	1	7,942	0.01%
2020/04/16	15	5.19	0	0.00	5.27	15	8,258	0.18%
2020/04/15	1.3	5.27	1	5.21	5.31	0.3	8,294	0.00%
2020/04/14	3	5.10	9	5.12	5.14	-6	8,343	-0.07%
2020/04/13	5	5.05	0	0.00	5.05	5	8,388	0.06%
2020/04/10	1	5.08	0	0.00	5.12	1	8,443	0.01%
2020/04/09	10	5.15	0	0.00	5.17	10	8,576	0.12%
2020/04/08	10	5.10	0	0.00	5.18	10	8,713	0.11%
2020/04/07	5	4.95	0	0.00	4.98	5	9,075	0.06%
2020/04/01	4	4.78	11	4.79	4.82	-7	9,428	-0.07%
2020/03/31	0	0.00	0.1	4.80	4.73	-0.1	9,385	0.00%
2020/03/30	11	4.85	0	0.00	4.85	11	9,393	0.12%
2020/03/27	0.3	5.04	10	5.08	5.04	-9.7	9,365	-0.10%
2020/03/26	1	5.04	3	4.86	5.14	-2	9,345	-0.02%
2020/03/25	0	0.00	1	4.74	4.77	-1	9,561	-0.01%
2020/03/24	0	0.00	1	4.51	4.48	-1	9,739	-0.01%
2020/03/23	3	4.24	0	0.00	4.26	3	9,760	0.03%
2020/03/20	1	4.61	1	4.69	4.51	0	9,751	0.00%
2020/03/19	10	4.45	3	4.37	4.33	7	9,667	0.07%
2020/03/18	23	4.88	2	4.84	4.80	21	9,493	0.22%
2020/03/17	1	4.74	1	4.83	4.71	0	9,389	0.00%
2020/03/16	11	5.36	0	0.00	5.01	11	9,307	0.12%
2020/03/13	60	5.24	0	0.00	5.34	60	9,188	0.65%
2020/03/12	73	5.98	0	0.00	5.82	73	8,893	0.82%
2020/03/11	26	6.33	11	6.37	6.37	15	8,735	0.17%
2020/03/10	1	6.21	1	6.29	6.33	0	8,693	0.00%
2020/03/09	51	6.53	1	6.59	6.46	50	8,566	0.58%
2020/03/06	2	6.82	0	0.00	6.83	2	8,446	0.02%
2020/03/05	0.2	6.90	1	6.92	6.93	-0.8	8,499	-0.01%
2020/03/04	41	6.82	2	6.86	6.87	39	8,536	0.46%
2020/03/03	0	0.00	2	6.99	6.91	-2	8,797	-0.02%
2020/02/27	2	6.91	1	7.00	6.99	1	8,683	0.01%
2020/02/26	0	0.00	3	7.11	7.11	-3	8,540	-0.04%
2020/02/25	0	0.00	50	7.11	7.15	-50	8,513	-0.59%
2020/02/24	21	7.19	4	7.20	7.20	17	8,484	0.20%
2020/02/21	3	7.35	0	0.00	7.31	3	8,435	0.04%
2020/02/20	20	7.49	0	0.00	7.44	20	8,350	0.24%
2020/02/18	10	7.37	5	7.44	7.37	5	8,277	0.06%
2020/02/17	4	7.32	2	7.38	7.40	2	8,282	0.02%
2020/02/14	1	7.32	1	7.39	7.32	0	8,191	0.00%
2020/02/13	1	7.33	4	7.42	7.35	-3	8,167	-0.04%
2020/02/12	3	7.28	6.5	7.32	7.29	-3.5	8,160	-0.04%
2020/02/11	1	7.26	1	7.26	7.32	0	8,162	0.00%
2020/02/10	2.3	7.33	4	7.17	7.38	-1.7	8,157	-0.02%
2020/02/07	51	7.23	0	0.00	7.14	51	8,001	0.64%
2020/02/06	0	0.00	6	7.30	7.29	-6	7,964	-0.08%
2020/02/05	0	0.00	1	7.18	7.23	-1	7,956	-0.01%
2020/02/04	1	7.16	0	0.00	7.18	1	7,931	0.01%
2020/02/03	0	0.00	1	7.08	7.07	-1	7,923	-0.01%
2020/01/31	2	7.26	16	7.30	7.32	-14	7,803	-0.18%
2020/01/30	4	7.32	3	7.32	7.16	1	7,748	0.01%
2020/01/20	0	0.00	10	7.84	7.83	-10	7,508	-0.13%
2020/01/17	1	7.84	0	0.00	7.84	1	7,389	0.01%
2020/01/16	12	7.86	5	7.85	7.89	7	7,305	0.10%
2020/01/15	0	0.00	10	7.84	7.84	-10	7,183	-0.14%
2020/01/14	7	7.83	0	0.00	7.80	7	7,099	0.10%
2020/01/13	11	7.85	1	7.84	7.84	10	6,991	0.14%
2020/01/10	0	0.00	7	7.52	7.54	-7	6,679	-0.10%
2020/01/09	0	0.00	37	7.50	7.47	-37	6,643	-0.56%
2020/01/08	9	7.54	1	7.48	7.42	8	6,775	0.12%
2020/01/07	11	7.40	0	0.00	7.39	11	6,649	0.17%
2020/01/06	2	7.55	0	0.00	7.44	2	6,583	0.03%
2020/01/03	1	7.66	0	0.00	7.50	1	6,507	0.02%
2020/01/02	25	7.70	9	7.71	7.70	16	6,377	0.25%
2019/12/31	17	7.56	12	7.70	7.66	5	6,164	0.08%
2019/12/30	7	7.84	11.3	7.87	7.93	-4.3	5,704	-0.08%
2019/12/27	1	7.34	0.3	7.34	7.36	0.7	5,293	0.01%
2019/12/26	0	0.00	6	7.40	7.39	-6	5,246	-0.11%
2019/12/25	0.3	7.40	0	0.00	7.42	0.3	5,228	0.01%
2019/12/23	0	0.00	0.5	7.35	7.36	-0.5	5,235	-0.01%
2019/12/20	2	7.73	0	0.00	7.53	2	5,169	0.04%
2019/12/19	0	0.00	1	7.32	7.45	-1	4,809	-0.02%
2019/12/18	30	7.19	3.1	7.19	7.18	26.9	4,680	0.57%
2019/12/17	1	7.11	5	7.17	7.14	-4	4,623	-0.09%
2019/12/16	0	0.00	1	7.14	7.15	-1	4,636	-0.02%
2019/12/13	1	7.06	4	7.08	7.07	-3	4,624	-0.06%
2019/12/10	0	0.00	2	7.16	7.18	-2	4,810	-0.04%
2019/12/09	0	0.00	0.1	7.03	7.09	-0.1	4,800	0.00%
2019/12/06	2	7.08	0	0.00	7.05	2	4,824	0.04%
2019/12/04	0	0.00	3	7.13	7.17	-3	4,935	-0.06%
2019/12/03	0	0.00	2	7.18	7.19	-2	4,972	-0.04%
2019/12/02	0	0.00	48	7.07	7.01	-48	4,946	-0.97%
2019/11/29	20	7.20	12	7.19	7.18	8	4,881	0.16%
2019/11/28	24	7.25	16.6	7.20	7.20	7.4	4,844	0.15%
2019/11/27	0	0.00	1	7.76	7.67	-1	4,583	-0.02%
2019/11/26	11	7.69	0	0.00	7.62	11	4,544	0.24%
2019/11/25	1	7.63	0	0.00	7.70	1	4,551	0.02%
2019/11/22	0	0.00	3	7.75	7.70	-3	4,548	-0.07%
2019/11/21	0	0.00	1	7.72	7.72	-1	4,575	-0.02%
2019/11/20	1	7.68	0	0.00	7.66	1	4,552	0.02%
2019/11/15	0	0.00	14	7.71	7.81	-14	4,793	-0.29%
2019/11/14	0	0.00	20	7.69	7.66	-20	4,772	-0.42%
2019/11/13	47	7.82	0	0.00	7.80	47	4,783	0.98%
2019/11/12	2	7.85	2	7.94	7.82	0	4,875	0.00%
2019/11/11	2	8.00	63	7.86	7.85	-61	4,969	-1.23%
2019/11/08	0	0.00	2	8.09	8.08	-2	4,978	-0.04%
2019/11/07	2	8.04	2	8.04	8.04	0	5,060	0.00%
2019/11/06	7	8.13	2	8.11	8.11	5	5,096	0.10%
2019/11/05	1	8.16	0	0.00	8.16	1	5,195	0.02%
2019/11/04	1	8.16	0	0.00	8.16	1	5,290	0.02%
2019/11/01	2.2	8.20	0	0.00	8.17	2.2	5,341	0.04%
2019/10/31	0	0.00	2	8.32	8.25	-2	5,421	-0.04%
2019/10/29	11	8.20	25	8.20	8.20	-14	5,487	-0.26%
2019/10/28	19	8.27	0	0.00	8.24	19	5,622	0.34%
2019/10/25	2	8.34	0	0.00	8.32	2	5,842	0.03%
2019/10/22	20	8.45	0	0.00	8.44	20	5,913	0.34%
2019/10/18	10	8.34	0	0.00	8.33	10	5,943	0.17%
2019/10/16	0	0.00	2	8.35	8.48	-2	5,922	-0.03%
2019/10/15	0.3	8.10	0	0.00	8.14	0.3	5,730	0.01%
2019/10/14	2	8.21	0	0.00	8.21	2	5,814	0.03%
2019/10/02	10	8.20	3	8.24	8.20	7	6,475	0.11%
2019/10/01	2	8.29	0	0.00	8.27	2	6,504	0.03%
2019/09/23	20	8.63	13	8.69	8.61	7	6,441	0.11%
2019/09/19	15	8.36	0	0.00	8.31	15	6,305	0.24%
2019/09/18	20	8.54	0	0.00	8.51	20	6,270	0.32%
2019/09/17	0	0.00	17	8.61	8.55	-17	6,268	-0.27%
2019/09/12	0	0.00	0.3	8.50	8.53	-0.3	6,213	-0.01%
2019/09/10	2	8.30	0	0.00	8.24	2	6,217	0.03%
2019/09/09	10	8.41	0	0.00	8.32	10	6,209	0.16%
2019/09/06	5	8.33	0	0.00	8.35	5	6,269	0.08%
2019/09/02	0	0.00	1	8.10	8.14	-1	6,460	-0.02%
2019/08/30	1	8.01	1	8.09	8.01	0	6,540	0.00%
2019/08/28	0	0.00	20	7.90	7.89	-20	6,541	-0.31%
2019/08/27	0	0.00	3	7.94	7.90	-3	6,542	-0.05%
2019/08/23	31	8.05	0	0.00	8.06	31	6,593	0.47%
2019/08/20	0	0.00	1.4	8.18	8.25	-1.4	6,769	-0.02%
2019/08/19	0	0.00	1	7.93	7.93	-1	6,699	-0.01%
2019/08/16	0	0.00	3	7.81	7.80	-3	6,953	-0.04%
2019/08/15	112	7.61	60	7.55	7.60	52	6,947	0.75%	大買/
2019/08/14	1	7.85	0	0.00	7.85	1	6,953	0.01%
2019/08/13	9	8.19	0	0.00	8.06	9	6,946	0.13%
2019/08/08	0.3	8.03	0	0.00	8.03	0.3	7,605	0.00%
2019/08/07	9	8.06	0	0.00	8.02	9	8,044	0.11%
2019/08/06	2	8.30	0	0.00	8.26	2	8,011	0.02%
2019/08/05	22	8.50	0	0.00	8.44	22	7,997	0.28%
2019/08/02	50	8.77	0	0.00	8.69	50	8,050	0.62%
2019/07/30	0	0.00	3	9.26	9.04	-3	8,452	-0.04%
2019/07/29	64	9.20	0	0.00	9.31	64	8,448	0.76%
2019/07/26	32	8.82	0	0.00	8.86	32	8,306	0.39%
2019/07/15	10	8.50	0	0.00	8.75	10	8,667	0.12%
2019/07/12	0	0.00	5	8.80	8.82	-5	8,773	-0.06%
2019/07/11	6	9.09	0	0.00	9.08	6	8,678	0.07%
2019/07/09	0	0.00	1.4	9.13	9.14	-1.4	9,076	-0.02%
2019/07/08	0	0.00	10	9.30	9.28	-10	9,176	-0.11%
2019/07/02	0	0.00	2	9.92	9.90	-2	10,284	-0.02%
2019/07/01	5	9.80	0	0.00	9.80	5	10,322	0.05%
2019/06/26	0	0.00	1	9.69	9.70	-1	10,864	-0.01%
2019/06/25	5	9.75	0	0.00	9.71	5	10,997	0.05%
2019/06/24	5	9.85	0	0.00	9.78	5	11,105	0.05%
2019/06/21	0	0.00	1	9.92	9.92	-1	11,212	-0.01%
2019/06/20	0	0.00	2	9.91	9.91	-2	11,244	-0.02%
2019/06/19	3	9.96	0	0.00	9.88	3	11,350	0.03%
2019/06/18	7	9.91	0	0.00	9.80	7	11,482	0.06%
2019/06/13	10	10.05	0	0.00	10.45	10	11,886	0.08%
2019/06/12	20	10.23	0	0.00	10.25	20	12,243	0.16%
2019/06/11	3	10.05	0	0.00	10.15	3	12,382	0.02%
2019/06/06	1	9.67	0	0.00	9.67	1	12,860	0.01%
2019/06/03	5	9.39	0	0.00	9.39	5	13,191	0.04%
2019/05/30	0	0.00	4	9.25	9.55	-4	13,473	-0.03%
2019/05/29	1	9.17	0	0.00	9.20	1	13,490	0.01%
2019/05/28	1	9.16	0	0.00	9.16	1	13,590	0.01%
2019/05/27	0	0.00	1	9.23	9.20	-1	13,680	-0.01%
2019/05/23	5	9.60	0	0.00	9.57	5	13,712	0.04%
2019/05/22	1	10.10	0	0.00	10.10	1	13,494	0.01%
2019/05/21	15.2	10.13	0	0.00	10.25	15.2	13,544	0.11%
2019/05/17	22	10.58	0	0.00	10.40	22	13,430	0.16%
2019/05/16	16	11.02	1	11.15	11.00	15	13,088	0.11%
2019/05/15	3	11.40	4.2	11.35	11.50	-1.2	12,823	-0.01%
2019/05/13	4	10.60	1	10.60	10.65	3	12,379	0.02%
2019/05/10	8	10.56	10	10.45	10.60	-2	12,340	-0.02%
2019/05/09	2	10.90	1	11.20	10.75	1	12,232	0.01%
2019/05/08	0	0.00	2	10.80	10.90	-2	12,086	-0.02%
2019/05/07	1	10.70	1	10.65	10.95	0	11,952	0.00%
2019/05/06	1	10.10	0	0.00	10.05	1	11,708	0.01%
2019/05/03	6	10.53	0	0.00	10.40	6	11,589	0.05%
2019/04/30	0	0.00	5	10.55	10.50	-5	11,547	-0.04%
2019/04/29	10	10.83	0	0.00	10.65	10	11,452	0.09%
2019/04/25	19	10.90	0	0.00	10.95	19	11,527	0.16%
2019/04/24	10	10.98	3	11.05	10.90	7	11,821	0.06%
2019/04/23	11	10.89	2	11.00	11.00	9	11,786	0.08%
2019/04/22	5	10.90	0	0.00	10.90	5	11,859	0.04%
2019/04/19	8	10.86	0	0.00	10.90	8	11,813	0.07%
2019/04/18	11	10.85	0	0.00	10.65	11	11,714	0.09%
2019/04/17	21	10.93	0	0.00	10.90	21	11,528	0.18%
2019/04/16	11	10.85	2	10.90	10.95	9	11,434	0.08%
2019/04/15	3.2	11.18	3	11.20	11.20	0.2	11,228	0.00%
2019/04/12	10	10.75	0	0.00	10.75	10	10,991	0.09%
2019/04/11	59	10.98	13	11.02	10.95	46	10,838	0.42%
2019/04/10	0	0.00	9.3	10.26	10.65	-9.3	10,462	-0.09%
2019/04/09	5	10.30	0.5	10.20	10.30	4.5	10,242	0.04%
2019/04/08	0	0.00	12	10.18	10.15	-12	10,017	-0.12%
2019/04/03	0	0.00	2	9.88	9.86	-2	9,704	-0.02%
2019/04/02	0	0.00	2	9.82	9.82	-2	9,654	-0.02%
2019/04/01	14	9.90	36	10.10	9.78	-22	9,512	-0.23%
2019/03/29	2	9.54	18	9.62	10.00	-16	9,258	-0.17%
2019/03/28	23	9.34	2	9.59	9.56	21	9,124	0.23%
2019/03/27	29	9.38	14	9.33	9.39	15	9,078	0.17%
2019/03/26	1	9.28	7	9.29	9.26	-6	8,975	-0.07%
2019/03/22	12	9.06	14.9	9.13	9.07	-2.9	8,826	-0.03%
2019/03/21	12	9.05	0	0.00	9.04	12	8,770	0.14%
2019/03/19	1	9.36	0	0.00	9.29	1	8,566	0.01%
2019/03/18	2	9.64	20.1	9.52	9.52	-18.1	8,363	-0.22%
2019/03/15	12	9.97	55	9.97	9.81	-43	8,083	-0.53%
2019/03/14	0	0.00	2	9.51	9.64	-2	7,652	-0.03%
2019/03/13	2	9.71	10	9.62	9.68	-8	7,487	-0.11%
2019/03/12	10	9.38	2	9.52	9.53	8	7,287	0.11%
2019/03/11	10	9.10	4	9.08	9.18	6	6,932	0.09%
2019/03/08	2	8.93	1	8.99	8.93	1	6,866	0.01%
2019/03/07	11	9.21	1	8.99	9.00	10	6,811	0.15%
2019/03/06	11	9.06	3	8.95	8.94	8	6,729	0.12%
2019/03/05	3	8.85	13	8.82	8.92	-10	6,744	-0.15%
2019/03/04	0	0.00	10	8.76	8.76	-10	6,684	-0.15%
2019/02/27	4	8.76	27	8.73	8.75	-23	6,813	-0.34%
2019/02/26	6	8.69	43.1	8.70	8.70	-37.1	7,077	-0.52%
2019/02/25	5	8.35	42	8.40	8.48	-37	6,944	-0.53%
2019/02/22	30	8.26	0	0.00	8.23	30	6,993	0.43%
2019/02/21	10	8.25	12	8.33	8.37	-2	7,007	-0.03%
2019/02/20	4	8.43	32	8.35	8.33	-28	7,083	-0.40%
2019/02/19	10.8	8.23	24	8.16	8.27	-13.2	7,309	-0.18%
2019/02/18	0	0.00	2	8.13	8.05	-2	7,354	-0.03%
2019/02/15	22	8.06	0	0.00	8.04	22	7,596	0.29%
2019/02/14	4	8.16	6	8.22	8.23	-2	7,616	-0.03%
2019/02/13	1	8.04	1	7.99	7.99	0	7,528	0.00%
2019/02/12	9	8.07	9	8.10	8.10	0	7,562	0.00%
2019/02/11	10	8.16	0	0.00	8.13	10	7,594	0.13%
2019/01/30	20	8.24	0	0.00	8.22	20	7,718	0.26%
2019/01/29	0	0.00	20	8.22	8.24	-20	8,052	-0.25%
2019/01/28	1	8.34	0	0.00	8.31	1	8,279	0.01%
2019/01/25	10	8.34	2	8.33	8.33	8	8,517	0.09%
2019/01/24	0	0.00	21	8.33	8.34	-21	8,590	-0.24%
2019/01/23	8	8.28	0	0.00	8.33	8	8,691	0.09%
2019/01/21	13	8.61	0	0.00	8.40	13	8,969	0.14%
2019/01/18	21	8.66	15	8.72	8.57	6	9,118	0.07%
2019/01/17	15	8.79	15	8.76	8.62	0	9,378	0.00%
2019/01/16	23	8.66	1	8.75	8.82	22	9,302	0.24%
2019/01/15	10	8.25	0	0.00	8.22	10	9,044	0.11%
2019/01/07	10	8.01	2	7.89	7.89	8	9,316	0.09%
2019/01/04	2	7.71	1	7.79	7.81	1	9,446	0.01%
2019/01/03	10	7.93	0	0.00	7.88	10	9,772	0.10%
2019/01/02	1	7.84	0	0.00	7.84	1	9,825	0.01%
2018/12/27	0	0.00	1	7.51	7.71	-1	9,960	-0.01%
2018/12/26	1	7.20	0	0.00	7.21	1	9,969	0.01%
2018/12/25	0	0.00	24	7.25	7.25	-24	10,110	-0.24%
2018/12/24	0	0.00	22	7.44	7.45	-22	10,430	-0.21%
2018/12/22	0	0.00	4	7.55	7.55	-4	10,663	-0.04%
2018/12/21	2	7.34	12	7.39	7.66	-10	10,775	-0.09%
2018/12/20	12	7.32	1	7.28	7.28	11	10,779	0.10%
2018/12/19	1	7.71	0	0.00	7.72	1	10,765	0.01%
2018/12/18	0	0.00	7.6	7.97	7.78	-7.6	10,884	-0.07%
2018/12/17	5	8.05	1	8.11	8.10	4	10,954	0.04%
2018/12/14	0	0.00	2	8.36	8.30	-2	11,480	-0.02%
2018/12/13	2	8.51	2	8.56	8.58	0	11,947	0.00%
2018/12/10	0	0.00	12.7	8.38	8.33	-12.7	12,199	-0.10%
2018/12/07	4	8.42	3	8.39	8.47	1	12,233	0.01%
2018/12/06	0	0.00	1	8.27	8.23	-1	12,262	-0.01%
2018/12/04	3	8.90	8	8.91	8.88	-5	12,381	-0.04%
2018/12/03	5.1	8.82	0	0.00	8.82	5.1	12,485	0.04%
2018/11/30	0	0.00	5	8.79	8.79	-5	12,504	-0.04%
2018/11/29	1	8.73	7	8.84	8.79	-6	12,528	-0.05%
2018/11/28	7	8.99	6	8.83	8.91	1	12,586	0.01%
2018/11/27	6	8.61	0	0.00	8.65	6	12,825	0.05%
2018/11/26	3	8.56	2	8.29	8.56	1	13,225	0.01%
2018/11/23	7.2	8.67	9	8.71	8.66	-1.8	13,236	-0.01%
2018/11/22	3	8.13	9	8.08	8.03	-6	12,857	-0.05%
2018/11/21	3	7.81	0	0.00	8.07	3	12,797	0.02%
2018/11/20	15	7.64	25	7.74	7.75	-10	12,594	-0.08%
2018/11/19	0	0.00	24	7.65	7.72	-24	12,580	-0.19%
2018/11/16	6	7.43	7	7.47	7.42	-1	12,602	-0.01%
2018/11/15	1	7.85	0	0.00	7.87	1	12,376	0.01%
2018/11/14	5	8.11	0	0.00	8.05	5	12,509	0.04%
2018/11/07	2	7.86	2	7.90	8.04	0	12,213	0.00%
2018/11/06	3	8.23	3	8.26	7.82	0	12,136	0.00%
2018/11/05	4.2	7.58	8	7.74	7.88	-3.8	11,863	-0.03%
2018/11/02	3	7.34	4	7.33	7.30	-1	11,631	-0.01%
2018/11/01	4	7.09	6	7.04	7.07	-2	11,396	-0.02%
2018/10/31	6	6.91	4	6.94	6.87	2	11,320	0.02%
2018/10/30	26	6.83	32	6.75	6.72	-6	11,268	-0.05%
2018/10/29	12	6.67	16	6.73	6.73	-4	11,211	-0.04%
2018/10/26	12	6.76	8	6.82	6.70	4	11,005	0.04%
2018/10/25	18	7.18	9	7.14	6.93	9	10,861	0.08%
2018/10/24	9	7.68	4.4	7.74	7.67	4.6	10,748	0.04%
2018/10/23	4	7.91	3	7.92	7.80	1	10,742	0.01%
2018/10/22	5	7.98	4	7.94	7.93	1	10,760	0.01%
2018/10/19	3	7.84	2	7.85	7.88	1	10,949	0.01%
2018/10/18	2	8.17	0	0.00	8.02	2	10,884	0.02%
2018/10/16	0	0.00	6	8.19	8.12	-6	10,923	-0.05%
2018/10/15	5	8.10	2.2	8.17	8.08	2.8	10,876	0.03%
2018/10/12	6	7.99	6	8.03	8.09	0	10,873	0.00%
2018/10/11	51	8.15	7	8.12	8.07	44	10,834	0.41%
2018/10/09	0	0.00	2	8.93	8.96	-2	10,534	-0.02%
2018/10/08	2.1	9.26	5	9.27	9.17	-3	10,615	-0.03%
2018/10/05	10	9.31	2	9.48	9.20	8	10,621	0.08%
2018/10/04	3	9.55	5	9.60	9.55	-2	10,495	-0.02%
2018/10/03	10	9.59	8	9.57	9.47	2	10,606	0.02%
2018/10/02	17	9.72	10	9.83	9.72	7	10,614	0.07%
2018/10/01	20	10.15	0	0.00	10.10	20	10,406	0.19%
2018/09/28	0	0.00	1	10.40	10.50	-1	10,484	-0.01%
2018/09/27	2	10.38	50	10.35	10.25	-48	10,809	-0.44%
2018/09/26	25	10.65	0	0.00	10.45	25	10,793	0.23%
2018/09/25	0	0.00	5	10.45	10.50	-5	10,799	-0.05%
2018/09/21	70	10.49	0	0.00	10.50	70	10,771	0.65%
2018/09/20	17	10.69	51	10.87	10.35	-34	10,955	-0.31%
2018/09/19	41	10.30	50	10.35	10.55	-9	10,733	-0.08%
2018/09/18	24	9.71	11	9.59	9.62	13	10,399	0.13%
2018/09/17	8	9.40	2	9.51	9.27	6	10,451	0.06%
2018/09/14	4	9.45	4	9.48	9.41	0	10,416	0.00%
2018/09/13	2	9.41	6	9.36	9.38	-4	10,385	-0.04%
2018/09/11	4	9.24	2	9.36	9.36	2	10,494	0.02%
2018/09/10	4	9.31	2	9.15	9.15	2	10,543	0.02%
2018/09/07	7	9.91	3	10.15	9.80	4	10,498	0.04%
2018/09/06	2	9.88	5	9.97	9.86	-3	10,348	-0.03%
2018/09/05	3	9.90	2	10.05	9.85	1	10,381	0.01%
2018/09/04	9	10.00	13	10.08	9.91	-4	10,439	-0.04%
2018/09/03	4	9.91	14	10.13	9.88	-10	10,304	-0.10%
2018/08/31	43	9.66	33	9.69	9.85	10	9,893	0.10%
2018/08/30	8	9.02	12	9.13	9.30	-4	9,459	-0.04%
2018/08/29	2	8.95	21	9.01	8.94	-19	9,296	-0.20%
2018/08/28	2	8.99	1	8.96	8.91	1	9,410	0.01%
2018/08/27	0	0.00	32	8.98	8.95	-32	9,500	-0.34%
2018/08/24	4	8.96	4	9.01	8.89	0	9,501	0.00%
2018/08/23	46	8.93	16	9.02	9.03	30	9,472	0.32%
2018/08/22	4	8.74	5	8.81	8.73	-1	9,335	-0.01%
2018/08/21	19	8.51	6	8.51	8.59	13	9,237	0.14%
2018/08/20	2	9.21	0	0.00	9.00	2	8,985	0.02%
2018/08/16	4	9.27	2	9.29	9.25	2	8,971	0.02%
2018/08/15	0	0.00	2	9.42	9.47	-2	8,892	-0.02%
2018/08/14	2	9.43	0	0.00	9.40	2	8,779	0.02%
2018/08/13	4	9.67	0	0.00	9.41	4	8,740	0.05%
2018/08/10	1	9.93	1	10.15	9.90	0	8,652	0.00%
2018/08/09	5	9.98	0	0.00	9.90	5	8,576	0.06%
2018/08/07	5	10.00	0	0.00	9.99	5	8,627	0.06%
2018/07/31	0	0.00	4	10.06	10.05	-4	8,460	-0.05%
2018/07/30	2	9.83	0	0.00	9.84	2	8,265	0.02%
2018/07/27	30	9.93	1	9.90	9.94	29	8,189	0.35%
2018/07/26	1	10.15	8	9.67	9.93	-7	8,188	-0.09%
2018/07/25	6	9.58	0	0.00	9.43	6	7,901	0.08%
2018/07/24	0	0.00	13	9.44	9.60	-13	7,854	-0.17%
2018/07/23	4	9.34	2	9.47	9.27	2	7,740	0.03%
2018/07/20	7	9.56	3	9.45	9.45	4	7,682	0.05%
2018/07/19	14	9.70	0	0.00	9.62	14	7,608	0.18%
2018/07/18	5	9.73	11	9.80	9.84	-6	7,594	-0.08%
2018/07/17	2	9.91	2	10.00	9.75	0	7,524	0.00%
2018/07/16	10	9.93	11	10.01	9.91	-1	7,490	-0.01%
2018/07/13	4	9.83	22	9.96	9.78	-18	7,545	-0.24%
2018/07/12	12	9.80	4	9.86	9.83	8	7,462	0.11%
2018/07/11	8	9.88	10	9.98	9.77	-2	7,377	-0.03%
2018/07/10	8	9.91	12	9.93	9.80	-4	7,161	-0.06%
2018/07/09	18	9.85	9	9.90	9.73	9	7,024	0.13%
2018/07/06	7	9.80	11	9.96	10.05	-4	6,953	-0.06%
2018/07/05	21	10.08	36	9.90	10.10	-15	6,635	-0.23%
2018/07/04	6	9.23	2	9.34	9.22	4	6,214	0.06%
2018/07/03	10	9.57	10	9.67	9.25	0	6,154	0.00%
2018/07/02	14	9.60	0	0.00	9.51	14	6,049	0.23%
2018/06/29	15	10.20	3	10.13	10.10	12	5,919	0.20%
2018/06/28	14	9.46	10	9.75	10.05	4	5,578	0.07%
2018/06/27	11	9.44	2	9.36	9.17	9	5,241	0.17%
2018/06/26	2	9.55	0	0.00	9.63	2	5,075	0.04%
2018/06/22	4	10.25	4	10.35	10.30	0	4,825	0.00%
2018/06/21	2	10.55	4	10.63	10.30	-2	4,773	-0.04%
2018/06/20	8	10.33	6	10.43	10.35	2	4,649	0.04%
2018/06/19	4	10.65	4	10.53	10.45	0	4,689	0.00%
2018/06/15	2	11.05	2	11.20	10.90	0	4,558	0.00%
2018/06/14	2	11.05	0	0.00	11.05	2	4,454	0.04%
2018/06/13	0	0.00	4	11.18	11.20	-4	4,423	-0.09%
2018/06/12	4	11.00	4	11.14	11.05	0	4,287	0.00%
2018/06/11	17	11.08	0	0.00	11.00	17	4,138	0.41%
2018/06/08	2	11.15	0	0.00	11.10	2	4,107	0.05%
2018/06/07	2	11.25	0	0.00	11.25	2	4,124	0.05%
2018/06/06	0	0.00	2	11.30	11.35	-2	4,059	-0.05%
2018/06/05	19	11.25	0	0.00	11.15	19	3,980	0.48%
2018/06/04	10	11.65	0	0.00	11.60	10	3,868	0.26%
2018/06/01	30	11.58	0	0.00	11.75	30	3,752	0.80%
2018/05/17	0	0.00	10	11.65	11.60	-10	3,786	-0.26%
2018/05/15	0	0.00	1	12.00	11.90	-1	3,707	-0.03%
2018/05/07	10	12.25	0	0.00	12.25	10	3,605	0.28%
2018/04/27	0	0.00	2	12.00	12.10	-2	3,566	-0.06%
2018/04/18	0	0.00	2	12.70	12.75	-2	3,305	-0.06%
2018/04/10	0	0.00	6	12.58	12.55	-6	3,307	-0.18%
2018/04/03	0	12.65	0	0.00	12.75	0	3,329	0.00%
2018/04/02	1	12.75	0	0.00	12.75	1	3,330	0.03%
2018/03/31	1	12.70	0	0.00	12.75	1	3,322	0.03%
2018/03/22	0	0.00	2	14.00	13.50	-2	3,721	-0.05%
2018/03/14	1	13.70	0	0.00	13.70	1	3,618	0.03%
2018/03/01	0	0.00	10	13.60	13.65	-10	3,897	-0.26%
2018/02/22	5	14.15	0	0.00	13.65	5	3,895	0.13%
2018/02/09	10	11.90	0	0.00	12.35	10	3,686	0.27%
2018/02/05	0	0.00	1	13.55	13.60	-1	3,742	-0.03%
2018/01/31	2	13.80	0	0.00	13.90	2	3,926	0.05%
2018/01/30	5	14.05	5	14.10	13.85	0	3,982	0.00%
2018/01/24	0	0.00	5	14.10	14.20	-5	4,165	-0.12%
2018/01/23	1	14.35	0	0.00	14.20	1	4,245	0.02%
2018/01/17	0	0.00	2	14.30	14.30	-2	4,787	-0.04%
2018/01/15	5	14.30	0	0.00	14.25	5	4,994	0.10%
2018/01/12	0	0.00	10	14.05	14.15	-10	5,133	-0.19%
2018/01/10	2	13.80	3	13.95	13.80	-1	5,956	-0.02%
2018/01/08	5	14.25	10	14.35	14.15	-5	7,437	-0.07%
2018/01/05	0	0.00	2	14.00	14.10	-2	7,551	-0.03%
2018/01/04	0	0.00	3	13.97	14.05	-3	7,690	-0.04%
2018/01/03	0	0.00	20	14.05	13.95	-20	7,809	-0.26%
2018/01/02	0	0.00	1	14.00	13.95	-1	7,960	-0.01%