中石化 (1314)-聯邦-雙和券商分點個股進出

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

中石化

(1314)

可現股當沖

股價
10.20
漲跌
▲0.05
漲幅
+0.49%
成交量
21,456張
產業
上市塑膠類股
1168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

中石化 (1314)籌碼相關－聯邦-雙和券商分點個股進出

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

聯邦-雙和券商分點個股進出
聯邦-雙和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
2024/06/18	0	0.00	12	10.22	10.20	-12	34,964	-0.03%
2024/06/13	1	10.05	100	10.05	10.05	-99	34,639	-0.29%
2024/06/12	2	10.20	20	10.10	10.05	-18	34,637	-0.05%
2024/06/11	1	10.05	0	0.00	10.00	1	34,189	0.00%
2024/06/07	0	0.00	2	10.15	10.10	-2	34,020	-0.01%
2024/06/06	25	9.90	0	0.00	9.89	25	33,439	0.07%
2024/06/04	6	10.05	0	0.00	10.00	6	32,871	0.02%
2024/05/31	7	10.15	67	10.11	10.20	-60	32,632	-0.18%
2024/05/28	0	0.00	2	10.25	10.30	-2	32,369	-0.01%
2024/05/27	0	0.00	100	10.00	10.05	-100	32,223	-0.31%
2024/05/23	1	10.05	0	0.00	10.00	1	31,894	0.00%
2024/05/17	100	10.75	0	0.00	10.45	100	30,892	0.32%
2024/05/16	22	10.45	0	0.00	10.45	22	30,642	0.07%
2024/05/14	1	10.55	15	10.50	10.55	-14	30,138	-0.05%
2024/05/13	5	10.60	0	0.00	10.50	5	29,884	0.02%
2024/05/10	100	10.40	0	0.00	10.35	100	29,491	0.34%
2024/05/09	3	10.52	8	10.40	10.35	-5	29,089	-0.02%
2024/05/08	4	10.75	4	10.65	10.60	0	28,497	0.00%
2024/05/07	0	0.00	5	11.00	10.90	-5	27,661	-0.02%
2024/05/06	300	11.33	2	11.35	11.25	298	26,589	1.12%	大買/鉅額交易
2024/05/03	0	0.00	5	11.30	11.35	-5	25,824	-0.02%
2024/05/02	26	11.59	41	11.28	11.45	-15	24,542	-0.06%
2024/04/30	19	11.27	13	11.37	11.25	6	21,584	0.03%
2024/04/29	32	11.03	31	11.02	11.25	1	18,408	0.01%
2024/04/26	0	0.00	3	10.45	10.25	-3	15,353	-0.02%
2024/04/24	0	0.00	2	10.20	10.15	-2	14,490	-0.01%
2024/04/23	5	10.20	5	10.20	10.25	0	14,496	0.00%
2024/04/22	1	10.45	3.1	10.30	10.20	-2.1	14,206	-0.01%
2024/04/18	5	9.56	54	9.91	9.93	-49	11,877	-0.41%
2024/04/16	1	9.58	0	0.00	9.41	1	11,430	0.01%
2024/04/15	3	9.67	5	9.99	9.66	-2	11,320	-0.02%
2024/04/10	5	9.90	1	9.90	9.89	4	10,776	0.04%
2024/04/09	0	0.00	2	9.90	9.82	-2	10,542	-0.02%
2024/04/03	0	0.00	43	9.52	9.48	-43	9,565	-0.45%
2024/03/26	6	9.42	0	0.00	9.36	6	9,929	0.06%
2024/03/25	0	0.00	7	9.36	9.43	-7	9,930	-0.07%
2024/03/22	0	0.00	4	9.40	9.41	-4	9,917	-0.04%
2024/03/20	0	0.00	10	9.34	9.35	-10	9,885	-0.10%
2024/03/18	0	0.00	0.4	9.19	9.21	-0.4	9,944	0.00%
2024/03/14	0	0.00	149	9.20	9.20	-149	9,852	-1.51%	大賣/鉅額交易
2024/03/13	0	0.00	38	9.30	9.20	-38	9,771	-0.39%
2024/03/08	1	9.22	0	0.00	9.19	1	9,697	0.01%
2024/03/07	10	9.24	0	0.00	9.24	10	9,577	0.10%
2024/03/04	3	9.31	0	0.00	9.32	3	9,395	0.03%
2024/02/29	1	9.43	0	0.00	9.40	1	9,272	0.01%
2024/01/22	10	9.30	0	0.00	9.35	10	10,610	0.09%
2024/01/17	6	9.28	0	0.00	9.25	6	10,910	0.05%
2024/01/16	3	9.64	0	0.00	9.49	3	10,799	0.03%
2024/01/12	100	9.72	0	0.00	9.72	100	10,926	0.92%
2024/01/09	10	10.01	10	9.84	9.82	0	12,329	0.00%
2024/01/04	10	9.87	0	0.00	9.80	10	15,357	0.07%
2023/12/29	0.1	9.76	0	0.00	9.77	0.1	15,171	0.00%
2023/12/27	0	0.00	1	9.85	9.82	-1	15,132	-0.01%
2023/12/25	0	0.00	10	9.68	9.67	-10	14,997	-0.07%
2023/12/22	5	9.79	0	0.00	9.77	5	14,922	0.03%
2023/12/21	10	10.20	12	10.01	9.99	-2	14,589	-0.01%
2023/12/20	5	9.75	0	0.00	9.88	5	13,894	0.04%
2023/12/19	0.1	9.75	0	0.00	9.74	0.1	13,813	0.00%
2023/12/12	0.1	9.65	0	0.00	9.62	0.1	13,548	0.00%
2023/12/07	0.1	9.75	0	0.00	9.67	0.1	13,857	0.00%
2023/12/06	0.1	9.76	0	0.00	9.73	0.1	13,790	0.00%
2023/12/05	0.2	9.78	0	0.00	9.74	0.2	13,759	0.00%
2023/12/01	5.2	9.80	0	0.00	9.80	5.2	13,698	0.04%
2023/11/30	5	9.84	0	0.00	9.81	5	13,744	0.04%
2023/11/28	0	0.00	14	9.83	9.95	-14	13,877	-0.10%
2023/11/24	0	0.00	4	9.86	9.84	-4	13,856	-0.03%
2023/11/15	0	0.00	5	9.85	9.90	-5	13,567	-0.04%
2023/11/13	5	9.68	0	0.00	9.67	5	13,561	0.04%
2023/11/10	2	9.72	0	0.00	9.71	2	13,518	0.01%
2023/11/09	13	9.83	0	0.00	9.74	13	13,439	0.10%
2023/11/03	1	10.25	0	0.00	10.20	1	12,833	0.01%
2023/11/02	10	10.30	0	0.00	10.25	10	12,764	0.08%
2023/11/01	1	10.35	1	10.30	10.30	0	12,708	0.00%
2023/10/30	0	0.00	400	10.22	10.25	-400	13,061	-3.06%	大賣/鉅額交易
2023/10/27	0	0.00	2	10.20	10.15	-2	12,936	-0.02%
2023/10/26	1	10.10	0	0.00	10.10	1	12,949	0.01%
2023/10/24	0	0.00	1	10.15	10.20	-1	12,889	-0.01%
2023/10/23	0	0.00	1	10.25	10.25	-1	12,677	-0.01%
2023/10/20	20	10.10	100	10.05	10.10	-80	12,584	-0.64%
2023/10/19	2	10.15	152	10.35	10.25	-150	12,414	-1.21%	大賣/鉅額交易
2023/10/18	20	10.05	501	10.15	10.20	-481	12,125	-3.97%	大賣/鉅額交易
2023/10/17	1	10.20	350	10.21	10.30	-349	11,590	-3.01%	大賣/鉅額交易
2023/10/16	7	10.48	102.2	10.50	10.35	-95.2	10,909	-0.87%	大賣/
2023/10/13	0	0.00	415.1	9.95	10.05	-415.1	8,899	-4.66%	大賣/鉅額交易
2023/10/06	1	9.32	0	0.00	9.38	1	7,797	0.01%
2023/10/02	10	9.38	0	0.00	9.36	10	8,023	0.12%
2023/09/26	3	9.47	0	0.00	9.43	3	8,339	0.04%
2023/09/14	2	9.82	0.3	9.78	9.78	1.7	8,353	0.02%
2023/09/13	0	0.00	12	9.59	9.70	-12	8,177	-0.15%
2023/09/08	0	0.00	1	9.50	9.49	-1	8,188	-0.01%
2023/09/04	0	0.00	70	9.71	9.69	-70	8,381	-0.84%
2023/09/01	0	0.00	0.1	9.48	9.54	-0.1	8,294	0.00%
2023/08/31	12	9.40	0	0.00	9.44	12	8,428	0.14%
2023/08/30	0	0.00	10	9.35	9.40	-10	8,685	-0.12%
2023/08/23	20	9.18	0	0.00	9.20	20	9,099	0.22%
2023/08/22	13	9.20	0	0.00	9.23	13	9,206	0.14%
2023/08/21	92	9.23	0	0.00	9.22	92	9,238	1.00%
2023/08/18	0	0.00	1	9.17	9.28	-1	9,248	-0.01%
2023/08/17	85	9.10	14	9.11	9.19	71	9,257	0.77%
2023/08/16	76	9.17	0	0.00	9.21	76	9,236	0.82%
2023/08/15	14	9.28	0	0.00	9.28	14	9,263	0.15%
2023/08/08	1	9.56	0	0.00	9.56	1	9,534	0.01%
2023/08/07	11	9.66	0	0.00	9.65	11	9,614	0.11%
2023/08/04	2	9.57	0	0.00	9.74	2	9,544	0.02%
2023/08/02	10	9.65	0	0.00	9.66	10	9,483	0.11%
2023/08/01	20	9.41	0	0.00	9.42	20	8,810	0.23%
2023/07/28	51	9.42	0	0.00	9.38	51	8,745	0.58%
2023/07/27	0	0.00	10	9.40	9.49	-10	8,795	-0.11%
2023/07/25	10	9.22	0	0.00	9.25	10	8,820	0.11%
2023/07/19	110	9.33	0	0.00	9.31	110	9,117	1.21%	大買/鉅額交易
2023/07/17	1.1	9.36	0	0.00	9.39	1.1	9,290	0.01%
2023/07/13	50	9.35	0	0.00	9.35	50	9,296	0.54%
2023/07/12	160	9.48	0	0.00	9.45	160	9,254	1.73%	大買/鉅額交易
2023/07/11	70	9.56	4	9.55	9.55	66	9,268	0.71%
2023/07/07	170	9.51	0	0.00	9.52	170	9,770	1.74%	大買/鉅額交易
2023/07/06	219	9.63	18	9.61	9.62	201	9,764	2.06%	大買/鉅額交易
2023/07/05	233	9.71	10	9.68	9.68	223	9,678	2.30%	大買/鉅額交易
2023/07/04	230	9.73	0	0.00	9.73	230	9,583	2.40%	大買/鉅額交易
2023/07/03	70	9.79	0	0.00	9.79	70	9,477	0.74%
2023/06/30	0	0.00	2	9.79	9.80	-2	9,432	-0.02%
2023/06/29	90	9.76	0	0.00	9.76	90	9,437	0.95%
2023/06/28	105	9.77	0	0.00	9.76	105	9,388	1.12%	大買/鉅額交易
2023/06/27	40	9.82	0	0.00	9.78	40	9,351	0.43%
2023/06/26	20	9.87	0	0.00	9.86	20	9,304	0.21%
2023/06/15	50.1	9.82	0	0.00	9.82	50.1	9,265	0.54%
2023/06/14	100	9.83	0	0.00	9.83	100	9,287	1.08%
2023/06/13	0	0.00	30	9.86	9.86	-30	9,379	-0.32%
2023/06/07	0	0.00	1	10.00	9.99	-1	9,656	-0.01%
2023/06/02	5	9.78	2	9.80	9.78	3	9,215	0.03%
2023/05/09	0	0.00	20	9.91	9.86	-20	8,853	-0.23%
2023/05/04	20	10.05	0.1	10.00	10.00	19.9	8,738	0.23%
2023/04/28	0	0.00	1	10.10	10.10	-1	8,671	-0.01%
2023/04/25	16	10.39	13	10.33	10.10	3	8,559	0.04%
2023/04/21	50	10.15	5	10.10	10.15	45	8,176	0.55%
2023/04/20	5	10.25	0	0.00	10.20	5	8,111	0.06%
2023/04/19	1	10.10	0	0.00	10.10	1	7,895	0.01%
2023/04/18	10	10.15	0	0.00	10.10	10	7,810	0.13%
2023/04/13	0	0.00	10	10.20	10.15	-10	7,538	-0.13%
2023/04/12	10	10.00	0	0.00	10.05	10	7,072	0.14%
2023/04/10	1	9.88	0	0.00	9.92	1	6,885	0.01%
2023/03/16	10	9.70	0	0.00	9.71	10	7,200	0.14%
2023/03/15	1	9.91	0	0.00	9.91	1	7,082	0.01%
2023/03/10	1	10.15	0	0.00	10.10	1	6,826	0.01%
2023/03/03	0	0.00	3	10.18	10.20	-3	7,841	-0.04%
2023/03/01	0	0.00	16	10.15	10.10	-16	7,802	-0.21%
2023/02/22	0	0.00	5	10.30	10.30	-5	7,618	-0.07%
2023/02/21	1	10.35	4	10.35	10.35	-3	7,590	-0.04%
2023/02/20	3	10.45	0	0.00	10.45	3	7,597	0.04%
2023/02/17	0	0.00	10	10.30	10.30	-10	7,480	-0.13%
2023/02/15	0	0.00	5	10.20	10.15	-5	7,549	-0.07%
2023/02/14	10	10.20	15	10.20	10.20	-5	7,551	-0.07%
2023/02/09	5	10.25	0	0.00	10.25	5	7,552	0.07%
2023/02/07	1	10.35	0	0.00	10.35	1	7,477	0.01%
2023/02/01	15	10.20	10	10.20	10.20	5	7,353	0.07%
2023/01/09	0	0.00	10	10.00	10.00	-10	7,196	-0.14%
2023/01/05	0	0.00	10	10.00	9.91	-10	7,325	-0.14%
2023/01/04	1	9.95	0	0.00	9.93	1	7,347	0.01%
2023/01/03	15	9.88	0	0.00	9.90	15	7,402	0.20%
2022/12/26	0	0.00	1	9.94	10.00	-1	7,463	-0.01%
2022/12/21	2	9.77	0	0.00	9.72	2	7,623	0.03%
2022/12/13	10	10.00	0	0.00	10.00	10	7,665	0.13%
2022/12/08	0	0.00	5	10.00	9.99	-5	7,581	-0.07%
2022/12/07	20.8	10.10	0	0.00	10.05	20.8	7,571	0.27%
2022/12/02	15	10.25	11	10.30	10.25	4	7,473	0.05%
2022/12/01	10	10.40	5	10.38	10.15	5	7,517	0.07%
2022/11/30	6	10.50	13	10.46	10.40	-7	7,233	-0.10%
2022/11/29	50	10.25	10	10.10	10.25	40	6,565	0.61%
2022/11/28	15	9.88	0	0.00	9.97	15	6,450	0.23%
2022/11/25	25	9.91	15	9.91	9.91	10	6,493	0.15%
2022/11/23	0	0.00	3	9.84	9.86	-3	6,740	-0.04%
2022/11/11	0	0.00	25	9.72	9.70	-25	9,807	-0.25%
2022/11/03	0	0.00	4	9.48	9.50	-4	10,045	-0.04%
2022/10/28	0	0.00	4	9.43	9.27	-4	10,208	-0.04%
2022/10/24	2	9.27	0	0.00	9.26	2	10,475	0.02%
2022/10/21	2	9.24	0	0.00	9.20	2	10,512	0.02%
2022/10/07	0	9.66	0	0.00	9.63	0	10,897	0.00%
2022/10/05	20	9.78	0	0.00	9.68	20	11,108	0.18%
2022/10/03	2	9.46	22	9.42	9.54	-20	11,292	-0.18%
2022/09/28	30	9.33	30	9.10	9.10	0	11,416	0.00%
2022/09/26	1	9.48	4	9.48	9.41	-3	11,482	-0.03%
2022/09/22	2	9.88	0	0.00	9.87	2	11,850	0.02%
2022/09/21	1	9.98	0	0.00	9.97	1	11,881	0.01%
2022/09/15	0	0.00	1	10.15	10.10	-1	12,578	-0.01%
2022/09/08	10	10.10	0	0.00	10.15	10	13,427	0.07%
2022/09/05	10	10.10	0	0.00	10.05	10	13,649	0.07%
2022/09/02	10	10.15	0	0.00	10.10	10	13,751	0.07%
2022/08/25	8	10.91	6	10.85	10.70	2	13,092	0.02%
2022/08/24	0	0.00	16	11.04	11.10	-16	11,384	-0.14%
2022/08/23	3	10.10	0	0.00	10.10	3	10,588	0.03%
2022/08/11	2	10.25	10	10.25	10.25	-8	10,742	-0.07%
2022/08/10	11	10.10	0	0.00	10.15	11	10,846	0.10%
2022/08/09	20	10.00	0	0.00	10.10	20	10,909	0.18%
2022/08/04	0	0.00	20	9.87	9.94	-20	11,404	-0.18%
2022/07/22	0	0.00	10	10.00	10.00	-10	12,549	-0.08%
2022/07/21	18	10.10	2	10.00	10.10	16	12,831	0.12%
2022/07/20	10	10.20	0	0.00	10.05	10	13,026	0.08%
2022/07/13	2	9.28	19	9.30	9.31	-17	14,311	-0.12%
2022/07/07	0	0.00	20	9.31	9.33	-20	16,064	-0.12%
2022/06/29	2	9.96	0	0.00	9.95	2	36,234	0.01%
2022/06/28	1	10.00	0	0.00	10.05	1	36,226	0.00%
2022/06/27	0	10.05	0	0.00	10.00	0	36,209	0.00%
2022/06/24	1	10.10	45	10.16	10.05	-44	36,091	-0.12%
2022/06/23	0	0.00	8	10.00	10.00	-8	35,920	-0.02%
2022/06/22	2	10.20	0	0.00	10.15	2	35,697	0.01%
2022/06/17	3	10.95	0	0.00	10.90	3	35,335	0.01%
2022/06/14	0	0.00	3	10.95	11.05	-3	35,358	-0.01%
2022/06/08	1	11.20	0	0.00	11.20	1	35,269	0.00%
2022/06/01	0	0.00	2	11.15	11.10	-2	35,863	-0.01%
2022/05/23	1	11.00	0	0.00	11.05	1	37,329	0.00%
2022/05/20	0	0.00	3	10.95	10.95	-3	37,505	-0.01%
2022/05/18	23	11.01	0	0.00	11.10	23	37,481	0.06%
2022/05/12	0	0.00	9	10.62	10.55	-9	37,684	-0.02%
2022/05/10	15	11.00	0	0.00	11.00	15	37,321	0.04%
2022/05/09	3	11.05	40	11.10	11.05	-37	37,168	-0.10%
2022/05/06	0	0.00	5	11.60	11.65	-5	36,654	-0.01%
2022/05/04	0	0.00	1	11.75	11.75	-1	36,829	0.00%
2022/05/03	10	11.75	0	0.00	11.75	10	37,122	0.03%
2022/04/29	10	11.95	0	0.00	11.80	10	37,366	0.03%
2022/04/28	1	11.85	1	11.80	11.80	0	37,477	0.00%
2022/04/27	5	11.65	0	0.00	11.65	5	37,496	0.01%
2022/04/26	60	11.97	2	11.95	11.90	58	37,380	0.16%
2022/04/25	12	11.91	2	11.95	11.95	10	37,312	0.03%
2022/04/22	0	0.00	1	12.20	12.20	-1	37,140	0.00%
2022/04/21	3	12.50	15	12.47	12.40	-12	37,095	-0.03%
2022/04/20	15	12.10	0	0.00	12.10	15	36,661	0.04%
2022/04/19	1	12.05	0	0.00	12.05	1	36,700	0.00%
2022/04/18	20	11.96	5	12.05	11.95	15	36,663	0.04%
2022/04/15	1	12.25	0	0.00	12.20	1	36,204	0.00%
2022/04/14	4	12.54	2	12.48	12.35	2	36,434	0.01%
2022/04/13	1	12.50	5	12.62	12.65	-4	36,072	-0.01%
2022/04/12	11	12.40	0	0.00	12.40	11	35,556	0.03%
2022/04/11	3	12.75	12.2	12.77	12.60	-9.2	35,165	-0.03%
2022/04/08	11	13.03	15	13.14	13.05	-4	33,990	-0.01%
2022/04/07	22	13.37	41	13.48	13.05	-19	31,736	-0.06%
2022/04/06	85	13.93	66	13.87	13.95	19	28,152	0.07%
2022/04/01	4	13.24	13	12.55	13.35	-9	19,894	-0.05%
2022/03/29	5	12.10	0	0.00	12.10	5	17,363	0.03%
2022/03/25	0	0.00	10	12.10	12.10	-10	17,342	-0.06%
2022/03/22	30	12.30	0	0.00	12.25	30	17,671	0.17%
2022/03/17	0	0.00	8	11.97	12.00	-8	17,850	-0.04%
2022/03/16	2	11.88	0	0.00	11.85	2	18,162	0.01%
2022/03/15	4	11.90	15	11.90	11.85	-11	18,275	-0.06%
2022/03/10	1	12.00	0	0.00	12.00	1	18,545	0.01%
2022/03/09	0	0.00	1	11.85	11.90	-1	18,671	-0.01%
2022/03/07	9	11.96	6	12.00	12.00	3	18,749	0.02%
2022/03/04	3	12.32	0	0.00	12.25	3	18,841	0.02%
2022/03/03	2	12.50	0	0.00	12.50	2	19,070	0.01%
2022/03/01	2	12.20	0	0.00	12.15	2	19,341	0.01%
2022/02/24	1	12.05	0	0.00	11.95	1	20,743	0.00%
2022/02/22	6	12.18	0	0.00	12.15	6	21,260	0.03%
2022/02/21	0	0.00	3	12.30	12.35	-3	21,768	-0.01%
2022/02/18	0	0.00	2	12.30	12.35	-2	21,917	-0.01%
2022/02/08	0	0.00	2	12.55	12.60	-2	26,801	-0.01%
2022/01/26	3	12.10	0	0.00	12.10	3	27,054	0.01%
2022/01/19	1	13.00	1	12.80	12.80	0	26,597	0.00%
2022/01/18	0	0.00	1	12.85	12.85	-1	26,460	0.00%
2022/01/14	0	0.00	7	12.85	12.80	-7	26,488	-0.03%
2022/01/07	2	12.75	2	13.15	12.75	0	26,887	0.00%
2022/01/06	18	12.70	0	0.00	12.75	18	26,450	0.07%
2022/01/05	3	12.75	0	0.00	12.75	3	26,672	0.01%
2022/01/03	0	0.00	1	13.00	12.95	-1	26,778	0.00%
2021/12/30	3	13.13	3	13.20	13.15	0	26,561	0.00%
2021/12/28	1	12.65	3	12.68	12.70	-2	25,699	-0.01%
2021/12/24	18.8	12.45	5	12.55	12.45	13.8	26,246	0.05%
2021/12/22	10	12.55	0	0.00	12.50	10	27,376	0.04%
2021/12/21	0	0.00	1	12.45	12.50	-1	28,001	0.00%
2021/12/20	21	12.45	1	12.45	12.45	20	29,617	0.07%
2021/12/17	15	12.50	0	0.00	12.45	15	29,775	0.05%
2021/12/16	6	12.58	0	0.00	12.65	6	29,850	0.02%
2021/12/13	12	12.44	0	0.00	12.40	12	30,375	0.04%
2021/12/10	1	12.45	2	12.50	12.45	-1	30,353	0.00%
2021/12/09	0	0.00	86	12.69	12.70	-86	30,048	-0.29%
2021/12/08	10	12.75	1	12.70	12.65	9	30,221	0.03%
2021/12/06	46	12.66	0	0.00	12.65	46	30,192	0.15%
2021/12/03	1	12.70	1	12.65	12.70	0	30,222	0.00%
2021/12/02	11	12.55	0	0.00	12.55	11	30,255	0.04%
2021/11/26	2	13.08	2	13.05	13.10	0	30,064	0.00%
2021/11/25	7	13.46	0	0.00	13.40	7	29,549	0.02%
2021/11/24	4	13.65	2	13.60	13.65	2	29,231	0.01%
2021/11/23	0	0.00	9	13.38	13.35	-9	28,286	-0.03%
2021/11/22	0	0.00	10	13.35	13.30	-10	27,989	-0.04%
2021/11/19	46	13.26	1	13.40	13.25	45	27,874	0.16%
2021/11/15	10	13.05	4.4	13.00	13.05	5.6	27,843	0.02%
2021/11/12	5	13.09	0	0.00	13.10	5	28,174	0.02%
2021/11/11	5	13.10	1	13.25	13.25	4	28,204	0.01%
2021/11/10	19	13.13	7	13.32	13.10	12	27,698	0.04%
2021/11/09	0	0.00	1	12.65	12.65	-1	25,509	0.00%
2021/11/08	1	12.70	1	12.60	12.65	0	25,404	0.00%
2021/11/04	0	0.00	1	12.45	12.40	-1	25,625	0.00%
2021/11/03	1	12.30	11	12.34	12.40	-10	26,052	-0.04%
2021/11/02	10	12.30	0	0.00	12.15	10	26,103	0.04%
2021/11/01	0	0.00	17	12.20	12.25	-17	26,225	-0.06%
2021/10/28	0	0.00	2	12.15	12.20	-2	26,456	-0.01%
2021/10/27	5	12.10	1	12.10	12.15	4	26,651	0.02%
2021/10/26	0	0.00	1	12.20	12.15	-1	26,817	0.00%
2021/10/22	0	0.00	5	12.10	12.15	-5	27,297	-0.02%
2021/10/19	0	0.00	3	12.50	12.55	-3	28,044	-0.01%
2021/10/18	14	12.31	0	0.00	12.60	14	28,083	0.05%
2021/10/15	100	12.05	0	0.00	12.05	100	28,389	0.35%
2021/10/14	3	11.95	0.1	11.95	11.95	2.9	28,772	0.01%
2021/10/13	0	0.00	3	12.15	12.05	-3	28,850	-0.01%
2021/10/12	0	0.00	2	12.10	12.10	-2	29,111	-0.01%
2021/10/07	0	0.00	0.2	12.40	12.40	-0.2	30,239	0.00%
2021/10/05	2	12.23	2	12.33	12.45	0	31,761	0.00%
2021/10/04	2.2	12.27	1.6	12.12	12.15	0.6	31,832	0.00%
2021/10/01	3	12.33	0	0.00	12.35	3	32,110	0.01%
2021/09/30	6	12.95	102	12.85	12.90	-96	32,939	-0.29%	大賣/
2021/09/29	4	13.38	0	0.00	13.00	4	33,708	0.01%
2021/09/28	1	13.10	12	13.13	13.30	-11	34,558	-0.03%
2021/09/27	7	13.15	11	13.27	13.20	-4	45,563	-0.01%
2021/09/24	2	12.65	5	12.55	12.55	-3	52,443	-0.01%
2021/09/16	22	12.87	6	12.86	12.95	16	55,422	0.03%
2021/09/15	0	0.00	6	12.73	12.65	-6	55,474	-0.01%
2021/09/14	0	0.00	2	12.85	12.60	-2	56,504	0.00%
2021/09/13	5	12.75	0	0.00	12.75	5	57,625	0.01%
2021/09/09	30	12.17	3	12.20	12.25	27	58,662	0.05%
2021/09/06	4	12.11	4	12.10	12.10	0	60,313	0.00%
2021/09/03	0	0.00	75	12.46	12.50	-75	60,414	-0.12%
2021/09/02	19	12.46	0	0.00	12.45	19	61,094	0.03%
2021/09/01	10	12.80	0	0.00	12.80	10	61,915	0.02%
2021/08/30	0	0.00	2	12.85	12.95	-2	63,435	0.00%
2021/08/27	0	0.00	13	12.70	12.75	-13	64,408	-0.02%
2021/08/25	20	12.63	0	0.00	12.65	20	70,072	0.03%
2021/08/24	30	12.58	30	12.50	12.60	0	71,890	0.00%
2021/08/20	22	12.16	0	0.00	12.10	22	73,470	0.03%
2021/08/19	10	12.70	0	0.00	12.45	10	73,477	0.01%
2021/08/18	13	12.55	9	12.72	13.10	4	73,562	0.01%
2021/08/17	10	12.90	0	0.00	12.70	10	75,205	0.01%
2021/08/16	12	13.14	0	0.00	13.05	12	76,159	0.02%
2021/08/13	5	13.35	2	13.35	13.35	3	76,656	0.00%
2021/08/12	4	13.40	0	0.00	13.40	4	77,436	0.01%
2021/08/11	3	13.40	5	13.35	13.30	-2	78,818	0.00%
2021/08/10	10	13.50	1	13.70	13.40	9	81,004	0.01%
2021/08/09	5	13.65	7	13.64	13.65	-2	82,384	0.00%
2021/08/06	10	13.35	0	0.00	13.35	10	83,982	0.01%
2021/08/05	11.1	13.32	2	13.38	13.30	9.1	86,269	0.01%
2021/08/04	1	13.50	2	13.45	13.50	-1	90,551	0.00%
2021/08/03	20	13.33	13	13.34	13.35	7	93,451	0.01%
2021/08/02	1	13.25	0	0.00	13.45	1	95,605	0.00%
2021/07/30	10	13.12	0	0.00	13.15	10	99,502	0.01%
2021/07/29	0	0.00	15	13.11	13.10	-15	101,748	-0.01%
2021/07/27	0	0.00	1	13.00	13.00	-1	111,601	0.00%
2021/07/26	0	0.00	6	13.34	13.15	-6	116,955	-0.01%
2021/07/23	9	13.19	2	13.40	13.35	7	120,870	0.01%
2021/07/22	5	12.95	52	12.95	12.90	-47	125,034	-0.04%
2021/07/21	8	12.88	22	13.04	12.85	-14	127,074	-0.01%
2021/07/20	12	13.26	65	13.30	13.30	-53	127,665	-0.04%
2021/07/16	3	13.67	2	13.73	13.55	1	136,561	0.00%
2021/07/15	1	13.70	2	13.40	13.70	-1	139,434	0.00%
2021/07/14	3.1	13.23	4	13.35	13.15	-0.9	143,339	0.00%
2021/07/13	21	13.37	4	13.65	13.40	17	148,691	0.01%
2021/07/12	1	13.90	5	13.90	13.80	-4	151,230	0.00%
2021/07/09	0	0.00	1	13.85	13.85	-1	156,481	0.00%
2021/07/08	2	13.98	0	0.00	13.95	2	158,400	0.00%
2021/07/07	43	13.89	58	14.00	13.85	-15	161,341	-0.01%
2021/07/06	33	14.32	4	14.34	14.25	29	164,026	0.02%
2021/07/05	49	14.39	1	14.40	14.35	48	166,066	0.03%
2021/07/02	146	15.13	81	15.25	14.55	65	165,140	0.04%	大買/
2021/07/01	42	14.72	141	14.83	15.30	-99	155,173	-0.06%	大賣/
2021/06/30	10	13.85	13	13.83	13.95	-3	147,233	0.00%
2021/06/29	22	13.70	1	13.85	13.50	21	145,717	0.01%
2021/06/28	15.4	13.58	0	0.00	13.65	15.4	145,011	0.01%
2021/06/25	2	13.50	1	13.60	13.55	1	144,718	0.00%
2021/06/24	6	13.46	10	13.45	13.55	-4	145,116	0.00%
2021/06/23	3	13.37	0	0.00	13.40	3	144,797	0.00%
2021/06/22	4	13.23	4	13.43	13.60	0	143,779	0.00%
2021/06/21	20.1	12.73	1	12.90	12.80	19.1	142,781	0.01%
2021/06/18	14	13.24	0	0.00	13.15	14	142,138	0.01%
2021/06/17	14	13.45	1	13.45	13.45	13	141,885	0.01%
2021/06/16	0	0.00	11	13.56	13.55	-11	141,898	-0.01%
2021/06/15	12	13.30	0	0.00	13.30	12	140,889	0.01%
2021/06/11	1	13.60	1	13.55	13.45	0	140,783	0.00%
2021/06/10	1	13.25	6	13.35	13.45	-5	140,737	0.00%
2021/06/09	21	13.42	46	13.66	13.40	-25	140,472	-0.02%
2021/06/08	4	13.86	2	13.88	13.80	2	139,976	0.00%
2021/06/07	10.1	14.02	1	14.00	14.05	9.1	139,939	0.01%
2021/06/04	31.2	14.04	13	14.11	13.95	18.2	139,444	0.01%
2021/06/03	36	14.49	18	14.38	14.35	18	139,140	0.01%
2021/06/02	34	14.18	28	14.13	14.25	6	138,396	0.00%
2021/06/01	34	13.45	37	13.50	13.50	-3	135,903	0.00%
2021/05/31	0	0.00	11	13.25	13.05	-11	136,560	-0.01%
2021/05/28	2	12.90	2	12.85	12.90	0	135,947	0.00%
2021/05/27	1	12.65	0	0.00	12.60	1	136,190	0.00%
2021/05/26	11	12.65	17	12.70	12.70	-6	136,400	0.00%
2021/05/25	14	12.89	15	12.93	12.85	-1	136,150	0.00%
2021/05/24	17	12.37	3	12.55	12.40	14	134,742	0.01%
2021/05/21	54	12.20	0	0.00	12.20	54	134,667	0.04%
2021/05/20	10	12.12	112	12.26	12.00	-102	134,241	-0.08%	大賣/鉅額交易
2021/05/19	93	12.32	0	0.00	12.35	93	133,823	0.07%
2021/05/18	18	12.13	40	12.21	12.35	-22	133,720	-0.02%
2021/05/17	38	11.49	8	11.49	11.35	30	132,863	0.02%
2021/05/14	3	12.90	27	12.96	12.60	-24	131,245	-0.02%
2021/05/13	25	12.47	21	12.47	12.45	4	128,998	0.00%
2021/05/12	33	13.27	23	12.96	13.00	10	126,478	0.01%
2021/05/11	62	14.76	16	14.71	14.20	46	122,107	0.04%
2021/05/10	27	14.88	1	15.10	15.05	26	119,270	0.02%
2021/05/07	69	14.25	15	14.33	14.35	54	117,221	0.05%
2021/05/06	14	15.00	26	14.95	14.95	-12	113,225	-0.01%
2021/05/05	18	15.39	26	15.20	15.10	-8	110,948	-0.01%
2021/05/04	118	15.43	38	16.32	14.95	80	108,350	0.07%	大買/
2021/05/03	176	16.66	241	16.60	16.50	-65	101,146	-0.06%	大買/大賣/
2021/04/29	121	16.13	111.5	16.15	15.90	9.5	96,052	0.01%	大買/大賣/
2021/04/28	39.5	15.78	32	15.83	16.10	7.5	92,313	0.01%
2021/04/27	8	15.08	97.1	15.23	15.10	-89.1	88,679	-0.10%
2021/04/26	6	14.75	2	14.70	14.70	4	86,487	0.00%
2021/04/23	8	14.65	33	14.61	14.65	-25	85,418	-0.03%
2021/04/22	90	15.51	78	15.46	15.00	12	83,371	0.01%
2021/04/21	20	14.61	49.1	14.58	14.95	-29.1	76,875	-0.04%
2021/04/20	4.4	14.88	6	14.66	14.60	-1.6	74,247	0.00%
2021/04/19	59	14.47	31	14.35	14.65	28	70,976	0.04%
2021/04/16	85	13.34	88	13.28	13.35	-3	65,331	0.00%
2021/04/15	117	13.12	139	13.07	13.20	-22	62,487	-0.04%	大買/大賣/
2021/04/14	57	12.26	17.5	12.35	12.25	39.5	57,771	0.07%
2021/04/13	47	12.80	39	12.31	12.20	8	57,616	0.01%
2021/04/12	31	12.20	42.1	12.35	12.50	-11.1	56,101	-0.02%
2021/04/09	20	11.74	23	11.79	11.70	-3	52,783	-0.01%
2021/04/08	5	11.35	3	11.30	11.35	2	50,909	0.00%
2021/04/07	12	11.29	4	11.25	11.30	8	51,693	0.02%
2021/04/06	1	11.00	25	11.03	10.95	-24	53,314	-0.05%
2021/04/01	0	0.00	1	10.90	10.90	-1	54,436	0.00%
2021/03/31	5	10.90	0	0.00	10.95	5	58,530	0.01%
2021/03/30	0	0.00	1	10.95	11.00	-1	63,731	0.00%
2021/03/29	3	11.05	26	11.03	11.05	-23	68,689	-0.03%
2021/03/26	0	0.00	17	10.83	10.75	-17	72,176	-0.02%
2021/03/25	11	10.66	0	0.00	10.65	11	72,990	0.02%
2021/03/24	2	10.65	1	10.65	10.65	1	72,958	0.00%
2021/03/22	8	10.88	0	0.00	10.95	8	72,731	0.01%
2021/03/19	11	10.60	0	0.00	10.65	11	73,025	0.02%
2021/03/18	3	10.85	2.3	10.87	10.85	0.7	73,658	0.00%
2021/03/17	1	10.90	0	0.00	10.90	1	73,765	0.00%
2021/03/16	10	10.95	0	0.00	10.90	10	73,891	0.01%
2021/03/15	0.6	11.10	10	11.15	11.10	-9.4	73,590	-0.01%
2021/03/12	1	11.05	10	11.00	11.05	-9	73,243	-0.01%
2021/03/09	2	11.25	0	0.00	11.20	2	72,940	0.00%
2021/03/08	11	11.45	3	11.30	11.20	8	73,169	0.01%
2021/03/05	1	11.10	0.1	10.90	10.90	1	71,716	0.00%
2021/03/04	12	11.32	16.4	11.35	11.15	-4.4	71,409	-0.01%
2021/03/03	0	0.00	2	10.95	10.95	-2	68,940	0.00%
2021/02/25	0	0.00	11	10.81	10.90	-11	67,304	-0.02%
2021/02/24	0	0.00	16	10.90	10.70	-16	66,912	-0.02%
2021/02/23	6	11.02	17	10.91	10.95	-11	66,149	-0.02%
2021/02/22	0	0.00	10	10.60	10.60	-10	64,849	-0.02%
2021/02/19	2	10.40	6	10.40	10.40	-4	64,323	-0.01%
2021/02/18	1	10.20	3	10.33	10.30	-2	63,998	0.00%
2021/02/17	11	10.03	16	9.99	10.40	-5	63,123	-0.01%
2021/02/05	6	9.42	0	0.00	9.49	6	61,731	0.01%
2021/02/02	24	9.47	2	9.48	9.50	22	63,720	0.03%
2021/01/29	2	9.33	0	0.00	9.26	2	63,254	0.00%
2021/01/28	10	9.42	10	9.42	9.41	0	63,039	0.00%
2021/01/26	4	9.76	0	0.00	9.67	4	63,084	0.01%
2021/01/25	1	9.75	1	9.70	9.76	0	62,719	0.00%
2021/01/21	2	9.62	4	9.59	9.60	-2	62,163	0.00%
2021/01/20	25	9.80	1	9.96	9.68	24	61,851	0.04%
2021/01/19	2	10.18	1	10.10	10.10	1	61,246	0.00%
2021/01/18	0	0.00	30	9.93	10.15	-30	61,567	-0.05%
2021/01/15	24	10.15	0	0.00	10.10	24	61,044	0.04%
2021/01/14	6	10.43	21	10.45	10.50	-15	60,263	-0.02%
2021/01/13	0	0.00	10	10.75	10.60	-10	59,892	-0.02%
2021/01/12	6	10.43	38	10.54	10.35	-32	59,115	-0.05%
2021/01/11	5	10.80	6	10.96	10.85	-1	57,969	0.00%
2021/01/08	16	11.11	2	10.93	10.90	14	57,432	0.02%
2021/01/07	14	11.31	13	11.48	11.30	1	56,509	0.00%
2021/01/06	35	11.14	4	11.23	11.05	31	55,457	0.06%
2021/01/05	22	11.73	22	11.95	11.60	0	53,284	0.00%
2021/01/04	2	11.50	2	11.50	11.55	0	51,270	0.00%
2020/12/31	9	11.69	6	11.67	11.65	3	50,586	0.01%
2020/12/30	52	11.65	25	11.69	11.45	27	49,068	0.06%
2020/12/29	70	11.82	39	11.83	11.65	31	47,400	0.07%
2020/12/28	7	11.51	4	11.44	11.50	3	44,089	0.01%
2020/12/25	18	11.52	20	11.74	11.55	-2	42,388	0.00%
2020/12/24	40	11.17	45.1	11.00	11.40	-5.1	38,064	-0.01%
2020/12/23	60	10.51	78	10.52	10.60	-18	32,437	-0.06%
2020/12/22	32	10.10	37	10.25	10.15	-5	27,333	-0.02%
2020/12/21	11	9.58	24	9.60	9.69	-13	23,231	-0.06%
2020/12/16	3	9.43	0	0.00	9.43	3	22,667	0.01%
2020/12/15	4	9.43	3	9.39	9.39	1	23,854	0.00%
2020/12/14	1	9.52	6	9.48	9.61	-5	23,586	-0.02%
2020/12/10	2	9.22	2	9.34	9.21	0	22,428	0.00%
2020/12/08	0	0.00	11	9.15	9.11	-11	22,827	-0.05%
2020/12/04	2	9.22	0	0.00	9.24	2	23,058	0.01%
2020/12/03	1	9.42	3	9.44	9.29	-2	23,212	-0.01%
2020/12/02	2	9.38	13	9.34	9.39	-11	23,654	-0.05%
2020/12/01	13	9.06	5.5	9.09	9.15	7.5	22,890	0.03%
2020/11/30	0	0.00	5	9.20	9.10	-5	22,989	-0.02%
2020/11/27	0	0.00	1	9.02	9.02	-1	22,365	0.00%
2020/11/25	2	8.99	24	8.96	8.97	-22	22,468	-0.10%
2020/11/24	0	0.00	4	8.85	8.78	-4	22,359	-0.02%
2020/11/23	2	8.76	2	8.77	8.78	0	22,247	0.00%
2020/11/18	9	8.72	0	0.00	8.71	9	22,159	0.04%
2020/11/16	14	8.79	1	8.77	8.76	13	22,955	0.06%
2020/11/13	3	8.96	10	9.05	8.95	-7	23,032	-0.03%
2020/11/11	12	9.16	3	9.22	9.18	9	25,285	0.04%
2020/11/10	1	8.94	23	8.91	8.95	-22	24,194	-0.09%
2020/11/09	0	0.00	0.1	8.75	8.80	-0.1	23,805	0.00%
2020/11/05	0	0.00	1	8.75	8.74	-1	25,227	0.00%
2020/11/04	0	0.00	11	8.82	8.77	-11	25,719	-0.04%
2020/11/03	0	0.00	5	8.75	8.73	-5	25,745	-0.02%
2020/10/30	1	8.54	1	8.74	8.55	0	25,878	0.00%
2020/10/28	2	8.69	0	0.00	8.60	2	26,474	0.01%
2020/10/27	0	0.00	1	8.80	8.72	-1	26,282	0.00%
2020/10/23	5	8.45	0	0.00	8.44	5	25,374	0.02%
2020/10/21	0	0.00	2	8.35	8.33	-2	25,621	-0.01%
2020/10/16	2	8.32	2	8.38	8.33	0	25,636	0.00%
2020/10/15	3	8.35	1	8.33	8.35	2	25,607	0.01%
2020/10/12	1	8.35	0	0.00	8.34	1	25,564	0.00%
2020/10/06	0	0.00	3	8.50	8.51	-3	25,470	-0.01%
2020/09/29	3	8.40	0	0.00	8.40	3	25,707	0.01%
2020/09/25	0	0.00	2	8.30	8.30	-2	25,934	-0.01%
2020/09/24	11	8.37	2	8.38	8.39	9	25,815	0.03%
2020/09/22	25	8.70	0	0.00	8.70	25	25,303	0.10%
2020/09/18	10	9.09	31.5	9.13	8.97	-21.5	24,813	-0.09%
2020/09/17	0	0.00	1	8.91	8.91	-1	23,636	0.00%
2020/09/16	0	0.00	5	8.87	8.76	-5	23,298	-0.02%
2020/09/15	5	8.90	0	0.00	8.85	5	23,302	0.02%
2020/09/11	14	9.08	6	9.15	8.84	8	23,051	0.03%
2020/09/10	0	0.00	11	9.01	8.98	-11	22,310	-0.05%
2020/09/09	1	8.61	0	0.00	8.87	1	21,881	0.00%
2020/09/08	33	8.86	0	0.00	8.79	33	21,684	0.15%
2020/09/07	1	8.94	13	9.07	8.94	-12	21,377	-0.06%
2020/09/04	7	8.59	3	8.61	8.72	4	20,383	0.02%
2020/09/03	23	8.67	1.7	8.72	8.70	21.4	20,228	0.11%
2020/09/01	2	8.58	0	0.00	8.55	2	20,305	0.01%
2020/08/31	0	0.00	22	8.67	8.62	-22	20,351	-0.11%
2020/08/28	3	8.51	1	8.59	8.54	2	20,174	0.01%
2020/08/27	0	0.00	4	8.40	8.39	-4	20,130	-0.02%
2020/08/26	10	8.42	1	8.42	8.42	9	19,980	0.05%
2020/08/24	1	8.29	0	0.00	8.27	1	19,790	0.01%
2020/08/21	1	8.31	1	8.36	8.38	0	19,698	0.00%
2020/08/20	66	8.57	0	0.00	8.21	66	19,576	0.34%
2020/08/19	1	8.68	2	8.80	8.70	-1	18,466	-0.01%
2020/08/18	5	8.78	0	0.00	8.81	5	17,921	0.03%
2020/08/17	4	9.12	67	8.90	9.11	-63	17,250	-0.37%
2020/08/14	10	8.46	2	8.46	8.46	8	15,097	0.05%
2020/08/13	6	8.39	0	0.00	8.26	6	15,053	0.04%
2020/08/12	6	8.45	0	0.00	8.34	6	15,451	0.04%
2020/08/11	24	8.43	18	8.63	8.51	6	15,357	0.04%
2020/08/10	5	8.45	5	8.47	8.60	0	14,256	0.00%
2020/08/05	0	0.00	4.2	8.36	8.41	-4.2	13,690	-0.03%
2020/08/04	1.7	8.41	0	0.00	8.43	1.7	14,177	0.01%
2020/08/03	10	8.41	2	8.42	8.38	8	14,090	0.06%
2020/07/28	2	7.86	0	0.00	7.80	2	14,066	0.01%
2020/07/10	1	8.20	0	0.00	8.16	1	15,252	0.01%
2020/07/08	0	0.00	1	8.40	8.43	-1	15,320	-0.01%
2020/07/06	3	8.42	2	8.40	8.42	1	15,795	0.01%
2020/07/03	0	0.00	1	8.35	8.30	-1	15,721	-0.01%
2020/06/29	0	0.00	3	8.30	8.30	-3	16,160	-0.02%
2020/06/24	3	8.38	13	8.35	8.39	-10	16,215	-0.06%
2020/06/23	10	8.31	0	0.00	8.32	10	16,121	0.06%
2020/06/22	12	8.34	0	0.00	8.36	12	16,193	0.07%
2020/06/16	0	0.00	1	8.31	8.37	-1	16,651	-0.01%
2020/06/09	0	0.00	2	8.63	8.66	-2	17,694	-0.01%
2020/06/08	5	8.60	6	8.72	8.70	-1	17,949	-0.01%
2020/06/05	2	8.50	0	0.00	8.51	2	17,551	0.01%
2020/06/03	4	8.41	5	8.45	8.44	-1	17,802	-0.01%
2020/06/02	0	0.00	6.3	8.29	8.28	-6.3	17,509	-0.04%
2020/06/01	0	0.00	2	8.33	8.30	-2	17,596	-0.01%
2020/05/29	4	8.27	0	0.00	8.27	4	17,583	0.02%
2020/05/27	1	8.28	0.4	8.31	8.31	0.7	17,874	0.00%
2020/05/26	0	0.00	7	8.34	8.34	-7	17,961	-0.04%
2020/05/25	2	8.29	1	8.34	8.31	1	17,946	0.01%
2020/05/22	2	8.33	0	0.00	8.30	2	17,957	0.01%
2020/05/20	5	8.41	7	8.38	8.39	-2	17,777	-0.01%
2020/05/19	1	8.47	17	8.45	8.42	-16	17,668	-0.09%
2020/05/15	2	8.05	0	0.00	8.09	2	17,191	0.01%
2020/05/12	0	0.00	7	8.45	8.42	-7	17,239	-0.04%
2020/05/11	1	8.58	8	8.53	8.60	-7	17,078	-0.04%
2020/05/08	0	0.00	5	8.16	8.17	-5	16,551	-0.03%
2020/05/07	10	8.12	0	0.00	8.11	10	16,464	0.06%
2020/05/05	12	7.99	0	0.00	7.96	12	16,582	0.07%
2020/05/04	4	7.91	0	0.00	7.90	4	16,666	0.02%
2020/04/30	1	8.08	0	0.00	8.09	1	16,729	0.01%
2020/04/28	1	7.77	0	0.00	7.71	1	17,134	0.01%
2020/04/27	2	7.78	30	7.73	7.77	-28	18,175	-0.15%
2020/04/23	0	0.00	2.8	7.54	7.54	-2.8	20,677	-0.01%
2020/04/22	2	7.33	0	0.00	7.33	2	21,174	0.01%
2020/04/16	5	7.70	0	0.00	7.68	5	21,736	0.02%
2020/04/15	0	0.00	11	7.84	7.81	-11	21,783	-0.05%
2020/04/14	3	7.81	0	0.00	7.80	3	21,841	0.01%
2020/04/13	0	0.00	11	7.78	7.71	-11	22,321	-0.05%
2020/04/10	15	7.84	12	7.83	7.84	3	22,913	0.01%
2020/04/07	5	7.38	0	0.00	7.37	5	22,885	0.02%
2020/04/01	0	0.00	2	7.28	7.31	-2	22,874	-0.01%
2020/03/30	2	7.00	2	7.12	7.14	0	23,084	0.00%
2020/03/27	1	7.18	2	7.20	7.18	-1	23,876	0.00%
2020/03/26	11	7.14	0	0.00	7.09	11	23,856	0.05%
2020/03/25	2.3	7.10	2	7.20	7.08	0.3	23,845	0.00%
2020/03/20	0	0.00	2	6.81	6.82	-2	23,536	-0.01%
2020/03/19	2	6.64	2	6.44	6.46	0	23,427	0.00%
2020/03/18	2	6.83	2	6.96	6.82	0	22,886	0.00%
2020/03/17	0	0.00	7	6.74	6.83	-7	22,581	-0.03%
2020/03/12	8	7.46	32	7.48	7.25	-24	21,687	-0.11%
2020/03/11	1	7.80	0	0.00	7.83	1	21,298	0.00%
2020/03/10	0	0.00	108	7.82	7.86	-108	21,206	-0.51%	大賣/鉅額交易
2020/03/09	2	8.00	1	8.01	7.98	1	20,903	0.00%
2020/03/06	1	8.20	0	0.00	8.21	1	20,543	0.00%
2020/03/03	0	0.00	6	8.25	8.20	-6	20,480	-0.03%
2020/03/02	7	8.09	12	8.18	8.11	-5	20,363	-0.02%
2020/02/27	6	8.11	0	0.00	8.10	6	20,214	0.03%
2020/02/25	2	8.12	5	8.13	8.14	-3	20,123	-0.01%
2020/02/24	4	8.21	0	0.00	8.19	4	20,112	0.02%
2020/02/19	1	8.24	2	8.25	8.26	-1	20,094	0.00%
2020/02/18	101	8.14	100	8.12	8.13	1	19,976	0.01%	大買/
2020/02/17	2	8.11	0	0.00	8.09	2	19,923	0.01%
2020/02/14	1	8.19	0	0.00	8.19	1	19,764	0.01%
2020/02/07	6	8.31	0	0.00	8.28	6	19,305	0.03%
2020/02/06	0	0.00	5	8.35	8.49	-5	19,364	-0.03%
2020/02/05	1	8.13	3	8.23	8.18	-2	19,095	-0.01%
2020/02/04	0	0.00	14	8.14	8.14	-14	18,882	-0.07%
2020/02/03	5	7.90	0	0.00	7.93	5	18,637	0.03%
2020/01/31	2	8.15	10	8.21	8.10	-8	18,106	-0.04%
2020/01/30	68	8.44	15	8.41	8.06	53	17,599	0.30%
2020/01/20	2	8.90	2	9.03	8.92	0	16,445	0.00%
2020/01/17	3	8.89	0	0.00	8.88	3	15,190	0.02%
2020/01/16	111	9.03	1	9.00	9.01	110	13,718	0.80%	大買/鉅額交易
2020/01/15	8.8	9.11	0	0.00	9.10	8.8	13,125	0.07%
2020/01/14	0	0.00	8	9.12	9.15	-8	12,999	-0.06%
2020/01/13	6	9.13	5	9.13	9.11	1	12,889	0.01%
2020/01/10	9	9.14	4	9.14	9.20	5	12,590	0.04%
2020/01/09	9	9.20	7	9.18	9.19	2	12,409	0.02%
2020/01/08	4	9.19	11	9.15	9.17	-7	12,394	-0.06%
2020/01/07	9	9.25	28	9.27	9.24	-19	12,232	-0.16%
2020/01/06	72	9.54	0	0.00	9.36	72	11,817	0.61%
2020/01/03	2	9.72	2	9.76	9.70	0	11,116	0.00%
2020/01/02	1	9.79	1	9.77	9.74	0	10,782	0.00%
2019/12/31	1	9.79	100	9.82	9.80	-99	10,592	-0.93%
2019/12/30	0	0.00	5	10.00	9.93	-5	10,379	-0.05%
2019/12/27	100	10.00	17	10.05	10.00	83	10,262	0.81%
2019/12/26	3	9.99	1	10.05	9.98	2	10,099	0.02%
2019/12/25	0	0.00	7	10.10	10.15	-7	9,876	-0.07%
2019/12/24	15	9.98	28	10.00	10.05	-13	9,898	-0.13%
2019/12/23	10	9.65	0	0.00	9.64	10	9,479	0.11%
2019/12/19	0	0.00	4	9.84	9.80	-4	9,211	-0.04%
2019/12/16	0	0.00	11	9.71	9.72	-11	9,223	-0.12%
2019/12/10	4	9.61	0	0.00	9.62	4	10,881	0.04%
2019/12/09	5	9.60	0	0.00	9.60	5	10,906	0.05%
2019/12/06	0	0.00	2	9.83	9.68	-2	10,779	-0.02%
2019/12/05	1	9.67	0	0.00	9.68	1	10,738	0.01%
2019/12/04	3	9.59	0	0.00	9.60	3	10,792	0.03%
2019/12/02	2	9.62	0	0.00	9.62	2	10,791	0.02%
2019/11/29	17	9.68	4	9.85	9.77	13	10,769	0.12%
2019/11/26	7	9.63	1	9.64	9.61	6	10,693	0.06%
2019/11/25	2	9.73	0	0.00	9.73	2	10,631	0.02%
2019/11/22	0	0.00	2	9.76	9.75	-2	10,686	-0.02%
2019/11/21	2	9.53	10	9.51	9.51	-8	10,587	-0.08%
2019/11/20	2	9.59	1	9.59	9.60	1	10,502	0.01%
2019/11/18	1	9.67	0	0.00	9.72	1	10,418	0.01%
2019/11/15	4	9.83	0	0.00	9.77	4	10,678	0.04%
2019/11/14	1	9.79	0	0.00	9.81	1	10,693	0.01%
2019/11/13	10	9.94	0	0.00	9.89	10	10,734	0.09%
2019/11/11	0	0.00	8	10.02	9.97	-8	10,910	-0.07%
2019/11/08	3	10.10	27	10.10	10.10	-24	10,961	-0.22%
2019/11/06	1	10.20	0	0.00	10.15	1	11,060	0.01%
2019/11/05	6	10.27	1	10.25	10.20	5	11,084	0.05%
2019/10/22	0	0.00	3	10.35	10.45	-3	11,105	-0.03%
2019/10/21	0	0.00	1	10.50	10.50	-1	11,061	-0.01%
2019/10/18	0	0.00	0.3	10.30	10.30	-0.3	10,901	0.00%
2019/10/17	2	10.35	0	0.00	10.40	2	11,490	0.02%
2019/10/16	2	10.20	0	0.00	10.30	2	11,447	0.02%
2019/10/09	1	10.15	0	0.00	10.05	1	11,153	0.01%
2019/10/04	0	0.00	3	10.05	10.05	-3	11,315	-0.03%
2019/09/26	3	10.57	0	0.00	10.30	3	11,096	0.03%
2019/09/23	0	0.00	1	10.60	10.60	-1	11,086	-0.01%
2019/09/20	10	10.65	0	0.00	10.65	10	11,480	0.09%
2019/09/18	0	0.00	10	10.70	10.60	-10	11,986	-0.08%
2019/09/17	11	10.98	2.1	10.75	10.80	8.9	12,026	0.07%
2019/09/16	18	10.79	26	10.89	10.85	-8	12,051	-0.07%
2019/09/11	0	0.00	2	10.23	10.25	-2	10,887	-0.02%
2019/08/30	0	0.00	4	9.94	9.93	-4	11,009	-0.04%
2019/08/29	0	0.00	1	9.77	9.78	-1	11,027	-0.01%
2019/08/26	1	9.57	0	0.00	9.58	1	11,155	0.01%
2019/08/12	5	9.81	0	0.00	9.77	5	10,783	0.05%
2019/08/06	4	9.90	0	0.00	9.96	4	10,759	0.04%
2019/08/05	1	10.00	0	0.00	10.05	1	10,753	0.01%
2019/07/31	0	0.00	100	10.45	10.40	-100	10,633	-0.94%
2019/07/26	100	10.45	0	0.00	10.40	100	10,826	0.92%
2019/07/17	1	10.45	0	0.00	10.45	1	10,772	0.01%
2019/07/16	0	0.00	8	10.55	10.50	-8	10,803	-0.07%
2019/07/11	0	0.00	8	10.50	10.60	-8	11,057	-0.07%
2019/07/09	0	0.00	3	10.40	10.45	-3	10,986	-0.03%
2019/07/04	3	10.40	0	0.00	10.40	3	11,329	0.03%
2019/07/03	0	0.00	3	10.35	10.35	-3	11,426	-0.03%
2019/07/02	7	10.47	0	0.00	10.45	7	11,507	0.06%
2019/07/01	4	10.55	0	0.00	10.55	4	11,515	0.03%
2019/06/27	22	10.68	0	0.00	10.65	22	11,713	0.19%
2019/06/26	0	0.00	12	11.60	11.60	-12	11,554	-0.10%
2019/06/25	6	11.62	0	0.00	11.65	6	11,551	0.05%
2019/06/24	2	11.65	0	0.00	11.70	2	11,760	0.02%
2019/06/21	0	0.00	5	11.70	11.65	-5	11,976	-0.04%
2019/06/20	0	0.00	3	11.55	11.60	-3	12,563	-0.02%
2019/06/19	0	0.00	2	11.50	11.55	-2	12,556	-0.02%
2019/06/17	0	0.00	2	11.45	11.45	-2	12,512	-0.02%
2019/06/13	10	11.25	0	0.00	11.25	10	12,448	0.08%
2019/06/06	4	11.23	0	0.00	11.20	4	12,872	0.03%
2019/05/31	3	11.40	0	0.00	11.45	3	12,820	0.02%
2019/05/30	3	11.45	0	0.00	11.45	3	12,720	0.02%
2019/05/27	2	11.30	0	0.00	11.35	2	12,660	0.02%
2019/05/24	0	0.00	12	11.25	11.25	-12	12,730	-0.09%
2019/05/23	0	0.00	3	11.35	11.35	-3	12,748	-0.02%
2019/05/14	1	11.10	1	11.30	11.35	0	13,675	0.00%
2019/05/13	5	11.35	0	0.00	11.25	5	13,741	0.04%
2019/05/10	10	11.45	0	0.00	11.45	10	13,745	0.07%
2019/05/09	2	11.60	0	0.00	11.60	2	13,654	0.01%
2019/05/06	2	11.55	0	0.00	11.60	2	13,642	0.01%
2019/04/30	0	0.00	2	11.60	11.65	-2	13,573	-0.01%
2019/04/29	10	11.59	0	0.00	11.55	10	13,602	0.07%
2019/04/26	21	11.53	0	0.00	11.50	21	13,542	0.16%
2019/04/25	12	11.65	0	0.00	11.65	12	13,216	0.09%
2019/04/16	0	0.00	6	11.82	11.90	-6	12,816	-0.05%
2019/04/15	2	11.85	0	0.00	11.80	2	12,754	0.02%
2019/04/12	1	11.75	0	0.00	11.75	1	12,862	0.01%
2019/04/11	1	11.95	0	0.00	11.85	1	12,904	0.01%
2019/04/08	3	11.90	0	0.00	11.90	3	12,787	0.02%
2019/04/02	3	11.80	1	11.80	11.75	2	12,481	0.02%
2019/04/01	16	11.79	10	11.80	11.80	6	12,369	0.05%
2019/03/29	4	12.05	0	0.00	12.10	4	11,875	0.03%
2019/03/28	0	0.00	10	12.15	12.20	-10	11,643	-0.09%
2019/03/25	0	0.00	13	11.56	11.75	-13	10,529	-0.12%
2019/03/22	10	11.25	0	0.00	11.25	10	9,650	0.10%
2019/03/19	1	11.25	0	0.00	11.20	1	9,770	0.01%
2019/03/15	0	11.15	0	0.00	11.20	0	9,815	0.00%
2019/03/14	1	11.20	0	0.00	11.15	1	9,853	0.01%
2019/03/13	0	0.00	1	11.35	11.30	-1	10,090	-0.01%
2019/03/11	10	10.95	0	0.00	11.15	10	10,121	0.10%
2019/03/06	7	10.95	0	0.00	10.95	7	10,985	0.06%
2019/03/05	13	10.95	0	0.00	11.00	13	11,349	0.11%
2019/03/04	5	11.05	0	0.00	11.05	5	11,899	0.04%
2019/02/27	10	11.00	0	0.00	10.95	10	13,393	0.07%
2019/02/26	5	10.95	0	0.00	10.95	5	13,356	0.04%
2019/02/19	10	11.30	22	11.14	11.15	-12	13,294	-0.09%
2019/02/18	2	10.80	5	10.93	10.95	-3	13,089	-0.02%
2019/02/13	5	10.95	12	10.91	10.90	-7	13,218	-0.05%
2019/02/12	3	10.65	0	0.00	10.65	3	13,113	0.02%
2019/01/25	2	10.65	0	0.00	10.60	2	13,307	0.02%
2019/01/16	0	0.00	2	10.70	10.70	-2	14,376	-0.01%
2019/01/09	0	0.00	16	10.95	11.00	-16	14,981	-0.11%
2019/01/07	0	0.00	12	10.75	10.85	-12	15,011	-0.08%
2019/01/04	6	10.35	0	0.00	10.45	6	15,213	0.04%
2019/01/03	40	10.69	0	0.00	10.65	40	15,562	0.26%
2018/12/26	3	11.05	0	0.00	11.05	3	15,606	0.02%
2018/12/21	3	11.20	0	0.00	11.30	3	16,090	0.02%
2018/12/20	0	0.00	10	11.30	11.30	-10	16,608	-0.06%
2018/12/18	4	11.38	0	0.00	11.30	4	17,059	0.02%
2018/12/17	10	11.65	0	0.00	11.55	10	17,099	0.06%
2018/12/12	10	11.90	0	0.00	11.90	10	16,952	0.06%
2018/12/06	1	11.80	0	0.00	11.75	1	16,849	0.01%
2018/12/04	0	0.00	1	12.20	12.15	-1	16,606	-0.01%
2018/11/30	4	11.85	0	0.00	11.95	4	16,180	0.02%
2018/11/29	13	11.89	6	11.91	11.85	7	16,027	0.04%
2018/11/28	1	12.00	3	11.97	12.00	-2	15,802	-0.01%
2018/11/27	1	11.90	1	11.90	11.90	0	16,198	0.00%
2018/11/26	6	12.03	10	12.00	12.00	-4	15,835	-0.03%
2018/11/13	2	10.85	0	0.00	11.15	2	15,201	0.01%
2018/11/12	2	11.23	0	0.00	11.15	2	15,263	0.01%
2018/11/08	0	0.00	7	11.64	11.50	-7	15,346	-0.05%
2018/11/07	7	11.55	2	11.60	11.55	5	15,540	0.03%
2018/10/31	0	0.00	5	11.40	11.30	-5	16,082	-0.03%
2018/10/30	0	0.00	1	11.05	11.20	-1	16,103	-0.01%
2018/10/29	8	11.21	0	0.00	11.10	8	16,336	0.05%
2018/10/26	10	11.10	0	0.00	11.15	10	16,500	0.06%
2018/10/25	5	11.00	0	0.00	10.90	5	16,624	0.03%
2018/10/11	1	12.95	1	12.50	12.55	0	18,787	0.00%
2018/10/05	1	13.50	0	0.00	13.50	1	18,269	0.01%
2018/10/02	0	0.00	1	14.10	14.10	-1	17,987	-0.01%
2018/09/27	0	0.00	3	14.15	13.95	-3	17,897	-0.02%
2018/09/26	1	13.85	0	0.00	13.80	1	17,415	0.01%
2018/09/25	0	0.00	1	13.95	13.70	-1	17,393	-0.01%
2018/09/21	0	0.00	1	13.60	13.65	-1	17,025	-0.01%
2018/09/20	0	0.00	3.5	13.45	13.45	-3.5	16,935	-0.02%
2018/09/19	1	13.50	0	0.00	13.60	1	17,239	0.01%
2018/09/10	0	0.00	20	13.35	13.20	-20	17,817	-0.11%
2018/09/06	0	0.00	5	13.63	13.65	-5	18,020	-0.03%
2018/09/03	19	13.49	0	0.00	13.35	19	18,035	0.11%
2018/08/31	0	0.00	1	14.40	14.20	-1	17,430	-0.01%
2018/08/28	2	14.30	0	0.00	14.25	2	17,658	0.01%
2018/08/24	5	14.00	0	0.00	14.10	5	17,750	0.03%
2018/08/23	20	14.20	0	0.00	14.30	20	17,898	0.11%
2018/08/22	1	14.40	15	14.39	14.35	-14	17,973	-0.08%
2018/08/21	0	0.00	1	14.00	14.15	-1	17,643	-0.01%
2018/08/16	0	0.00	1	13.60	13.75	-1	18,338	-0.01%
2018/08/15	1	13.80	0	0.00	13.75	1	19,433	0.01%
2018/08/13	20	13.50	0	0.00	13.40	20	21,026	0.10%
2018/08/08	0	0.00	1	14.30	14.25	-1	26,233	0.00%
2018/08/06	0	0.00	10	14.05	14.05	-10	25,881	-0.04%
2018/08/02	20	13.90	0	0.00	13.90	20	25,905	0.08%
2018/08/01	0	0.00	3	14.17	14.15	-3	25,705	-0.01%
2018/07/31	0	0.00	14	13.95	14.10	-14	25,588	-0.05%
2018/07/27	0	0.00	9	13.88	13.90	-9	24,803	-0.04%
2018/07/26	0	0.00	11	13.70	13.70	-11	24,457	-0.04%
2018/07/23	9	13.54	12	13.39	13.60	-3	23,675	-0.01%
2018/07/20	10	13.00	10	12.90	12.90	0	22,980	0.00%
2018/07/19	11	13.00	0	0.00	12.85	11	22,868	0.05%
2018/07/18	0	0.00	1	12.90	12.90	-1	22,965	0.00%
2018/07/17	3	12.70	0	0.00	12.65	3	22,942	0.01%
2018/07/13	0	0.00	10	13.00	12.90	-10	23,274	-0.04%
2018/06/26	0	0.00	2	12.70	12.60	-2	24,983	-0.01%
2018/06/25	2	12.90	0	0.00	12.85	2	24,877	0.01%
2018/06/22	0	0.00	80	12.90	12.95	-80	24,964	-0.32%
2018/06/11	0	0.00	2	13.40	13.45	-2	24,972	-0.01%
2018/06/07	5	13.55	0	0.00	13.50	5	25,034	0.02%
2018/06/06	5	13.50	0	0.00	13.55	5	25,141	0.02%
2018/06/05	1	13.60	0	0.00	13.50	1	25,057	0.00%
2018/06/04	0	0.00	2	13.70	13.70	-2	25,053	-0.01%
2018/05/30	2	13.40	5	13.40	13.45	-3	25,469	-0.01%
2018/05/29	0	0.00	10	13.70	13.65	-10	25,597	-0.04%
2018/05/28	5	13.58	2	13.55	13.55	3	26,026	0.01%
2018/05/25	0	0.00	5	13.70	13.65	-5	27,923	-0.02%
2018/05/24	15	14.02	0	0.00	13.85	15	27,757	0.05%
2018/05/23	2	14.20	7	14.16	14.10	-5	27,518	-0.02%
2018/05/22	25	14.43	0	0.00	14.10	25	26,408	0.09%
2018/05/21	8	14.60	22	14.64	14.40	-14	25,899	-0.05%
2018/05/18	6	14.53	32	14.67	14.75	-26	24,969	-0.10%
2018/05/17	0	0.00	29	13.47	13.45	-29	21,321	-0.14%
2018/05/16	30	12.88	19	12.92	12.95	11	20,107	0.05%
2018/05/15	15	12.93	1	12.85	12.85	14	20,689	0.07%
2018/05/14	0	0.00	1	13.00	13.00	-1	22,081	0.00%
2018/05/11	5	13.02	4	13.05	13.05	1	22,326	0.00%
2018/05/10	3	12.85	5	12.92	12.95	-2	22,365	-0.01%
2018/05/09	10	12.75	0	0.00	12.80	10	23,291	0.04%
2018/05/04	0	0.00	3	12.60	12.60	-3	25,094	-0.01%
2018/05/03	9	12.80	1	12.85	12.75	8	25,345	0.03%
2018/04/30	0	0.00	1.3	13.00	13.05	-1.3	25,993	0.00%
2018/04/27	3	13.10	1	12.95	12.95	2	26,210	0.01%
2018/04/26	7	13.04	5	13.01	13.05	2	26,556	0.01%
2018/04/25	0	0.00	1	12.80	12.90	-1	26,713	0.00%
2018/04/24	3	13.00	2	12.80	12.75	1	27,182	0.00%
2018/04/20	0	0.00	2	12.90	13.00	-2	28,240	-0.01%
2018/04/19	2	12.95	2	13.00	12.95	0	28,764	0.00%
2018/04/18	2	13.00	1	12.90	12.85	1	29,886	0.00%
2018/04/17	2	12.90	1	12.90	12.80	1	30,253	0.00%
2018/04/16	35	13.44	44	13.35	13.20	-9	31,571	-0.03%
2018/04/13	5	12.80	0	0.00	12.85	5	32,150	0.02%
2018/04/11	0	0.00	5	12.90	12.90	-5	32,754	-0.02%
2018/03/31	0	0.00	30	12.40	12.55	-30	35,928	-0.08%
2018/03/30	2	12.45	20	12.50	12.40	-18	36,992	-0.05%
2018/03/28	1	12.50	0	0.00	12.50	1	37,799	0.00%
2018/03/23	0	0.00	5	12.55	12.55	-5	38,643	-0.01%
2018/03/14	0	0.00	6	12.97	12.95	-6	42,253	-0.01%
2018/03/13	0	0.00	5	12.95	12.85	-5	42,959	-0.01%
2018/03/08	13	12.90	0	0.00	12.90	13	48,373	0.03%
2018/03/07	0	0.00	2	12.70	12.70	-2	49,460	0.00%
2018/03/06	6	12.88	0	0.00	12.80	6	53,034	0.01%
2018/03/05	0	0.00	30	13.00	12.80	-30	56,286	-0.05%
2018/03/02	2	13.10	13	13.20	13.35	-11	58,013	-0.02%
2018/03/01	7	13.13	10	13.10	13.10	-3	60,545	0.00%
2018/02/27	39	13.69	22	13.59	13.45	17	60,173	0.03%
2018/02/23	4	14.43	0	0.00	14.55	4	58,997	0.01%
2018/02/22	1	14.15	0	0.00	14.20	1	59,179	0.00%
2018/02/09	5	13.65	2	13.60	13.85	3	59,429	0.01%
2018/02/07	41	14.45	0	0.00	14.35	41	59,225	0.07%
2018/02/06	1	13.70	40	14.66	13.85	-39	59,733	-0.07%
2018/02/05	2	15.10	0	0.00	15.10	2	61,025	0.00%
2018/02/02	3	15.55	2	15.55	15.45	1	60,847	0.00%
2018/02/01	15	15.67	1	15.55	15.50	14	60,691	0.02%
2018/01/31	20	14.80	0	0.00	15.25	20	59,865	0.03%
2018/01/30	14	15.13	7	15.21	15.10	7	59,446	0.01%
2018/01/25	13	15.67	0	0.00	15.50	13	58,434	0.02%
2018/01/23	2	15.55	0	0.00	15.50	2	58,144	0.00%
2018/01/22	0	0.00	2	15.70	15.70	-2	58,547	0.00%
2018/01/19	4	15.53	3	15.50	15.55	1	58,402	0.00%
2018/01/18	5	15.70	0.7	15.55	15.55	4.3	57,928	0.01%
2018/01/16	0	0.00	7	15.95	15.95	-7	57,114	-0.01%
2018/01/15	13	16.19	0	0.00	16.20	13	56,860	0.02%
2018/01/12	68	16.15	23	16.34	16.15	45	56,332	0.08%
2018/01/11	25	16.06	0	0.00	15.90	25	55,148	0.05%
2018/01/10	24	16.07	43	16.05	16.15	-19	54,748	-0.03%
2018/01/09	12	15.94	60	16.06	15.90	-48	53,388	-0.09%
2018/01/05	20	15.50	5	15.65	15.50	15	52,302	0.03%
2018/01/03	2	15.80	15	15.90	15.70	-13	51,762	-0.03%
2018/01/02	3	15.35	0	0.00	15.40	3	50,516	0.01%