中石化 (1314)-盈溢-籬子內券商分點個股進出

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
10.50
漲跌
▲0.15
漲幅
+1.45%
成交量
28,926張
產業
上市塑膠類股
1162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－盈溢-籬子內券商分點個股進出

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

盈溢-籬子內券商分點個股進出
盈溢-籬子內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
2024/05/10	5	10.40	0	0.00	10.35	5	29,491	0.02%
2024/05/09	4	10.53	0	0.00	10.35	4	29,089	0.01%
2024/05/08	2	10.90	0	0.00	10.60	2	28,497	0.01%
2024/05/07	0	0.00	12	11.10	10.90	-12	27,661	-0.04%
2024/05/06	2	11.35	0	0.00	11.25	2	26,589	0.01%
2024/05/03	0	0.00	6.3	11.25	11.35	-6.3	25,824	-0.02%
2024/05/02	1	11.40	10	11.70	11.45	-9	24,542	-0.04%
2024/04/30	5	11.13	17	11.17	11.25	-12	21,584	-0.06%
2024/04/29	0	0.00	60.7	11.18	11.25	-60.7	18,408	-0.33%
2024/04/26	0	0.00	2	10.45	10.25	-2	15,353	-0.01%
2024/04/25	2	10.15	0	0.00	10.10	2	14,579	0.01%
2024/04/24	10	10.15	0	0.00	10.15	10	14,490	0.07%
2024/04/23	15	10.12	1	10.10	10.25	14	14,496	0.10%
2024/04/22	10	10.15	37	10.11	10.20	-27	14,206	-0.19%
2024/04/19	270	9.87	0	0.00	9.81	270	12,432	2.17%	大買/鉅額交易
2024/04/18	0	0.00	7	9.93	9.93	-7	11,877	-0.06%
2024/04/17	0	0.00	11	9.64	9.60	-11	11,417	-0.10%
2024/04/15	0	0.00	3	9.66	9.66	-3	11,320	-0.03%
2024/04/09	0	0.00	2	9.90	9.82	-2	10,542	-0.02%
2024/04/02	0	0.00	3	9.53	9.60	-3	9,463	-0.03%
2024/03/27	2	9.46	0	0.00	9.57	2	9,510	0.02%
2024/03/20	5	9.29	0	0.00	9.35	5	9,885	0.05%
2024/03/18	0	0.00	31	9.18	9.21	-31	9,944	-0.31%
2024/03/13	20	9.24	0	0.00	9.20	20	9,771	0.20%
2024/03/12	10	9.34	2	9.29	9.30	8	9,745	0.08%
2024/03/08	2	9.21	0	0.00	9.19	2	9,697	0.02%
2024/02/27	5	9.46	0	0.00	9.44	5	9,197	0.05%
2024/02/26	0	0.00	2.1	9.55	9.49	-2.1	9,101	-0.02%
2024/02/23	5	9.51	0	0.00	9.50	5	9,029	0.06%
2024/02/22	10	9.58	0	0.00	9.51	10	9,048	0.11%
2024/02/20	5	9.71	0	0.00	9.70	5	8,995	0.06%
2024/02/19	5	9.78	5	9.77	9.78	0	9,038	0.00%
2024/02/01	5	9.45	0	0.00	9.47	5	9,356	0.05%
2024/01/30	5	9.51	0	0.00	9.45	5	9,609	0.05%
2024/01/29	0	0.00	5	9.57	9.57	-5	9,692	-0.05%
2024/01/24	0	0.00	10	9.43	9.44	-10	10,344	-0.10%
2024/01/22	0	0.00	4	9.35	9.35	-4	10,610	-0.04%
2024/01/18	5.5	9.29	0	0.00	9.23	5.5	10,836	0.05%
2024/01/17	5	9.45	20	9.22	9.25	-15	10,910	-0.14%
2024/01/16	2	9.50	0	0.00	9.49	2	10,799	0.02%
2024/01/12	2	9.72	0	0.00	9.72	2	10,926	0.02%
2024/01/11	0	0.00	3	9.76	9.76	-3	11,221	-0.03%
2024/01/09	0	0.00	5	9.82	9.82	-5	12,329	-0.04%
2024/01/08	0	0.00	5	9.98	10.00	-5	14,313	-0.03%
2024/01/04	10	9.92	10	9.80	9.80	0	15,357	0.00%
2024/01/03	0	0.00	20	9.72	9.80	-20	15,199	-0.13%
2023/12/29	0	0.00	5	9.77	9.77	-5	15,171	-0.03%
2023/12/26	0	0.00	20	9.79	9.75	-20	15,049	-0.13%
2023/12/22	11	9.81	0	0.00	9.77	11	14,922	0.07%
2023/12/21	5	10.05	2	10.10	9.99	3	14,589	0.02%
2023/12/15	0	0.00	1	9.84	9.84	-1	13,792	-0.01%
2023/12/08	5	9.68	0	0.00	9.68	5	13,804	0.04%
2023/12/05	5	9.74	0	0.00	9.74	5	13,759	0.04%
2023/11/29	5	9.87	0	0.00	9.86	5	13,876	0.04%
2023/11/28	0	0.00	5	9.95	9.95	-5	13,877	-0.04%
2023/11/14	0.7	9.73	0	0.00	9.78	0.7	13,492	0.00%
2023/11/09	17	9.75	0	0.00	9.74	17	13,439	0.13%
2023/11/07	1	10.20	0	0.00	10.15	1	12,919	0.01%
2023/11/06	1	10.30	0.1	10.20	10.25	0.9	12,908	0.01%
2023/10/31	0	0.00	5	10.15	10.15	-5	12,480	-0.04%
2023/10/26	0	0.00	2	10.10	10.10	-2	12,949	-0.02%
2023/10/16	23	10.50	37	10.49	10.35	-14	10,909	-0.13%
2023/10/13	0	0.00	15	9.97	10.05	-15	8,899	-0.17%
2023/09/13	0	0.00	2	9.65	9.70	-2	8,177	-0.02%
2023/09/12	0	0.00	100	9.54	9.52	-100	8,094	-1.24%
2023/09/08	0	0.00	10	9.51	9.49	-10	8,188	-0.12%
2023/09/04	0	0.00	6	9.70	9.69	-6	8,381	-0.07%
2023/09/01	5	9.55	0	0.00	9.54	5	8,294	0.06%
2023/08/31	0	0.00	5	9.46	9.44	-5	8,428	-0.06%
2023/08/23	5	9.21	0	0.00	9.20	5	9,099	0.05%
2023/08/14	10	9.39	0	0.00	9.32	10	9,317	0.11%
2023/08/08	50	9.62	0	0.00	9.56	50	9,534	0.52%
2023/08/07	50	9.70	0	0.00	9.65	50	9,614	0.52%
2023/08/02	1	9.78	0	0.00	9.66	1	9,483	0.01%
2023/08/01	0	0.00	0.4	9.41	9.42	-0.4	8,810	0.00%
2023/07/24	0	0.00	6	9.30	9.26	-6	8,737	-0.07%
2023/07/18	19	9.44	0	0.00	9.39	19	9,154	0.21%
2023/07/13	5	9.35	0	0.00	9.35	5	9,296	0.05%
2023/07/03	5	9.79	0	0.00	9.79	5	9,477	0.05%
2023/06/26	0	0.00	5	9.88	9.86	-5	9,304	-0.05%
2023/06/21	1	9.86	20	9.87	9.88	-19	9,320	-0.20%
2023/06/20	0	0.00	16	9.87	9.87	-16	9,288	-0.17%
2023/06/15	0	0.00	2	9.82	9.82	-2	9,265	-0.02%
2023/06/14	0	0.00	155	9.84	9.83	-155	9,287	-1.67%	大賣/鉅額交易
2023/06/12	1	9.89	0	0.00	9.89	1	9,492	0.01%
2023/06/09	5	9.94	0	0.00	9.94	5	9,570	0.05%
2023/06/05	4	9.97	0	0.00	10.00	4	9,478	0.04%
2023/05/26	2	9.78	1	9.80	9.75	1	9,068	0.01%
2023/05/22	2	9.78	0	0.00	9.77	2	9,250	0.02%
2023/05/19	0	0.00	5	9.80	9.77	-5	9,235	-0.05%
2023/05/15	11	9.90	0	0.00	9.81	11	9,072	0.12%
2023/05/12	10	9.74	0	0.00	9.71	10	9,009	0.11%
2023/05/11	10	9.74	0	0.00	9.75	10	8,916	0.11%
2023/05/04	2	10.05	2	10.05	10.00	0	8,738	0.00%
2023/04/25	2	10.30	0	0.00	10.10	2	8,559	0.02%
2023/04/20	0	0.00	5	10.25	10.20	-5	8,111	-0.06%
2023/04/19	0	0.00	7	10.15	10.10	-7	7,895	-0.09%
2023/04/17	2	10.10	0	0.00	10.10	2	7,763	0.03%
2023/04/14	4	10.20	0	0.00	10.15	4	7,671	0.05%
2023/04/12	5	10.00	0	0.00	10.05	5	7,072	0.07%
2023/04/11	0	0.00	52	9.99	9.98	-52	6,977	-0.75%
2023/04/07	3	9.88	0	0.00	9.86	3	6,858	0.04%
2023/04/06	50	9.90	0	0.00	9.86	50	6,907	0.72%
2023/03/29	5	9.92	0	0.00	9.91	5	6,878	0.07%
2023/03/27	20	9.94	0	0.00	9.92	20	7,036	0.28%
2023/03/16	3	9.72	0	0.00	9.71	3	7,200	0.04%
2023/03/15	0.6	9.95	0	0.00	9.91	0.6	7,082	0.01%
2023/02/24	0	0.00	2	10.25	10.20	-2	7,750	-0.03%
2023/02/23	2	10.40	0	0.00	10.40	2	7,676	0.03%
2023/02/22	0	0.00	3	10.25	10.30	-3	7,618	-0.04%
2023/02/17	0	0.00	10	10.20	10.30	-10	7,480	-0.13%
2023/02/08	0	0.00	2	10.35	10.35	-2	7,533	-0.03%
2023/02/07	0	0.00	7	10.35	10.35	-7	7,477	-0.09%
2023/01/10	2	10.05	5.3	10.05	10.10	-3.3	7,213	-0.05%
2023/01/04	0	0.00	10	9.98	9.93	-10	7,347	-0.14%
2023/01/03	0	0.00	5	9.94	9.90	-5	7,402	-0.07%
2022/12/29	3	9.85	0	0.00	9.87	3	7,436	0.04%
2022/12/22	0	0.00	1	9.85	9.96	-1	7,528	-0.01%
2022/12/13	5	10.04	0	0.00	10.00	5	7,665	0.07%
2022/12/07	2	10.00	1	10.00	10.05	1	7,571	0.01%
2022/12/05	1	10.25	0	0.00	10.25	1	7,512	0.01%
2022/12/02	5	10.25	6	10.20	10.25	-1	7,473	-0.01%
2022/12/01	1	10.30	0	0.00	10.15	1	7,517	0.01%
2022/11/30	0	0.00	13	10.59	10.40	-13	7,233	-0.18%
2022/11/29	0	0.00	2	10.20	10.25	-2	6,565	-0.03%
2022/11/18	0	0.00	1	9.83	9.78	-1	9,036	-0.01%
2022/11/17	0	0.00	3	9.88	9.86	-3	9,879	-0.03%
2022/11/15	2	9.86	0	0.00	9.89	2	9,816	0.02%
2022/10/27	0	0.00	5	9.38	9.45	-5	10,323	-0.05%
2022/10/13	5	9.05	0	0.00	9.03	5	10,789	0.05%
2022/10/05	5	9.69	0	0.00	9.68	5	11,108	0.05%
2022/09/26	3	9.68	0	0.00	9.41	3	11,482	0.03%
2022/09/22	2	9.88	0	0.00	9.87	2	11,850	0.02%
2022/09/19	0.2	10.15	0	0.00	10.00	0.2	12,061	0.00%
2022/09/15	1	10.25	0	0.00	10.10	1	12,578	0.01%
2022/09/07	10	9.96	0	0.00	9.96	10	13,526	0.07%
2022/09/05	2	10.10	0	0.00	10.05	2	13,649	0.01%
2022/09/02	2	10.10	0.6	10.15	10.10	1.4	13,751	0.01%
2022/08/29	11	10.30	2	10.30	10.35	9	13,427	0.07%
2022/08/26	49	10.63	0	0.00	10.60	49	13,328	0.37%
2022/08/25	4	10.93	1.2	10.92	10.70	2.9	13,092	0.02%
2022/08/24	0	0.00	17	11.01	11.10	-17	11,384	-0.15%
2022/08/23	2	10.15	0	0.00	10.10	2	10,588	0.02%
2022/08/17	0	0.00	7	10.44	10.40	-7	10,713	-0.07%
2022/08/11	2	10.25	0	0.00	10.25	2	10,742	0.02%
2022/08/04	3	9.99	0	0.00	9.94	3	11,404	0.03%
2022/08/02	0	0.00	2	10.20	10.20	-2	11,610	-0.02%
2022/07/26	1	10.20	0	0.00	10.15	1	12,377	0.01%
2022/07/20	3	10.00	0	0.00	10.05	3	13,026	0.02%
2022/07/19	0	0.00	5	10.10	10.10	-5	13,239	-0.04%
2022/07/15	0	0.00	5	9.53	9.54	-5	14,084	-0.04%
2022/07/12	1	9.02	0	0.00	9.00	1	14,815	0.01%
2022/07/01	0	0.00	3	9.26	9.08	-3	25,119	-0.01%
2022/06/28	10	10.05	0	0.00	10.05	10	36,226	0.03%
2022/06/23	7	10.00	0	0.00	10.00	7	35,920	0.02%
2022/06/21	0	0.00	10	10.35	10.50	-10	35,509	-0.03%
2022/06/14	3	10.95	5.5	11.00	11.05	-2.5	35,358	-0.01%
2022/06/08	3	11.20	0	0.00	11.20	3	35,269	0.01%
2022/06/02	5	11.10	0	0.00	11.10	5	35,673	0.01%
2022/06/01	0	0.00	7	11.20	11.10	-7	35,863	-0.02%
2022/05/31	2	11.15	0	0.00	11.15	2	35,963	0.01%
2022/05/19	1	10.85	0	0.00	10.95	1	37,508	0.00%
2022/05/18	0	0.00	1	11.00	11.10	-1	37,481	0.00%
2022/05/17	0	0.00	5	10.80	10.85	-5	37,413	-0.01%
2022/05/13	11	10.70	0	0.00	10.70	11	37,524	0.03%
2022/05/12	5	10.70	0	0.00	10.55	5	37,684	0.01%
2022/05/10	0	0.00	59	10.80	11.00	-59	37,321	-0.16%
2022/05/09	3	11.10	50	11.05	11.05	-47	37,168	-0.13%
2022/05/06	5	11.65	0	0.00	11.65	5	36,654	0.01%
2022/04/29	10	11.88	0	0.00	11.80	10	37,366	0.03%
2022/04/28	51	11.75	0	0.00	11.80	51	37,477	0.14%
2022/04/27	10	11.70	0	0.00	11.65	10	37,496	0.03%
2022/04/26	2	11.90	0	0.00	11.90	2	37,380	0.01%
2022/04/25	123	11.97	0	0.00	11.95	123	37,312	0.33%	大買/鉅額交易
2022/04/22	20	12.25	29	12.23	12.20	-9	37,140	-0.02%
2022/04/21	0	0.00	50	12.60	12.40	-50	37,095	-0.13%
2022/04/18	70	12.03	0	0.00	11.95	70	36,663	0.19%
2022/04/14	0	0.00	30	12.50	12.35	-30	36,434	-0.08%
2022/04/13	2	12.50	0	0.00	12.65	2	36,072	0.01%
2022/04/12	6	12.48	2	12.40	12.40	4	35,556	0.01%
2022/04/11	21	13.08	10	12.70	12.60	11	35,165	0.03%
2022/04/08	32	13.08	15	13.37	13.05	17	33,990	0.05%
2022/04/07	8	13.41	6	13.26	13.05	2	31,736	0.01%
2022/04/06	19	13.78	105	13.74	13.95	-86	28,152	-0.31%	大賣/
2022/04/01	0	0.00	92	13.28	13.35	-92	19,894	-0.46%
2022/03/21	2	12.20	11	12.17	12.15	-9	17,629	-0.05%
2022/03/18	0	0.00	5	12.00	12.00	-5	17,744	-0.03%
2022/03/17	0	0.00	50	11.95	12.00	-50	17,850	-0.28%
2022/03/15	0.9	12.00	0	0.00	11.85	0.9	18,275	0.00%
2022/03/11	0	0.00	1	11.95	11.90	-1	18,455	-0.01%
2022/03/09	40	11.90	0	0.00	11.90	40	18,671	0.21%
2022/03/08	35	11.95	80	11.80	11.75	-45	18,824	-0.24%
2022/03/02	2	12.30	0	0.00	12.45	2	19,204	0.01%
2022/03/01	10	12.10	2	12.20	12.15	8	19,341	0.04%
2022/02/25	2	11.95	0	0.00	11.95	2	20,449	0.01%
2022/02/24	11	11.99	6	12.00	11.95	5	20,743	0.02%
2022/02/22	2	12.10	0	0.00	12.15	2	21,260	0.01%
2022/02/21	10	12.30	0	0.00	12.35	10	21,768	0.05%
2022/02/18	10	12.40	0	0.00	12.35	10	21,917	0.05%
2022/02/17	100	12.35	15	12.30	12.30	85	22,223	0.38%
2022/02/15	2	12.30	0	0.00	12.25	2	22,942	0.01%
2022/02/14	3	12.45	0	0.00	12.35	3	23,948	0.01%
2022/01/26	56	12.15	0	0.00	12.10	56	27,054	0.21%
2022/01/25	0	0.00	28	12.15	12.05	-28	27,135	-0.10%
2022/01/24	105	12.39	0	0.00	12.35	105	26,958	0.39%	大買/鉅額交易
2022/01/21	0	0.00	8	12.75	12.55	-8	26,754	-0.03%
2022/01/20	0	0.00	2	12.85	12.90	-2	26,665	-0.01%
2022/01/13	0	0.00	52	13.00	12.95	-52	26,401	-0.20%
2022/01/12	20	12.65	0	0.00	12.85	20	26,115	0.08%
2022/01/11	31	12.60	0	0.00	12.65	31	26,206	0.12%
2022/01/10	0	0.00	0.2	12.75	12.75	-0.2	26,883	0.00%
2022/01/07	6	12.77	0	0.00	12.75	6	26,887	0.02%
2022/01/05	1	12.75	0	0.00	12.75	1	26,672	0.00%
2022/01/04	0	12.90	0	0.00	12.80	0	26,803	0.00%
2022/01/03	5	13.00	5	13.20	12.95	0	26,778	0.00%
2021/12/30	2	13.15	75	13.27	13.15	-73	26,561	-0.27%
2021/12/29	23	12.75	5	12.90	12.85	18	25,668	0.07%
2021/12/28	0	0.00	0.4	12.70	12.70	-0.4	25,699	0.00%
2021/12/24	0	0.00	18	12.49	12.45	-18	26,246	-0.07%
2021/12/20	50	12.50	6	12.49	12.45	44	29,617	0.15%
2021/12/16	10	12.60	0	0.00	12.65	10	29,850	0.03%
2021/12/15	2	12.30	0	0.00	12.30	2	29,706	0.01%
2021/12/13	15	12.40	10	12.40	12.40	5	30,375	0.02%
2021/12/10	70	12.48	0.1	12.70	12.45	70	30,353	0.23%
2021/12/09	0	0.00	12	12.70	12.70	-12	30,048	-0.04%
2021/12/08	3	12.70	0	0.00	12.65	3	30,221	0.01%
2021/12/03	1	12.65	0	0.00	12.70	1	30,222	0.00%
2021/12/02	0	0.00	3	12.58	12.55	-3	30,255	-0.01%
2021/12/01	0	0.00	2	12.65	12.75	-2	30,440	-0.01%
2021/11/30	10	12.75	3	12.75	12.70	7	30,396	0.02%
2021/11/29	3	12.80	0	0.00	12.85	3	30,331	0.01%
2021/11/26	0	0.00	1	13.30	13.10	-1	30,064	0.00%
2021/11/25	0	0.00	7	13.45	13.40	-7	29,549	-0.02%
2021/11/24	0	0.00	15	13.62	13.65	-15	29,231	-0.05%
2021/11/23	0	0.00	5	13.40	13.35	-5	28,286	-0.02%
2021/11/22	10	13.28	10	13.30	13.30	0	27,989	0.00%
2021/11/19	0	0.00	0.9	13.25	13.25	-0.9	27,874	0.00%
2021/11/17	6	13.10	1	13.10	13.10	5	27,110	0.02%
2021/11/16	0	0.00	2.8	13.09	13.05	-2.8	27,495	-0.01%
2021/11/15	5	13.10	6	13.09	13.05	-1	27,843	0.00%
2021/11/12	4	13.09	3	13.30	13.10	1	28,174	0.00%
2021/11/11	10	13.33	0	0.00	13.25	10	28,204	0.04%
2021/11/10	10	13.12	7	13.26	13.10	3	27,698	0.01%
2021/11/09	0	0.00	5	12.70	12.65	-5	25,509	-0.02%
2021/11/08	7	12.69	0	0.00	12.65	7	25,404	0.03%
2021/11/04	0	0.00	1	12.60	12.40	-1	25,625	0.00%
2021/11/03	0	0.00	105	12.45	12.40	-105	26,052	-0.40%	大賣/鉅額交易
2021/11/01	0	0.00	30	12.15	12.25	-30	26,225	-0.11%
2021/10/29	1	12.10	0	0.00	12.10	1	26,370	0.00%
2021/10/27	6	12.10	0	0.00	12.15	6	26,651	0.02%
2021/10/26	45	12.16	0	0.00	12.15	45	26,817	0.17%
2021/10/25	0	0.00	5	12.20	12.20	-5	26,961	-0.02%
2021/10/22	60	12.13	5	12.15	12.15	55	27,297	0.20%
2021/10/19	0	0.00	2	12.55	12.55	-2	28,044	-0.01%
2021/10/18	7	12.60	5	12.30	12.60	2	28,083	0.01%
2021/10/14	12	11.95	0	0.00	11.95	12	28,772	0.04%
2021/10/13	3	12.05	0	0.00	12.05	3	28,850	0.01%
2021/10/12	1	12.20	0	0.00	12.10	1	29,111	0.00%
2021/10/08	0	0.00	3	12.40	12.25	-3	29,500	-0.01%
2021/10/04	33	12.24	30	12.35	12.15	3	31,832	0.01%
2021/10/01	2	12.50	0	0.00	12.35	2	32,110	0.01%
2021/09/30	1	12.85	0	0.00	12.90	1	32,939	0.00%
2021/09/29	0	0.00	11	13.06	13.00	-11	33,708	-0.03%
2021/09/28	10	13.05	1	13.30	13.30	9	34,558	0.03%
2021/09/27	30	13.35	0	0.00	13.20	30	45,563	0.07%
2021/09/24	0	0.00	8	12.60	12.55	-8	52,443	-0.02%
2021/09/22	0	0.00	4	12.28	12.30	-4	55,051	-0.01%
2021/09/17	11	12.58	0	0.00	12.60	11	55,419	0.02%
2021/09/16	0	0.00	4	12.83	12.95	-4	55,422	-0.01%
2021/09/13	2	12.75	3	12.70	12.75	-1	57,625	0.00%
2021/09/10	0	0.00	2	12.50	12.50	-2	58,214	0.00%
2021/09/09	1	12.10	0	0.00	12.25	1	58,662	0.00%
2021/09/07	3	12.35	10	12.35	12.35	-7	60,105	-0.01%
2021/09/06	17	12.23	0	0.00	12.10	17	60,313	0.03%
2021/09/02	10	12.50	0	0.00	12.45	10	61,094	0.02%
2021/09/01	0	0.00	30	12.85	12.80	-30	61,915	-0.05%
2021/08/31	0	0.00	8	12.75	12.90	-8	62,423	-0.01%
2021/08/30	0	0.00	2	12.90	12.95	-2	63,435	0.00%
2021/08/25	0	0.00	10	12.60	12.65	-10	70,072	-0.01%
2021/08/24	10	12.65	2	12.60	12.60	8	71,890	0.01%
2021/08/23	2	12.45	1	12.50	12.45	1	72,965	0.00%
2021/08/20	34	12.19	0	0.00	12.10	34	73,470	0.05%
2021/08/19	0	0.00	10	12.50	12.45	-10	73,477	-0.01%
2021/08/18	5	12.61	3	13.00	13.10	2	73,562	0.00%
2021/08/17	6	12.74	5.9	13.05	12.70	0.1	75,205	0.00%
2021/08/16	2	13.15	0	0.00	13.05	2	76,159	0.00%
2021/08/13	0	0.00	5	13.35	13.35	-5	76,656	-0.01%
2021/08/05	0	0.00	2	13.30	13.30	-2	86,269	0.00%
2021/08/03	14	13.40	5	13.30	13.35	9	93,451	0.01%
2021/07/30	1	13.20	1	13.10	13.15	0	99,502	0.00%
2021/07/28	3	12.95	0	0.00	12.95	3	104,518	0.00%
2021/07/26	5	13.25	20	13.40	13.15	-15	116,955	-0.01%
2021/07/23	5	13.30	0	0.00	13.35	5	120,870	0.00%
2021/07/22	2	12.95	0	0.00	12.90	2	125,034	0.00%
2021/07/21	10	12.90	18	12.86	12.85	-8	127,074	-0.01%
2021/07/20	10	13.28	2	13.35	13.30	8	127,665	0.01%
2021/07/16	0	0.00	2	13.55	13.55	-2	136,561	0.00%
2021/07/15	10	13.70	0	0.00	13.70	10	139,434	0.01%
2021/07/14	11	13.38	0	0.00	13.15	11	143,339	0.01%
2021/07/13	28	13.79	15	13.57	13.40	13	148,691	0.01%
2021/07/12	13	13.99	0	0.00	13.80	13	151,230	0.01%
2021/07/08	0	0.00	1	14.00	13.95	-1	158,400	0.00%
2021/07/07	17	13.85	2	13.90	13.85	15	161,341	0.01%
2021/07/06	23	14.41	17	14.27	14.25	6	164,026	0.00%
2021/07/05	1	14.50	13	14.48	14.35	-12	166,066	-0.01%
2021/07/02	70	14.99	48	15.97	14.55	22	165,140	0.01%
2021/07/01	20	14.95	89.5	15.10	15.30	-69.5	155,173	-0.04%
2021/06/30	0	0.00	11	13.89	13.95	-11	147,233	-0.01%
2021/06/29	3	13.80	0	0.00	13.50	3	145,717	0.00%
2021/06/28	0	0.00	10	13.45	13.65	-10	145,011	-0.01%
2021/06/24	22	13.48	8	13.37	13.55	14	145,116	0.01%
2021/06/23	5	13.59	3	13.55	13.40	2	144,797	0.00%
2021/06/22	1	13.20	6	13.45	13.60	-5	143,779	0.00%
2021/06/21	1	12.70	0	0.00	12.80	1	142,781	0.00%
2021/06/18	2	13.30	14	13.21	13.15	-12	142,138	-0.01%
2021/06/17	0	0.00	3	13.45	13.45	-3	141,885	0.00%
2021/06/15	4	13.40	3	13.35	13.30	1	140,889	0.00%
2021/06/10	5	13.10	29	13.37	13.45	-24	140,737	-0.02%
2021/06/09	0	0.00	3	13.60	13.40	-3	140,472	0.00%
2021/06/08	1	13.90	0	0.00	13.80	1	139,976	0.00%
2021/06/07	7	14.16	5.5	14.05	14.05	1.5	139,939	0.00%
2021/06/04	0	0.00	5	14.15	13.95	-5	139,444	0.00%
2021/06/03	23	14.28	25	14.70	14.35	-2	139,140	0.00%
2021/06/02	27	14.24	12	13.87	14.25	15	138,396	0.01%
2021/06/01	21	13.50	4	13.48	13.50	17	135,903	0.01%
2021/05/31	7	13.14	1	13.05	13.05	6	136,560	0.00%
2021/05/28	27	12.90	10	12.90	12.90	17	135,947	0.01%
2021/05/26	0	0.00	2	12.68	12.70	-2	136,400	0.00%
2021/05/25	10	12.90	51	13.10	12.85	-41	136,150	-0.03%
2021/05/24	0	0.00	5	12.45	12.40	-5	134,742	0.00%
2021/05/21	11	12.35	10	11.95	12.20	1	134,667	0.00%
2021/05/20	3	12.12	0	0.00	12.00	3	134,241	0.00%
2021/05/19	0	0.00	108	12.63	12.35	-108	133,823	-0.08%	大賣/鉅額交易
2021/05/18	8	11.90	17	12.23	12.35	-9	133,720	-0.01%
2021/05/17	40	11.69	120	11.40	11.35	-80	132,863	-0.06%	大賣/
2021/05/14	34	12.59	17	12.90	12.60	17	131,245	0.01%
2021/05/13	22	12.64	65	12.64	12.45	-43	128,998	-0.03%
2021/05/12	65	12.96	32	13.63	13.00	33	126,478	0.03%
2021/05/11	3	15.05	153	14.89	14.20	-150	122,107	-0.12%	大賣/鉅額交易
2021/05/10	10	14.80	40	14.88	15.05	-30	119,270	-0.03%
2021/05/07	109	14.22	32	14.28	14.35	77	117,221	0.07%	大買/
2021/05/06	5	14.95	0	0.00	14.95	5	113,225	0.00%
2021/05/05	33	14.88	74.2	14.88	15.10	-41.2	110,948	-0.04%
2021/05/04	32	14.96	94	15.70	14.95	-62	108,350	-0.06%
2021/05/03	64	16.36	116	16.71	16.50	-52	101,146	-0.05%	大賣/
2021/04/29	61	16.22	40.1	16.13	15.90	20.9	96,052	0.02%
2021/04/28	114	15.95	33	15.79	16.10	81	92,313	0.09%	大買/
2021/04/27	0	0.00	16	15.11	15.10	-16	88,679	-0.02%
2021/04/26	53	14.77	3.1	14.75	14.70	49.9	86,487	0.06%
2021/04/23	25	14.78	19	14.87	14.65	6	85,418	0.01%
2021/04/22	119	15.28	172	15.56	15.00	-53	83,371	-0.06%	大買/大賣/
2021/04/21	90	14.54	15.4	14.79	14.95	74.6	76,875	0.10%
2021/04/20	51	14.59	17	14.62	14.60	34	74,247	0.05%
2021/04/19	90	13.88	257	14.57	14.65	-167	70,976	-0.24%	大賣/鉅額交易
2021/04/16	97	13.36	30	13.21	13.35	67	65,331	0.10%
2021/04/15	18	12.87	145	13.07	13.20	-127	62,487	-0.20%	大賣/鉅額交易
2021/04/14	17	12.04	20	12.20	12.25	-3	57,771	-0.01%
2021/04/13	61	12.59	22	12.60	12.20	39	57,616	0.07%
2021/04/12	31	12.10	171	12.17	12.50	-140	56,101	-0.25%	大賣/鉅額交易
2021/04/09	16	11.80	50	11.82	11.70	-34	52,783	-0.06%
2021/04/08	31	11.35	0	0.00	11.35	31	50,909	0.06%
2021/04/07	70	11.15	20	11.22	11.30	50	51,693	0.10%
2021/04/06	12	11.10	11	11.02	10.95	1	53,314	0.00%
2021/03/31	1	10.90	0	0.00	10.95	1	58,530	0.00%
2021/03/29	6	11.03	18.7	10.96	11.05	-12.7	68,689	-0.02%
2021/03/26	6	10.80	0	0.00	10.75	6	72,176	0.01%
2021/03/24	4	10.63	0.5	10.65	10.65	3.5	72,958	0.00%
2021/03/23	0	0.00	5	10.80	10.75	-5	72,837	-0.01%
2021/03/22	10	10.95	4	10.95	10.95	6	72,731	0.01%
2021/03/19	13	10.68	0	0.00	10.65	13	73,025	0.02%
2021/03/18	10	10.88	0	0.00	10.85	10	73,658	0.01%
2021/03/16	2	10.90	0	0.00	10.90	2	73,891	0.00%
2021/03/15	30	11.20	6	11.15	11.10	24	73,590	0.03%
2021/03/11	2	11.15	3	11.25	11.05	-1	72,994	0.00%
2021/03/10	2	11.25	0	0.00	11.05	2	72,725	0.00%
2021/03/09	10	11.25	15	11.22	11.20	-5	72,940	-0.01%
2021/03/04	0	0.00	7	11.29	11.15	-7	71,409	-0.01%
2021/03/03	1	10.95	14	10.90	10.95	-13	68,940	-0.02%
2021/02/26	4	10.66	7	10.60	10.75	-3	67,821	0.00%
2021/02/25	10	10.85	0	0.00	10.90	10	67,304	0.01%
2021/02/24	4	10.83	2	11.00	10.70	2	66,912	0.00%
2021/02/23	3	10.82	113	10.97	10.95	-110	66,149	-0.17%	大賣/鉅額交易
2021/02/22	33	10.64	5	10.65	10.60	28	64,849	0.04%
2021/02/19	7	10.30	0	0.00	10.40	7	64,323	0.01%
2021/02/18	1	10.30	0	0.00	10.30	1	63,998	0.00%
2021/02/17	0	0.00	39	10.13	10.40	-39	63,123	-0.06%
2021/02/02	0	0.00	10	9.47	9.50	-10	63,720	-0.02%
2021/02/01	12	9.28	0	0.00	9.35	12	63,576	0.02%
2021/01/28	50	9.45	4	9.41	9.41	46	63,039	0.07%
2021/01/27	21	9.68	0	0.00	9.59	21	63,097	0.03%
2021/01/26	0	0.00	2	9.63	9.67	-2	63,084	0.00%
2021/01/25	1	9.72	0	0.00	9.76	1	62,719	0.00%
2021/01/22	3	9.42	0	0.00	9.55	3	62,515	0.00%
2021/01/20	51	9.69	9	9.66	9.68	42	61,851	0.07%
2021/01/19	2	10.15	0	0.00	10.10	2	61,246	0.00%
2021/01/18	9	10.03	0	0.00	10.15	9	61,567	0.01%
2021/01/15	4	10.23	10	10.35	10.10	-6	61,044	-0.01%
2021/01/14	2	10.45	0	0.00	10.50	2	60,263	0.00%
2021/01/13	5	10.65	0	0.00	10.60	5	59,892	0.01%
2021/01/12	16	10.66	10	10.50	10.35	6	59,115	0.01%
2021/01/11	2	10.90	15	11.03	10.85	-13	57,969	-0.02%
2021/01/08	10	11.07	0	0.00	10.90	10	57,432	0.02%
2021/01/07	2	11.20	5	11.40	11.30	-3	56,509	-0.01%
2021/01/06	9	11.11	3	11.28	11.05	6	55,457	0.01%
2021/01/05	58	11.85	4.1	11.86	11.60	53.9	53,284	0.10%
2021/01/04	25	11.60	0	0.00	11.55	25	51,270	0.05%
2020/12/31	8	11.55	2	11.70	11.65	6	50,586	0.01%
2020/12/30	12	11.59	2	11.55	11.45	10	49,068	0.02%
2020/12/29	13	11.68	20	11.84	11.65	-7	47,400	-0.01%
2020/12/28	116	11.55	25	11.52	11.50	91	44,089	0.21%	大買/
2020/12/25	50	11.52	104	11.57	11.55	-54	42,388	-0.13%	大賣/
2020/12/24	68	11.28	130	11.12	11.40	-62	38,064	-0.16%	大賣/
2020/12/23	59	10.43	56	10.56	10.60	3	32,437	0.01%
2020/12/22	53	10.46	212	10.45	10.15	-159	27,333	-0.58%	大賣/鉅額交易
2020/12/21	23	9.64	23	9.60	9.69	0	23,231	0.00%
2020/12/18	5.5	9.42	0	0.00	9.33	5.5	22,392	0.02%
2020/12/16	5	9.43	0	0.00	9.43	5	22,667	0.02%
2020/12/15	2	9.65	0	0.00	9.39	2	23,854	0.01%
2020/12/14	5.6	9.51	25	9.51	9.61	-19.5	23,586	-0.08%
2020/12/11	6	9.20	0	0.00	9.20	6	22,660	0.03%
2020/12/10	0	0.00	1	9.33	9.21	-1	22,428	0.00%
2020/12/08	0	0.00	5	9.17	9.11	-5	22,827	-0.02%
2020/12/04	15	9.24	7	9.23	9.24	8	23,058	0.03%
2020/12/02	10	9.39	12	9.39	9.39	-2	23,654	-0.01%
2020/11/27	0	0.00	37	9.00	9.02	-37	22,365	-0.17%
2020/11/26	0	0.00	5	9.05	8.98	-5	22,362	-0.02%
2020/11/20	2	8.68	10	8.73	8.67	-8	22,177	-0.04%
2020/11/19	4	8.79	0	0.00	8.76	4	22,110	0.02%
2020/11/18	5	8.71	0	0.00	8.71	5	22,159	0.02%
2020/11/17	25	8.63	5	8.67	8.70	20	22,174	0.09%
2020/11/16	6	8.93	0	0.00	8.76	6	22,955	0.03%
2020/11/13	17	9.01	0	0.00	8.95	17	23,032	0.07%
2020/11/12	0	0.00	10	9.00	8.96	-10	23,549	-0.04%
2020/11/11	11	9.13	45	9.17	9.18	-34	25,285	-0.13%
2020/11/10	5	8.93	10	8.95	8.95	-5	24,194	-0.02%
2020/10/29	5	8.46	0	0.00	8.68	5	26,004	0.02%
2020/10/28	1	8.66	0	0.00	8.60	1	26,474	0.00%
2020/10/27	3	8.78	5	8.74	8.72	-2	26,282	-0.01%
2020/10/26	0	0.00	5	8.65	8.68	-5	25,823	-0.02%
2020/10/21	5	8.32	200	8.33	8.33	-195	25,621	-0.76%	大賣/鉅額交易
2020/10/20	92	8.31	0	0.00	8.31	92	25,669	0.36%
2020/10/13	0	0.00	10	8.31	8.33	-10	25,577	-0.04%
2020/10/08	4	8.52	0	0.00	8.47	4	25,478	0.02%
2020/10/06	6	8.48	1	8.48	8.51	5	25,470	0.02%
2020/10/05	0	0.00	0.2	8.38	8.38	-0.2	25,565	0.00%
2020/09/28	43	8.43	3	8.41	8.38	40	25,794	0.16%
2020/09/25	20	8.38	0	0.00	8.30	20	25,934	0.08%
2020/09/24	11	8.44	0	0.00	8.39	11	25,815	0.04%
2020/09/22	5	8.70	0	0.00	8.70	5	25,303	0.02%
2020/09/21	22	8.90	0	0.00	8.88	22	25,042	0.09%
2020/09/18	3	9.12	20	9.08	8.97	-17	24,813	-0.07%
2020/09/17	2	9.02	0	0.00	8.91	2	23,636	0.01%
2020/09/16	20	8.85	0	0.00	8.76	20	23,298	0.09%
2020/09/14	7	8.90	0	0.00	8.82	7	23,265	0.03%
2020/09/10	5	8.97	66	9.00	8.98	-61	22,310	-0.27%
2020/09/09	4	8.61	0	0.00	8.87	4	21,881	0.02%
2020/09/08	4	8.79	0	0.00	8.79	4	21,684	0.02%
2020/09/07	8	8.94	4	8.99	8.94	4	21,377	0.02%
2020/09/04	20	8.61	0	0.00	8.72	20	20,383	0.10%
2020/09/02	0	0.00	10	8.50	8.50	-10	19,923	-0.05%
2020/09/01	10	8.65	0	0.00	8.55	10	20,305	0.05%
2020/08/31	5	8.63	0	0.00	8.62	5	20,351	0.02%
2020/08/28	0	0.00	2	8.57	8.54	-2	20,174	-0.01%
2020/08/26	4	8.42	14	8.42	8.42	-10	19,980	-0.05%
2020/08/25	16	8.39	0	0.00	8.36	16	19,936	0.08%
2020/08/20	6	8.32	0	0.00	8.21	6	19,576	0.03%
2020/08/19	4	8.74	0	0.00	8.70	4	18,466	0.02%
2020/08/18	21	8.85	2	8.90	8.81	19	17,921	0.11%
2020/08/17	2	9.23	19	8.89	9.11	-17	17,250	-0.10%
2020/08/12	24	8.37	0	0.00	8.34	24	15,451	0.16%
2020/08/11	42	8.74	15	8.60	8.51	27	15,357	0.18%
2020/08/10	8	8.43	17	8.53	8.60	-9	14,256	-0.06%
2020/08/07	10	8.40	0	0.00	8.40	10	13,828	0.07%
2020/08/06	10	8.42	5	8.46	8.45	5	13,647	0.04%
2020/08/05	0	0.00	10	8.37	8.41	-10	13,690	-0.07%
2020/08/04	24	8.43	0	0.00	8.43	24	14,177	0.17%
2020/08/03	0	0.00	10	8.39	8.38	-10	14,090	-0.07%
2020/07/31	0	0.00	0.7	8.06	8.08	-0.7	13,575	-0.01%
2020/07/30	0	0.00	2	8.06	8.06	-2	13,891	-0.01%
2020/07/29	10	8.00	0	0.00	8.00	10	13,968	0.07%
2020/07/28	0	0.00	10	8.00	7.80	-10	14,066	-0.07%
2020/07/27	0	0.00	103	8.07	8.04	-103	14,235	-0.72%	大賣/鉅額交易
2020/07/23	1	8.28	0	0.00	8.28	1	14,436	0.01%
2020/07/22	16	8.24	0	0.00	8.30	16	14,671	0.11%
2020/07/21	0	0.00	50	8.21	8.21	-50	14,653	-0.34%
2020/07/20	0	0.00	10	8.20	8.20	-10	14,724	-0.07%
2020/07/17	20	8.23	0	0.00	8.22	20	14,766	0.14%
2020/07/15	4	8.19	0	0.00	8.20	4	14,912	0.03%
2020/07/14	0	0.00	10	8.20	8.20	-10	15,044	-0.07%
2020/07/08	2	8.40	0	0.00	8.43	2	15,320	0.01%
2020/07/06	100	8.39	0	0.00	8.42	100	15,795	0.63%
2020/07/03	20	8.30	0	8.30	8.30	20	15,721	0.13%
2020/06/15	0	0.00	2	8.19	8.18	-2	17,081	-0.01%
2020/06/12	30	8.17	8	8.23	8.25	22	17,284	0.13%
2020/06/10	3	8.63	0	0.00	8.68	3	17,246	0.02%
2020/06/09	0	0.00	5	8.67	8.66	-5	17,694	-0.03%
2020/06/08	0	0.00	13	8.70	8.70	-13	17,949	-0.07%
2020/06/04	25	8.43	0	0.00	8.42	25	17,621	0.14%
2020/06/03	0	0.00	8.4	8.40	8.44	-8.4	17,802	-0.05%
2020/06/02	1	8.30	0	0.00	8.28	1	17,509	0.01%
2020/06/01	1	8.32	0	0.00	8.30	1	17,596	0.01%
2020/05/26	2	8.36	0	0.00	8.34	2	17,961	0.01%
2020/05/22	0	0.00	170	8.32	8.30	-170	17,957	-0.95%	大賣/鉅額交易
2020/05/21	32	8.40	0	0.00	8.40	32	17,860	0.18%
2020/05/20	0	0.00	7	8.39	8.39	-7	17,777	-0.04%
2020/05/19	40	8.38	0	0.00	8.42	40	17,668	0.23%
2020/05/18	0	0.00	5	8.25	8.18	-5	17,277	-0.03%
2020/05/15	100	8.24	0	0.00	8.09	100	17,191	0.58%
2020/05/14	1	8.19	0	0.00	8.18	1	17,156	0.01%
2020/05/13	0	0.00	1	8.32	8.34	-1	17,147	-0.01%
2020/05/12	10	8.46	1	8.41	8.42	9	17,239	0.05%
2020/05/11	0	0.00	8	8.53	8.60	-8	17,078	-0.05%
2020/05/08	0	0.00	1	8.15	8.17	-1	16,551	-0.01%
2020/05/07	37	8.12	23	8.12	8.11	14	16,464	0.09%
2020/05/06	0	0.00	1	8.18	8.15	-1	16,520	-0.01%
2020/05/05	23	7.95	0	0.00	7.96	23	16,582	0.14%
2020/04/30	0	0.00	40	8.09	8.09	-40	16,729	-0.24%
2020/04/29	1	7.84	10	7.87	7.85	-9	16,834	-0.05%
2020/04/28	3	7.78	25	7.80	7.71	-22	17,134	-0.13%
2020/04/27	10	7.78	103	7.78	7.77	-93	18,175	-0.51%	大賣/
2020/04/23	0	0.00	10	7.54	7.54	-10	20,677	-0.05%
2020/04/22	5	7.18	10	7.34	7.33	-5	21,174	-0.02%
2020/04/21	0	0.00	5	7.40	7.30	-5	21,301	-0.02%
2020/04/20	31	7.59	4	7.59	7.60	27	21,406	0.13%
2020/04/17	0	0.00	3	7.76	7.65	-3	21,656	-0.01%
2020/04/15	5	7.85	0	0.00	7.81	5	21,783	0.02%
2020/04/13	4	7.77	0	0.00	7.71	4	22,321	0.02%
2020/04/10	10	7.71	30	7.82	7.84	-20	22,913	-0.09%
2020/04/09	0	0.00	15	7.62	7.64	-15	22,935	-0.07%
2020/04/08	10	7.44	0	0.00	7.41	10	22,830	0.04%
2020/04/07	2	7.40	0	0.00	7.37	2	22,885	0.01%
2020/04/01	1	7.31	0	0.00	7.31	1	22,874	0.00%
2020/03/31	20	7.29	0	0.00	7.33	20	23,024	0.09%
2020/03/27	0	0.00	5	7.23	7.18	-5	23,876	-0.02%
2020/03/26	1	7.18	1	7.15	7.09	0	23,856	0.00%
2020/03/25	0	0.00	10	7.16	7.08	-10	23,845	-0.04%
2020/03/24	0	0.00	5	6.91	6.81	-5	23,703	-0.02%
2020/03/23	5	6.62	0	0.00	6.65	5	23,576	0.02%
2020/03/20	15	6.88	0	0.00	6.82	15	23,536	0.06%
2020/03/19	0	0.00	2	6.37	6.46	-2	23,427	-0.01%
2020/03/18	10	6.82	12	7.02	6.82	-2	22,886	-0.01%
2020/03/17	0	0.00	19	6.78	6.83	-19	22,581	-0.08%
2020/03/16	10	6.95	0	0.00	6.92	10	22,358	0.04%
2020/03/13	47	6.64	10	6.67	7.05	37	22,146	0.17%
2020/03/12	58	7.50	0	0.00	7.25	58	21,687	0.27%
2020/03/11	1	7.87	0	0.00	7.83	1	21,298	0.00%
2020/03/10	3	7.85	1	7.82	7.86	2	21,206	0.01%
2020/03/09	3	8.01	0	0.00	7.98	3	20,903	0.01%
2020/03/06	0	0.00	2	8.22	8.21	-2	20,543	-0.01%
2020/03/04	2	8.18	0	0.00	8.20	2	20,502	0.01%
2020/03/03	0	0.00	5	8.25	8.20	-5	20,480	-0.02%
2020/02/27	10	8.11	0	0.00	8.10	10	20,214	0.05%
2020/02/24	5	8.24	0	0.00	8.19	5	20,112	0.02%
2020/02/19	0	0.00	30	8.19	8.26	-30	20,094	-0.15%
2020/02/18	2	8.12	39	8.15	8.13	-37	19,976	-0.19%
2020/02/17	2	8.10	35	8.10	8.09	-33	19,923	-0.17%
2020/02/14	5	8.20	0	0.00	8.19	5	19,764	0.03%
2020/02/13	0	0.00	8	8.33	8.22	-8	19,649	-0.04%
2020/02/12	22	8.25	20	8.24	8.24	2	19,534	0.01%
2020/02/11	30	8.24	40	8.22	8.25	-10	19,437	-0.05%
2020/02/10	0	0.00	4	8.18	8.18	-4	19,359	-0.02%
2020/02/07	12	8.33	14	8.29	8.28	-2	19,305	-0.01%
2020/02/06	20	8.48	5	8.32	8.49	15	19,364	0.08%
2020/02/05	32	8.20	35	8.20	8.18	-3	19,095	-0.02%
2020/02/04	10	8.12	1	8.13	8.14	9	18,882	0.05%
2020/02/03	45	7.59	6	7.87	7.93	39	18,637	0.21%
2020/01/31	30	8.14	0	0.00	8.10	30	18,106	0.17%
2020/01/30	11	8.54	0	0.00	8.06	11	17,599	0.06%
2020/01/20	14	8.93	9	9.01	8.92	5	16,445	0.03%
2020/01/17	96	8.92	0	0.00	8.88	96	15,190	0.63%
2020/01/16	39	9.03	0	0.00	9.01	39	13,718	0.28%
2020/01/15	19	9.10	0	0.00	9.10	19	13,125	0.14%
2020/01/14	41	9.12	0	0.00	9.15	41	12,999	0.32%
2020/01/13	20	9.18	30	9.13	9.11	-10	12,889	-0.08%
2020/01/10	6	9.13	0	0.00	9.20	6	12,590	0.05%
2020/01/09	0	0.00	13.5	9.23	9.19	-13.5	12,409	-0.11%
2020/01/08	9	9.16	0	0.00	9.17	9	12,394	0.07%
2020/01/07	50	9.26	32	9.24	9.24	18	12,232	0.15%
2020/01/06	129	9.59	0	0.00	9.36	129	11,817	1.09%	大買/鉅額交易
2020/01/03	50	9.74	0	0.00	9.70	50	11,116	0.45%
2020/01/02	65	9.78	0	0.00	9.74	65	10,782	0.60%
2019/12/31	25	9.81	0	0.00	9.80	25	10,592	0.24%
2019/12/30	4	9.99	0	0.00	9.93	4	10,379	0.04%
2019/12/26	3	10.07	0	0.00	9.98	3	10,099	0.03%
2019/12/25	0	0.00	0.4	10.10	10.15	-0.4	9,876	0.00%
2019/12/24	13	10.03	34	10.00	10.05	-21	9,898	-0.21%
2019/12/23	9	9.66	0	0.00	9.64	9	9,479	0.09%
2019/12/20	5	9.79	0	0.00	9.71	5	9,355	0.05%
2019/12/19	0	0.00	5	9.79	9.80	-5	9,211	-0.05%
2019/12/18	2	9.74	5	9.76	9.74	-3	9,101	-0.03%
2019/12/17	2	9.75	20	9.77	9.75	-18	9,161	-0.20%
2019/12/16	24	9.74	20	9.71	9.72	4	9,223	0.04%
2019/12/13	3	9.67	81	9.66	9.66	-78	9,227	-0.85%
2019/12/11	1	9.63	0	0.00	9.65	1	10,785	0.01%
2019/12/10	59	9.60	0	0.00	9.62	59	10,881	0.54%
2019/12/09	50	9.60	0	0.00	9.60	50	10,906	0.46%
2019/12/04	6	9.58	0	0.00	9.60	6	10,792	0.06%
2019/11/28	10	9.78	5	9.81	9.75	5	10,703	0.05%
2019/11/22	3	9.58	0	0.00	9.75	3	10,686	0.03%
2019/11/21	19	9.52	0	0.00	9.51	19	10,587	0.18%
2019/11/20	49	9.59	0	0.00	9.60	49	10,502	0.47%
2019/11/18	12	9.70	0	0.00	9.72	12	10,418	0.12%
2019/11/15	1	9.75	0	0.00	9.77	1	10,678	0.01%
2019/11/14	1	9.80	0	0.00	9.81	1	10,693	0.01%
2019/11/12	10	9.97	0	0.00	9.97	10	10,881	0.09%
2019/11/11	10	9.97	0	0.00	9.97	10	10,910	0.09%
2019/11/08	0	0.00	4.1	10.15	10.10	-4.1	10,961	-0.04%
2019/11/07	4	10.15	0	0.00	10.15	4	11,043	0.04%
2019/11/04	2.1	10.30	0	0.00	10.25	2.1	10,974	0.02%
2019/11/01	3	10.20	0	0.00	10.20	3	11,084	0.03%
2019/10/29	4	10.20	10	10.20	10.15	-6	11,259	-0.05%
2019/10/25	3	10.35	0	0.00	10.35	3	11,202	0.03%
2019/10/18	10	10.40	0	0.00	10.30	10	10,901	0.09%
2019/10/15	0.4	10.10	0	0.00	10.10	0.4	11,336	0.00%
2019/10/09	2.9	10.06	2	10.15	10.05	0.9	11,153	0.01%
2019/10/07	1	10.05	0	0.00	10.15	1	11,367	0.01%
2019/10/04	1	10.00	0	0.00	10.05	1	11,315	0.01%
2019/10/03	2	9.97	0	0.00	10.00	2	11,322	0.02%
2019/10/02	3	10.00	0	0.00	9.99	3	11,321	0.03%
2019/10/01	2	10.05	0	0.00	10.05	2	11,299	0.02%
2019/09/27	1	10.00	0	0.00	9.99	1	11,310	0.01%
2019/09/26	5	10.66	0	0.00	10.30	5	11,096	0.05%
2019/09/24	2	10.60	0	0.00	10.50	2	10,886	0.02%
2019/09/20	5	10.57	0	0.00	10.65	5	11,480	0.04%
2019/09/19	2	10.50	0	0.00	10.50	2	11,909	0.02%
2019/09/18	3	10.65	0	0.00	10.60	3	11,986	0.03%
2019/09/17	1	10.80	3	10.70	10.80	-2	12,026	-0.02%
2019/09/16	0	0.00	10	10.99	10.85	-10	12,051	-0.08%
2019/09/12	1	10.40	0	0.00	10.40	1	10,900	0.01%
2019/09/11	0	0.00	2	10.25	10.25	-2	10,887	-0.02%
2019/09/10	0	0.00	3	10.20	10.25	-3	10,905	-0.03%
2019/09/06	0	0.00	10	10.20	10.20	-10	11,007	-0.09%
2019/09/03	1	10.05	10	10.10	10.05	-9	11,013	-0.08%
2019/09/02	10	10.05	0	0.00	10.05	10	10,971	0.09%
2019/08/30	5	9.93	5	9.90	9.93	0	11,009	0.00%
2019/08/27	5	9.65	0	0.00	9.49	5	11,120	0.04%
2019/08/21	4	9.81	0	0.00	9.80	4	11,427	0.04%
2019/08/20	10	9.97	0	0.00	9.82	10	11,420	0.09%
2019/08/15	2	9.22	0	0.00	9.23	2	11,016	0.02%
2019/08/14	2	9.50	50	9.53	9.49	-48	10,888	-0.44%
2019/08/13	3	9.60	0	0.00	9.50	3	10,840	0.03%
2019/08/12	26	9.77	0	0.00	9.77	26	10,783	0.24%
2019/08/08	2	9.93	0	0.00	9.96	2	10,691	0.02%
2019/08/07	1	9.95	0	0.00	9.95	1	10,675	0.01%
2019/08/06	3	9.96	0	0.00	9.96	3	10,759	0.03%
2019/08/05	7	10.05	0	0.00	10.05	7	10,753	0.07%
2019/07/29	0	0.00	10	10.40	10.40	-10	10,755	-0.09%
2019/07/25	10	10.45	0	0.00	10.45	10	10,845	0.09%
2019/07/22	3	10.55	0	0.00	10.45	3	11,267	0.03%
2019/07/19	1	10.60	0	0.00	10.50	1	11,356	0.01%
2019/07/17	5	10.50	0	0.00	10.45	5	10,772	0.05%
2019/07/11	0	0.00	2	10.60	10.60	-2	11,057	-0.02%
2019/07/09	10	10.45	0	0.00	10.45	10	10,986	0.09%
2019/07/05	20	10.43	0	0.00	10.50	20	11,179	0.18%
2019/07/04	2	10.40	0	0.00	10.40	2	11,329	0.02%
2019/07/03	1	10.35	0	0.00	10.35	1	11,426	0.01%
2019/07/01	0	0.00	6	10.60	10.55	-6	11,515	-0.05%
2019/06/28	0	0.00	4	10.55	10.55	-4	11,464	-0.03%
2019/06/27	8	10.66	0	0.00	10.65	8	11,713	0.07%
2019/06/26	3	11.60	0	0.00	11.60	3	11,554	0.03%
2019/06/24	10	11.65	0	0.00	11.70	10	11,760	0.09%
2019/06/20	2	11.55	0	0.00	11.60	2	12,563	0.02%
2019/06/19	2	11.45	3	11.50	11.55	-1	12,556	-0.01%
2019/06/14	10	11.30	0	0.00	11.30	10	12,449	0.08%
2019/06/10	2	11.20	0	0.00	11.25	2	12,601	0.02%
2019/06/04	10	11.25	0	0.00	11.25	10	12,859	0.08%
2019/05/28	0	0.00	2	11.60	11.50	-2	12,791	-0.02%
2019/05/23	1	11.35	0	0.00	11.35	1	12,748	0.01%
2019/05/20	3	11.17	0	0.00	11.20	3	13,424	0.02%
2019/05/14	0	0.00	2	11.10	11.35	-2	13,675	-0.01%
2019/05/13	3	11.30	0	0.00	11.25	3	13,741	0.02%
2019/05/10	1	11.50	0	0.00	11.45	1	13,745	0.01%
2019/05/08	3	11.60	0	0.00	11.65	3	13,610	0.02%
2019/05/07	0	0.00	6	11.65	11.65	-6	13,608	-0.04%
2019/05/06	6	11.60	0	0.00	11.60	6	13,642	0.04%
2019/04/29	3	11.55	0	0.00	11.55	3	13,602	0.02%
2019/04/26	2	11.55	4	11.65	11.50	-2	13,542	-0.01%
2019/04/25	9	11.65	0	0.00	11.65	9	13,216	0.07%
2019/04/24	5	11.80	1	11.75	11.75	4	13,092	0.03%
2019/04/22	0	0.00	4	11.80	11.80	-4	13,081	-0.03%
2019/04/18	12	11.64	1	11.60	11.55	11	13,012	0.08%
2019/04/16	15	11.80	31	11.83	11.90	-16	12,816	-0.12%
2019/04/15	330	11.80	0	0.00	11.80	330	12,754	2.59%	大買/鉅額交易
2019/04/12	10	11.80	0	0.00	11.75	10	12,862	0.08%
2019/04/10	1	11.85	0	0.00	11.95	1	12,780	0.01%
2019/04/09	10	11.85	0	0.00	11.85	10	12,811	0.08%
2019/04/08	0	0.00	6	12.00	11.90	-6	12,787	-0.05%
2019/04/03	0	0.00	12	11.87	11.90	-12	12,618	-0.10%
2019/04/02	2	11.85	0	0.00	11.75	2	12,481	0.02%
2019/04/01	11	11.75	0	0.00	11.80	11	12,369	0.09%
2019/03/29	0	0.00	12	12.23	12.10	-12	11,875	-0.10%
2019/03/28	5	12.15	15	12.15	12.20	-10	11,643	-0.09%
2019/03/27	2	12.00	1	11.95	12.00	1	11,178	0.01%
2019/03/26	54	11.79	0	0.00	11.75	54	10,816	0.50%
2019/03/25	42	11.25	6	11.55	11.75	36	10,529	0.34%
2019/03/22	4	11.25	6	11.35	11.25	-2	9,650	-0.02%
2019/03/21	6	11.35	0	0.00	11.35	6	9,667	0.06%
2019/03/15	1	11.20	3	11.20	11.20	-2	9,815	-0.02%
2019/03/12	0	0.00	2	11.20	11.30	-2	10,076	-0.02%
2019/03/05	6	10.96	0	0.00	11.00	6	11,349	0.05%
2019/02/25	0	0.00	6	11.15	11.05	-6	13,335	-0.04%
2019/02/22	6	11.10	0	0.00	11.10	6	13,344	0.04%
2019/02/19	10	11.15	7	11.34	11.15	3	13,294	0.02%
2019/02/18	8	10.85	0	0.00	10.95	8	13,089	0.06%
2019/02/13	0	0.00	10	10.70	10.90	-10	13,218	-0.08%
2019/02/12	0	0.00	1	10.65	10.65	-1	13,113	-0.01%
2019/01/29	1	10.65	0	0.00	10.65	1	13,152	0.01%
2019/01/24	50	10.60	0	0.00	10.50	50	13,394	0.37%
2019/01/23	0	0.00	50	10.60	10.60	-50	13,465	-0.37%
2019/01/21	10	10.83	0	0.00	10.80	10	13,520	0.07%
2019/01/17	2	10.70	0	0.00	10.65	2	14,270	0.01%
2019/01/10	0	0.00	5	11.00	11.00	-5	14,927	-0.03%
2019/01/09	3	11.00	2	10.90	11.00	1	14,981	0.01%
2019/01/07	12	10.77	2	10.75	10.85	10	15,011	0.07%
2019/01/04	2	10.40	0	0.00	10.45	2	15,213	0.01%
2019/01/02	7	11.00	4	10.95	10.90	3	15,526	0.02%
2018/12/28	2	11.00	0	0.00	10.95	2	15,586	0.01%
2018/12/17	0	0.00	0.8	11.55	11.55	-0.8	17,099	0.00%
2018/12/14	4	11.66	0	0.00	11.60	4	17,109	0.02%
2018/12/11	1	11.80	0	0.00	11.85	1	16,882	0.01%
2018/12/07	0	0.00	30	11.85	11.95	-30	16,920	-0.18%
2018/12/06	5	11.85	0	0.00	11.75	5	16,849	0.03%
2018/12/04	3	12.00	5	12.20	12.15	-2	16,606	-0.01%
2018/11/29	5	11.95	0	0.00	11.85	5	16,027	0.03%
2018/11/28	20	12.00	2	12.00	12.00	18	15,802	0.11%
2018/11/27	1	11.80	0	0.00	11.90	1	16,198	0.01%
2018/11/26	5	11.99	5	12.30	12.00	0	15,835	0.00%
2018/11/23	0	0.00	11	11.15	11.20	-11	14,325	-0.08%
2018/11/22	61	11.25	0	0.00	11.15	61	14,377	0.42%
2018/11/14	9	11.10	0	0.00	11.00	9	15,130	0.06%
2018/11/13	1	10.90	0	0.00	11.15	1	15,201	0.01%
2018/11/12	10	11.20	0	0.00	11.15	10	15,263	0.07%
2018/11/08	0	0.00	6	11.55	11.50	-6	15,346	-0.04%
2018/11/07	9	11.43	1	11.55	11.55	8	15,540	0.05%
2018/11/06	2	11.30	0	0.00	11.30	2	15,717	0.01%
2018/11/05	0	0.00	5	11.20	11.20	-5	15,742	-0.03%
2018/11/02	2	11.28	0	0.00	11.25	2	15,812	0.01%
2018/11/01	10	11.33	0	0.00	11.40	10	16,125	0.06%
2018/10/31	3	11.33	0	0.00	11.30	3	16,082	0.02%
2018/10/30	2	11.20	3	11.10	11.20	-1	16,103	-0.01%
2018/10/29	2	11.10	0	0.00	11.10	2	16,336	0.01%
2018/10/26	7	11.04	0	0.00	11.15	7	16,500	0.04%
2018/10/25	6	11.13	5	11.30	10.90	1	16,624	0.01%
2018/10/24	2	11.70	0	0.00	11.65	2	16,833	0.01%
2018/10/23	2	12.00	0	0.00	11.75	2	16,980	0.01%
2018/10/18	1	12.65	0	0.00	12.35	1	17,417	0.01%
2018/10/17	1	12.75	0	0.00	12.60	1	17,779	0.01%
2018/10/16	1	12.75	0	0.00	12.70	1	18,763	0.01%
2018/10/15	1	12.70	0	0.00	12.75	1	18,852	0.01%
2018/10/12	2	12.65	0	0.00	12.90	2	18,899	0.01%
2018/10/11	19	12.82	0	0.00	12.55	19	18,787	0.10%
2018/10/09	5	13.65	0	0.00	13.65	5	18,293	0.03%
2018/10/05	5	13.64	0	0.00	13.50	5	18,269	0.03%
2018/10/04	1	13.85	0	0.00	13.80	1	18,044	0.01%
2018/10/03	21	14.05	0	0.00	13.95	21	17,963	0.12%
2018/10/02	5	14.05	1.9	14.05	14.10	3.1	17,987	0.02%
2018/10/01	0	0.00	10	14.10	14.00	-10	17,916	-0.06%
2018/09/28	5	13.90	5	13.90	13.95	0	17,999	0.00%
2018/09/27	0	0.00	11	14.20	13.95	-11	17,897	-0.06%
2018/09/25	6	13.73	5	13.95	13.70	1	17,393	0.01%
2018/09/21	2	13.60	0	0.00	13.65	2	17,025	0.01%
2018/09/18	0	0.00	20	13.50	13.50	-20	17,217	-0.12%
2018/09/13	0	0.00	2	13.25	13.45	-2	17,371	-0.01%
2018/09/11	2	13.30	0	0.00	13.30	2	17,591	0.01%
2018/09/04	1	13.50	0	0.00	13.50	1	18,070	0.01%
2018/09/03	16	13.50	3	13.45	13.35	13	18,035	0.07%
2018/08/30	1	14.25	0	0.00	14.20	1	17,399	0.01%
2018/08/29	1	14.25	0	0.00	14.15	1	17,514	0.01%
2018/08/27	0	0.00	40	14.20	14.20	-40	17,681	-0.23%
2018/08/24	5	14.10	0	0.00	14.10	5	17,750	0.03%
2018/08/23	1	14.30	2	14.30	14.30	-1	17,898	-0.01%
2018/08/22	0	0.00	2	14.40	14.35	-2	17,973	-0.01%
2018/08/21	1	14.10	30	14.05	14.15	-29	17,643	-0.16%
2018/08/20	0	0.00	1	14.10	14.00	-1	17,768	-0.01%
2018/08/17	3	14.00	133	14.00	13.95	-130	17,942	-0.72%	大賣/鉅額交易
2018/08/13	0	0.00	3	13.80	13.40	-3	21,026	-0.01%
2018/08/09	5	14.10	0	0.00	14.15	5	26,272	0.02%
2018/08/08	0	0.00	1	14.25	14.25	-1	26,233	0.00%
2018/08/03	0	0.00	1	14.00	14.00	-1	26,071	0.00%
2018/08/02	1	14.00	4	14.00	13.90	-3	25,905	-0.01%
2018/08/01	5	14.15	0	0.00	14.15	5	25,705	0.02%
2018/07/31	0	0.00	1.2	13.92	14.10	-1.2	25,588	0.00%
2018/07/27	1	13.75	5	13.90	13.90	-4	24,803	-0.02%
2018/07/26	0	0.00	5	13.70	13.70	-5	24,457	-0.02%
2018/07/24	2	13.60	1	13.55	13.45	1	24,084	0.00%
2018/07/23	2	13.10	17	13.44	13.60	-15	23,675	-0.06%
2018/07/20	0	0.00	10	13.00	12.90	-10	22,980	-0.04%
2018/07/17	5	12.65	0	0.00	12.65	5	22,942	0.02%
2018/07/16	5	12.80	0	0.00	12.75	5	23,027	0.02%
2018/07/13	40	13.00	10	13.00	12.90	30	23,274	0.13%
2018/07/12	5	12.75	0	0.00	12.80	5	23,382	0.02%
2018/07/09	0	0.00	2	12.65	12.65	-2	24,741	-0.01%
2018/07/05	5	12.65	0	0.00	12.60	5	24,845	0.02%
2018/07/03	0	0.00	8	12.68	12.60	-8	24,933	-0.03%
2018/06/26	7	12.60	2	12.60	12.60	5	24,983	0.02%
2018/06/22	3	12.95	6	12.90	12.95	-3	24,964	-0.01%
2018/06/20	7	12.85	15	12.85	12.85	-8	25,306	-0.03%
2018/06/15	5	13.40	0	0.00	13.30	5	25,222	0.02%
2018/06/14	5	13.30	0.2	13.40	13.50	4.8	25,315	0.02%
2018/06/13	4	13.40	0	0.00	13.35	4	25,044	0.02%
2018/06/12	5	13.40	0	0.00	13.30	5	25,052	0.02%
2018/06/11	5	13.45	1	13.40	13.45	4	24,972	0.02%
2018/06/08	1	13.50	1	13.45	13.45	0	25,112	0.00%
2018/06/07	0	0.00	1	13.60	13.50	-1	25,034	0.00%
2018/06/05	23	13.57	0	0.00	13.50	23	25,057	0.09%
2018/06/04	3	13.65	0	0.00	13.70	3	25,053	0.01%
2018/06/01	0	0.00	2	13.60	13.60	-2	25,100	-0.01%
2018/05/31	10	13.65	0	0.00	13.80	10	25,265	0.04%
2018/05/30	5	13.45	0	0.00	13.45	5	25,469	0.02%
2018/05/28	2	13.55	2.7	13.54	13.55	-0.7	26,026	0.00%
2018/05/25	3	13.70	0	0.00	13.65	3	27,923	0.01%
2018/05/23	35	14.36	0	0.00	14.10	35	27,518	0.13%
2018/05/22	5	14.10	0	0.00	14.10	5	26,408	0.02%
2018/05/21	3	14.45	6	14.47	14.40	-3	25,899	-0.01%
2018/05/18	4	14.28	29	14.41	14.75	-25	24,969	-0.10%
2018/05/17	2	13.30	12	13.39	13.45	-10	21,321	-0.05%
2018/05/15	2	12.93	0	0.00	12.85	2	20,689	0.01%
2018/05/11	0	0.00	12	13.14	13.05	-12	22,326	-0.05%
2018/05/10	0	0.00	50	12.90	12.95	-50	22,365	-0.22%
2018/05/09	3	12.90	3	12.80	12.80	0	23,291	0.00%
2018/05/07	3	12.70	0	0.00	12.55	3	24,498	0.01%
2018/05/03	5	12.75	0	0.00	12.75	5	25,345	0.02%
2018/04/30	0	0.00	64	13.00	13.05	-64	25,993	-0.25%
2018/04/27	5	12.95	0	0.00	12.95	5	26,210	0.02%
2018/04/26	0	0.00	2	13.05	13.05	-2	26,556	-0.01%
2018/04/24	0	0.00	6	12.78	12.75	-6	27,182	-0.02%
2018/04/23	0	0.00	3	13.00	12.90	-3	27,672	-0.01%
2018/04/18	0	0.00	5	12.97	12.85	-5	29,886	-0.02%
2018/04/17	8	12.86	0	0.00	12.80	8	30,253	0.03%
2018/04/16	10	13.00	6	13.33	13.20	4	31,571	0.01%
2018/04/13	0	0.00	1	12.80	12.85	-1	32,150	0.00%
2018/04/12	0	0.00	2	12.70	12.70	-2	32,601	-0.01%
2018/04/09	7	12.64	0	0.00	12.60	7	34,917	0.02%
2018/04/03	1	12.70	0	0.00	12.65	1	35,076	0.00%
2018/04/02	1	12.70	5	12.60	12.85	-4	35,599	-0.01%
2018/03/31	0	0.00	6	12.52	12.55	-6	35,928	-0.02%
2018/03/27	6	12.65	1	12.60	12.60	5	37,974	0.01%
2018/03/26	2	12.63	0	0.00	12.55	2	38,411	0.01%
2018/03/22	0	0.00	1	13.05	12.90	-1	38,762	0.00%
2018/03/21	2	13.05	0	0.00	12.95	2	39,054	0.01%
2018/03/19	5	12.93	3	12.85	12.85	2	39,952	0.01%
2018/03/16	3	12.93	1	12.95	12.90	2	41,000	0.00%
2018/03/15	4	13.01	1	13.00	13.00	3	41,680	0.01%
2018/03/14	3	13.00	3	12.95	12.95	0	42,253	0.00%
2018/03/13	3	13.00	0	0.00	12.85	3	42,959	0.01%
2018/03/12	0	0.00	3	12.97	12.95	-3	44,768	-0.01%
2018/03/09	3	12.90	0	0.00	12.85	3	46,280	0.01%
2018/03/08	3	12.82	1	12.90	12.90	2	48,373	0.00%
2018/03/07	3	12.75	0	0.00	12.70	3	49,460	0.01%
2018/03/06	5	12.95	5	12.80	12.80	0	53,034	0.00%
2018/03/05	18	13.00	0	0.00	12.80	18	56,286	0.03%
2018/03/02	0	0.00	4	13.28	13.35	-4	58,013	-0.01%
2018/03/01	12	13.05	5	13.10	13.10	7	60,545	0.01%
2018/02/27	30	13.62	5	13.60	13.45	25	60,173	0.04%
2018/02/26	0	0.00	5	14.65	14.60	-5	58,898	-0.01%
2018/02/21	0	0.00	8	14.26	14.30	-8	59,466	-0.01%
2018/02/12	5	13.95	0	0.00	13.90	5	59,421	0.01%
2018/02/09	16	13.68	5	13.80	13.85	11	59,429	0.02%
2018/02/08	7	14.27	2	14.35	14.25	5	59,163	0.01%
2018/02/07	2	14.40	0	0.00	14.35	2	59,225	0.00%
2018/02/06	13	14.21	10	14.70	13.85	3	59,733	0.01%
2018/02/05	0	0.00	32	15.05	15.10	-32	61,025	-0.05%
2018/02/02	4	15.50	3	15.50	15.45	1	60,847	0.00%
2018/02/01	9	15.52	0	0.00	15.50	9	60,691	0.01%
2018/01/31	0	0.00	5	14.90	15.25	-5	59,865	-0.01%
2018/01/30	3	15.10	0	0.00	15.10	3	59,446	0.01%
2018/01/29	21	15.55	100	15.50	15.50	-79	59,258	-0.13%
2018/01/26	5	15.40	0	0.00	15.45	5	58,713	0.01%
2018/01/25	15	15.58	0	0.00	15.50	15	58,434	0.03%
2018/01/24	0	0.00	2	15.45	15.45	-2	58,102	0.00%
2018/01/22	0	0.00	3	15.70	15.70	-3	58,547	-0.01%
2018/01/19	13	15.60	0	0.00	15.55	13	58,402	0.02%
2018/01/18	1	15.65	5	15.75	15.55	-4	57,928	-0.01%
2018/01/17	7	15.70	11	15.70	15.65	-4	57,672	-0.01%
2018/01/16	1	15.90	1	15.90	15.95	0	57,114	0.00%
2018/01/12	0	0.00	11	16.26	16.15	-11	56,332	-0.02%
2018/01/10	0	0.00	8	16.05	16.15	-8	54,748	-0.01%
2018/01/09	29	16.08	33	15.99	15.90	-4	53,388	-0.01%
2018/01/08	15	15.68	2	15.63	15.65	13	52,414	0.02%
2018/01/05	0	0.00	2	15.55	15.50	-2	52,302	0.00%
2018/01/04	2	15.60	10	15.55	15.65	-8	52,143	-0.02%
2018/01/03	5	15.80	26	15.91	15.70	-21	51,762	-0.04%