精金 (3049)-致和-佳里券商分點個股進出

台股 » 個股 » 精金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精金

(3049)

可現股當沖

股價
7.73
漲跌
▼0.16
漲幅
-2.03%
成交量
1,926張
產業
上市光電類股
325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

精金 (3049)籌碼相關－致和-佳里券商分點個股進出

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

致和-佳里券商分點個股進出
致和-佳里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	4	7.71	1	7.69	7.73	3	1,911	0.16%
2024/04/18	0	0.00	10	7.85	7.89	-10	1,897	-0.53%
2024/04/17	0	0.00	1	7.90	7.92	-1	1,889	-0.05%
2024/04/16	3	7.94	3	7.76	7.77	0	1,906	0.00%
2024/04/11	1	8.26	1	8.33	8.25	0	1,840	0.00%
2024/04/10	1	8.33	1	8.40	8.33	0	1,831	0.00%
2024/04/03	1	8.24	0	0.00	8.24	1	1,821	0.05%
2024/03/29	0	0.00	1	8.32	8.29	-1	1,889	-0.05%
2024/03/27	0	0.00	10	8.26	8.23	-10	1,880	-0.53%
2024/03/25	1	8.32	0	0.00	8.31	1	1,868	0.05%
2024/03/15	1	8.16	1	8.23	8.18	0	1,801	0.00%
2024/03/14	0	0.00	1	8.29	8.25	-1	1,777	-0.06%
2024/03/13	4	8.51	3	8.35	8.33	1	1,758	0.06%
2024/03/12	1	8.63	1	8.66	8.64	0	1,680	0.00%
2024/03/11	1	8.63	1	8.70	8.66	0	1,675	0.00%
2024/03/08	0	0.00	1	8.72	8.71	-1	1,649	-0.06%
2024/03/07	1	8.86	1	8.62	8.62	0	1,645	0.00%
2024/03/05	1	8.91	1	8.93	8.90	0	1,566	0.00%
2024/03/04	0	0.00	0	9.01	8.99	0	1,594	0.00%
2024/03/01	3	9.08	2	9.05	9.03	1	1,558	0.06%
2024/02/29	0	0.00	1	9.09	9.11	-1	1,549	-0.06%
2024/02/27	1	9.06	3	9.12	9.11	-2	1,558	-0.13%
2024/02/26	4	9.22	1	9.22	9.20	3	1,527	0.20%
2024/02/05	0	0.00	0.1	9.12	9.11	-0.1	1,464	-0.01%
2024/01/29	0	0.00	5	9.39	9.40	-5	1,506	-0.33%
2024/01/24	5	9.40	0	0.00	9.40	5	1,485	0.34%
2024/01/23	0.1	9.34	0	0.00	9.27	0.1	1,465	0.01%
2024/01/16	1	9.13	1	9.14	9.10	0	1,414	0.00%
2024/01/12	1	9.18	1	9.15	9.15	0	1,419	0.00%
2024/01/04	0	0.00	1	9.47	9.42	-1	1,411	-0.07%
2024/01/03	1	9.47	0	0.00	9.47	1	1,432	0.07%
2023/12/29	0	0.00	0.5	9.65	9.65	-0.5	1,430	-0.04%
2023/12/26	268	9.50	2	9.53	9.58	266	1,374	19.35%	大買/鉅額交易
2023/12/25	0	0.00	4	9.46	9.42	-4	1,360	-0.29%
2023/12/21	1	9.43	0	0.00	9.40	1	1,406	0.07%
2023/12/20	0	0.00	1	9.49	9.48	-1	1,413	-0.07%
2023/12/19	1	9.44	0	0.00	9.43	1	1,408	0.07%
2023/12/18	2	9.53	3	9.64	9.62	-1	1,413	-0.07%
2023/12/15	1	9.58	0	0.00	9.58	1	1,421	0.07%
2023/12/14	2	9.75	0	0.00	9.66	2	1,415	0.14%
2023/12/07	0	0.00	2	9.76	9.72	-2	1,431	-0.14%
2023/11/29	0	0.00	183	9.50	9.71	-183	1,419	-12.90%	大賣/鉅額交易
2023/11/15	1	9.21	1	9.25	9.26	0	1,386	0.00%
2023/11/07	0	0.00	100	9.20	9.18	-100	1,475	-6.78%
2023/10/27	0	0.00	5	9.24	9.20	-5	1,696	-0.29%
2023/10/20	0	0.00	5	8.90	9.03	-5	2,238	-0.22%
2023/10/19	0	0.00	5	8.98	8.97	-5	2,263	-0.22%
2023/10/12	0	0.00	1	9.16	9.22	-1	2,368	-0.04%
2023/10/02	0	0.00	1	9.52	9.49	-1	2,472	-0.04%
2023/09/27	1	9.38	0	0.00	9.45	1	2,553	0.04%
2023/09/20	0	0.00	10	9.67	9.74	-10	2,788	-0.36%
2023/09/18	10	9.72	0	0.00	9.72	10	3,125	0.32%
2023/09/12	0	0.00	100	9.60	9.58	-100	3,809	-2.62%
2023/08/31	0	0.00	40	9.84	9.85	-40	3,806	-1.05%
2023/08/30	0	0.00	8	9.82	9.80	-8	3,882	-0.21%
2023/08/29	0	0.00	1	9.77	9.80	-1	3,894	-0.03%
2023/08/28	1	9.63	0	0.00	9.70	1	3,891	0.03%
2023/08/24	0	0.00	1	9.81	9.76	-1	3,906	-0.03%
2023/08/23	1	9.67	0	0.00	9.67	1	3,895	0.03%
2023/08/22	0	0.00	2	9.90	9.69	-2	3,901	-0.05%
2023/08/17	50	9.42	2	9.45	9.65	48	3,856	1.24%
2023/08/16	11	9.46	1	9.58	9.46	10	3,846	0.26%
2023/08/15	1	9.56	0	0.00	9.62	1	3,835	0.03%
2023/08/14	1	9.76	1	9.98	9.51	0	3,831	0.00%
2023/08/11	1	10.10	0	0.00	9.97	1	3,766	0.03%
2023/07/27	0	0.00	1	10.75	11.05	-1	3,452	-0.03%
2023/07/12	1	10.30	0	0.00	10.30	1	3,172	0.03%
2023/07/03	0	0.00	16	10.73	10.70	-16	3,320	-0.48%
2023/06/30	0	0.00	10	10.60	10.60	-10	3,289	-0.30%
2023/06/29	7	10.70	1	10.70	10.70	6	3,232	0.19%
2023/06/27	0	0.00	2	10.90	10.80	-2	3,092	-0.06%
2023/06/26	4	11.13	0	0.00	11.20	4	2,957	0.14%
2023/06/21	6	11.32	3	11.03	11.20	3	2,758	0.11%
2023/06/19	10	10.40	5	10.34	10.35	5	2,268	0.22%
2023/06/16	0	0.00	3	10.15	10.10	-3	2,136	-0.14%
2023/06/15	0	0.00	10	9.88	9.89	-10	2,069	-0.48%
2023/05/15	0	0.00	2.9	9.48	9.42	-2.9	2,492	-0.12%
2023/05/12	5	9.49	0	0.00	9.52	5	2,499	0.20%
2023/05/09	0	0.00	3	9.80	9.70	-3	2,499	-0.12%
2023/04/28	0	0.00	2	10.05	10.05	-2	2,504	-0.08%
2023/04/18	0	0.00	1	10.55	10.50	-1	2,275	-0.04%
2023/04/14	8	10.74	4	10.85	10.65	4	2,155	0.19%
2023/04/10	2	10.10	0	0.00	10.15	2	1,802	0.11%
2023/03/21	0	0.00	1	10.00	9.98	-1	1,762	-0.06%
2023/03/03	0	0.00	4	10.23	10.25	-4	1,777	-0.23%
2023/02/24	4	10.15	0	0.00	10.15	4	1,729	0.23%
2023/02/23	5	10.25	0	0.00	10.30	5	1,701	0.29%
2023/02/22	10	10.38	2	10.40	10.35	8	1,656	0.48%
2023/02/21	5	10.15	0	0.00	10.30	5	1,561	0.32%
2023/02/20	4	9.83	2	10.25	10.25	2	1,491	0.13%
2023/02/17	2	9.66	0	0.00	9.65	2	1,356	0.15%
2023/02/08	10	9.52	0	0.00	9.52	10	1,333	0.75%
2023/02/02	2	9.46	0	0.00	9.53	2	1,329	0.15%
2022/11/15	0	0.00	10	9.55	9.55	-10	1,895	-0.53%
2022/11/01	0	0.00	6	9.39	9.42	-6	2,668	-0.22%
2022/10/28	6	9.12	0	0.00	9.08	6	2,857	0.21%
2022/10/26	0	0.00	46	9.19	9.16	-46	3,099	-1.48%
2022/10/20	1	9.22	0	0.00	9.14	1	3,105	0.03%
2022/10/05	0	0.00	1	9.85	9.79	-1	3,001	-0.03%
2022/09/19	0	0.00	1	10.20	10.15	-1	3,217	-0.03%
2022/09/16	0	0.00	30	10.40	10.25	-30	3,215	-0.93%
2022/09/15	1	10.50	0	0.00	10.45	1	3,208	0.03%
2022/08/19	0	0.00	1	11.00	11.05	-1	3,337	-0.03%
2022/08/11	0	0.00	1	9.80	9.83	-1	2,769	-0.04%
2022/08/10	1	9.61	3	9.48	9.60	-2	2,773	-0.07%
2022/08/09	1	9.40	0	0.00	9.48	1	2,775	0.04%
2022/08/08	2	9.44	1	9.47	9.47	1	2,772	0.04%
2022/08/05	11	9.36	3	9.51	9.58	8	2,766	0.29%
2022/08/04	3	9.20	0	0.00	9.21	3	2,707	0.11%
2022/07/29	0	0.00	10	9.33	9.33	-10	2,434	-0.41%
2022/07/21	0	0.00	1	9.63	9.67	-1	2,603	-0.04%
2022/07/20	4	9.71	1	9.75	9.61	3	2,623	0.11%
2022/07/15	0	0.00	20	9.45	9.43	-20	2,869	-0.70%
2022/07/12	1	9.05	0	0.00	9.00	1	3,194	0.03%
2022/07/08	0	0.00	3	9.51	9.50	-3	3,227	-0.09%
2022/07/06	3	9.76	0	0.00	9.55	3	3,256	0.09%
2022/06/30	0	0.00	100	10.00	9.98	-100	3,276	-3.05%
2022/06/27	10	10.60	0	0.00	10.55	10	3,303	0.30%
2022/06/21	2	10.30	0	0.00	10.55	2	3,442	0.06%
2022/06/16	20	11.25	0	0.00	10.90	20	3,462	0.58%
2022/06/10	239	11.65	0	0.00	11.60	239	3,722	6.42%	大買/鉅額交易
2022/06/06	0	0.00	10	11.65	11.65	-10	3,842	-0.26%
2022/06/01	8	11.85	0	0.00	11.80	8	4,047	0.20%
2022/05/18	0	0.00	1	11.50	11.55	-1	4,746	-0.02%
2022/05/13	1	10.95	0	0.00	11.00	1	4,842	0.02%
2022/04/25	100	11.85	100	11.70	11.70	0	6,882	0.00%
2022/04/20	0	0.00	4	12.83	12.70	-4	7,106	-0.06%
2022/04/19	0	0.00	0.6	12.40	12.40	-0.6	6,957	-0.01%
2022/04/18	0	0.00	5	12.15	12.15	-5	7,231	-0.07%
2022/04/15	2	12.30	0	0.00	12.15	2	7,493	0.03%
2022/04/14	0	0.00	0.6	12.45	12.45	-0.6	8,052	-0.01%
2022/04/12	40	12.26	0	0.00	12.40	40	8,918	0.45%
2022/04/11	0	0.00	10	12.40	12.30	-10	9,579	-0.10%
2022/04/07	0	0.00	1	13.25	12.85	-1	11,118	-0.01%
2022/04/01	100	13.40	0	0.00	13.60	100	16,560	0.60%
2022/03/28	5	13.90	0	0.00	13.95	5	19,768	0.03%
2022/03/25	0	0.00	5	14.35	14.15	-5	20,159	-0.02%
2022/03/21	2	14.05	0	0.00	14.00	2	23,698	0.01%
2022/03/18	100	14.15	0	0.00	14.15	100	23,927	0.42%
2022/03/17	2	14.30	0	0.00	14.25	2	24,299	0.01%
2022/03/16	11	13.63	0	0.00	13.75	11	24,220	0.05%
2022/03/14	0	0.00	3	13.90	13.95	-3	24,384	-0.01%
2022/03/08	0	0.00	1	13.25	13.30	-1	24,684	0.00%
2022/03/07	0	0.00	10	13.50	13.45	-10	24,676	-0.04%
2022/03/03	0	0.00	7	14.40	14.30	-7	24,760	-0.03%
2022/03/02	0	0.00	102	14.30	14.40	-102	24,838	-0.41%	大賣/鉅額交易
2022/03/01	0	0.00	10	14.20	14.15	-10	25,016	-0.04%
2022/02/25	100	13.60	0	0.00	13.80	100	25,521	0.39%
2022/02/23	0	0.00	2	14.25	14.15	-2	27,576	-0.01%
2022/02/21	1	14.50	1	14.45	14.45	0	28,240	0.00%
2022/02/18	0	0.00	5	14.35	14.40	-5	28,328	-0.02%
2022/02/17	1	14.60	1	14.40	14.40	0	28,501	0.00%
2022/02/16	10	14.45	0	0.00	14.50	10	28,466	0.04%
2022/02/15	10	14.55	0	0.00	14.30	10	28,430	0.04%
2022/02/14	2	14.25	1	14.40	14.30	1	28,422	0.00%
2022/02/11	1	14.95	5	14.86	14.85	-4	28,335	-0.01%
2022/02/10	8	15.04	200	14.90	14.90	-192	28,249	-0.68%	大賣/鉅額交易
2022/02/09	1	15.80	1	15.70	15.80	0	27,864	0.00%
2022/02/08	0	0.00	1	15.20	15.30	-1	27,631	0.00%
2022/02/07	2	14.83	21	14.86	15.20	-19	27,623	-0.07%
2022/01/26	1	14.60	2	14.65	14.50	-1	27,589	0.00%
2022/01/25	1	14.85	3	14.87	14.55	-2	27,559	-0.01%
2022/01/24	1	14.85	6	15.04	15.10	-5	27,457	-0.02%
2022/01/21	2	15.28	1	15.20	15.20	1	27,369	0.00%
2022/01/20	1	15.95	2	15.80	15.90	-1	27,294	0.00%
2022/01/19	31	15.62	2	15.50	15.90	29	27,158	0.11%
2022/01/18	1	15.40	0	0.00	15.45	1	26,875	0.00%
2022/01/17	0	0.00	1	15.25	15.60	-1	26,650	0.00%
2022/01/14	21	15.00	7	15.13	15.10	14	26,521	0.05%
2022/01/13	3	15.42	9	15.50	15.40	-6	26,353	-0.02%
2022/01/12	0	0.00	1	15.75	15.45	-1	26,206	0.00%
2022/01/11	202	15.72	10	15.44	15.60	192	26,081	0.74%	大買/鉅額交易
2022/01/10	13	15.97	7	16.00	15.95	6	25,781	0.02%
2022/01/07	15	16.01	7	16.16	15.90	8	25,498	0.03%
2022/01/06	3	16.52	1	16.65	16.45	2	24,917	0.01%
2022/01/05	5	16.82	105	16.75	16.60	-100	24,579	-0.41%	大賣/
2022/01/04	50	16.95	286	16.86	17.35	-236	24,111	-0.98%	大賣/鉅額交易
2022/01/03	104	17.25	5	17.79	17.25	99	23,467	0.42%	大買/
2021/12/30	308	17.55	14	17.35	17.25	294	22,835	1.29%	大買/鉅額交易
2021/12/29	38	18.66	530	18.48	17.95	-492	21,924	-2.24%	大賣/鉅額交易
2021/12/28	414	17.80	396	17.94	18.05	18	19,117	0.09%	大買/大賣/
2021/12/27	7	17.46	16.6	17.30	17.85	-9.6	16,503	-0.06%
2021/12/24	11	16.07	89	16.00	16.25	-78	14,990	-0.52%
2021/12/23	5	15.41	9	15.38	15.45	-4	13,815	-0.03%
2021/12/22	2	15.15	8	15.11	15.00	-6	13,471	-0.04%
2021/12/21	26	14.87	9	15.09	15.20	17	13,219	0.13%
2021/12/20	8	15.25	4	15.40	15.25	4	12,839	0.03%
2021/12/17	50	15.89	34.2	15.97	15.65	15.8	12,313	0.13%
2021/12/16	134	15.12	10.9	15.29	15.30	123.1	10,557	1.17%	大買/鉅額交易
2021/12/15	18	14.68	3	14.40	14.80	15	9,453	0.16%
2021/12/14	12	14.08	7	13.77	13.80	5	9,069	0.06%
2021/12/13	9	14.15	15	14.43	14.50	-6	8,825	-0.07%
2021/12/09	2	14.10	7	13.90	13.80	-5	8,329	-0.06%
2021/12/08	5	13.85	5	13.65	13.65	0	8,131	0.00%
2021/12/02	0	0.00	4	13.38	13.30	-4	7,791	-0.05%
2021/12/01	0	0.00	2	13.50	13.75	-2	7,751	-0.03%
2021/11/29	0	0.00	6	13.53	13.45	-6	7,634	-0.08%
2021/11/26	8	13.84	11	13.83	13.65	-3	7,492	-0.04%
2021/11/25	150	14.00	33	14.31	13.95	117	7,324	1.60%	大買/鉅額交易
2021/11/24	61	14.36	163	14.40	14.40	-102	7,084	-1.44%	大賣/鉅額交易
2021/11/23	68	15.20	38	14.88	14.70	30	6,508	0.46%
2021/11/22	10	14.95	36	15.09	15.15	-26	5,260	-0.49%
2021/11/19	6	13.55	12	13.79	13.80	-6	4,261	-0.14%
2021/11/18	23	13.61	11	13.37	13.35	12	3,933	0.31%
2021/11/17	3	13.20	30	13.15	13.15	-27	3,460	-0.78%
2021/11/16	40	13.15	4	12.88	12.80	36	3,386	1.06%
2021/11/11	0	0.00	5	12.60	12.60	-5	3,332	-0.15%
2021/11/10	5	12.65	10	12.65	12.60	-5	3,361	-0.15%
2021/11/09	0	0.00	2	12.45	12.40	-2	3,378	-0.06%
2021/11/08	0	0.00	2	12.50	12.50	-2	3,397	-0.06%
2021/11/05	0	0.00	1	12.40	12.40	-1	3,463	-0.03%
2021/11/02	2	12.20	0	0.00	12.15	2	3,723	0.05%
2021/11/01	0	0.00	1	12.15	12.00	-1	3,837	-0.03%
2021/10/29	1	11.80	0	0.00	11.90	1	4,094	0.02%
2021/10/28	1	12.10	0	0.00	11.85	1	4,155	0.02%
2021/10/27	8	11.88	2	11.90	11.90	6	4,149	0.14%
2021/10/25	3	11.65	0	0.00	11.65	3	4,566	0.07%
2021/10/22	2	11.55	0	0.00	11.55	2	4,831	0.04%
2021/10/13	0	0.00	3	11.25	11.20	-3	5,954	-0.05%
2021/10/12	3	11.65	0	0.00	11.65	3	6,047	0.05%
2021/10/08	0	0.00	10	11.70	11.80	-10	6,281	-0.16%
2021/09/27	1	11.70	0	0.00	11.75	1	7,775	0.01%
2021/09/22	0	0.00	3	11.15	11.20	-3	7,930	-0.04%
2021/09/17	0	0.00	1	11.35	11.35	-1	7,971	-0.01%
2021/09/16	1	11.35	0	0.00	11.35	1	8,002	0.01%
2021/09/13	0	0.00	3	11.50	11.50	-3	8,163	-0.04%
2021/09/08	50	11.15	0	0.00	11.10	50	8,378	0.60%
2021/09/06	101	11.40	10	11.30	11.25	91	8,473	1.07%	大買/
2021/09/03	12	11.65	0	0.00	11.55	12	8,449	0.14%
2021/09/02	0	0.00	8	11.30	11.25	-8	8,443	-0.09%
2021/08/31	0	0.00	1	11.20	11.30	-1	8,523	-0.01%
2021/08/27	2	11.40	1	11.40	11.45	1	8,799	0.01%
2021/08/26	0	0.00	1	11.30	11.35	-1	9,106	-0.01%
2021/08/25	0	0.00	1	11.40	11.40	-1	9,196	-0.01%
2021/08/24	1	11.30	1	11.25	11.10	0	9,280	0.00%
2021/08/20	0	0.00	3	11.20	11.05	-3	9,498	-0.03%
2021/08/19	3	11.55	5	11.45	11.35	-2	9,482	-0.02%
2021/08/18	6	11.64	0	0.00	12.15	6	9,500	0.06%
2021/08/17	0	0.00	5	12.20	11.90	-5	9,539	-0.05%
2021/08/11	3	12.50	1	12.55	12.70	2	9,684	0.02%
2021/08/09	35	13.01	1	13.40	12.95	34	9,817	0.35%
2021/08/06	2	13.53	0	0.00	13.40	2	9,801	0.02%
2021/08/05	1	13.75	1	13.80	13.60	0	9,739	0.00%
2021/08/04	5	13.74	4	13.81	13.70	1	9,831	0.01%
2021/08/02	3	13.38	1	13.45	13.45	2	9,713	0.02%
2021/07/30	1	13.50	1	13.65	13.45	0	9,805	0.00%
2021/07/29	8	13.51	0	0.00	13.50	8	9,741	0.08%
2021/07/28	1	13.75	5	13.72	13.75	-4	9,623	-0.04%
2021/07/27	0	0.00	2	13.93	13.60	-2	9,705	-0.02%
2021/07/26	2	13.65	5	13.65	13.65	-3	9,787	-0.03%
2021/07/23	1	13.35	0	0.00	13.35	1	10,065	0.01%
2021/07/22	21	13.34	0	0.00	13.35	21	11,025	0.19%
2021/07/20	105	13.19	100	12.95	12.90	5	11,324	0.04%	大買/
2021/07/19	0	0.00	21	13.41	13.45	-21	11,713	-0.18%
2021/07/16	5	13.31	0	0.00	13.25	5	12,239	0.04%
2021/07/15	1	13.10	1	13.35	13.15	0	12,724	0.00%
2021/07/14	4	13.70	9	13.66	13.70	-5	13,112	-0.04%
2021/07/13	0	0.00	5	13.10	13.10	-5	12,522	-0.04%
2021/07/08	0	0.00	1	12.95	12.65	-1	12,585	-0.01%
2021/07/07	0	0.00	3	12.55	12.55	-3	12,751	-0.02%
2021/07/06	2	12.80	1	12.80	12.65	1	13,286	0.01%
2021/07/05	0	0.00	5	12.50	12.70	-5	13,601	-0.04%
2021/07/01	6	12.45	26	12.18	12.60	-20	14,207	-0.14%
2021/06/29	10	12.35	0	0.00	12.05	10	14,230	0.07%
2021/06/11	0	0.00	1	12.80	12.75	-1	15,099	-0.01%
2021/06/09	0	0.00	1	13.00	12.65	-1	15,073	-0.01%
2021/06/08	50	12.85	90	12.80	12.80	-40	15,031	-0.27%
2021/06/07	0	0.00	1	13.00	12.85	-1	14,990	-0.01%
2021/06/04	0	0.00	1	13.25	13.05	-1	14,914	-0.01%
2021/06/03	0	0.00	5	12.95	12.95	-5	14,766	-0.03%
2021/05/25	1	12.20	5	12.05	12.10	-4	14,194	-0.03%
2021/05/21	1	11.45	0	0.00	11.60	1	14,038	0.01%
2021/05/18	5	10.85	0	0.00	11.25	5	13,972	0.04%
2021/05/13	0	0.00	3	11.35	11.30	-3	13,736	-0.02%
2021/05/07	5	13.05	0	0.00	13.35	5	13,303	0.04%
2021/05/06	3	13.02	0	0.00	12.75	3	13,126	0.02%
2021/05/05	0	0.00	2	12.90	12.60	-2	13,005	-0.02%
2021/05/04	0	0.00	10	12.45	12.45	-10	12,881	-0.08%
2021/04/29	67	14.64	51	14.65	14.55	16	12,313	0.13%
2021/04/28	6	14.60	10	14.30	15.00	-4	11,842	-0.03%
2021/04/26	5	14.20	0	0.00	14.15	5	10,554	0.05%
2021/04/23	1	14.05	3	14.25	14.10	-2	10,387	-0.02%
2021/04/22	0	0.00	35	14.21	13.65	-35	9,959	-0.35%
2021/04/21	21	14.08	6	13.85	14.10	15	9,353	0.16%
2021/04/20	20	13.90	10	13.50	13.90	10	8,791	0.11%
2021/04/16	5	12.80	21	12.81	12.95	-16	8,265	-0.19%
2021/04/15	6	12.70	0	0.00	12.75	6	9,466	0.06%
2021/04/14	20	12.60	15	12.75	12.55	5	9,533	0.05%
2021/04/13	28	13.41	4	13.15	12.90	24	9,619	0.25%
2021/04/12	4	13.55	1	13.50	13.55	3	9,385	0.03%
2021/04/09	3	12.85	0	0.00	12.75	3	8,853	0.03%
2021/04/08	1	13.15	1	13.20	13.15	0	8,505	0.00%
2021/04/07	0	0.00	10	12.35	12.35	-10	7,996	-0.13%
2021/04/06	0	0.00	1	11.95	11.90	-1	7,765	-0.01%
2021/03/25	3	11.25	0	0.00	11.15	3	7,648	0.04%
2021/03/23	52	11.39	60	11.19	11.15	-8	7,698	-0.10%
2021/03/22	2	11.25	0	0.00	11.55	2	7,559	0.03%
2021/03/18	10	10.80	0	0.00	10.85	10	7,263	0.14%
2021/03/11	0	0.00	10	10.70	10.65	-10	8,181	-0.12%
2021/03/10	0	0.00	4	10.75	10.60	-4	8,678	-0.05%
2021/03/09	0	0.00	10	10.60	10.70	-10	9,501	-0.11%
2021/03/02	10	10.50	0	0.00	10.35	10	10,680	0.09%
2021/02/25	4	10.65	0	0.00	10.50	4	11,016	0.04%
2021/02/18	0	0.00	2	10.20	10.20	-2	11,396	-0.02%
2021/02/05	50	10.00	50	9.91	9.86	0	11,699	0.00%
2021/02/03	50	9.70	50	9.85	9.99	0	11,660	0.00%
2021/01/27	50	9.95	51	9.80	9.80	-1	12,683	-0.01%
2021/01/19	100	10.10	100	10.20	10.15	0	12,833	0.00%
2021/01/18	10	10.15	0	0.00	10.10	10	12,980	0.08%
2021/01/14	0	0.00	19	10.65	10.60	-19	12,902	-0.15%
2021/01/11	100	11.15	75	11.05	11.05	25	12,878	0.19%
2021/01/05	0	0.00	5	11.58	11.50	-5	11,330	-0.04%
2021/01/04	0	0.00	8	11.45	11.40	-8	11,278	-0.07%
2020/12/28	1	11.50	0	0.00	11.55	1	11,215	0.01%
2020/12/25	0	0.00	3	11.28	11.25	-3	11,067	-0.03%
2020/12/17	3	11.40	2	11.25	11.45	1	11,923	0.01%
2020/12/15	0	0.00	6	11.50	11.30	-6	14,706	-0.04%
2020/12/11	1	11.30	0	0.00	11.30	1	14,594	0.01%
2020/12/10	11	11.46	0	0.00	11.35	11	14,509	0.08%
2020/12/07	32	11.85	37	11.71	11.75	-5	14,661	-0.03%
2020/12/04	113.4	11.56	105	11.81	11.95	8.4	14,153	0.06%	大買/大賣/
2020/12/03	43	11.72	1	11.90	11.50	42	13,690	0.31%
2020/12/02	0.7	11.40	15	11.37	11.45	-14.3	12,920	-0.11%
2020/12/01	3	11.35	0	0.00	11.25	3	12,719	0.02%
2020/11/30	0	0.00	2	11.10	11.05	-2	12,366	-0.02%
2020/11/27	0	0.00	2	10.80	10.95	-2	12,234	-0.02%
2020/11/25	5	10.90	0	0.00	10.65	5	11,870	0.04%
2020/11/23	100	10.65	0	0.00	10.65	100	11,737	0.85%
2020/11/20	1	10.45	20	10.45	10.60	-19	11,595	-0.16%
2020/11/05	0	0.00	17	10.05	10.00	-17	10,591	-0.16%
2020/11/03	0	0.00	6.3	10.05	10.05	-6.3	10,511	-0.06%
2020/11/02	0	0.00	0.3	9.96	9.85	-0.3	10,505	0.00%
2020/10/30	1	9.97	0	0.00	9.95	1	10,605	0.01%
2020/10/26	0	0.00	7	10.30	10.45	-7	11,087	-0.06%
2020/10/21	0	0.00	5	10.30	10.05	-5	11,164	-0.04%
2020/10/19	0	0.00	5	10.15	10.00	-5	11,094	-0.05%
2020/09/25	0	0.00	10	9.32	9.26	-10	12,024	-0.08%
2020/09/24	0	0.00	2	9.48	9.48	-2	12,040	-0.02%
2020/09/23	32	10.14	0	0.00	10.10	32	12,198	0.26%
2020/09/21	35	11.07	48	10.97	10.85	-13	11,753	-0.11%
2020/09/18	17	10.75	1	10.80	10.80	16	10,134	0.16%
2020/09/10	7	10.15	7	9.96	9.90	0	8,769	0.00%
2020/09/09	0	0.00	10	9.73	9.86	-10	8,349	-0.12%
2020/09/04	0	0.00	10	9.70	9.80	-10	8,400	-0.12%
2020/09/01	0	0.00	10	9.77	9.77	-10	8,422	-0.12%
2020/08/28	0	0.00	10	10.00	9.90	-10	8,398	-0.12%
2020/08/27	10	9.95	0	0.00	9.85	10	8,441	0.12%
2020/08/19	0	0.00	10	10.00	9.88	-10	8,124	-0.12%
2020/08/17	20	10.00	0	0.00	9.97	20	8,082	0.25%
2020/08/10	268	9.94	1	9.88	9.87	267	8,111	3.29%	大買/鉅額交易
2020/08/06	1	9.75	1	9.67	9.67	0	8,003	0.00%
2020/08/05	3	9.78	2	9.72	9.70	1	7,961	0.01%
2020/08/03	0	0.00	1	9.47	9.47	-1	7,969	-0.01%
2020/07/31	5	9.58	2	9.26	9.54	3	7,993	0.04%
2020/07/30	2	9.16	0	0.00	9.18	2	7,465	0.03%
2020/07/23	0	0.00	10	9.47	9.41	-10	8,444	-0.12%
2020/07/22	10	9.58	0	0.00	9.59	10	8,469	0.12%
2020/07/21	2	9.22	96	9.26	9.26	-94	8,340	-1.13%
2020/07/20	6	9.01	2	9.05	9.09	4	8,332	0.05%
2020/07/17	40	9.38	292	9.22	9.21	-252	8,287	-3.04%	大賣/鉅額交易
2020/07/16	2	9.61	5	9.89	9.61	-3	8,196	-0.04%
2020/07/15	52	9.85	0	0.00	9.82	52	8,154	0.64%
2020/07/13	20	10.10	0	0.00	10.10	20	8,154	0.25%
2020/07/09	0	0.00	7	10.25	10.05	-7	8,041	-0.09%
2020/07/08	0	0.00	10	10.10	10.10	-10	7,720	-0.13%
2020/07/06	10	10.00	0	0.00	10.20	10	7,788	0.13%
2020/07/01	0	0.00	7	10.20	10.20	-7	7,233	-0.10%
2020/06/30	2	10.30	0	0.00	10.05	2	7,337	0.03%
2020/06/29	11	9.97	0	0.00	9.96	11	7,268	0.15%
2020/06/19	10	10.23	5	10.10	10.10	5	7,537	0.07%
2020/06/17	0	0.00	1	10.15	10.10	-1	7,566	-0.01%
2020/06/16	10	10.25	0	0.00	10.25	10	7,713	0.13%
2020/06/15	3	10.05	3	10.00	9.96	0	7,830	0.00%
2020/06/09	0	0.00	3	10.65	10.60	-3	8,410	-0.04%
2020/06/03	0	0.00	200	10.45	10.55	-200	8,552	-2.34%	大賣/鉅額交易
2020/06/01	3	10.25	0	0.00	10.25	3	8,377	0.04%
2020/05/29	0	0.00	10	10.20	10.15	-10	8,424	-0.12%
2020/05/28	1	10.55	1	10.60	10.25	0	8,508	0.00%
2020/05/26	0	0.00	1	10.15	10.10	-1	8,565	-0.01%
2020/05/25	1	10.05	0	0.00	10.05	1	8,591	0.01%
2020/05/21	0	0.00	2	10.20	10.25	-2	8,616	-0.02%
2020/05/20	2	10.05	2	10.10	10.05	0	8,611	0.00%
2020/05/19	4	10.00	2	10.05	10.00	2	8,615	0.02%
2020/05/18	0	0.00	4	10.06	10.10	-4	8,561	-0.05%
2020/05/15	3	10.07	2	10.25	10.00	1	8,467	0.01%
2020/05/14	4	10.10	4	10.40	10.05	0	8,431	0.00%
2020/05/13	4	10.50	0	0.00	10.50	4	8,361	0.05%
2020/05/11	0	0.00	2	10.55	10.70	-2	8,395	-0.02%
2020/05/08	2	10.45	1	10.60	10.45	1	8,331	0.01%
2020/05/07	3	10.45	6	10.53	10.45	-3	8,357	-0.04%
2020/05/06	6	10.50	2	10.60	10.40	4	8,353	0.05%
2020/05/04	0	0.00	3	11.00	10.90	-3	8,245	-0.04%
2020/04/30	102	11.15	6	11.09	11.15	96	8,292	1.16%	大買/
2020/04/29	3	11.20	0	0.00	11.20	3	8,075	0.04%
2020/04/24	2	10.35	0	0.00	10.20	2	7,691	0.03%
2020/04/23	0	0.00	18	9.99	10.15	-18	7,698	-0.23%
2020/04/22	7	9.86	0	0.00	9.80	7	7,716	0.09%
2020/04/21	2	9.86	4	9.93	9.75	-2	7,765	-0.03%
2020/04/20	2	10.05	0	0.00	10.05	2	7,786	0.03%
2020/04/17	0	0.00	20	10.25	10.15	-20	7,832	-0.26%
2020/04/16	2	10.25	2	10.35	10.30	0	7,884	0.00%
2020/04/13	2	10.00	12	10.08	9.92	-10	8,010	-0.12%
2020/04/08	0	0.00	3	9.84	10.20	-3	7,993	-0.04%
2020/04/07	26	9.76	0	0.00	9.71	26	7,961	0.33%
2020/04/06	20	9.72	0	0.00	9.70	20	7,813	0.26%
2020/04/01	5	9.59	1	9.61	9.57	4	7,695	0.05%
2020/03/26	2	9.32	2	9.37	9.36	0	7,557	0.00%
2020/03/25	0	0.00	51	9.32	9.31	-51	7,504	-0.68%
2020/03/24	53	9.20	22	9.09	9.04	31	7,440	0.42%
2020/03/23	20	8.98	0	0.00	8.86	20	7,468	0.27%
2020/03/20	0	0.00	10	9.06	8.91	-10	7,641	-0.13%
2020/03/18	10	9.33	15	9.03	8.94	-5	7,579	-0.07%
2020/03/17	5	8.80	0	0.00	8.75	5	7,410	0.07%
2020/03/16	5	9.35	16	9.27	9.12	-11	7,350	-0.15%
2020/03/13	47	8.70	10	8.70	9.07	37	7,390	0.50%
2020/03/12	3	9.64	1	9.76	9.65	2	7,172	0.03%
2020/03/11	17	10.95	0	0.00	10.65	17	6,998	0.24%
2020/03/10	10	10.80	10	10.40	10.80	0	7,063	0.00%
2020/03/09	2	10.70	0	0.00	10.70	2	7,093	0.03%
2020/03/05	0	0.00	2	11.48	11.40	-2	7,129	-0.03%
2020/03/04	2	11.30	0	0.00	11.30	2	7,120	0.03%
2020/03/03	5	11.45	5	11.45	11.45	0	7,096	0.00%
2020/03/02	1	10.75	1	10.90	10.90	0	7,133	0.00%
2020/02/25	2	11.60	80	11.56	11.60	-78	6,884	-1.13%
2020/02/24	1	11.75	1	11.75	11.75	0	6,861	0.00%
2020/02/21	1	12.00	6	12.00	12.00	-5	6,825	-0.07%
2020/02/18	0	0.00	10	12.10	12.10	-10	6,917	-0.14%
2020/02/17	6	12.10	6	12.11	12.10	0	6,998	0.00%
2020/02/14	0	0.00	3	12.20	12.25	-3	6,988	-0.04%
2020/02/13	6	12.26	5	12.35	12.10	1	7,000	0.01%
2020/02/11	20	12.00	0	0.00	12.00	20	6,967	0.29%
2020/02/10	8	11.88	1	11.85	11.80	7	7,033	0.10%
2020/02/07	5	12.15	0	0.00	12.05	5	7,028	0.07%
2020/02/06	0	0.00	20	12.35	12.40	-20	7,012	-0.29%
2020/02/05	3	12.10	0	0.00	12.15	3	6,992	0.04%
2020/02/04	10	12.25	0	0.00	12.15	10	6,976	0.14%
2020/02/03	55	11.56	51	11.65	11.70	4	7,031	0.06%
2020/01/31	52	12.65	52	12.65	12.55	0	7,002	0.00%
2020/01/30	0	0.00	10	12.70	12.60	-10	7,177	-0.14%
2020/01/20	22	13.98	0	0.00	13.95	22	6,957	0.32%
2020/01/17	15	13.85	0	0.00	13.80	15	6,846	0.22%
2020/01/16	5	13.80	0	0.00	13.85	5	6,873	0.07%
2020/01/15	13	13.75	0	0.00	13.75	13	6,924	0.19%
2020/01/14	20	13.80	0	0.00	13.65	20	7,067	0.28%
2020/01/13	10	13.65	0	0.00	13.65	10	7,283	0.14%
2020/01/10	0	0.00	1	13.40	13.50	-1	7,281	-0.01%
2020/01/09	3	13.40	0	0.00	13.30	3	7,236	0.04%
2019/12/31	1	13.60	0	0.00	13.60	1	6,912	0.01%
2019/12/27	3	13.60	0.7	13.55	13.60	2.3	7,037	0.03%
2019/12/26	1	13.55	48	13.55	13.55	-47	7,154	-0.66%
2019/12/25	3	13.58	31	13.60	13.65	-28	7,245	-0.39%
2019/12/24	45	13.55	1	13.60	13.55	44	7,426	0.59%
2019/12/23	1	13.60	0	0.00	13.55	1	7,655	0.01%
2019/12/19	0	0.00	1	13.90	13.85	-1	7,910	-0.01%
2019/12/18	1	14.05	0	0.00	13.95	1	7,959	0.01%
2019/12/17	50	14.09	9	14.24	14.20	41	8,068	0.51%
2019/12/16	1	14.10	6	14.05	14.05	-5	8,198	-0.06%
2019/12/13	0	0.00	1	13.85	13.70	-1	8,408	-0.01%
2019/12/12	1	13.70	0	0.00	13.70	1	8,474	0.01%
2019/12/11	5	13.85	0	0.00	13.85	5	8,503	0.06%
2019/12/10	5	14.05	2	13.85	13.85	3	8,577	0.03%
2019/12/09	0	0.00	10	13.90	13.70	-10	8,505	-0.12%
2019/12/05	40	13.66	20	13.55	13.65	20	9,135	0.22%
2019/12/03	0	0.00	1	13.20	13.10	-1	9,552	-0.01%
2019/12/02	2	13.18	19	13.20	13.05	-17	10,020	-0.17%
2019/11/29	0	0.00	1	13.55	13.50	-1	10,228	-0.01%
2019/11/28	1	13.60	0	0.00	13.55	1	10,682	0.01%
2019/11/25	1	13.40	3	13.48	13.45	-2	10,932	-0.02%
2019/11/22	30	13.45	1	13.50	13.40	29	10,941	0.27%
2019/11/21	1	13.40	9	13.40	13.45	-8	11,031	-0.07%
2019/11/18	0	0.00	1	13.55	13.65	-1	11,200	-0.01%
2019/11/15	4	13.43	4	13.46	13.45	0	11,380	0.00%
2019/11/14	7	13.41	10	13.48	13.35	-3	11,388	-0.03%
2019/11/13	0	0.00	1	13.75	13.70	-1	11,368	-0.01%
2019/11/12	152	13.75	0	0.00	13.75	152	11,432	1.33%	大買/鉅額交易
2019/11/11	9	13.86	0	0.00	13.70	9	11,578	0.08%
2019/11/08	0	0.00	150.1	13.90	13.90	-150.1	11,589	-1.30%	大賣/鉅額交易
2019/11/07	16	13.97	0	0.00	13.90	16	11,678	0.14%
2019/11/06	1	13.90	1	13.80	13.90	0	11,773	0.00%
2019/11/01	1	13.75	1	13.85	13.90	0	12,119	0.00%
2019/10/31	0	0.00	3	13.95	13.80	-3	12,287	-0.02%
2019/10/30	2	14.08	1	14.20	14.10	1	12,354	0.01%
2019/10/28	1	14.40	1	14.40	14.35	0	13,860	0.00%
2019/10/24	0	0.00	2	14.53	14.55	-2	16,403	-0.01%
2019/10/23	2	14.43	4	14.35	14.40	-2	16,651	-0.01%
2019/10/22	4	14.58	1	14.85	14.50	3	16,754	0.02%
2019/10/16	10	14.40	10	14.45	14.25	0	17,935	0.00%
2019/10/15	2	14.35	1	14.25	14.30	1	18,531	0.01%
2019/10/14	4	14.23	15	14.15	14.20	-11	19,233	-0.06%
2019/10/09	0	0.00	1	14.05	14.05	-1	19,568	-0.01%
2019/10/08	2	14.13	4	14.09	14.00	-2	19,879	-0.01%
2019/10/07	1	14.25	0	0.00	14.15	1	20,144	0.00%
2019/10/04	5	14.30	16	14.28	14.25	-11	20,513	-0.05%
2019/10/03	6	14.10	1	14.20	14.20	5	20,602	0.02%
2019/10/02	6	14.24	2	14.25	14.25	4	20,614	0.02%
2019/10/01	8.8	13.95	1	14.10	14.20	7.8	21,165	0.04%
2019/09/27	2	13.73	38	13.93	13.80	-36	21,355	-0.17%
2019/09/26	30	14.31	24	14.12	14.10	6	21,462	0.03%
2019/09/25	17	14.37	13	14.20	14.20	4	21,898	0.02%
2019/09/24	1	14.85	9	14.74	14.70	-8	22,123	-0.04%
2019/09/23	3	14.77	5	14.81	14.80	-2	22,101	-0.01%
2019/09/20	10	14.88	5	14.85	14.85	5	22,120	0.02%
2019/09/19	34	15.11	170	14.90	15.10	-136	22,014	-0.62%	大賣/鉅額交易
2019/09/18	10	15.15	26	15.15	15.15	-16	21,826	-0.07%
2019/09/17	2	14.68	5	14.78	14.70	-3	21,866	-0.01%
2019/09/16	3	14.85	3	14.92	14.85	0	22,126	0.00%
2019/09/12	0	0.00	72	14.96	14.95	-72	22,202	-0.32%
2019/09/11	8	14.89	12	14.81	14.80	-4	22,462	-0.02%
2019/09/10	11	14.82	9	14.83	14.85	2	22,448	0.01%
2019/09/09	69	15.22	11	15.09	15.15	58	22,287	0.26%
2019/09/06	20	15.00	20	14.92	14.90	0	22,298	0.00%
2019/09/05	14	14.70	56	14.71	14.65	-42	22,646	-0.19%
2019/09/04	76	15.04	39	14.93	14.90	37	22,889	0.16%
2019/09/03	43	14.70	16	14.51	14.50	27	23,059	0.12%
2019/09/02	5	14.75	21	14.70	14.85	-16	23,075	-0.07%
2019/08/30	0	0.00	3	14.12	14.10	-3	23,062	-0.01%
2019/08/29	7	13.99	5	13.95	13.90	2	23,347	0.01%
2019/08/28	9	13.87	0	0.00	14.05	9	23,592	0.04%
2019/08/27	0	0.00	1	13.70	13.60	-1	23,997	0.00%
2019/08/26	163	13.65	10	13.58	13.55	153	24,693	0.62%	大買/鉅額交易
2019/08/23	11	13.80	6	13.77	13.75	5	24,843	0.02%
2019/08/22	1	13.90	4.6	14.04	13.90	-3.6	25,460	-0.01%
2019/08/21	3	14.05	5	14.06	14.05	-2	25,722	-0.01%
2019/08/20	6	14.26	8	14.20	14.05	-2	25,961	-0.01%
2019/08/19	15	13.99	4.1	14.01	13.95	10.9	26,322	0.04%
2019/08/16	3	13.97	13	13.96	13.90	-10	26,871	-0.04%
2019/08/15	11	13.76	11	13.94	13.95	0	27,880	0.00%
2019/08/14	21	14.21	19	13.99	13.95	2	28,313	0.01%
2019/08/13	12	14.03	2	14.00	13.90	10	28,765	0.03%
2019/08/12	2	14.08	2	14.15	14.05	0	29,113	0.00%
2019/08/08	4	14.04	8	14.11	14.20	-4	29,210	-0.01%
2019/08/07	8	14.19	2	14.10	13.85	6	29,375	0.02%
2019/08/06	1	13.85	1	14.05	14.25	0	29,702	0.00%
2019/08/05	0	0.00	5	14.38	14.10	-5	29,829	-0.02%
2019/08/02	211	14.26	14	14.26	14.25	197	30,211	0.65%	大買/鉅額交易
2019/08/01	16	14.96	12	14.90	14.85	4	30,700	0.01%
2019/07/31	22	14.75	0	0.00	14.65	22	30,792	0.07%
2019/07/30	209	15.95	522	15.44	15.15	-313	31,107	-1.01%	大買/大賣/鉅額交易
2019/07/29	55	15.81	185	16.02	16.80	-130	30,188	-0.43%	大賣/鉅額交易
2019/07/26	143	15.60	37	15.58	15.40	106	29,306	0.36%	大買/鉅額交易
2019/07/25	14	14.93	14	14.99	15.00	0	29,349	0.00%
2019/07/24	9	14.77	19	14.75	14.80	-10	29,550	-0.03%
2019/07/23	9	14.81	11	14.88	14.75	-2	29,796	-0.01%
2019/07/22	25	15.03	15	15.14	14.75	10	30,416	0.03%
2019/07/19	9	14.81	7	14.79	14.70	2	32,213	0.01%
2019/07/18	10	14.77	5	14.80	14.75	5	32,755	0.02%
2019/07/17	24	14.65	110	14.79	15.05	-86	32,844	-0.26%	大賣/
2019/07/16	11	14.67	14	14.52	14.40	-3	32,461	-0.01%
2019/07/15	0	0.00	21	14.17	14.25	-21	31,884	-0.07%
2019/07/12	14	14.05	16	14.06	13.90	-2	31,884	-0.01%
2019/07/11	5	13.95	16	14.00	14.10	-11	31,880	-0.03%
2019/07/10	21	13.93	6	14.13	13.70	15	31,911	0.05%
2019/07/09	15	13.90	13	13.95	13.90	2	32,002	0.01%
2019/07/08	44	13.97	11	13.90	13.90	33	32,393	0.10%
2019/07/05	28	14.04	15	13.93	13.90	13	32,782	0.04%
2019/07/04	57	13.79	16	13.68	13.65	41	33,194	0.12%
2019/07/03	53	13.73	0	0.00	13.60	53	33,674	0.16%
2019/07/02	35	13.47	77	13.63	13.90	-42	33,912	-0.12%
2019/07/01	84	13.17	33	13.04	13.00	51	34,186	0.15%
2019/06/28	11	13.28	7	13.42	13.15	4	34,594	0.01%
2019/06/27	2	13.25	15	13.30	13.30	-13	35,502	-0.04%
2019/06/26	2	13.13	1	13.25	13.15	1	35,524	0.00%
2019/06/25	4	13.23	12	13.32	13.20	-8	35,477	-0.02%
2019/06/24	22	13.51	2	13.58	13.25	20	35,452	0.06%
2019/06/21	2	13.90	2	14.15	13.80	0	35,167	0.00%
2019/06/20	10	13.81	1	13.85	13.85	9	34,905	0.03%
2019/06/19	16	13.71	27	13.81	13.75	-11	34,978	-0.03%
2019/06/18	0	0.00	3	13.48	13.45	-3	34,819	-0.01%
2019/06/17	4	13.38	3	13.47	13.45	1	34,950	0.00%
2019/06/14	16	13.39	13	13.51	13.40	3	35,093	0.01%
2019/06/13	71	13.85	9	13.48	13.35	62	34,845	0.18%
2019/06/12	108	14.10	101	14.10	14.05	7	34,322	0.02%	大買/大賣/
2019/06/11	111	14.14	123	14.40	14.40	-12	34,029	-0.04%	大買/大賣/
2019/06/10	2	14.13	1	14.25	14.10	1	33,635	0.00%
2019/06/06	113	13.93	104	14.00	14.00	9	33,880	0.03%	大買/大賣/
2019/06/05	3	14.13	58	14.25	14.20	-55	33,772	-0.16%
2019/06/04	6	14.19	0	0.00	14.00	6	33,907	0.02%
2019/06/03	7	14.30	7	14.17	14.35	0	33,753	0.00%
2019/05/31	11	14.03	16	13.96	13.80	-5	33,559	-0.01%
2019/05/30	3	13.40	5	13.53	13.60	-2	33,246	-0.01%
2019/05/29	55	13.59	1	13.40	13.40	54	33,530	0.16%
2019/05/28	5	13.65	6	13.59	13.60	-1	33,702	0.00%
2019/05/27	1	13.10	0	0.00	13.30	1	33,497	0.00%
2019/05/24	1	13.60	8	13.62	13.30	-7	33,556	-0.02%
2019/05/23	55	13.30	48	13.43	13.50	7	33,378	0.02%
2019/05/22	23	13.82	37	13.66	13.25	-14	33,533	-0.04%
2019/05/21	0	0.00	47	13.09	13.35	-47	32,782	-0.14%
2019/05/20	18	12.12	13	12.03	12.15	5	32,274	0.02%
2019/05/17	36	12.89	14	13.14	12.65	22	31,657	0.07%
2019/05/16	12	13.31	6	13.18	13.00	6	31,241	0.02%
2019/05/15	23	13.51	7	13.46	13.50	16	31,125	0.05%
2019/05/14	19	13.18	25	13.37	13.40	-6	30,758	-0.02%
2019/05/13	11	13.15	3	12.98	12.90	8	30,251	0.03%
2019/05/10	23	13.61	29	13.46	13.45	-6	29,876	-0.02%
2019/05/09	20	13.78	65	13.09	13.10	-45	29,369	-0.15%
2019/05/08	8	13.93	23	13.92	14.15	-15	28,652	-0.05%
2019/05/07	39	14.45	34	14.26	14.15	5	28,319	0.02%
2019/05/06	4	14.79	1	14.70	14.40	3	27,607	0.01%
2019/05/03	112	15.11	104	15.20	15.20	8	27,019	0.03%	大買/大賣/
2019/05/02	61	15.50	55	15.49	15.50	6	26,524	0.02%
2019/04/30	70	14.59	14.1	14.53	15.05	55.9	25,211	0.22%
2019/04/29	5	14.31	16	14.17	14.25	-11	24,707	-0.04%
2019/04/26	36	14.29	21	14.25	14.40	15	24,239	0.06%
2019/04/25	342	14.44	45	15.86	14.05	297	23,259	1.28%	大買/鉅額交易
2019/04/24	39	14.74	227	14.86	14.90	-188	20,689	-0.91%	大賣/鉅額交易
2019/04/23	24	14.26	30	14.32	14.45	-6	19,846	-0.03%
2019/04/22	11	14.05	0	0.00	14.00	11	19,256	0.06%
2019/04/19	4	13.99	2	14.08	14.20	2	18,941	0.01%
2019/04/18	11	14.24	11	14.08	13.90	0	18,673	0.00%
2019/04/17	6	14.48	16	14.29	14.05	-10	18,275	-0.05%
2019/04/16	0	0.00	4	13.93	14.40	-4	17,901	-0.02%
2019/04/15	7	14.34	4	14.16	14.00	3	17,546	0.02%
2019/04/12	1	13.80	1	14.00	13.75	0	17,019	0.00%
2019/04/11	5	14.44	0	0.00	14.35	5	16,422	0.03%
2019/04/10	36	14.42	33	14.63	14.70	3	15,820	0.02%
2019/04/09	10	13.88	3	13.52	13.55	7	14,688	0.05%
2019/04/08	8	13.50	65	14.15	14.20	-57	13,866	-0.41%
2019/04/03	5	12.95	6	12.94	12.95	-1	13,261	-0.01%
2019/04/02	3	11.83	4	11.76	11.80	-1	12,276	-0.01%
2019/04/01	50	11.00	22	11.56	11.75	28	11,401	0.25%
2019/03/29	0	0.00	2	10.63	10.70	-2	10,363	-0.02%
2019/03/28	2	10.43	31	10.45	10.35	-29	10,221	-0.28%
2019/03/27	31	10.70	0.3	10.45	10.45	30.7	10,152	0.30%
2019/03/26	0	0.00	11	10.50	10.65	-11	9,996	-0.11%
2019/03/25	11	10.20	0	0.00	10.25	11	9,767	0.11%
2019/03/22	0	0.00	68	10.61	10.45	-68	9,623	-0.71%
2019/03/21	50	10.80	2	10.73	10.80	48	9,399	0.51%
2019/03/19	21	10.55	0	0.00	10.35	21	8,895	0.24%
2019/03/18	1	10.75	10	10.70	10.65	-9	8,607	-0.10%
2019/03/15	10	11.00	0	0.00	10.85	10	8,374	0.12%
2019/03/13	11	11.15	18.5	11.56	11.20	-7.5	7,965	-0.09%
2019/03/12	16	11.67	1	11.55	11.25	15	7,702	0.19%
2019/03/11	2	11.15	4	11.13	11.20	-2	7,154	-0.03%
2019/03/08	5	10.55	5	10.80	11.10	0	6,810	0.00%
2019/03/07	10	10.50	0	0.00	10.30	10	6,239	0.16%
2019/03/06	3	10.50	10	10.58	10.50	-7	6,011	-0.12%
2019/03/05	98	10.59	89	10.41	10.25	9	5,669	0.16%
2019/03/04	161	10.78	160	10.79	10.70	1	5,254	0.02%	大買/大賣/
2019/02/27	33	10.65	30	10.60	10.95	3	4,712	0.06%
2019/02/26	10	9.93	0	0.00	9.99	10	3,802	0.26%
2019/02/25	0	0.00	1	9.98	10.00	-1	3,698	-0.03%
2019/02/22	25	10.00	35	9.77	9.75	-10	3,436	-0.29%
2019/02/21	0	0.00	3	9.95	9.95	-3	3,046	-0.10%
2019/02/20	0	0.00	27	9.01	9.05	-27	2,287	-1.18%
2019/02/19	1	8.23	2	8.23	8.23	-1	1,956	-0.05%
2019/02/18	3	8.13	2	8.16	8.12	1	2,023	0.05%
2019/02/15	2	8.12	1	8.18	8.18	1	2,092	0.05%
2019/02/13	1	7.93	1	8.05	8.05	0	2,185	0.00%
2019/01/29	0	0.00	1	7.99	8.02	-1	2,136	-0.05%
2019/01/28	1	7.86	5	8.01	8.02	-4	2,105	-0.19%
2019/01/25	5	7.66	14	7.77	7.86	-9	2,066	-0.44%
2019/01/24	13	7.68	10	7.74	7.70	3	2,048	0.15%
2019/01/23	11	7.79	1	7.90	7.68	10	2,039	0.49%
2019/01/22	1	7.77	3	7.93	7.87	-2	2,026	-0.10%
2019/01/21	3	7.47	5	7.65	7.90	-2	1,998	-0.10%
2019/01/18	2	7.35	10	7.28	7.35	-8	1,932	-0.41%
2019/01/17	6	7.13	24	7.18	7.15	-18	1,909	-0.94%
2019/01/16	14	7.14	12	7.19	7.11	2	1,914	0.10%
2019/01/15	5	6.95	10	7.09	7.10	-5	1,910	-0.26%
2019/01/14	11	7.11	24	7.04	7.00	-13	1,904	-0.68%
2019/01/11	26	7.33	11	7.32	7.20	15	1,892	0.79%
2019/01/10	10	7.30	4	7.29	7.29	6	1,878	0.32%
2019/01/09	6	7.35	1	7.30	7.30	5	1,880	0.27%
2019/01/08	4	7.35	1	7.38	7.32	3	1,866	0.16%
2019/01/07	5	7.41	2	7.42	7.35	3	1,873	0.16%
2019/01/04	7	7.25	6	7.31	7.28	1	1,878	0.05%
2019/01/03	6	7.34	3	7.46	7.36	3	1,900	0.16%
2019/01/02	1	7.45	2	7.42	7.38	-1	1,875	-0.05%
2018/12/28	3	7.41	2.2	7.46	7.44	0.8	1,875	0.04%
2018/12/27	3	7.30	6	7.47	7.42	-3	1,889	-0.16%
2018/12/26	4	7.31	5	7.32	7.28	-1	1,891	-0.05%
2018/12/25	6	7.30	4	7.34	7.30	2	1,901	0.11%
2018/12/24	1	7.48	3	7.48	7.50	-2	1,900	-0.11%
2018/12/22	3	7.46	12	7.48	7.46	-9	1,898	-0.47%
2018/12/21	10	7.43	2	7.48	7.50	8	1,902	0.42%
2018/12/20	0	0.00	2	7.64	7.54	-2	1,892	-0.11%
2018/12/19	9	7.64	1	7.62	7.62	8	1,892	0.42%
2018/12/18	2	7.71	2	7.76	7.77	0	1,891	0.00%
2018/12/17	1	7.89	3	7.91	7.85	-2	1,890	-0.11%
2018/12/14	2	7.86	2	7.90	7.89	0	1,888	0.00%
2018/12/13	1	8.07	0	0.00	8.02	1	1,859	0.05%
2018/12/12	1	8.01	1	8.07	8.01	0	1,846	0.00%
2018/12/11	1	7.84	0	0.00	7.99	1	1,832	0.05%
2018/11/30	0	0.00	24	8.28	8.27	-24	1,682	-1.43%
2018/11/28	15	8.07	0	0.00	8.13	15	1,641	0.91%
2018/11/23	12	7.99	10	7.97	7.97	2	1,589	0.13%
2018/11/22	10	8.17	20	8.14	8.05	-10	1,569	-0.64%
2018/11/21	0	0.00	13	8.43	8.40	-13	1,505	-0.86%
2018/11/20	10	8.01	11	7.93	7.93	-1	1,397	-0.07%
2018/11/19	12	8.09	0.6	8.00	8.08	11.4	1,359	0.84%
2018/11/15	0	0.00	26	8.17	8.29	-26	1,288	-2.02%
2018/11/14	0	0.00	26	7.76	7.75	-26	1,204	-2.16%
2018/11/13	15	7.21	8	7.64	7.98	7	1,119	0.63%
2018/11/12	0	0.00	17	7.21	7.26	-17	949	-1.79%
2018/11/09	0	0.00	15	6.60	6.60	-15	907	-1.65%
2018/11/08	15	6.37	0	0.00	6.33	15	900	1.67%
2018/11/02	0	0.00	17	6.18	6.18	-17	985	-1.73%
2018/11/01	17	5.86	0	0.00	5.94	17	1,004	1.69%
2018/10/31	3	5.68	6	5.53	5.75	-3	1,026	-0.29%
2018/10/29	6	5.52	1	5.49	5.47	5	1,061	0.47%
2018/10/26	4	5.58	5	5.64	5.56	-1	1,091	-0.09%
2018/10/25	5	5.72	7	5.82	5.64	-2	1,153	-0.17%
2018/10/24	24	6.01	1	6.02	6.00	23	1,163	1.98%
2018/10/23	2	6.05	12	6.10	6.10	-10	1,188	-0.84%
2018/10/22	3	6.03	6	6.13	6.12	-3	1,193	-0.25%
2018/10/19	7	6.12	5	6.20	6.11	2	1,199	0.17%
2018/10/17	5	6.27	8	6.34	6.28	-3	1,224	-0.24%
2018/10/16	4	6.22	5	6.27	6.27	-1	1,226	-0.08%
2018/10/15	32	6.33	16	6.66	6.23	16	1,234	1.30%
2018/10/12	8	6.13	10	6.24	6.32	-2	1,239	-0.16%
2018/10/11	4	6.32	0	0.00	6.32	4	1,231	0.32%
2018/10/09	1	7.00	0	0.00	7.02	1	1,214	0.08%
2018/10/08	0	0.00	4	7.09	7.03	-4	1,221	-0.33%
2018/10/05	6	7.05	3	7.06	7.03	3	1,225	0.24%
2018/10/04	5	7.11	4	7.22	7.17	1	1,213	0.08%
2018/10/03	3	7.30	0	0.00	7.26	3	1,211	0.25%
2018/10/02	27	7.43	3	7.50	7.40	24	1,217	1.97%
2018/10/01	13	7.45	3	7.49	7.45	10	1,253	0.80%
2018/09/28	0	0.00	3	7.51	7.46	-3	1,260	-0.24%
2018/09/27	12	7.50	4	7.50	7.48	8	1,285	0.62%
2018/09/26	1	7.44	3	7.54	7.51	-2	1,295	-0.15%
2018/09/25	3	7.51	2	7.49	7.48	1	1,302	0.08%
2018/09/21	16	7.60	0	0.00	7.57	16	1,293	1.24%
2018/09/20	9	7.63	1	7.74	7.62	8	1,286	0.62%
2018/09/19	7	7.71	2	7.80	7.71	5	1,294	0.39%
2018/09/18	2	7.73	3	7.77	7.72	-1	1,291	-0.08%
2018/09/17	1	7.84	1	7.91	7.83	0	1,307	0.00%
2018/09/14	4	7.92	3	7.95	7.93	1	1,318	0.08%
2018/09/13	1	7.76	9	7.83	7.86	-8	1,325	-0.60%
2018/09/12	4	7.77	1	7.76	7.70	3	1,334	0.22%
2018/09/11	10	7.64	10	7.78	7.85	0	1,341	0.00%
2018/09/10	6	7.97	2	8.12	7.80	4	1,324	0.30%
2018/09/07	7	8.45	0	0.00	8.25	7	1,307	0.54%
2018/09/06	0	0.00	1	8.70	8.61	-1	1,308	-0.08%
2018/09/05	2	8.72	5	8.79	8.65	-3	1,323	-0.23%
2018/09/04	1	8.54	7	8.68	8.70	-6	1,345	-0.45%
2018/09/03	2	8.58	7	8.63	8.56	-5	1,355	-0.37%
2018/08/31	2	8.54	0	0.00	8.55	2	1,381	0.14%
2018/08/30	3	8.58	1	8.61	8.57	2	1,418	0.14%
2018/08/29	11	8.60	0	0.00	8.56	11	1,496	0.74%
2018/08/28	2	8.62	16	8.60	8.68	-14	1,678	-0.83%
2018/08/27	5	8.70	4	8.68	8.67	1	1,712	0.06%
2018/08/24	10	8.59	0	0.00	8.63	10	1,786	0.56%
2018/08/23	0	0.00	2	8.47	8.62	-2	1,982	-0.10%
2018/08/22	2	8.37	8	8.37	8.36	-6	2,191	-0.27%
2018/08/21	5	8.41	3	8.38	8.36	2	2,269	0.09%
2018/08/20	1	8.23	6	8.37	8.30	-5	2,268	-0.22%
2018/08/17	2	8.29	3	8.41	8.23	-1	2,262	-0.04%
2018/08/16	4	8.04	17	8.27	8.31	-13	2,260	-0.58%
2018/08/15	19	8.26	1	8.36	8.18	18	2,245	0.80%
2018/08/14	7	8.22	4	8.42	8.37	3	2,232	0.13%
2018/08/13	4	8.51	13	8.51	8.42	-9	2,214	-0.41%
2018/08/10	12	8.86	1	8.95	8.67	11	2,175	0.51%
2018/08/09	3	8.84	13	8.89	8.89	-10	2,156	-0.46%
2018/08/08	111	9.00	0	0.00	9.01	111	2,146	5.17%	大買/鉅額交易
2018/08/07	3	8.95	13	8.97	9.08	-10	2,119	-0.47%
2018/08/06	0	0.00	11	8.93	8.93	-11	2,097	-0.52%
2018/08/03	1	8.86	1	9.07	8.85	0	2,082	0.00%
2018/08/02	1	8.81	0	0.00	8.81	1	2,070	0.05%
2018/08/01	6	8.91	0	0.00	9.08	6	2,040	0.29%
2018/07/31	10	8.79	0	0.00	8.60	10	1,985	0.50%
2018/07/27	0	0.00	1	8.49	8.47	-1	1,940	-0.05%
2018/07/26	11	8.54	10	8.43	8.41	1	1,937	0.05%
2018/07/25	10	8.36	3	8.41	8.50	7	1,932	0.36%
2018/07/24	3	8.25	1	8.35	8.30	2	1,911	0.10%
2018/07/20	1	8.35	1	8.39	8.30	0	1,916	0.00%
2018/07/19	2	8.37	0	0.00	8.35	2	1,925	0.10%
2018/07/17	1	8.49	0	0.00	8.49	1	1,956	0.05%
2018/07/16	0	0.00	2	8.51	8.52	-2	1,949	-0.10%
2018/07/13	3	8.42	0	0.00	8.37	3	1,946	0.15%
2018/07/12	1	8.41	5	8.40	8.40	-4	1,945	-0.21%
2018/07/11	0	0.00	1	8.54	8.40	-1	1,954	-0.05%
2018/07/10	1	8.40	0	0.00	8.40	1	1,964	0.05%
2018/07/09	0	0.00	3	8.28	8.66	-3	1,954	-0.15%
2018/07/06	3	8.00	1	8.07	8.02	2	1,920	0.10%
2018/07/05	1	7.89	37	8.27	8.19	-36	1,929	-1.87%
2018/07/04	19	8.00	1	8.03	7.95	18	1,903	0.95%
2018/07/03	14	8.18	2	8.30	8.07	12	1,896	0.63%
2018/06/29	5	8.22	17	8.29	8.30	-12	1,894	-0.63%
2018/06/28	18	8.21	2	8.29	8.16	16	1,889	0.85%
2018/06/27	6	8.31	0	0.00	8.32	6	1,881	0.32%
2018/06/26	2	8.45	3	8.44	8.40	-1	1,880	-0.05%
2018/06/25	1	8.55	2	8.63	8.54	-1	1,873	-0.05%
2018/06/22	4	8.59	1	8.66	8.54	3	1,865	0.16%
2018/06/21	0	0.00	1	8.75	8.78	-1	1,859	-0.05%
2018/06/20	2	8.58	1	8.63	8.60	1	1,868	0.05%
2018/06/19	1	8.62	2	8.67	8.64	-1	1,859	-0.05%
2018/06/15	1	8.66	7	8.76	8.72	-6	1,865	-0.32%
2018/06/14	1	8.77	2	8.73	8.57	-1	1,861	-0.05%
2018/06/13	5	8.82	0	0.00	8.80	5	1,840	0.27%
2018/06/12	6	8.87	0	0.00	8.86	6	1,825	0.33%
2018/06/11	1	9.08	1	9.30	9.05	0	1,804	0.00%
2018/06/08	1	9.01	1	9.10	9.00	0	1,777	0.00%
2018/06/07	1	9.06	0	0.00	9.02	1	1,753	0.06%
2018/06/06	10	9.09	0	0.00	9.12	10	1,720	0.58%
2018/06/05	5	9.60	1	9.33	9.36	4	1,642	0.24%
2018/06/01	6	8.97	0	0.00	8.78	6	1,409	0.43%
2018/05/31	5	9.28	2.6	9.17	9.13	2.4	1,338	0.18%
2018/05/30	4	8.65	1	8.71	8.71	3	1,136	0.26%
2018/05/29	0	0.00	1	7.24	7.92	-1	899	-0.11%
2018/05/28	1	7.08	2	7.15	7.20	-1	817	-0.12%
2018/05/25	1	7.09	0	0.00	7.08	1	820	0.12%
2018/05/24	1	7.11	0	0.00	7.12	1	824	0.12%
2018/05/23	1	7.16	1	7.20	7.13	0	831	0.00%
2018/05/22	0	0.00	1	7.12	7.08	-1	826	-0.12%
2018/05/21	1	7.08	0	0.00	7.10	1	835	0.12%
2018/05/16	0	0.00	1	7.24	7.15	-1	864	-0.12%
2018/05/15	1	7.12	1	7.19	7.13	0	879	0.00%
2018/05/14	1	7.11	2	7.17	7.21	-1	948	-0.11%
2018/05/11	3	7.09	3	7.12	7.11	0	967	0.00%
2018/05/10	0	0.00	2	7.12	7.10	-2	973	-0.21%
2018/05/09	1	7.09	1	7.18	7.07	0	975	0.00%
2018/05/08	1	6.93	16	7.12	7.20	-15	978	-1.53%
2018/05/07	2	6.90	0	0.00	6.92	2	986	0.20%
2018/05/03	0	0.00	2	6.99	7.01	-2	1,006	-0.20%
2018/05/02	1	7.00	0	0.00	6.99	1	1,031	0.10%
2018/04/27	14	7.01	5	7.03	7.00	9	1,054	0.85%
2018/04/26	4	7.06	0	0.00	6.99	4	1,074	0.37%
2018/04/25	3	6.67	11	6.97	7.17	-8	1,080	-0.74%
2018/04/24	11	6.91	4	6.94	6.90	7	1,078	0.65%
2018/04/23	1	7.36	1	7.50	7.21	0	1,064	0.00%
2018/04/20	3	7.44	1	7.48	7.43	2	1,072	0.19%
2018/04/19	1	7.51	0	0.00	7.50	1	1,078	0.09%
2018/04/18	2	7.50	0	0.00	7.52	2	1,080	0.19%
2018/04/17	1	7.55	7	7.65	7.54	-6	1,083	-0.55%
2018/04/16	1	7.59	0	0.00	7.54	1	1,081	0.09%
2018/04/12	3	7.78	1	7.76	7.79	2	1,084	0.18%
2018/04/11	3	7.80	1	7.84	7.83	2	1,105	0.18%
2018/04/10	0	0.00	3	7.96	7.96	-3	1,141	-0.26%
2018/04/09	2	7.90	0	0.00	7.88	2	1,150	0.17%
2018/04/03	2	7.98	0	0.00	8.00	2	1,149	0.17%
2018/04/02	0	0.00	1	8.13	8.10	-1	1,156	-0.09%
2018/03/31	0.8	7.93	0	0.00	8.00	0.8	1,159	0.07%
2018/03/30	1	7.97	2	8.01	7.98	-1	1,168	-0.09%
2018/03/29	1	7.97	1	7.99	7.97	0	1,182	0.00%
2018/03/28	2	7.96	0	0.00	7.98	2	1,187	0.17%
2018/03/27	0	0.00	1	8.08	8.09	-1	1,195	-0.08%
2018/03/26	1	7.86	2	8.00	8.00	-1	1,205	-0.08%
2018/03/23	1	8.01	6	8.05	8.04	-5	1,213	-0.41%
2018/03/22	1	8.18	3	8.16	8.15	-2	1,206	-0.17%
2018/03/21	1	8.14	0	0.00	8.18	1	1,210	0.08%
2018/03/20	0	0.00	1	8.19	8.19	-1	1,218	-0.08%
2018/03/19	1	8.20	2	8.23	8.20	-1	1,252	-0.08%
2018/03/16	1	8.31	3	8.33	8.26	-2	1,273	-0.16%
2018/03/15	2	8.21	1	8.35	8.41	1	1,292	0.08%
2018/03/14	0	0.00	4	8.24	8.26	-4	1,341	-0.30%
2018/03/13	0	0.00	2	8.25	8.21	-2	1,400	-0.14%
2018/03/12	3	8.14	5	8.23	8.15	-2	1,467	-0.14%
2018/03/09	3	8.15	0	0.00	8.12	3	1,524	0.20%
2018/03/08	3	8.15	2	8.25	8.21	1	1,571	0.06%
2018/03/07	3	8.21	5	8.19	8.13	-2	1,598	-0.13%
2018/03/06	4	8.27	0	0.00	8.19	4	1,705	0.23%
2018/03/05	2	8.27	1	8.43	8.24	1	1,736	0.06%
2018/03/02	3	8.38	0	0.00	8.38	3	1,763	0.17%
2018/03/01	5	8.45	0	0.00	8.49	5	1,795	0.28%
2018/02/27	0	0.00	1	8.50	8.55	-1	1,830	-0.05%
2018/02/26	1	8.32	4	8.45	8.40	-3	1,854	-0.16%
2018/02/23	4	8.26	0	0.00	8.32	4	1,894	0.21%
2018/02/22	0	0.00	1	8.23	8.24	-1	1,967	-0.05%
2018/02/21	1	8.14	3	8.17	8.17	-2	2,028	-0.10%
2018/02/12	3	8.00	4	8.13	8.01	-1	2,078	-0.05%
2018/02/09	4	7.53	3	7.65	7.90	1	2,218	0.05%
2018/02/08	1	8.02	2	8.08	8.02	-1	2,263	-0.04%
2018/02/07	2	8.03	4	8.15	8.01	-2	2,436	-0.08%
2018/02/06	3	8.27	0	0.00	7.85	3	2,507	0.12%
2018/02/05	3	8.57	2	8.66	8.67	1	2,609	0.04%
2018/02/02	1	8.94	2	9.00	8.94	-1	2,737	-0.04%
2018/02/01	1	9.01	0	0.00	9.02	1	3,112	0.03%
2018/01/31	0	0.00	2	9.02	9.01	-2	3,261	-0.06%
2018/01/30	2	9.04	0	0.00	9.03	2	3,306	0.06%
2018/01/29	1	9.15	1	9.07	9.09	0	3,455	0.00%
2018/01/26	1	9.08	1	9.14	9.14	0	3,483	0.00%
2018/01/25	2	9.15	0	0.00	9.14	2	3,491	0.06%
2018/01/23	0	0.00	1	9.23	9.18	-1	3,529	-0.03%
2018/01/22	1	9.16	0	0.00	9.15	1	3,565	0.03%
2018/01/19	0	0.00	1	9.29	9.26	-1	3,700	-0.03%
2018/01/18	1	9.31	0	0.00	9.25	1	3,708	0.03%
2018/01/16	0	0.00	2	9.24	9.39	-2	3,764	-0.05%
2018/01/15	1	9.16	0	0.00	9.15	1	3,822	0.03%
2018/01/12	1	9.26	0	0.00	9.22	1	3,830	0.03%
2018/01/11	0	0.00	1	9.35	9.24	-1	3,861	-0.03%
2018/01/10	1	9.21	0	0.00	9.21	1	3,880	0.03%
2018/01/08	0	0.00	1	9.43	9.25	-1	3,915	-0.03%
2018/01/05	1	9.27	0	0.00	9.29	1	3,956	0.03%
2018/01/04	0	0.00	1	9.10	9.45	-1	3,960	-0.03%
2018/01/03	0	0.00	1	9.10	9.05	-1	4,024	-0.02%
2018/01/02	1	9.00	4	9.00	9.01	-3	4,055	-0.07%