聯合再生 (3576)-華南永昌-內壢券商分點個股進出

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
▼0.05
漲幅
-0.41%
成交量
6,653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－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢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
2024/04/26	5	11.93	35	12.07	12.00	-30	7,426	-0.40%
2024/04/25	0	0.00	0.6	12.15	12.05	-0.6	7,662	-0.01%
2024/04/24	1	12.20	1	12.25	12.05	0	7,698	0.00%
2024/04/22	2.1	12.65	6	12.55	12.20	-3.9	7,631	-0.05%
2024/04/19	0	0.00	4	12.05	12.00	-4	7,542	-0.05%
2024/04/18	16	12.25	11	12.50	12.25	5	6,833	0.07%
2024/04/16	1	11.60	10	11.80	11.80	-9	6,582	-0.14%
2024/04/15	2	11.92	22	12.05	11.90	-20	6,527	-0.31%
2024/04/12	5	11.90	5	12.10	11.85	0	6,419	0.00%
2024/04/11	10	12.60	8.1	12.27	12.15	1.9	6,314	0.03%
2024/04/10	7	12.04	62	12.19	12.50	-55	5,971	-0.92%
2024/04/08	5	11.45	5	11.05	11.40	0	5,524	0.00%
2024/04/03	0	0.00	8	11.25	11.25	-8	5,460	-0.15%
2024/04/02	0	0.00	2	11.40	11.40	-2	5,472	-0.04%
2024/04/01	0	11.60	5	11.50	11.55	-5	5,505	-0.09%
2024/03/29	5	11.60	45	11.72	11.55	-40	5,513	-0.73%
2024/03/28	0	0.00	15	11.57	11.40	-15	5,385	-0.28%
2024/03/27	0	0.00	5	11.25	11.25	-5	5,309	-0.09%
2024/03/26	0.1	11.60	5	11.35	11.30	-4.9	5,274	-0.09%
2024/03/25	0	11.55	25	11.58	11.55	-25	5,276	-0.47%
2024/03/22	0	11.50	38	11.42	11.50	-38	5,269	-0.72%
2024/03/21	0	0.00	95	11.32	11.45	-95	5,203	-1.83%
2024/03/20	1.3	11.06	52	11.07	10.95	-50.7	5,035	-1.01%
2024/03/19	8	11.45	5	11.30	11.25	3	4,959	0.06%
2024/03/18	0	11.45	5	11.40	11.50	-5	4,899	-0.10%
2024/03/15	0	11.50	6	11.43	11.65	-6	4,880	-0.12%
2024/03/14	0	11.85	10	11.75	11.80	-10	4,672	-0.21%
2024/03/13	0	0.00	10	12.00	11.80	-10	4,622	-0.22%
2024/03/12	0.1	12.10	6	12.05	12.10	-5.9	4,585	-0.13%
2024/03/11	0	0.00	5	12.35	12.30	-5	4,592	-0.11%
2024/03/08	0.2	11.75	30.1	11.82	11.90	-29.9	4,587	-0.65%
2024/03/07	1.3	11.84	20.5	11.90	11.80	-19.3	4,495	-0.43%
2024/03/06	0	12.15	10	12.10	12.10	-10	4,423	-0.23%
2024/03/05	0	0.00	10	12.10	12.05	-10	4,373	-0.23%
2024/03/04	0	0.00	15	12.20	12.15	-15	4,335	-0.35%
2024/03/01	0	0.00	45	12.28	12.35	-45	4,316	-1.04%
2024/02/29	12	12.36	0	0.00	12.40	12	4,294	0.28%
2024/02/27	5	12.12	0	0.00	12.05	5	4,267	0.12%
2024/02/26	6	12.61	6	12.45	12.35	0	4,208	0.00%
2024/02/23	3	12.50	0	0.00	12.25	3	4,164	0.07%
2024/02/22	5	12.59	0	0.00	12.50	5	4,123	0.12%
2024/02/21	11	12.84	0	0.00	12.80	11	4,167	0.26%
2024/02/20	4	12.76	0	0.00	12.75	4	4,135	0.10%
2024/02/19	3	13.00	75	13.00	12.95	-72	4,117	-1.75%
2024/02/16	6	12.98	0	0.00	13.05	6	4,153	0.14%
2024/02/15	4	12.46	0	0.00	12.60	4	4,117	0.10%
2024/02/05	5.4	12.81	0	0.00	12.85	5.4	4,082	0.13%
2024/02/02	6.2	12.94	0	0.00	12.85	6.2	4,070	0.15%
2024/02/01	5	13.10	0	0.00	13.10	5	4,055	0.12%
2024/01/31	5	12.98	0	0.00	12.95	5	4,117	0.12%
2024/01/30	5	12.95	0	0.00	12.95	5	4,121	0.12%
2024/01/29	5	13.10	0	0.00	13.10	5	4,164	0.12%
2024/01/26	2	13.30	0	0.00	13.15	2	4,201	0.05%
2024/01/25	2	13.25	0	0.00	13.20	2	4,229	0.05%
2024/01/23	2	13.25	0	0.00	13.25	2	4,765	0.04%
2024/01/22	8.1	13.24	1	13.20	13.20	7.1	5,090	0.14%
2024/01/19	7.1	13.13	0	0.00	13.00	7.1	5,035	0.14%
2024/01/18	7.4	13.35	10	13.30	13.25	-2.6	4,714	-0.06%
2024/01/17	11	13.61	2	13.55	13.45	9	4,660	0.19%
2024/01/16	9	13.91	2	13.90	13.85	7	4,581	0.15%
2024/01/15	7	14.27	6	14.36	14.40	1	4,520	0.02%
2024/01/12	3	13.67	0	0.00	13.60	3	4,397	0.07%
2024/01/11	7	13.74	0	0.00	13.75	7	4,373	0.16%
2024/01/10	7	13.75	0	0.00	13.75	7	4,422	0.16%
2024/01/09	11	13.91	0	0.00	13.85	11	4,479	0.25%
2024/01/08	4	14.15	1	14.15	14.10	3	4,527	0.07%
2024/01/05	10	14.22	0	0.00	14.20	10	4,543	0.22%
2024/01/04	3	14.30	0	0.00	14.25	3	4,527	0.07%
2024/01/03	3	14.42	0	0.00	14.35	3	4,560	0.07%
2024/01/02	0	14.80	2	14.70	14.65	-2	4,540	-0.04%
2023/12/27	2	14.50	0	0.00	14.65	2	4,592	0.04%
2023/12/26	4	14.23	0	0.00	14.25	4	4,562	0.09%
2023/12/25	8	14.17	15	14.10	14.15	-7	4,559	-0.15%
2023/12/22	6	14.34	0	0.00	14.30	6	4,545	0.13%
2023/12/21	3	14.45	0	0.00	14.50	3	4,537	0.07%
2023/12/20	2	14.60	0	0.00	14.60	2	4,546	0.04%
2023/12/19	7	14.37	0	0.00	14.30	7	4,499	0.16%
2023/12/15	2	14.90	2	14.90	14.70	0	4,513	0.00%
2023/12/14	2	14.80	5	14.90	14.65	-3	4,431	-0.07%
2023/12/13	2	14.45	0	0.00	14.40	2	4,317	0.05%
2023/12/12	6	14.48	0	0.00	14.45	6	4,348	0.14%
2023/12/11	2	14.60	0	0.00	14.55	2	4,335	0.05%
2023/12/07	7	15.14	1	15.05	14.85	6	4,352	0.14%
2023/12/06	0	0.00	2	15.18	15.20	-2	4,387	-0.05%
2023/12/05	0	0.00	8	15.03	15.20	-8	4,337	-0.18%
2023/12/04	0	0.00	0.1	14.75	14.75	-0.1	4,242	0.00%
2023/11/30	0	0.00	2.3	14.79	14.80	-2.3	4,209	-0.05%
2023/11/27	3	15.10	2	14.95	14.85	1	4,221	0.02%
2023/11/24	1	15.00	5	15.01	15.05	-4	4,219	-0.09%
2023/11/22	3	14.75	1	14.75	14.70	2	4,209	0.05%
2023/11/21	0	0.00	2	14.85	14.80	-2	4,215	-0.05%
2023/11/20	2	14.70	4	14.83	14.70	-2	4,182	-0.05%
2023/11/15	0	0.00	1.2	13.97	14.30	-1.2	4,113	-0.03%
2023/11/14	0.2	13.80	0	0.00	13.80	0.2	4,048	0.00%
2023/11/13	5	13.80	43	13.80	13.80	-38	4,063	-0.94%
2023/11/10	0.2	14.30	5	14.29	14.10	-4.8	4,086	-0.12%
2023/11/09	0	0.00	2	14.65	14.55	-2	4,069	-0.05%
2023/11/08	6.1	14.85	0	0.00	14.90	6.1	4,143	0.15%
2023/11/06	3	14.98	5	14.94	14.90	-2	4,187	-0.05%
2023/11/03	10	14.60	0	0.00	14.60	10	4,170	0.24%
2023/11/02	2.1	14.65	20	14.65	14.65	-17.9	4,191	-0.43%
2023/11/01	1	14.65	3	14.60	14.70	-2	4,296	-0.05%
2023/10/31	81.2	15.65	17	15.19	14.90	64.2	4,304	1.49%
2023/10/30	6	15.00	26	14.80	15.40	-20	3,904	-0.51%
2023/10/27	0	0.00	1	14.00	14.00	-1	3,577	-0.03%
2023/10/26	0	13.95	0	0.00	13.95	0	3,627	0.00%
2023/10/25	0	0.00	6	14.20	14.15	-6	3,651	-0.16%
2023/10/23	0	0.00	9	13.94	13.85	-9	3,726	-0.24%
2023/10/20	3	13.83	20	13.80	13.80	-17	3,726	-0.46%
2023/10/19	5	14.01	0	0.00	14.10	5	3,736	0.13%
2023/10/18	6	13.82	13	13.80	14.10	-7	3,926	-0.18%
2023/10/17	2	13.88	0	0.00	13.75	2	3,902	0.05%
2023/10/16	1	14.15	2	13.80	14.00	-1	3,925	-0.03%
2023/10/13	0	14.35	0	0.00	14.10	0	3,909	0.00%
2023/10/12	2	14.40	0	0.00	14.35	2	3,974	0.05%
2023/10/11	0	14.40	0	0.00	14.40	0	4,101	0.00%
2023/10/06	1	14.70	1	14.55	14.55	0	4,147	0.00%
2023/10/05	1	14.65	0	0.00	14.65	1	4,189	0.02%
2023/10/04	2.1	14.40	0	0.00	14.25	2.1	4,177	0.05%
2023/10/03	2	14.75	1	14.75	14.60	1	4,336	0.02%
2023/10/02	18	14.94	0	0.00	14.85	18	4,401	0.41%
2023/09/26	2	14.70	0	0.00	14.60	2	4,555	0.04%
2023/09/25	1	14.85	0	0.00	14.85	1	4,579	0.02%
2023/09/22	2	14.63	1	14.65	14.65	1	4,646	0.02%
2023/09/21	5	14.65	0	0.00	14.60	5	4,658	0.11%
2023/09/20	0.1	15.10	3	14.90	14.80	-2.9	4,742	-0.06%
2023/09/19	1.1	15.16	0	0.00	15.10	1.1	4,755	0.02%
2023/09/15	0.1	15.30	0	0.00	15.30	0.1	4,822	0.00%
2023/09/14	1	15.40	0	0.00	15.35	1	4,946	0.02%
2023/09/13	1.2	15.21	0	0.00	15.25	1.2	5,030	0.02%
2023/09/12	0	0.00	2	15.30	15.20	-2	5,225	-0.04%
2023/09/11	3	15.45	10	15.45	15.30	-7	5,420	-0.13%
2023/09/08	2	15.80	0	0.00	15.70	2	5,451	0.04%
2023/09/07	1	15.85	1	15.85	15.85	0	5,672	0.00%
2023/09/06	1	16.05	0	0.00	15.95	1	5,977	0.02%
2023/09/05	0.1	16.15	0	0.00	16.15	0.1	6,021	0.00%
2023/09/04	1	16.10	0	0.00	16.15	1	6,062	0.02%
2023/09/01	10.1	16.30	0	0.00	16.20	10.1	6,088	0.17%
2023/08/31	1	16.25	0	0.00	16.45	1	6,112	0.02%
2023/08/30	2	16.15	2	16.20	16.25	0	6,144	0.00%
2023/08/29	1	16.00	0	0.00	16.05	1	6,195	0.02%
2023/08/24	1	15.90	0	0.00	15.80	1	6,275	0.02%
2023/08/23	2	15.93	1	15.90	15.85	1	6,355	0.02%
2023/08/22	3	16.02	3	16.02	15.90	0	6,395	0.00%
2023/08/21	0	16.40	0	0.00	16.30	0	6,385	0.00%
2023/08/18	4	16.25	0	0.00	16.20	4	6,415	0.06%
2023/08/17	1	16.00	0	0.00	16.20	1	6,474	0.02%
2023/08/16	1	15.85	16	15.86	16.10	-15	6,485	-0.23%
2023/08/15	0	16.30	0	0.00	16.30	0	6,500	0.00%
2023/08/14	3	16.28	1	16.20	16.10	2	6,590	0.03%
2023/08/11	3	16.65	0	0.00	16.60	3	6,549	0.05%
2023/08/10	4	16.78	0	0.00	16.55	4	6,538	0.06%
2023/08/09	1.5	17.07	2	16.90	17.00	-0.5	6,558	-0.01%
2023/08/08	4	17.21	0	0.00	17.00	4	6,657	0.06%
2023/08/07	4	16.93	3	17.00	17.20	1	6,687	0.01%
2023/08/04	3.4	17.37	1	17.40	17.30	2.4	6,604	0.04%
2023/08/02	2	17.68	0	0.00	17.60	2	6,725	0.03%
2023/08/01	0.5	17.90	0	0.00	17.75	0.5	6,678	0.01%
2023/07/31	3	17.85	5	17.95	17.80	-2	6,789	-0.03%
2023/07/28	2	17.98	0	0.00	17.90	2	6,790	0.03%
2023/07/27	1	17.95	0	0.00	18.00	1	6,788	0.01%
2023/07/26	4	17.95	0	0.00	17.95	4	6,820	0.06%
2023/07/25	3	18.05	2	18.05	18.05	1	6,812	0.01%
2023/07/24	5	18.21	0	0.00	18.10	5	6,828	0.07%
2023/07/21	0.2	18.20	2	18.10	18.60	-1.8	6,811	-0.03%
2023/07/19	7.1	18.10	0	0.00	18.05	7.1	6,766	0.10%
2023/07/18	3	18.65	9	18.65	18.55	-6	7,129	-0.08%
2023/07/17	0	18.40	1.2	18.50	18.55	-1.2	7,515	-0.02%
2023/07/14	2	17.95	0.7	17.95	17.95	1.3	8,323	0.02%
2023/07/13	3	18.10	0	0.00	18.00	3	8,462	0.04%
2023/07/12	1	18.35	0	0.00	18.25	1	8,462	0.01%
2023/07/11	2.1	18.33	0	0.00	18.25	2.1	8,552	0.02%
2023/07/10	8.1	18.35	0	0.00	18.25	8.1	9,092	0.09%
2023/07/07	1.2	18.88	0	0.00	18.90	1.2	9,047	0.01%
2023/07/06	2	19.03	0	0.00	19.00	2	9,020	0.02%
2023/07/05	0	0.00	0	19.40	19.15	0	8,991	0.00%
2023/07/04	5	19.50	8	19.36	19.25	-3	8,977	-0.03%
2023/06/30	1	19.50	0	0.00	19.60	1	8,956	0.01%
2023/06/28	3	19.42	6	19.45	19.25	-3	8,986	-0.03%
2023/06/27	0	0.00	1	19.40	19.30	-1	8,911	-0.01%
2023/06/21	0	0.00	12	19.35	19.40	-12	9,039	-0.13%
2023/06/20	16.3	19.22	12	19.41	19.30	4.3	9,105	0.05%
2023/06/19	0	0.00	14	19.21	19.15	-14	9,048	-0.15%
2023/06/16	14	19.26	3	19.40	19.55	11	9,125	0.12%
2023/06/15	17.1	18.95	5	18.95	18.80	12.1	9,265	0.13%
2023/06/14	7	19.13	4	19.20	19.05	3	9,371	0.03%
2023/06/13	5.7	19.10	32	19.16	19.10	-26.4	9,407	-0.28%
2023/06/12	8.2	19.40	0	0.00	19.40	8.2	9,322	0.09%
2023/06/09	0	0.00	0.4	20.15	20.25	-0.4	9,136	0.00%
2023/06/08	0	0.00	0.1	20.20	20.15	-0.1	9,162	0.00%
2023/06/06	0	0.00	12	20.20	20.20	-12	9,301	-0.13%
2023/06/05	1	20.20	2	20.20	20.20	-1	9,322	-0.01%
2023/05/31	0	20.15	10	20.20	20.15	-10	9,366	-0.11%
2023/05/30	10	20.40	0	0.00	20.05	10	9,329	0.11%
2023/05/29	0	0.00	1	20.40	20.30	-1	9,288	-0.01%
2023/05/26	0	0.00	10	20.10	20.00	-10	9,235	-0.11%
2023/05/23	1	20.25	4.1	20.29	20.30	-3.1	9,225	-0.03%
2023/05/22	9	20.16	5.1	20.15	20.00	3.9	9,203	0.04%
2023/05/19	6	20.09	10	20.05	20.00	-4	9,195	-0.04%
2023/05/18	5	20.10	0	0.00	20.05	5	9,159	0.05%
2023/05/17	1	20.30	1	20.30	20.30	0	9,077	0.00%
2023/05/15	3	20.35	0	0.00	20.20	3	9,009	0.03%
2023/05/12	1	19.90	1	20.00	20.00	0	8,930	0.00%
2023/05/11	100.1	20.16	0	0.00	20.15	100.1	8,805	1.14%
2023/05/10	2	20.35	0	0.00	20.35	2	8,752	0.02%
2023/05/09	1.1	20.40	0	0.00	20.35	1.1	8,722	0.01%
2023/05/03	0	0.00	1	20.80	20.75	-1	8,616	-0.01%
2023/05/02	1	20.95	1	21.00	20.90	0	8,716	0.00%
2023/04/26	1	20.60	0	0.00	20.70	1	8,742	0.01%
2023/04/25	101	20.60	0	0.00	20.55	101	8,729	1.16%	大買/鉅額交易
2023/04/24	2	20.85	0	0.00	20.85	2	8,652	0.02%
2023/04/21	112	21.17	2	21.00	20.90	110	8,590	1.28%	大買/鉅額交易
2023/04/20	4.1	21.83	21	22.04	21.45	-16.9	8,196	-0.21%
2023/04/19	204	22.65	11	22.65	22.35	193	7,784	2.48%	大買/鉅額交易
2023/04/18	1	21.55	35	21.54	21.35	-34	6,902	-0.49%
2023/04/17	15	21.23	1	21.20	21.15	14	6,677	0.21%
2023/04/14	0	0.00	1	21.45	21.25	-1	6,681	-0.01%
2023/04/13	5	21.70	20	21.68	21.55	-15	6,602	-0.23%
2023/04/12	15	21.17	2	21.10	21.15	13	6,043	0.22%
2023/04/11	0.3	20.95	0	0.00	20.85	0.3	6,028	0.01%
2023/04/10	1	20.95	2	20.95	20.90	-1	6,042	-0.02%
2023/04/07	11	21.13	0	0.00	21.05	11	6,071	0.18%
2023/04/06	0	0.00	10	20.95	20.95	-10	6,067	-0.16%
2023/03/31	1	21.05	0	0.00	20.95	1	6,075	0.02%
2023/03/29	2.5	20.81	0	0.00	20.85	2.5	6,035	0.04%
2023/03/28	0	0.00	20	20.95	20.90	-20	6,130	-0.33%
2023/03/27	10	21.35	0	0.00	21.10	10	6,130	0.16%
2023/03/24	0	0.00	2	20.90	20.90	-2	6,188	-0.03%
2023/03/23	0.1	20.95	1	20.90	20.90	-0.9	6,171	-0.01%
2023/03/22	4	21.26	205	21.05	21.05	-201	6,162	-3.26%	大賣/鉅額交易
2023/03/21	2	21.20	63	21.27	21.25	-61	6,225	-0.98%
2023/03/20	26	21.47	12	21.44	21.35	14	6,484	0.22%
2023/03/17	12	20.97	0	0.00	21.10	12	7,125	0.17%
2023/03/16	117	20.40	0	0.00	20.35	117	6,928	1.69%	大買/鉅額交易
2023/03/15	43	20.95	1	20.95	20.80	42	6,889	0.61%
2023/03/13	84	20.40	0	0.00	20.65	84	6,818	1.23%
2023/03/10	2.1	20.50	0	0.00	20.40	2.1	6,876	0.03%
2023/03/09	1	20.80	0	0.00	20.80	1	6,817	0.01%
2023/03/08	2	21.15	0	0.00	21.20	2	6,806	0.03%
2023/03/03	12	20.78	10	20.75	20.70	2	6,739	0.03%
2023/03/02	0	0.00	10	20.70	20.80	-10	6,747	-0.15%
2023/02/24	1	20.75	11	20.80	20.75	-10	6,775	-0.15%
2023/02/23	13	20.97	0	0.00	20.85	13	6,752	0.19%
2023/02/22	10	20.98	0	0.00	20.95	10	6,783	0.15%
2023/02/21	0	0.00	5	21.15	21.10	-5	6,789	-0.07%
2023/02/20	1	21.10	0.6	21.00	21.10	0.4	6,929	0.01%
2023/02/16	2	21.10	0	0.00	20.95	2	7,008	0.03%
2023/02/15	0	20.95	0	0.00	20.80	0	7,056	0.00%
2023/02/14	1	20.95	1	20.90	20.85	0	7,045	0.00%
2023/02/13	1	20.80	7	20.75	20.90	-6	7,067	-0.08%
2023/02/09	2	20.90	0	0.00	20.85	2	7,086	0.03%
2023/02/08	1	20.95	0	0.00	20.85	1	7,167	0.01%
2023/02/03	7	21.30	0	0.00	21.30	7	7,094	0.10%
2023/02/02	4	21.20	0	0.00	21.15	4	7,003	0.06%
2023/02/01	1	21.35	1	21.05	21.05	0	6,969	0.00%
2023/01/31	5	21.03	0	0.00	21.10	5	6,889	0.07%
2023/01/16	0	20.30	0	0.00	20.25	0	6,882	0.00%
2023/01/11	1	20.60	0	0.00	20.60	1	7,478	0.01%
2023/01/09	0	0.00	0.1	20.50	20.60	-0.1	7,588	0.00%
2023/01/04	0	0.00	10	20.85	20.75	-10	7,721	-0.13%
2023/01/03	0	0.00	0.6	20.65	20.60	-0.6	7,688	-0.01%
2022/12/28	1	20.60	0	0.00	20.55	1	7,602	0.01%
2022/12/26	0	0.00	5	20.65	20.65	-5	7,555	-0.07%
2022/12/23	5	20.35	0	0.00	20.40	5	7,543	0.07%
2022/12/21	3	20.40	0	0.00	20.30	3	7,578	0.04%
2022/12/16	9	20.97	0	0.00	20.75	9	7,550	0.12%
2022/12/13	7	21.21	0	0.00	21.00	7	7,418	0.09%
2022/12/12	21	22.01	10	21.45	21.40	11	7,373	0.15%
2022/12/09	6	22.43	34	22.34	22.10	-28	7,161	-0.39%
2022/12/07	0.1	20.78	2	20.70	20.60	-1.9	6,208	-0.03%
2022/12/06	2.1	21.10	0	0.00	20.85	2.1	6,176	0.03%
2022/12/05	7	21.43	0	0.00	21.35	7	6,212	0.11%
2022/11/28	3	20.65	0	0.00	20.75	3	6,348	0.05%
2022/11/24	0	0.00	1	21.00	21.00	-1	6,642	-0.02%
2022/11/22	2	21.15	0	0.00	21.10	2	7,803	0.03%
2022/11/18	6	21.70	0	0.00	21.45	6	7,974	0.08%
2022/11/17	0	0.00	1	21.75	21.80	-1	7,940	-0.01%
2022/11/14	1.1	21.45	0	0.00	21.50	1.1	7,942	0.01%
2022/11/11	0	0.00	10	21.30	21.35	-10	7,985	-0.13%
2022/11/03	2	21.05	0	0.00	21.05	2	8,574	0.02%
2022/11/02	0	0.00	2	21.15	21.05	-2	8,870	-0.02%
2022/10/28	7	21.19	2	20.95	20.90	5	9,022	0.06%
2022/10/27	0	0.00	4	21.50	21.50	-4	9,044	-0.04%
2022/10/26	0	0.00	5	21.48	21.30	-5	9,125	-0.05%
2022/10/25	4	21.70	1	21.70	21.40	3	9,205	0.03%
2022/10/24	1	22.15	0	0.00	21.95	1	9,308	0.01%
2022/10/21	1	21.10	4	21.10	22.15	-3	9,173	-0.03%
2022/10/20	5	21.84	0	0.00	21.25	5	8,860	0.06%
2022/10/19	3	21.73	1	21.70	21.55	2	8,679	0.02%
2022/10/17	0	0.00	2	20.70	20.70	-2	8,529	-0.02%
2022/10/13	1	20.20	0	0.00	20.25	1	8,557	0.01%
2022/10/11	5.1	21.12	0	0.00	20.90	5.1	8,518	0.06%
2022/09/30	1	21.00	2	21.25	21.55	-1	9,061	-0.01%
2022/09/29	1	21.35	0	0.00	21.25	1	9,108	0.01%
2022/09/28	4	21.00	1	21.15	20.95	3	9,233	0.03%
2022/09/27	1	21.45	3	21.30	21.60	-2	9,482	-0.02%
2022/09/26	0	0.00	1	21.25	21.35	-1	9,556	-0.01%
2022/09/23	1	22.70	0	0.00	22.15	1	9,608	0.01%
2022/09/21	0	0.00	8	22.45	22.20	-8	9,687	-0.08%
2022/09/20	1	22.95	0	0.00	22.75	1	9,734	0.01%
2022/09/19	16	22.89	2	23.15	22.65	14	9,927	0.14%
2022/09/16	0	0.00	2	22.73	23.50	-2	10,095	-0.02%
2022/09/15	0	0.00	1	22.85	22.95	-1	10,004	-0.01%
2022/09/14	0	0.00	1	22.40	22.90	-1	10,093	-0.01%
2022/09/13	0	0.00	10	22.80	22.75	-10	10,032	-0.10%
2022/09/12	1	22.75	0	0.00	22.85	1	10,040	0.01%
2022/09/08	10	22.40	1	22.30	22.35	9	9,987	0.09%
2022/09/06	3	21.85	5	22.00	21.80	-2	9,929	-0.02%
2022/09/05	4	22.86	4	22.78	22.55	0	9,851	0.00%
2022/09/02	16	23.31	11.2	23.03	23.00	4.8	9,766	0.05%
2022/09/01	10	23.25	13	23.21	23.10	-3	9,602	-0.03%
2022/08/31	6	23.04	6	23.13	23.05	0	9,400	0.00%
2022/08/30	7	23.65	8.2	23.59	23.20	-1.2	9,233	-0.01%
2022/08/29	18	22.76	15	22.95	22.80	3	8,396	0.04%
2022/08/26	1	22.45	5	22.88	22.90	-4	8,144	-0.05%
2022/08/25	5.3	22.44	6	22.59	22.60	-0.7	8,004	-0.01%
2022/08/22	5	22.60	0.4	22.25	22.25	4.6	7,874	0.06%
2022/08/19	0	0.00	1.1	22.56	22.50	-1.1	7,674	-0.01%
2022/08/18	1.2	22.38	1	22.55	22.50	0.2	7,580	0.00%
2022/08/17	0	0.00	2	22.50	22.30	-2	7,484	-0.03%
2022/08/16	18	22.60	5	22.65	22.25	13	7,429	0.17%
2022/08/15	0	0.00	12	22.64	22.60	-12	7,156	-0.17%
2022/08/12	3	22.08	0	0.00	22.15	3	7,003	0.04%
2022/08/11	0	0.00	2	22.05	22.00	-2	6,928	-0.03%
2022/08/10	2	21.93	25	21.80	21.80	-23	6,882	-0.33%
2022/08/09	5	22.10	0.1	22.00	21.65	4.9	6,884	0.07%
2022/08/08	0	0.00	5	21.80	21.85	-5	6,599	-0.08%
2022/08/03	0	20.65	5	20.65	20.65	-5	6,619	-0.08%
2022/08/02	1	21.00	10	20.85	20.80	-9	6,620	-0.14%
2022/07/29	5	21.20	0	0.00	22.00	5	6,639	0.08%
2022/07/27	0	0.00	5	20.60	20.70	-5	6,492	-0.08%
2022/07/20	20.1	20.84	0	0.00	20.80	20.1	6,688	0.30%
2022/07/14	0	0.00	14	20.15	20.45	-14	7,798	-0.18%
2022/07/12	1	20.85	0	0.00	20.45	1	8,358	0.01%
2022/07/11	16	21.43	0	0.00	21.80	16	8,455	0.19%
2022/07/08	1	22.75	1.8	22.68	22.70	-0.8	8,407	-0.01%
2022/07/07	0	0.00	3.8	22.04	22.50	-3.8	8,401	-0.05%
2022/07/06	3	22.52	23	22.10	22.10	-20	8,572	-0.23%
2022/07/05	23	22.87	8	22.86	23.00	15	8,882	0.17%
2022/07/04	0	0.00	1	22.30	22.10	-1	8,797	-0.01%
2022/07/01	5	22.70	5	22.60	21.70	0	8,866	0.00%
2022/06/29	0	0.00	3	22.85	22.75	-3	8,969	-0.03%
2022/06/28	0	0.00	14.1	22.69	22.75	-14.1	9,073	-0.16%
2022/06/27	15	23.00	12	22.88	22.95	3	9,092	0.03%
2022/06/24	5	23.00	9	22.59	23.00	-4	8,849	-0.05%
2022/06/23	8.1	21.95	11	21.80	21.90	-2.9	8,608	-0.03%
2022/06/22	3	21.88	1	22.35	21.50	2	8,572	0.02%
2022/06/21	6	20.99	0	0.00	21.00	6	8,505	0.07%
2022/06/20	3	20.80	0	0.00	20.70	3	8,566	0.04%
2022/06/17	0.1	20.10	1	20.35	20.95	-0.9	8,638	-0.01%
2022/06/16	0	0.00	1	20.85	20.15	-1	8,780	-0.01%
2022/06/15	0	0.00	1	20.55	20.70	-1	8,849	-0.01%
2022/06/14	14	20.09	0	0.00	20.25	14	8,979	0.16%
2022/06/13	2.1	20.68	5	20.65	20.55	-2.9	9,215	-0.03%
2022/06/07	1	21.30	7	21.42	21.55	-6	10,065	-0.06%
2022/06/06	14	21.70	3	21.50	21.70	11	10,690	0.10%
2022/06/02	3	21.30	0	0.00	21.15	3	10,781	0.03%
2022/06/01	0	0.00	10	21.40	21.40	-10	10,876	-0.09%
2022/05/27	0	0.00	2	20.95	20.95	-2	11,273	-0.02%
2022/05/26	10	21.00	0	0.00	20.95	10	11,356	0.09%
2022/05/19	1	20.85	0	0.00	21.20	1	11,471	0.01%
2022/05/18	1	21.05	13	21.27	21.20	-12	11,432	-0.10%
2022/05/17	10	21.10	0	0.00	21.20	10	11,390	0.09%
2022/05/11	2	20.70	0	0.00	20.60	2	11,184	0.02%
2022/05/10	1	19.55	0	0.00	19.70	1	11,069	0.01%
2022/05/09	5	20.00	0	0.00	19.80	5	11,017	0.05%
2022/05/06	9	20.77	0	0.00	20.80	9	10,871	0.08%
2022/05/05	1	21.30	10	21.50	21.25	-9	10,853	-0.08%
2022/04/27	4.1	22.04	3	22.10	21.60	1.1	10,817	0.01%
2022/04/25	7	22.65	2	23.00	22.50	5	10,615	0.05%
2022/04/22	2	22.70	7	22.76	23.25	-5	10,400	-0.05%
2022/04/21	3.1	23.30	0	0.00	23.25	3.1	9,605	0.03%
2022/04/20	0	24.00	0	0.00	23.80	0	9,366	0.00%
2022/04/19	12.1	23.99	0	0.00	23.95	12.1	9,296	0.13%
2022/04/18	8	24.21	10.6	24.33	24.35	-2.6	9,271	-0.03%
2022/04/15	0	0.00	1	23.50	23.70	-1	8,894	-0.01%
2022/04/14	0	0.00	2	23.60	23.65	-2	8,773	-0.02%
2022/04/13	0	23.25	40	23.23	23.25	-40	8,661	-0.46%
2022/04/12	10	23.30	1	23.45	23.40	9	8,609	0.10%
2022/04/11	40	24.02	21	24.22	23.90	19	8,374	0.23%
2022/04/07	0	0.00	11	22.95	22.70	-11	7,743	-0.14%
2022/04/06	10	23.60	15	23.40	23.70	-5	7,665	-0.07%
2022/04/01	21	23.10	0	0.00	22.95	21	7,409	0.28%
2022/03/31	0	0.00	7	23.02	23.00	-7	7,381	-0.09%
2022/03/30	6	22.85	6	22.97	22.75	0	7,214	0.00%
2022/03/28	0	22.55	2	22.75	22.55	-2	7,122	-0.03%
2022/03/25	2	22.35	25	22.37	22.30	-23	7,128	-0.32%
2022/03/24	15	23.18	9	22.97	22.80	6	7,162	0.08%
2022/03/23	20	22.73	20	22.90	22.70	0	7,174	0.00%
2022/03/22	1	23.35	1	23.00	23.00	0	7,179	0.00%
2022/03/21	0	22.50	3.1	23.12	22.75	-3.1	7,095	-0.04%
2022/03/18	0	0.00	1	22.70	22.50	-1	7,013	-0.01%
2022/03/17	1.4	22.53	0	0.00	22.55	1.4	7,110	0.02%
2022/03/16	0	21.75	6	22.73	22.75	-6	7,231	-0.08%
2022/03/15	10	22.15	1	22.65	21.60	9	7,164	0.13%
2022/03/14	7	22.62	0	0.00	22.45	7	7,123	0.10%
2022/03/11	22	22.63	1	22.75	22.90	21	7,050	0.30%
2022/03/10	21	22.91	15.7	22.95	22.95	5.3	6,979	0.08%
2022/03/09	14.1	22.74	7	23.22	23.65	7.1	6,733	0.11%
2022/03/08	0.1	21.45	3	21.60	21.60	-2.9	6,117	-0.05%
2022/03/07	2	21.00	0	0.00	21.00	2	6,009	0.03%
2022/03/03	0	21.50	0	0.00	22.00	0	6,020	0.00%
2022/03/02	0	21.50	2.1	21.31	21.65	-2.1	5,979	-0.04%
2022/03/01	0	20.70	0	0.00	20.90	0	5,906	0.00%
2022/02/24	0	0.00	8	20.15	20.05	-8	5,960	-0.13%
2022/02/23	3	20.15	0	0.00	20.15	3	5,973	0.05%
2022/02/22	0	0.00	6	20.15	20.05	-6	6,088	-0.10%
2022/02/21	0	0.00	4	20.26	20.35	-4	6,341	-0.06%
2022/02/18	0	0.00	5	20.32	20.45	-5	6,469	-0.08%
2022/02/15	1	20.20	0	0.00	20.20	1	7,106	0.01%
2022/02/14	1	20.25	0	0.00	20.25	1	7,305	0.01%
2022/02/08	0	0.00	1	20.60	20.60	-1	8,048	-0.01%
2022/02/07	0	0.00	2	20.13	20.20	-2	8,608	-0.02%
2022/01/26	2	19.85	1	20.00	20.00	1	8,921	0.01%
2022/01/25	2	19.93	0	0.00	19.85	2	9,549	0.02%
2022/01/24	3	19.95	0	0.00	20.00	3	10,844	0.03%
2022/01/21	3	20.40	1	20.35	20.30	2	11,035	0.02%
2022/01/20	2	20.75	0	0.00	20.60	2	11,323	0.02%
2022/01/19	1	20.80	0	0.00	20.60	1	11,427	0.01%
2022/01/18	2	20.80	0	0.00	20.80	2	11,556	0.02%
2022/01/14	7	20.76	0	0.00	20.75	7	11,855	0.06%
2022/01/11	1	21.60	0	0.00	21.60	1	13,037	0.01%
2022/01/10	15	21.00	0	0.00	20.90	15	13,003	0.12%
2022/01/06	1	21.40	5	21.45	21.05	-4	13,259	-0.03%
2022/01/05	1	21.75	2	21.75	21.70	-1	13,545	-0.01%
2022/01/04	0	0.00	7.4	21.75	21.75	-7.4	13,927	-0.05%
2021/12/29	6	21.97	1.6	21.80	22.00	4.4	14,026	0.03%
2021/12/28	10.1	21.95	15	21.75	21.75	-4.9	13,998	-0.04%
2021/12/24	11.2	21.92	0	0.00	21.70	11.2	14,303	0.08%
2021/12/22	0	0.00	1	21.85	21.70	-1	14,361	-0.01%
2021/12/21	1	21.55	2	21.55	21.60	-1	14,393	-0.01%
2021/12/20	8.3	22.01	0	0.00	21.80	8.3	14,384	0.06%
2021/12/17	0	0.00	1	21.70	21.00	-1	14,398	-0.01%
2021/12/15	2	21.48	1	21.40	21.40	1	14,447	0.01%
2021/12/14	2	21.70	0	0.00	21.50	2	14,583	0.01%
2021/12/13	7	22.67	20	22.58	22.20	-13	14,465	-0.09%
2021/12/10	1	22.30	3	22.87	22.60	-2	14,295	-0.01%
2021/12/09	2.4	22.07	24	21.97	22.00	-21.6	14,042	-0.15%
2021/12/08	8	21.30	33.1	21.53	21.80	-25.1	14,320	-0.18%
2021/12/07	0	21.33	1.4	21.41	21.25	-1.4	14,167	-0.01%
2021/12/06	0	0.00	3	21.43	21.30	-3	14,153	-0.02%
2021/12/03	0	0.00	7	21.71	21.20	-7	14,116	-0.05%
2021/12/02	3	20.53	17.2	20.60	20.45	-14.2	14,088	-0.10%
2021/12/01	0	21.10	1.1	21.00	20.90	-1.1	14,099	-0.01%
2021/11/30	1	20.85	5	21.00	21.20	-4	14,207	-0.03%
2021/11/29	15	20.39	8	20.57	20.45	7	14,247	0.05%
2021/11/26	4.2	21.03	21	21.15	20.95	-16.8	14,258	-0.12%
2021/11/25	1.1	21.71	0	0.00	21.65	1.1	14,227	0.01%
2021/11/24	3	22.10	14	22.00	22.05	-11	14,504	-0.08%
2021/11/23	5	21.66	4	21.99	21.70	1	14,742	0.01%
2021/11/22	1	21.65	3.9	21.69	21.75	-2.9	14,735	-0.02%
2021/11/19	2	21.43	7	21.57	21.35	-5	14,765	-0.03%
2021/11/18	10	21.88	5	21.75	21.75	5	14,732	0.03%
2021/11/17	41	22.96	33	22.61	22.50	8	14,670	0.05%
2021/11/16	1	22.60	1	22.80	22.50	0	14,935	0.00%
2021/11/15	39	22.36	32	22.48	22.55	7	14,983	0.05%
2021/11/12	11	22.20	28.1	22.30	22.25	-17.1	14,932	-0.11%
2021/11/11	6.6	23.42	14	23.62	23.15	-7.5	14,847	-0.05%
2021/11/10	10	23.74	4	23.80	23.70	6	14,722	0.04%
2021/11/09	0.3	24.10	8	24.06	24.10	-7.7	14,669	-0.05%
2021/11/08	10	23.76	1.2	23.91	23.65	8.8	14,719	0.06%
2021/11/05	28	23.60	45	23.72	23.65	-17	14,806	-0.11%
2021/11/04	14.3	24.12	14.6	23.97	24.10	-0.3	14,682	0.00%
2021/11/03	22	24.73	23	24.61	24.50	-1	14,380	-0.01%
2021/11/02	82	25.58	268.7	25.76	25.30	-186.7	14,362	-1.30%	大賣/鉅額交易
2021/11/01	255.1	26.22	85.8	26.17	26.25	169.3	14,124	1.20%	大買/鉅額交易
2021/10/29	13	23.55	1	23.40	23.90	12	13,178	0.09%
2021/10/28	23	23.82	17	23.87	23.95	6	13,133	0.05%
2021/10/27	0	0.00	2	22.73	22.75	-2	13,040	-0.02%
2021/10/26	13.1	22.19	0	0.00	22.70	13.1	13,367	0.10%
2021/10/25	11	22.86	0	0.00	22.65	11	13,637	0.08%
2021/10/22	5	23.05	0	0.00	22.70	5	14,821	0.03%
2021/10/21	0.1	23.40	5	23.15	22.75	-4.9	14,998	-0.03%
2021/10/20	3	23.80	1.7	24.09	24.00	1.3	14,928	0.01%
2021/10/19	1	22.90	29.8	24.06	24.50	-28.8	14,727	-0.20%
2021/10/18	9	22.76	7	22.81	22.90	2	14,316	0.01%
2021/10/15	1	22.10	3.1	22.35	22.75	-2.1	14,296	-0.01%
2021/10/14	3	21.95	0	0.00	22.25	3	14,279	0.02%
2021/10/13	1	21.95	11.1	22.30	22.45	-10.1	14,214	-0.07%
2021/10/12	6	21.88	6	21.69	21.70	0	14,119	0.00%
2021/10/08	0	0.00	2	20.60	20.65	-2	13,842	-0.01%
2021/10/07	2	20.33	2	20.38	20.40	0	13,995	0.00%
2021/10/06	1	19.95	0	0.00	20.00	1	14,097	0.01%
2021/10/05	2	19.30	0	0.00	19.80	2	14,260	0.01%
2021/10/04	0.6	19.95	0	0.00	19.80	0.6	14,762	0.00%
2021/10/01	2.1	21.27	4	21.35	20.70	-1.9	14,867	-0.01%
2021/09/30	0	20.35	0	0.00	20.50	0	14,827	0.00%
2021/09/29	0	0.00	1	20.40	20.25	-1	15,146	-0.01%
2021/09/28	0	0.00	1	20.40	20.65	-1	15,311	-0.01%
2021/09/27	1	20.25	0	0.00	20.05	1	15,834	0.01%
2021/09/23	0	0.00	1	20.25	20.20	-1	16,091	-0.01%
2021/09/22	0	0.00	1	21.25	21.30	-1	16,116	-0.01%
2021/09/17	1	21.50	1	21.75	21.95	0	16,284	0.00%
2021/09/15	10	21.10	10	21.10	20.95	0	17,530	0.00%
2021/09/14	2	21.35	0	0.00	20.90	2	17,821	0.01%
2021/09/13	0	0.00	1	21.80	21.10	-1	18,404	-0.01%
2021/09/08	0	0.00	3	21.08	20.80	-3	18,635	-0.02%
2021/09/07	1	20.50	0.5	20.65	20.95	0.5	18,817	0.00%
2021/09/06	1.4	21.61	3.6	21.38	21.30	-2.2	18,900	-0.01%
2021/09/02	3.6	21.60	6	21.40	21.50	-2.4	19,175	-0.01%
2021/09/01	6.5	21.51	1	21.50	21.70	5.5	19,483	0.03%
2021/08/30	0	0.00	8	21.42	21.15	-8	19,886	-0.04%
2021/08/26	0.2	20.05	0	0.00	20.10	0.2	20,182	0.00%
2021/08/24	1	20.15	0	0.00	19.70	1	20,664	0.00%
2021/08/23	1.3	20.15	4	20.41	20.15	-2.7	21,296	-0.01%
2021/08/20	2.3	20.26	4.3	20.08	20.00	-2	21,859	-0.01%
2021/08/19	0	0.00	6.6	19.45	19.45	-6.6	22,019	-0.03%
2021/08/18	15	19.15	0.1	19.40	19.45	14.9	22,648	0.07%
2021/08/17	2.1	19.84	15.8	19.48	19.45	-13.8	23,665	-0.06%
2021/08/16	0	0.00	0.6	19.10	18.80	-0.6	24,013	0.00%
2021/08/12	2.5	19.01	1	18.65	19.15	1.5	25,406	0.01%
2021/08/11	12.2	19.29	17.6	19.39	18.95	-5.4	25,631	-0.02%
2021/08/10	0.2	20.65	0	0.00	20.10	0.2	26,145	0.00%
2021/08/09	11.1	21.66	17.6	21.38	20.65	-6.4	27,431	-0.02%
2021/07/28	4	12.15	6	12.05	12.10	-2	27,456	-0.01%
2021/07/27	41	12.55	2	12.50	12.40	39	28,151	0.14%
2021/07/26	10	12.70	1	12.75	12.60	9	28,317	0.03%
2021/07/23	0	0.00	0.5	12.45	12.40	-0.5	28,410	0.00%
2021/07/22	6	12.56	1	12.40	12.45	5	28,583	0.02%
2021/07/21	4	12.58	3	12.85	12.55	1	28,801	0.00%
2021/07/20	1	13.15	5	13.04	13.00	-4	28,874	-0.01%
2021/07/19	21	13.16	24	13.30	13.35	-3	28,958	-0.01%
2021/07/15	0	0.00	4	12.65	12.65	-4	28,607	-0.01%
2021/07/14	5	12.65	0	0.00	12.45	5	28,957	0.02%
2021/07/13	2	12.53	0	0.00	12.40	2	29,463	0.01%
2021/07/12	2	12.78	0	0.00	12.70	2	29,746	0.01%
2021/07/09	6	12.79	5	12.89	12.75	1	30,041	0.00%
2021/07/08	5	12.89	1	12.95	12.85	4	31,265	0.01%
2021/07/07	1	12.80	10	12.89	12.75	-9	33,726	-0.03%
2021/07/06	3	12.95	7	13.04	12.90	-4	34,134	-0.01%
2021/07/05	3	13.20	7	13.06	13.05	-4	35,163	-0.01%
2021/07/02	0	0.00	6	12.97	12.95	-6	37,081	-0.02%
2021/07/01	10	12.99	3	12.97	12.95	7	38,048	0.02%
2021/06/30	13	13.38	7	13.36	13.10	6	38,615	0.02%
2021/06/28	4	13.00	0	0.00	13.00	4	39,619	0.01%
2021/06/25	5	13.24	0	0.00	13.15	5	41,277	0.01%
2021/06/24	0	0.00	16	13.41	13.35	-16	46,633	-0.03%
2021/06/23	40	13.36	33	13.37	13.25	7	48,348	0.01%
2021/06/22	5	13.01	9	12.93	12.85	-4	49,317	-0.01%
2021/06/21	3	12.97	0	0.00	12.90	3	50,384	0.01%
2021/06/17	5	13.45	17	13.41	13.45	-12	55,476	-0.02%
2021/06/16	25	13.85	25	13.76	13.40	0	57,902	0.00%
2021/06/15	0	0.00	3	13.40	13.30	-3	61,608	0.00%
2021/06/11	9	13.27	1	13.35	13.25	8	62,783	0.01%
2021/06/10	5	13.20	19	13.52	13.65	-14	63,293	-0.02%
2021/06/09	4	13.11	4	13.10	12.95	0	64,252	0.00%
2021/06/08	4	13.21	4	13.29	13.15	0	65,219	0.00%
2021/06/07	3	12.93	6	13.05	12.90	-3	65,302	0.00%
2021/06/04	6	13.07	112	13.05	13.00	-106	65,818	-0.16%	大賣/鉅額交易
2021/06/03	0	0.00	4	13.50	13.30	-4	65,757	-0.01%
2021/06/02	8	13.56	10	13.45	13.45	-2	65,797	0.00%
2021/06/01	2	13.55	1	13.70	13.60	1	65,993	0.00%
2021/05/31	117	13.63	3.6	13.46	13.40	113.4	66,043	0.17%	大買/鉅額交易
2021/05/28	3	13.65	4	13.85	13.60	-1	65,988	0.00%
2021/05/27	3	13.45	8	13.38	13.65	-5	65,984	-0.01%
2021/05/26	27.1	13.42	3	13.60	13.40	24.1	66,030	0.04%
2021/05/25	20	13.60	10	13.44	13.30	10	65,939	0.02%
2021/05/24	19.9	13.13	19	13.14	13.20	0.9	66,362	0.00%
2021/05/21	2.2	12.67	7	12.80	12.80	-4.8	66,382	-0.01%
2021/05/20	28	13.08	2	13.13	12.55	26	66,641	0.04%
2021/05/19	4	13.15	1	13.45	13.40	3	66,342	0.00%
2021/05/18	14.1	12.34	2	12.45	12.70	12.1	65,850	0.02%
2021/05/17	6	11.87	0	0.00	11.75	6	65,680	0.01%
2021/05/14	13.5	12.90	11	13.12	13.00	2.5	65,123	0.00%
2021/05/13	6	12.25	5	12.47	12.10	1	64,231	0.00%
2021/05/12	18	12.57	18	12.79	12.40	0	64,160	0.00%
2021/05/11	15.1	13.81	1	13.50	13.50	14.1	63,454	0.02%
2021/05/10	25	14.14	0	0.00	14.40	25	63,375	0.04%
2021/05/07	12.3	14.44	4	14.52	14.30	8.3	63,217	0.01%
2021/05/06	37	14.11	51	14.26	14.55	-14	62,680	-0.02%
2021/05/05	5.1	13.29	1	13.45	13.25	4.1	61,359	0.01%
2021/05/04	27	13.11	87	13.18	13.15	-60	61,278	-0.10%
2021/05/03	15	14.40	17	14.25	14.00	-2	60,540	0.00%
2021/04/29	13	14.35	9	14.36	14.25	4	60,757	0.01%
2021/04/28	9	14.56	11.2	14.55	14.50	-2.2	60,830	0.00%
2021/04/27	8	14.79	1	14.80	14.75	7	61,046	0.01%
2021/04/26	18	14.95	21	14.86	14.85	-3	60,973	0.00%
2021/04/23	23	14.72	73.3	14.65	14.90	-50.3	60,792	-0.08%
2021/04/22	23	14.64	21	14.84	14.40	2	60,614	0.00%
2021/04/21	82	14.95	70	14.95	14.90	12	60,059	0.02%
2021/04/20	41	15.11	30.1	14.91	14.95	11	59,827	0.02%
2021/04/19	39.1	14.89	70	14.96	14.95	-31	59,494	-0.05%
2021/04/16	0	0.00	3	15.28	15.10	-3	59,039	-0.01%
2021/04/15	26	15.08	104	15.20	15.05	-78	58,982	-0.13%	大賣/
2021/04/14	193	15.01	31	14.90	15.00	162	59,619	0.27%	大買/鉅額交易
2021/04/13	53	16.19	151	15.95	15.65	-98	58,650	-0.17%	大賣/
2021/04/12	140	15.64	44	15.70	15.65	96	56,342	0.17%	大買/
2021/04/09	21	15.52	25	15.68	15.55	-4	55,864	-0.01%
2021/04/08	93.3	15.74	66.1	15.70	15.80	27.2	54,943	0.05%
2021/04/07	29	14.85	88	15.09	15.05	-59	53,203	-0.11%
2021/04/06	36	14.74	33	14.68	14.60	3	52,725	0.01%
2021/04/01	28	14.92	119	14.97	14.85	-91	52,211	-0.17%	大賣/
2021/03/31	183	15.01	121	15.18	15.00	62	51,958	0.12%	大買/大賣/
2021/03/30	66	14.81	53	14.88	14.65	13	51,394	0.03%
2021/03/29	397	14.84	234	15.09	15.00	163	50,677	0.32%	大買/大賣/鉅額交易
2021/03/26	152.5	15.10	49	15.00	14.95	103.5	45,300	0.23%	大買/鉅額交易
2021/03/25	41	17.06	14	17.12	16.60	27	43,643	0.06%
2021/03/24	64	17.34	89.1	17.32	17.40	-25.1	42,336	-0.06%
2021/03/23	53.5	17.76	56	17.85	17.40	-2.5	41,295	-0.01%
2021/03/22	52	18.13	64	18.02	18.20	-12	39,032	-0.03%
2021/03/19	91	16.76	171.2	17.09	17.20	-80.2	36,232	-0.22%	大賣/
2021/03/18	195	16.94	83.1	16.66	16.75	111.9	33,893	0.33%	大買/鉅額交易
2021/03/17	0	15.55	59	15.50	15.60	-59	29,773	-0.20%
2021/03/16	51.2	15.15	21	15.06	15.10	30.2	28,731	0.11%
2021/03/15	51.2	15.36	55	15.26	15.10	-3.8	28,737	-0.01%
2021/03/12	10	14.61	5	14.52	14.50	5	27,446	0.02%
2021/03/11	9	14.23	0	0.00	14.30	9	26,865	0.03%
2021/03/10	20	14.40	20	14.23	14.20	0	26,788	0.00%
2021/03/09	5	13.67	1	13.80	13.70	4	26,523	0.02%
2021/03/08	14	13.96	0	0.00	13.70	14	26,742	0.05%
2021/03/05	49	13.97	20.2	13.75	13.80	28.8	26,823	0.11%
2021/03/04	0	14.20	2	14.28	14.20	-2	26,777	-0.01%
2021/03/03	24.1	14.30	11	14.31	14.20	13.1	26,723	0.05%
2021/03/02	0.1	14.30	33	14.36	14.05	-32.9	26,836	-0.12%
2021/02/26	1	14.15	20.1	14.05	14.15	-19.1	27,164	-0.07%
2021/02/25	2	14.05	0	0.00	14.05	2	27,541	0.01%
2021/02/24	13	14.39	39	14.30	14.05	-26	27,517	-0.09%
2021/02/23	30.1	13.87	0	0.00	13.95	30.1	26,909	0.11%
2021/02/22	22.1	13.94	3	13.60	13.95	19.1	27,099	0.07%
2021/02/19	23	13.38	4	13.25	13.35	19	26,952	0.07%
2021/02/18	1	13.20	2	13.20	13.10	-1	27,448	0.00%
2021/02/17	1	12.60	5	12.82	13.00	-4	27,595	-0.01%
2021/02/05	0	0.00	1	12.30	12.30	-1	27,592	0.00%
2021/02/04	0	0.00	5	12.40	12.30	-5	28,656	-0.02%
2021/02/03	5	12.60	3	12.43	12.30	2	29,210	0.01%
2021/02/02	7	11.98	2	11.85	12.05	5	29,161	0.02%
2021/02/01	0	0.00	5	12.00	11.70	-5	29,480	-0.02%
2021/01/29	11	12.02	0	0.00	11.80	11	30,036	0.04%
2021/01/28	1	12.20	0	0.00	12.15	1	31,355	0.00%
2021/01/27	0	0.00	1	12.50	12.55	-1	31,782	0.00%
2021/01/26	1	12.70	0	0.00	12.60	1	32,323	0.00%
2021/01/25	0.1	13.00	0	0.00	13.00	0.1	32,974	0.00%
2021/01/22	4	13.05	34	12.81	12.85	-30	34,069	-0.09%
2021/01/21	36	12.41	40	12.54	12.20	-4	34,596	-0.01%
2021/01/20	42	12.79	39	13.13	12.55	3	35,871	0.01%
2021/01/19	0	0.00	1	13.70	13.35	-1	36,549	0.00%
2021/01/18	52	13.15	9	13.22	13.10	43	37,259	0.12%
2021/01/15	6	13.40	0	0.00	13.50	6	37,999	0.02%
2021/01/14	6	13.85	4	13.64	13.70	2	39,228	0.01%
2021/01/13	4	13.70	0	0.00	13.65	4	40,424	0.01%
2021/01/12	18	13.91	10	13.70	13.80	8	42,439	0.02%
2021/01/11	0	0.00	18	13.99	13.85	-18	45,040	-0.04%
2021/01/08	2	13.88	13	13.87	13.90	-11	47,679	-0.02%
2021/01/07	6	14.33	87	14.46	14.20	-81	52,192	-0.16%
2021/01/06	5	13.90	0	0.00	13.75	5	52,765	0.01%
2021/01/05	0	0.00	3	14.30	14.25	-3	54,081	-0.01%
2021/01/04	9	14.23	12	14.25	14.20	-3	56,490	-0.01%
2020/12/31	0	0.00	4	14.46	14.25	-4	56,918	-0.01%
2020/12/30	10	14.50	11	14.50	14.50	-1	57,137	0.00%
2020/12/29	31	14.30	64	14.16	14.20	-33	57,549	-0.06%
2020/12/28	9.1	13.98	1	14.00	13.90	8.1	57,198	0.01%
2020/12/25	3	14.05	1	14.15	14.05	2	57,511	0.00%
2020/12/24	16	14.29	2	14.25	14.30	14	57,482	0.02%
2020/12/23	25	14.48	44	14.28	14.25	-19	57,179	-0.03%
2020/12/22	10	13.61	27	13.87	13.50	-17	57,318	-0.03%
2020/12/21	5	13.75	1	13.85	13.75	4	58,846	0.01%
2020/12/18	8.5	13.91	13	13.93	13.90	-4.5	60,344	-0.01%
2020/12/17	3.5	14.04	6	13.98	13.95	-2.5	60,371	0.00%
2020/12/16	57	14.14	1	14.15	14.10	56	60,417	0.09%
2020/12/15	10	14.11	13	14.02	14.00	-3	60,529	0.00%
2020/12/14	6	14.18	5	14.23	14.20	1	60,559	0.00%
2020/12/11	22	14.23	27	14.26	14.20	-5	60,646	-0.01%
2020/12/10	27	14.83	0	0.00	14.65	27	60,489	0.04%
2020/12/09	21	15.06	5.6	15.23	15.05	15.4	60,467	0.03%
2020/12/08	16	14.70	6	14.68	14.60	10	60,282	0.02%
2020/12/07	13	14.30	18	14.57	14.60	-5	60,792	-0.01%
2020/12/04	3.6	14.51	0	0.00	14.45	3.6	61,275	0.01%
2020/12/03	3	15.00	20	14.84	14.65	-17	61,855	-0.03%
2020/12/02	15	14.69	20	14.65	14.60	-5	62,700	-0.01%
2020/12/01	9	14.77	32	14.85	14.85	-23	64,275	-0.04%
2020/11/30	20	14.95	31	14.97	14.85	-11	66,002	-0.02%
2020/11/27	5	14.80	1	14.80	14.75	4	67,536	0.01%
2020/11/26	4	14.85	13	15.15	14.80	-9	68,433	-0.01%
2020/11/25	20	15.15	43	15.15	15.10	-23	69,254	-0.03%
2020/11/24	44	14.85	35	14.92	15.00	9	69,273	0.01%
2020/11/23	16	14.65	15	14.63	14.60	1	69,154	0.00%
2020/11/20	20	14.85	12	14.89	14.60	8	69,685	0.01%
2020/11/19	7	14.79	2	14.73	14.55	5	70,438	0.01%
2020/11/18	19.5	14.57	13	14.41	14.35	6.5	70,347	0.01%
2020/11/17	52	14.67	299	14.65	14.60	-247	70,759	-0.35%	大賣/鉅額交易
2020/11/16	289	14.00	20	14.08	13.95	269	71,329	0.38%	大買/鉅額交易
2020/11/13	2	14.28	0	0.00	14.20	2	72,394	0.00%
2020/11/12	45.5	13.98	32	14.14	14.35	13.5	73,439	0.02%
2020/11/11	57	14.69	102	14.66	14.55	-45	74,632	-0.06%	大賣/
2020/11/10	11	15.11	10	15.10	15.00	1	75,786	0.00%
2020/11/09	36	15.57	86	15.40	15.35	-50	76,049	-0.07%
2020/11/06	20	15.53	17	15.62	15.30	3	76,588	0.00%
2020/11/05	145	15.99	30	15.78	15.95	115	77,302	0.15%	大買/鉅額交易
2020/11/04	11.5	14.78	24	14.85	14.90	-12.5	77,017	-0.02%
2020/11/03	30.5	15.05	8	15.16	15.00	22.5	76,911	0.03%
2020/11/02	14	14.82	11	15.01	14.90	3	76,464	0.00%
2020/10/30	66	15.39	2	15.65	15.15	64	75,804	0.08%
2020/10/29	34	15.90	11	15.72	15.85	23	74,732	0.03%
2020/10/28	9	16.67	33	16.48	16.30	-24	73,799	-0.03%
2020/10/27	2	16.15	37	16.04	16.15	-35	72,319	-0.05%
2020/10/26	3	16.00	20	15.87	15.95	-17	71,786	-0.02%
2020/10/23	17	16.00	20	15.94	15.95	-3	71,077	0.00%
2020/10/22	44	15.76	50	15.73	15.55	-6	70,517	-0.01%
2020/10/21	21.8	16.48	10	16.37	16.25	11.8	69,331	0.02%
2020/10/20	41	16.41	21	16.34	16.45	20	68,175	0.03%
2020/10/19	60	15.90	226	15.99	16.40	-166	66,188	-0.25%	大賣/鉅額交易
2020/10/16	155	15.08	47.5	15.22	15.05	107.6	63,540	0.17%	大買/鉅額交易
2020/10/15	247	15.32	221	15.50	15.85	26	61,155	0.04%	大買/大賣/
2020/10/14	10	13.55	128	14.41	14.50	-118	56,636	-0.21%	大賣/鉅額交易
2020/10/13	43.1	12.67	63	12.58	13.20	-19.9	56,064	-0.04%
2020/10/12	71	12.74	184	12.54	13.10	-113	55,067	-0.21%	大賣/鉅額交易
2020/10/08	21.2	11.99	13	11.96	12.00	8.2	53,557	0.02%
2020/10/07	4.1	11.90	22	12.03	11.95	-17.9	54,234	-0.03%
2020/10/06	23	11.83	59	12.01	12.00	-36	54,714	-0.07%
2020/10/05	61	11.59	55	11.69	11.60	6	56,866	0.01%
2020/09/30	50	11.44	59	11.68	11.55	-9	57,299	-0.02%
2020/09/29	2	11.20	8	11.43	11.20	-6	57,565	-0.01%
2020/09/28	0	0.00	64	11.54	11.50	-64	57,670	-0.11%
2020/09/25	115	11.88	51.1	11.16	11.65	63.9	57,635	0.11%	大買/
2020/09/24	92	12.14	78	12.44	12.25	14	56,922	0.02%
2020/09/23	115	11.73	230.4	12.01	12.40	-115.4	55,894	-0.21%	大買/大賣/鉅額交易
2020/09/22	18.5	11.32	12	11.17	11.30	6.5	54,508	0.01%
2020/09/21	2.5	11.39	32	11.36	11.15	-29.5	54,392	-0.05%
2020/09/18	31	11.49	40	11.34	11.35	-9	54,222	-0.02%
2020/09/17	3	11.35	2	11.40	11.30	1	53,977	0.00%
2020/09/16	6	11.23	2	11.20	11.25	4	53,746	0.01%
2020/09/15	55	11.44	27	11.35	11.25	28	53,477	0.05%
2020/09/14	3	11.17	4	11.19	11.15	-1	53,372	0.00%
2020/09/11	25	11.54	20	11.40	11.45	5	52,856	0.01%
2020/09/10	2	11.78	38	11.83	11.80	-36	52,236	-0.07%
2020/09/09	296	11.90	153	11.74	11.85	143	51,490	0.28%	大買/大賣/鉅額交易
2020/09/08	87	11.32	51	11.37	11.30	36	50,570	0.07%
2020/09/07	172	11.94	14	11.94	11.80	158	49,709	0.32%	大買/鉅額交易
2020/09/04	69	12.32	673	12.52	12.25	-604	48,590	-1.24%	大賣/鉅額交易
2020/09/03	120	12.76	42	12.88	12.60	78	46,756	0.17%	大買/
2020/09/02	166	11.65	143	12.01	12.15	23	44,772	0.05%	大買/大賣/
2020/09/01	360	11.54	10	11.64	11.35	350	42,944	0.82%	大買/鉅額交易
2020/08/31	89	11.51	61	11.48	11.55	28	41,831	0.07%
2020/08/28	43	11.09	26	11.12	11.05	17	40,636	0.04%
2020/08/27	41	11.02	32	11.07	10.80	9	40,058	0.02%
2020/08/26	32	11.14	100	11.01	11.00	-68	39,773	-0.17%
2020/08/25	118	11.20	170	11.12	11.20	-52	38,973	-0.13%	大買/大賣/
2020/08/24	5	10.45	23	10.47	10.45	-18	37,894	-0.05%
2020/08/21	19	10.86	15	11.00	10.75	4	37,440	0.01%
2020/08/20	110	10.20	11	10.41	10.90	99	36,676	0.27%	大買/
2020/08/19	143	10.97	111	10.97	10.60	32	35,257	0.09%	大買/大賣/
2020/08/18	17.1	11.31	67.2	11.39	11.50	-50.1	33,791	-0.15%
2020/08/17	296	11.02	54	11.56	11.55	242	32,466	0.75%	大買/鉅額交易
2020/08/14	134	10.25	101.2	10.56	10.95	32.8	30,181	0.11%	大買/大賣/
2020/08/13	82	10.15	37	9.97	9.96	45	28,324	0.16%
2020/08/12	88	9.70	13	9.50	10.20	75	27,604	0.27%
2020/08/11	114.1	10.16	76	10.11	9.51	38.1	26,490	0.14%	大買/
2020/08/10	14	9.56	162	10.03	10.10	-148	24,920	-0.59%	大賣/鉅額交易
2020/08/07	9	9.21	141	9.26	9.20	-132	23,826	-0.55%	大賣/鉅額交易
2020/08/06	2	9.05	0	0.00	9.00	2	23,627	0.01%
2020/08/05	7	9.08	3	9.07	9.12	4	23,550	0.02%
2020/08/04	5	8.99	0	0.00	9.15	5	23,772	0.02%
2020/08/03	3	9.18	6	9.15	9.11	-3	24,090	-0.01%
2020/07/31	143	8.97	137	9.00	9.04	6	23,979	0.03%	大買/大賣/
2020/07/30	3	9.14	1	9.20	9.13	2	23,683	0.01%
2020/07/29	0	0.00	3.4	8.68	8.80	-3.4	23,017	-0.01%
2020/07/28	1	7.95	10	8.32	8.00	-9	22,728	-0.04%
2020/07/27	36	8.43	11	8.50	8.40	25	22,354	0.11%
2020/07/24	52	8.73	28.8	8.89	8.68	23.2	22,042	0.11%
2020/07/23	30	8.90	0	0.00	8.90	30	21,762	0.14%
2020/07/22	20	9.10	1	9.13	9.07	19	21,607	0.09%
2020/07/21	17	9.05	74	9.33	9.10	-57	21,425	-0.27%
2020/07/20	47	8.83	3	8.87	8.84	44	21,038	0.21%
2020/07/17	47	8.93	10	9.29	9.01	37	20,618	0.18%
2020/07/16	19	9.96	47	9.85	9.66	-28	19,632	-0.14%
2020/07/15	61	10.00	52	10.05	9.84	9	18,906	0.05%
2020/07/14	96	9.97	66	10.06	10.05	30	17,830	0.17%
2020/07/13	13	9.55	80	9.43	9.32	-67	16,549	-0.40%
2020/07/10	247	9.59	64.3	9.30	9.74	182.7	15,672	1.17%	大買/鉅額交易
2020/07/09	28	8.88	0	0.00	8.88	28	12,720	0.22%
2020/07/08	7	7.76	4	8.01	8.08	3	12,021	0.02%
2020/07/07	1.4	7.36	6	7.36	7.35	-4.6	11,217	-0.04%
2020/07/06	11	7.47	0	0.00	7.39	11	10,917	0.10%
2020/07/03	13	7.30	0	0.00	7.38	13	10,686	0.12%
2020/07/02	25	7.18	0	0.00	7.54	25	10,187	0.25%
2020/07/01	1	6.91	2	6.68	6.87	-1	9,376	-0.01%
2020/06/29	1	6.26	0	0.00	6.39	1	8,943	0.01%
2020/06/24	2	6.22	0	0.00	6.24	2	8,920	0.02%
2020/06/22	4	6.39	0	0.00	6.31	4	9,117	0.04%
2020/06/19	31	6.48	4	6.49	6.42	27	9,086	0.30%
2020/06/11	3	6.39	0	0.00	6.35	3	9,143	0.03%
2020/06/08	0	0.00	6	6.28	6.28	-6	9,352	-0.06%
2020/06/05	0.5	6.12	0	0.00	6.25	0.5	9,324	0.01%
2020/06/03	1	6.34	0	0.00	6.26	1	9,525	0.01%
2020/06/02	0	0.00	10	6.32	6.34	-10	9,368	-0.11%
2020/05/28	5	6.05	0	0.00	6.01	5	9,122	0.05%
2020/05/22	3	6.06	0	0.00	6.01	3	9,303	0.03%
2020/05/21	10	6.21	2	6.30	6.17	8	9,289	0.09%
2020/05/20	0	0.00	15	6.03	6.03	-15	9,182	-0.16%
2020/05/19	0.1	5.97	0	0.00	6.00	0.1	9,210	0.00%
2020/05/15	0	0.00	104	6.06	5.95	-104	9,153	-1.14%	大賣/鉅額交易
2020/05/14	109	6.21	155	6.12	6.04	-46	9,119	-0.50%	大買/大賣/
2020/05/13	157	6.35	2	6.35	6.26	155	8,923	1.74%	大買/鉅額交易
2020/05/12	0	0.00	20	5.85	5.92	-20	8,665	-0.23%
2020/05/11	3	6.06	2	5.97	5.92	1	8,542	0.01%
2020/05/08	23	5.99	12	6.03	6.13	11	8,164	0.13%
2020/05/07	0	0.00	2.8	5.58	5.58	-2.8	7,742	-0.04%
2020/05/05	1	5.10	0	0.00	5.15	1	7,524	0.01%
2020/04/30	4	5.26	0	0.00	5.28	4	7,474	0.05%
2020/04/21	3	5.13	0	0.00	5.06	3	7,942	0.04%
2020/04/17	0.2	5.21	0	0.00	5.22	0.2	8,285	0.00%
2020/04/09	4	5.26	0	0.00	5.17	4	8,576	0.05%
2020/03/27	0	0.00	10	5.07	5.04	-10	9,365	-0.11%
2020/03/26	3	5.03	2	4.90	5.14	1	9,345	0.01%
2020/03/25	10	4.82	0	0.00	4.77	10	9,561	0.10%
2020/03/20	0	4.51	0	0.00	4.51	0	9,751	0.00%
2020/03/19	0	0.00	20	4.33	4.33	-20	9,667	-0.21%
2020/03/18	0	0.00	3	4.85	4.80	-3	9,493	-0.03%
2020/03/17	0	0.00	3	4.80	4.71	-3	9,389	-0.03%
2020/03/16	15	5.37	0	0.00	5.01	15	9,307	0.16%
2020/03/13	1	5.24	0	0.00	5.34	1	9,188	0.01%
2020/03/12	1	5.90	2	5.86	5.82	-1	8,893	-0.01%
2020/03/10	2	6.15	2	6.28	6.33	0	8,693	0.00%
2020/03/09	9	6.56	0	0.00	6.46	9	8,566	0.11%
2020/03/04	3.3	6.82	0	0.00	6.87	3.3	8,536	0.04%
2020/03/03	0.7	6.91	0	0.00	6.91	0.7	8,797	0.01%
2020/03/02	2	6.80	0	0.00	6.81	2	8,785	0.02%
2020/02/27	2	7.00	0	0.00	6.99	2	8,683	0.02%
2020/02/25	0.3	7.15	0	0.00	7.15	0.3	8,513	0.00%
2020/02/24	2	7.20	0	0.00	7.20	2	8,484	0.02%
2020/02/20	20	7.41	0	0.00	7.44	20	8,350	0.24%
2020/02/18	2	7.38	2	7.42	7.37	0	8,277	0.00%
2020/02/14	0	0.00	2	7.35	7.32	-2	8,191	-0.02%
2020/02/13	0	0.00	2	7.39	7.35	-2	8,167	-0.02%
2020/02/12	2	7.30	0	0.00	7.29	2	8,160	0.02%
2020/02/11	1	7.26	0	0.00	7.32	1	8,162	0.01%
2020/02/10	0	0.00	2	7.30	7.38	-2	8,157	-0.02%
2020/02/07	4	7.18	0	0.00	7.14	4	8,001	0.05%
2020/02/05	2	7.16	0	0.00	7.23	2	7,956	0.03%
2020/02/03	3	6.95	0	0.00	7.07	3	7,923	0.04%
2020/01/30	16	7.34	132	7.13	7.16	-116	7,748	-1.50%	大賣/鉅額交易
2020/01/17	5	7.86	0	0.00	7.84	5	7,389	0.07%
2020/01/16	0	0.00	2	7.85	7.89	-2	7,305	-0.03%
2020/01/15	0.1	7.81	2	7.85	7.84	-1.9	7,183	-0.03%
2020/01/14	0	0.00	0.2	7.80	7.80	-0.2	7,099	0.00%
2020/01/13	0	0.00	9	7.86	7.84	-9	6,991	-0.13%
2020/01/10	4	7.54	0	0.00	7.54	4	6,679	0.06%
2020/01/08	2	7.48	6	7.53	7.42	-4	6,775	-0.06%
2020/01/07	0	0.00	30	7.40	7.39	-30	6,649	-0.45%
2020/01/06	0	0.00	1	7.49	7.44	-1	6,583	-0.02%
2020/01/03	10	7.56	14	7.56	7.50	-4	6,507	-0.06%
2019/12/31	104	7.58	0	0.00	7.66	104	6,164	1.69%	大買/鉅額交易
2019/12/30	24	7.90	14	7.83	7.93	10	5,704	0.18%
2019/12/27	0	0.00	50	7.35	7.36	-50	5,293	-0.94%
2019/12/26	20	7.39	0	0.00	7.39	20	5,246	0.38%
2019/12/25	51	7.47	50	7.44	7.42	1	5,228	0.02%
2019/12/20	90	7.74	12	7.68	7.53	78	5,169	1.51%
2019/12/19	0	0.00	4	7.32	7.45	-4	4,809	-0.08%
2019/12/18	15	7.17	0	0.00	7.18	15	4,680	0.32%
2019/12/17	0	0.00	2	7.20	7.14	-2	4,623	-0.04%
2019/12/13	2	7.11	0	0.00	7.07	2	4,624	0.04%
2019/12/06	2	7.07	2	7.05	7.05	0	4,824	0.00%
2019/12/05	2	7.11	1	7.12	7.13	1	4,853	0.02%
2019/11/28	4	7.37	3	7.29	7.20	1	4,844	0.02%
2019/11/27	0	0.00	4	7.70	7.67	-4	4,583	-0.09%
2019/11/26	0	0.00	1	7.67	7.62	-1	4,544	-0.02%
2019/11/20	2	7.68	0	0.00	7.66	2	4,552	0.04%
2019/11/15	0	0.00	2.1	7.86	7.81	-2.1	4,793	-0.04%
2019/11/11	3	7.85	0	0.00	7.85	3	4,969	0.06%
2019/11/08	0	8.03	0	0.00	8.08	0	4,978	0.00%
2019/11/07	1	8.03	0	0.00	8.04	1	5,060	0.02%
2019/11/05	1	8.15	0	0.00	8.16	1	5,195	0.02%
2019/11/01	1	8.15	0	0.00	8.17	1	5,341	0.02%
2019/10/31	1	8.28	0	0.00	8.25	1	5,421	0.02%
2019/10/29	7	8.19	0	0.00	8.20	7	5,487	0.13%
2019/10/28	2	8.27	0	0.00	8.24	2	5,622	0.04%
2019/10/25	3	8.34	0	0.00	8.32	3	5,842	0.05%
2019/10/23	1	8.34	0	0.00	8.34	1	5,909	0.02%
2019/10/21	0	0.00	3	8.40	8.39	-3	5,909	-0.05%
2019/10/17	1	8.37	5	8.38	8.40	-4	5,936	-0.07%
2019/10/16	6	8.52	2	8.38	8.48	4	5,922	0.07%
2019/10/15	0	0.00	10	8.14	8.14	-10	5,730	-0.17%
2019/10/08	0	0.00	1	8.35	8.30	-1	6,173	-0.02%
2019/10/07	0	0.00	1	8.22	8.22	-1	6,223	-0.02%
2019/10/04	0	0.00	1	8.29	8.30	-1	6,218	-0.02%
2019/10/03	0	0.00	1	8.15	8.24	-1	6,313	-0.02%
2019/10/02	0	0.00	1	8.23	8.20	-1	6,475	-0.02%
2019/10/01	10	8.29	0	0.00	8.27	10	6,504	0.15%
2019/09/27	3	8.18	0	0.00	8.18	3	6,516	0.05%
2019/09/26	5	8.33	0	0.00	8.35	5	6,495	0.08%
2019/09/24	0	0.00	1	8.58	8.53	-1	6,459	-0.02%
2019/09/23	1	8.69	0.2	8.61	8.61	0.8	6,441	0.01%
2019/09/20	2	8.34	0	0.00	8.34	2	6,316	0.03%
2019/09/18	2	8.57	0	0.00	8.51	2	6,270	0.03%
2019/09/09	0	0.00	13	8.32	8.32	-13	6,209	-0.21%
2019/09/06	12	8.30	10	8.40	8.35	2	6,269	0.03%
2019/09/05	0	0.00	1	8.22	8.16	-1	6,260	-0.02%
2019/09/03	0	0.00	4	8.09	8.08	-4	6,433	-0.06%
2019/09/02	5	8.07	0	0.00	8.14	5	6,460	0.08%
2019/08/23	4	8.09	1	8.10	8.06	3	6,593	0.05%
2019/08/21	11	8.18	0	0.00	8.18	11	6,694	0.16%
2019/08/20	0	0.00	1	8.28	8.25	-1	6,769	-0.01%
2019/08/16	3	7.83	0	0.00	7.80	3	6,953	0.04%
2019/08/15	0	0.00	2	7.59	7.60	-2	6,947	-0.03%
2019/08/12	2	8.11	0	0.00	8.25	2	7,258	0.03%
2019/08/08	1	8.13	0	0.00	8.03	1	7,605	0.01%
2019/08/07	0	0.00	2	8.00	8.02	-2	8,044	-0.02%
2019/08/05	1	8.54	0	0.00	8.44	1	7,997	0.01%
2019/08/02	0	0.00	1	8.77	8.69	-1	8,050	-0.01%
2019/07/30	0.6	9.00	31	9.27	9.04	-30.4	8,452	-0.36%
2019/07/29	32	9.18	1	8.90	9.31	31	8,448	0.37%
2019/07/26	13	8.81	0	0.00	8.86	13	8,306	0.16%
2019/07/25	0	0.00	10	8.62	8.64	-10	8,295	-0.12%
2019/07/24	0	0.00	10	8.68	8.60	-10	8,436	-0.12%
2019/07/22	0	0.00	1	8.66	8.61	-1	8,522	-0.01%
2019/07/18	1	8.86	0	0.00	8.81	1	8,555	0.01%
2019/07/17	2	8.96	0	0.00	8.95	2	8,601	0.02%
2019/07/16	1	8.91	0	0.00	9.01	1	8,642	0.01%
2019/07/15	4	8.64	1	8.47	8.75	3	8,667	0.03%
2019/07/12	0.3	8.77	1	9.02	8.82	-0.7	8,773	-0.01%
2019/07/10	12	9.25	0	0.00	9.21	12	8,825	0.14%
2019/07/09	3	9.14	0	0.00	9.14	3	9,076	0.03%
2019/07/08	3	9.34	0	0.00	9.28	3	9,176	0.03%
2019/07/03	1	9.73	0	0.00	9.75	1	10,024	0.01%
2019/07/02	1	9.89	0	0.00	9.90	1	10,284	0.01%
2019/07/01	3	9.86	0	0.00	9.80	3	10,322	0.03%
2019/06/28	2	9.80	0	0.00	9.77	2	10,465	0.02%
2019/06/27	0	0.00	0.1	9.90	9.96	-0.1	10,685	0.00%
2019/06/26	3	9.71	2	9.70	9.70	1	10,864	0.01%
2019/06/25	3	9.75	0	0.00	9.71	3	10,997	0.03%
2019/06/14	1	10.10	0	0.00	10.10	1	11,665	0.01%
2019/06/13	3	10.05	0	0.00	10.45	3	11,886	0.03%
2019/06/12	1	10.10	5	10.15	10.25	-4	12,243	-0.03%
2019/06/11	2	9.98	2	9.95	10.15	0	12,382	0.00%
2019/06/10	4	9.70	2	9.71	9.72	2	12,456	0.02%
2019/06/06	1	9.67	0	0.00	9.67	1	12,860	0.01%
2019/06/04	1	9.32	0	0.00	9.29	1	12,984	0.01%
2019/06/03	4	9.41	0	0.00	9.39	4	13,191	0.03%
2019/05/30	0	0.00	1	9.28	9.55	-1	13,473	-0.01%
2019/05/27	4	9.22	2	9.22	9.20	2	13,680	0.01%
2019/05/24	1	9.42	0	0.00	9.41	1	13,745	0.01%
2019/05/23	0	0.00	1	9.60	9.57	-1	13,712	-0.01%
2019/05/22	2	10.20	0	0.00	10.10	2	13,494	0.01%
2019/05/21	3	10.23	0	0.00	10.25	3	13,544	0.02%
2019/05/20	2	10.18	0	0.00	10.15	2	13,546	0.01%
2019/05/17	5	10.54	10	10.50	10.40	-5	13,430	-0.04%
2019/05/16	4	11.09	5.1	11.06	11.00	-1.1	13,088	-0.01%
2019/05/15	22	11.24	24	11.28	11.50	-2	12,823	-0.02%
2019/05/13	1	10.60	0	0.00	10.65	1	12,379	0.01%
2019/05/10	5	10.80	5	10.55	10.60	0	12,340	0.00%
2019/05/09	10	11.15	0	0.00	10.75	10	12,232	0.08%
2019/05/08	5	10.70	0	0.00	10.90	5	12,086	0.04%
2019/05/07	3	10.60	36	10.75	10.95	-33	11,952	-0.28%
2019/05/03	0	0.00	1	10.35	10.40	-1	11,589	-0.01%
2019/04/30	30	10.46	4	10.45	10.50	26	11,547	0.23%
2019/04/29	2	10.70	0	0.00	10.65	2	11,452	0.02%
2019/04/26	2	10.90	0	0.00	10.90	2	11,404	0.02%
2019/04/24	1	10.95	41	10.99	10.90	-40	11,821	-0.34%
2019/04/23	0	0.00	1	10.85	11.00	-1	11,786	-0.01%
2019/04/22	0	0.00	11	11.00	10.90	-11	11,859	-0.09%
2019/04/18	2	10.95	0	0.00	10.65	2	11,714	0.02%
2019/04/16	1	11.00	31	11.00	10.95	-30	11,434	-0.26%
2019/04/15	1	11.15	4	11.19	11.20	-3	11,228	-0.03%
2019/04/12	3	10.82	25	10.75	10.75	-22	10,991	-0.20%
2019/04/11	27	10.97	4.2	10.96	10.95	22.8	10,838	0.21%
2019/04/10	11	10.59	0	0.00	10.65	11	10,462	0.11%
2019/04/09	16	10.32	5	10.35	10.30	11	10,242	0.11%
2019/04/08	50	10.14	105	10.10	10.15	-55	10,017	-0.55%	大賣/
2019/04/02	2	9.85	0	0.00	9.82	2	9,654	0.02%
2019/04/01	0	0.00	14.4	9.90	9.78	-14.4	9,512	-0.15%
2019/03/29	2	9.48	0	0.00	10.00	2	9,258	0.02%
2019/03/27	0	0.00	1	9.35	9.39	-1	9,078	-0.01%
2019/03/22	3	9.09	0	0.00	9.07	3	8,826	0.03%
2019/03/21	0	0.00	20	9.18	9.04	-20	8,770	-0.23%
2019/03/20	0	0.00	1	9.23	9.24	-1	8,636	-0.01%
2019/03/19	1	9.36	0	0.00	9.29	1	8,566	0.01%
2019/03/18	4	9.58	0	0.00	9.52	4	8,363	0.05%
2019/03/15	2	9.99	0	0.00	9.81	2	8,083	0.02%
2019/03/14	0	9.56	2	9.53	9.64	-2	7,652	-0.03%
2019/03/12	0	0.00	1	9.66	9.53	-1	7,287	-0.01%
2019/03/08	0	0.00	1	8.93	8.93	-1	6,866	-0.01%
2019/03/07	2	9.11	0	0.00	9.00	2	6,811	0.03%
2019/03/05	0	0.00	2	8.86	8.92	-2	6,744	-0.03%
2019/03/04	0	0.00	16	8.78	8.76	-16	6,684	-0.24%
2019/02/27	2	8.68	8	8.77	8.75	-6	6,813	-0.09%
2019/02/26	0	0.00	3	8.71	8.70	-3	7,077	-0.04%
2019/02/25	0	0.00	4	8.43	8.48	-4	6,944	-0.06%
2019/02/20	2	8.33	18	8.32	8.33	-16	7,083	-0.23%
2019/02/19	10	8.26	0	0.00	8.27	10	7,309	0.14%
2019/02/18	0	0.00	46	8.12	8.05	-46	7,354	-0.63%
2019/02/15	5	8.06	25	8.09	8.04	-20	7,596	-0.26%
2019/02/14	0	0.00	101	8.18	8.23	-101	7,616	-1.33%	大賣/鉅額交易
2019/02/13	12	8.01	0	0.00	7.99	12	7,528	0.16%
2019/02/12	21	8.06	0	0.00	8.10	21	7,562	0.28%
2019/02/11	3	8.16	0	0.00	8.13	3	7,594	0.04%
2019/01/29	0	0.00	10	8.19	8.24	-10	8,052	-0.12%
2019/01/28	10	8.39	0	0.00	8.31	10	8,279	0.12%
2019/01/23	20	8.40	0	0.00	8.33	20	8,691	0.23%
2019/01/22	20	8.29	0	0.00	8.30	20	8,746	0.23%
2019/01/18	5	8.59	0	0.00	8.57	5	9,118	0.05%
2019/01/16	97	8.70	1	8.43	8.82	96	9,302	1.03%
2019/01/15	50	8.32	10	8.31	8.22	40	9,044	0.44%
2019/01/14	10	8.40	0	0.00	8.30	10	9,139	0.11%
2019/01/11	0	0.00	2	8.09	8.05	-2	9,109	-0.02%
2019/01/07	0	0.00	2	8.02	7.89	-2	9,316	-0.02%
2019/01/02	5	7.91	1	7.83	7.84	4	9,825	0.04%
2018/12/28	0	0.00	7	7.75	7.83	-7	9,845	-0.07%
2018/12/26	1	7.26	0	0.00	7.21	1	9,969	0.01%
2018/12/24	5	7.45	10	7.45	7.45	-5	10,430	-0.05%
2018/12/21	0	0.00	5	7.38	7.66	-5	10,775	-0.05%
2018/12/20	5	7.31	0	0.00	7.28	5	10,779	0.05%
2018/12/19	10	7.71	0	0.00	7.72	10	10,765	0.09%
2018/12/12	0	0.00	5	8.48	8.48	-5	12,074	-0.04%
2018/12/11	5	8.34	0	0.00	8.34	5	12,124	0.04%
2018/12/07	0	0.00	2	8.47	8.47	-2	12,233	-0.02%
2018/12/03	0	0.00	50	8.82	8.82	-50	12,485	-0.40%
2018/11/30	50	8.82	71	8.80	8.79	-21	12,504	-0.17%
2018/11/29	40	8.90	26	8.80	8.79	14	12,528	0.11%
2018/11/28	1	9.05	3	9.02	8.91	-2	12,586	-0.02%
2018/11/27	20	8.69	20	8.57	8.65	0	12,825	0.00%
2018/11/26	14	8.54	160	8.61	8.56	-146	13,225	-1.10%	大賣/鉅額交易
2018/11/23	40	8.62	45	8.60	8.66	-5	13,236	-0.04%
2018/11/21	51	8.00	50	7.99	8.07	1	12,797	0.01%
2018/11/19	0	0.00	2	7.74	7.72	-2	12,580	-0.02%
2018/11/16	72	7.44	40	7.47	7.42	32	12,602	0.25%
2018/11/15	5	7.84	0	0.00	7.87	5	12,376	0.04%
2018/11/14	50	8.21	35	8.20	8.05	15	12,509	0.12%
2018/11/09	0.3	7.90	0	0.00	7.86	0.3	12,280	0.00%
2018/11/08	1	8.19	0	0.00	8.02	1	12,268	0.01%
2018/11/07	2.3	8.00	2	8.02	8.04	0.3	12,213	0.00%
2018/11/06	4	8.22	37	8.12	7.82	-33	12,136	-0.27%
2018/11/05	31	7.58	0	0.00	7.88	31	11,863	0.26%
2018/11/02	0	0.00	2	7.39	7.30	-2	11,631	-0.02%
2018/11/01	4	7.11	2	7.08	7.07	2	11,396	0.02%
2018/10/31	1	6.88	50	6.90	6.87	-49	11,320	-0.43%
2018/10/30	50	6.85	91	6.72	6.72	-41	11,268	-0.36%
2018/10/29	102	6.80	100	6.53	6.73	2	11,211	0.02%	大買/
2018/10/26	104	6.91	101	7.00	6.70	3	11,005	0.03%	大買/大賣/
2018/10/25	117	7.17	0	0.00	6.93	117	10,861	1.08%	大買/鉅額交易
2018/10/23	0.1	7.85	0	0.00	7.80	0.1	10,742	0.00%
2018/10/22	1	7.87	0	0.00	7.93	1	10,760	0.01%
2018/10/18	1.2	8.05	50	8.02	8.02	-48.8	10,884	-0.45%
2018/10/15	50	8.27	50	8.11	8.08	0	10,876	0.00%
2018/10/12	55	8.00	55	7.93	8.09	0	10,873	0.00%
2018/10/11	55	8.16	5	8.08	8.07	50.1	10,834	0.46%
2018/10/09	0.1	9.00	1	8.91	8.96	-0.9	10,534	-0.01%
2018/10/08	1	9.30	50	9.20	9.17	-49	10,615	-0.46%
2018/10/05	100	9.26	95	9.27	9.20	5	10,621	0.05%
2018/10/04	47	9.68	52	9.60	9.55	-5	10,495	-0.05%
2018/10/03	100	9.70	0	0.00	9.47	100	10,606	0.94%
2018/10/02	5	9.88	100	9.80	9.72	-95	10,614	-0.89%
2018/10/01	21	10.48	0	0.00	10.10	21	10,406	0.20%
2018/09/28	30	10.40	0	0.00	10.50	30	10,484	0.29%
2018/09/27	1	10.25	0	0.00	10.25	1	10,809	0.01%
2018/09/21	1	10.50	5	10.45	10.50	-4	10,771	-0.04%
2018/09/20	52	10.46	52	10.61	10.35	0	10,955	0.00%
2018/09/19	10	10.50	39	10.55	10.55	-29	10,733	-0.27%
2018/09/18	30	9.63	0	0.00	9.62	30	10,399	0.29%
2018/09/17	1	9.40	0	0.00	9.27	1	10,451	0.01%
2018/09/06	0	0.00	5	10.00	9.86	-5	10,348	-0.05%
2018/09/05	0	0.00	2	9.86	9.85	-2	10,381	-0.02%
2018/09/03	6	10.02	4	10.10	9.88	2	10,304	0.02%
2018/08/31	10	9.82	20	9.39	9.85	-10	9,893	-0.10%
2018/08/30	1	9.24	0	0.00	9.30	1	9,459	0.01%
2018/08/27	0	0.00	12	9.00	8.95	-12	9,500	-0.13%
2018/08/15	0	0.00	2	9.24	9.47	-2	8,892	-0.02%
2018/08/14	0	0.00	1	9.46	9.40	-1	8,779	-0.01%
2018/08/13	17	9.52	0	0.00	9.41	17	8,740	0.19%
2018/08/07	2	10.13	20	10.00	9.99	-18	8,627	-0.21%
2018/07/27	20	9.93	0	0.00	9.94	20	8,189	0.24%
2018/07/26	30	10.05	33	9.95	9.93	-3	8,188	-0.04%
2018/07/25	3	9.67	0	0.00	9.43	3	7,901	0.04%
2018/07/23	0	0.00	2	9.46	9.27	-2	7,740	-0.03%
2018/07/20	0	0.00	1	9.46	9.45	-1	7,682	-0.01%
2018/07/19	0	0.00	50	9.65	9.62	-50	7,608	-0.66%
2018/07/17	100	9.75	6	9.83	9.75	94	7,524	1.25%
2018/07/16	2	10.03	1	9.96	9.91	1	7,490	0.01%
2018/07/11	0	0.00	8	9.98	9.77	-8	7,377	-0.11%
2018/07/06	50	10.00	0	0.00	10.05	50	6,953	0.72%
2018/07/05	9	9.86	27	10.01	10.10	-18	6,635	-0.27%
2018/07/04	0	0.00	1	9.24	9.22	-1	6,214	-0.02%
2018/07/03	0	0.00	2	9.72	9.25	-2	6,154	-0.03%
2018/07/02	20	9.78	0	0.00	9.51	20	6,049	0.33%
2018/06/29	2	10.25	15.4	10.00	10.10	-13.4	5,919	-0.23%
2018/06/28	4	9.66	17	9.80	10.05	-13	5,578	-0.23%
2018/06/27	10	9.45	0	0.00	9.17	10	5,241	0.19%
2018/06/26	11	9.88	9	9.98	9.63	2	5,075	0.04%
2018/06/21	2	10.38	0	0.00	10.30	2	4,773	0.04%
2018/06/19	105	10.52	0	0.00	10.45	105	4,689	2.24%	大買/鉅額交易
2018/06/15	2	10.90	0	0.00	10.90	2	4,558	0.04%
2018/06/13	16	11.05	0	11.15	11.20	16	4,423	0.36%
2018/06/12	0	0.00	3	11.30	11.05	-3	4,287	-0.07%
2018/06/08	15	11.16	0	0.00	11.10	15	4,107	0.37%
2018/06/05	16	11.19	0	0.00	11.15	16	3,980	0.40%
2018/05/30	0	0.00	5	11.40	11.40	-5	3,648	-0.14%
2018/05/29	2	11.60	0	0.00	11.60	2	3,614	0.06%
2018/05/28	0	0.00	1	11.70	11.60	-1	3,598	-0.03%
2018/05/24	0	0.00	5	11.90	11.75	-5	3,569	-0.14%
2018/05/23	13	11.58	0	0.00	11.50	13	3,513	0.37%
2018/05/17	11	11.67	0	0.00	11.60	11	3,786	0.29%
2018/05/16	7	11.83	0	0.00	11.60	7	3,781	0.19%
2018/05/11	5	12.14	0	0.00	12.10	5	3,737	0.13%
2018/05/08	3	12.30	0	0.00	12.30	3	3,613	0.08%
2018/04/19	0	0.00	23	13.70	13.10	-23	3,508	-0.66%
2018/04/16	1	12.95	0	0.00	12.90	1	3,300	0.03%
2018/04/13	3	13.20	3	13.45	13.00	0	3,314	0.00%
2018/04/12	5	13.00	0	0.00	13.15	5	3,364	0.15%
2018/04/11	0	0.00	10	12.75	12.75	-10	3,304	-0.30%
2018/03/30	0	0.00	1	12.80	12.80	-1	3,328	-0.03%
2018/03/29	0	0.00	20	13.00	12.95	-20	3,345	-0.60%
2018/03/28	0	0.00	3	12.95	12.70	-3	3,330	-0.09%
2018/03/27	10	12.95	3	13.00	12.90	7	3,390	0.21%
2018/03/02	0	13.40	0	0.00	13.40	0	3,884	0.00%
2018/02/23	10	13.65	0	0.00	13.80	10	3,895	0.26%
2018/02/22	0	13.70	10	14.00	13.65	-10	3,895	-0.26%
2018/02/21	0	0.00	11	13.15	13.60	-11	3,765	-0.29%
2018/02/12	15	12.28	0	0.00	12.40	15	3,656	0.41%
2018/02/08	5	12.65	0	0.00	12.50	5	3,652	0.14%
2018/02/07	2	12.70	0	0.00	12.70	2	3,774	0.05%
2018/02/05	6	13.48	10	13.55	13.60	-4	3,742	-0.11%
2018/02/02	5	13.80	0	0.00	13.80	5	3,774	0.13%
2018/02/01	11	13.86	0	0.00	13.85	11	3,884	0.28%
2018/01/30	2	13.95	0	0.00	13.85	2	3,982	0.05%
2018/01/29	2	13.90	0	0.00	13.85	2	4,050	0.05%
2018/01/26	2	14.00	0	0.00	14.05	2	4,070	0.05%
2018/01/22	10	14.24	0	0.00	14.20	10	4,255	0.24%
2018/01/18	5	14.19	0	0.00	14.15	5	4,562	0.11%
2018/01/17	0	0.00	3	14.30	14.30	-3	4,787	-0.06%
2018/01/16	12	14.23	1	14.20	14.20	11	4,843	0.23%
2018/01/15	11	14.41	0	0.00	14.25	11	4,994	0.22%
2018/01/12	0	0.00	3	14.10	14.15	-3	5,133	-0.06%
2018/01/10	2	13.80	0	0.00	13.80	2	5,956	0.03%
2018/01/09	3	14.00	0	0.00	14.00	3	7,369	0.04%
2018/01/08	0	0.00	20	14.40	14.15	-20	7,437	-0.27%
2018/01/05	10	14.00	0	0.00	14.10	10	7,551	0.13%
2018/01/04	35	14.00	0	0.00	14.05	35	7,690	0.46%
2018/01/02	2	13.95	0	0.00	13.95	2	7,960	0.03%