臺企銀 (2834)-統一-嘉義券商分點個股進出

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

臺企銀

(2834)

可現股當沖

股價
14.85
漲跌
▼0.20
漲幅
-1.33%
成交量
32,010張
產業
上市金融類股
1328人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

臺企銀 (2834)籌碼相關－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/12/17	20.2	14.90	0	0.00	14.85	20.2	14,322	0.14%
2024/12/13	8.1	15.05	0	0.00	15.05	8.1	14,134	0.06%
2024/12/10	3	15.15	10.3	15.25	15.15	-7.3	14,621	-0.05%
2024/12/09	5.1	15.06	3.7	15.20	15.10	1.4	14,586	0.01%
2024/12/05	0	0.00	2	15.15	15.05	-2	14,645	-0.01%
2024/12/04	3.1	15.00	5	15.18	15.00	-1.9	14,769	-0.01%
2024/12/03	0	0.00	3	15.10	15.20	-3	15,244	-0.02%
2024/12/02	2	14.95	0	0.00	14.95	2	15,175	0.01%
2024/11/29	7.1	14.82	0	0.00	14.80	7.1	15,114	0.05%
2024/11/28	5.1	14.92	28	14.96	14.95	-22.9	15,173	-0.15%
2024/11/27	7	15.06	1	15.15	15.00	6	15,197	0.04%
2024/11/26	3.1	15.15	0	0.00	15.15	3.1	15,090	0.02%
2024/11/25	28.1	15.26	0	0.00	15.25	28.1	15,080	0.19%
2024/11/22	8.1	15.23	5	15.40	15.40	3.1	14,903	0.02%
2024/11/21	6	15.23	6	15.38	15.35	0	14,726	0.00%
2024/11/20	11	15.29	3	15.45	15.25	8	14,299	0.06%
2024/11/19	3	15.20	24.6	15.37	15.55	-21.6	13,782	-0.16%
2024/11/18	0	0.00	6	15.05	15.00	-6	13,181	-0.05%
2024/11/15	3	14.98	5.2	14.94	14.85	-2.2	12,993	-0.02%
2024/11/14	6	14.77	4	14.88	14.75	2	13,095	0.02%
2024/11/13	23.1	14.74	4.1	14.88	14.70	19	13,181	0.14%
2024/11/12	6.3	15.00	0	0.00	14.95	6.3	12,957	0.05%
2024/11/11	19	15.16	0	0.00	15.10	19	12,877	0.15%
2024/11/08	3.1	15.35	3	15.50	15.35	0.1	12,834	0.00%
2024/11/06	5	15.30	2	15.45	15.30	3	14,410	0.02%
2024/11/04	2	15.40	0	0.00	15.40	2	16,488	0.01%
2024/11/01	12	15.36	3	15.45	15.40	9	17,885	0.05%
2024/10/30	7.1	15.48	3	15.60	15.50	4.1	18,404	0.02%
2024/10/29	9.8	15.47	0	0.00	15.45	9.8	18,848	0.05%
2024/10/28	1	15.60	0.2	15.60	15.60	0.8	19,181	0.00%
2024/10/25	8	15.60	0	0.00	15.65	8	19,523	0.04%
2024/10/24	4	15.56	0	0.00	15.60	4	19,822	0.02%
2024/10/23	10	15.58	0	0.00	15.55	10	20,179	0.05%
2024/10/21	1	15.80	1	15.80	15.80	0	21,026	0.00%
2024/10/18	0	0.00	10	15.90	15.90	-10	21,454	-0.05%
2024/10/17	1	15.65	3	15.75	15.75	-2	21,868	-0.01%
2024/10/15	0	0.00	3	15.70	15.75	-3	22,251	-0.01%
2024/10/14	0	0.00	5	15.50	15.55	-5	22,255	-0.02%
2024/10/11	7	15.41	1	15.50	15.40	6	22,398	0.03%
2024/10/09	8.7	15.53	0	0.00	15.50	8.7	22,568	0.04%
2024/10/08	7	15.44	3	15.60	15.55	4	22,771	0.02%
2024/10/07	3.3	15.65	0.8	15.70	15.65	2.4	23,837	0.01%
2024/10/04	3	15.62	1	15.70	15.70	2	24,132	0.01%
2024/09/30	0.1	15.95	1	15.95	15.95	-1	24,415	0.00%
2024/09/26	0.1	16.00	0	0.00	16.00	0.1	25,013	0.00%
2024/09/25	0	0.00	9.4	15.82	16.00	-9.4	25,056	-0.04%
2024/09/23	10	15.75	2	15.83	15.80	8	25,055	0.03%
2024/09/20	0	0.00	1.1	15.81	15.85	-1.1	25,148	0.00%
2024/09/18	1.9	15.65	0	0.00	15.70	1.9	25,436	0.01%
2024/09/16	1.1	15.51	2	15.60	15.65	-0.9	25,580	0.00%
2024/09/13	0.9	15.60	1.2	15.56	15.60	-0.3	25,701	0.00%
2024/09/12	0	0.00	14	15.56	15.60	-14	25,961	-0.05%
2024/09/11	6	15.24	0	0.00	15.20	6	26,296	0.02%
2024/09/10	0	0.00	3	15.45	15.45	-3	26,229	-0.01%
2024/09/09	2.5	15.32	2	15.50	15.45	0.5	26,283	0.00%
2024/09/06	0	0.00	2	15.60	15.55	-2	26,204	-0.01%
2024/09/04	22.8	15.38	2	15.30	15.30	20.8	26,381	0.08%
2024/08/30	5	15.85	0	0.00	15.80	5	26,824	0.02%
2024/08/28	0.1	15.85	0	0.00	15.80	0.1	26,770	0.00%
2024/08/27	7.1	15.90	0	0.00	15.85	7.1	27,146	0.03%
2024/08/23	9	15.82	0	0.00	15.85	9	27,497	0.03%
2024/08/22	8	15.92	0	0.00	15.90	8	27,412	0.03%
2024/08/21	0	0.00	1	16.00	16.00	-1	27,489	0.00%
2024/08/20	1	15.95	0	0.00	15.95	1	27,503	0.00%
2024/08/16	5	15.90	2.5	16.01	16.00	2.5	27,692	0.01%
2024/08/15	4	15.88	3	15.80	15.80	1	27,820	0.00%
2024/08/14	2	15.95	0	0.00	15.95	2	27,950	0.01%
2024/08/13	1.2	15.82	0	0.00	15.80	1.2	27,849	0.00%
2024/08/12	0	0.00	8	16.01	16.00	-8	27,826	-0.03%
2024/08/09	10	15.90	13	15.99	15.80	-3	27,862	-0.01%
2024/08/08	63.9	15.81	21	15.75	15.60	42.9	27,385	0.16%
2024/08/07	57	17.94	8.5	17.92	17.95	48.5	26,668	0.18%
2024/08/06	20.9	17.63	6.5	17.81	17.60	14.4	25,886	0.06%
2024/08/05	100.2	17.60	21	17.55	17.30	79.2	25,188	0.31%
2024/08/02	30	18.66	0	0.00	18.60	30	23,955	0.13%
2024/08/01	0	0.00	10	18.90	19.00	-10	23,621	-0.04%
2024/07/31	1	18.55	10	18.73	18.75	-9	23,760	-0.04%
2024/07/30	8	18.33	3	18.50	18.60	5	23,672	0.02%
2024/07/29	0	0.00	3.8	18.58	18.55	-3.8	23,790	-0.02%
2024/07/26	6	18.32	1.2	18.39	18.35	4.8	23,790	0.02%
2024/07/23	1	18.55	6	18.53	18.55	-5	24,399	-0.02%
2024/07/22	2	18.10	2	18.25	18.15	0	24,071	0.00%
2024/07/19	20.1	18.36	0	0.00	18.30	20.1	23,709	0.08%
2024/07/18	0	0.00	4	18.65	18.65	-4	23,583	-0.02%
2024/07/17	5	18.39	0	0.00	18.35	5	23,484	0.02%
2024/07/15	5.2	18.46	3	18.68	18.50	2.2	23,997	0.01%
2024/07/12	0	0.00	2.6	18.59	18.60	-2.6	24,062	-0.01%
2024/07/11	3	18.48	2	18.58	18.55	1	24,050	0.00%
2024/07/10	0	0.00	1	18.40	18.45	-1	24,271	0.00%
2024/07/09	25.7	18.57	7	18.40	18.40	18.7	24,250	0.08%
2024/07/08	12	19.15	0.6	19.20	19.20	11.4	23,117	0.05%
2024/07/05	0	0.00	13	18.95	19.00	-13	22,823	-0.06%
2024/07/04	1	18.80	2.2	18.75	18.75	-1.2	22,663	-0.01%
2024/07/03	12	18.74	13	18.63	18.75	-1	22,497	0.00%
2024/07/02	2	18.15	0	0.00	18.15	2	21,991	0.01%
2024/07/01	5	18.27	4.7	18.31	18.30	0.3	21,978	0.00%
2024/06/28	1	18.10	2	18.15	18.20	-1	22,167	0.00%
2024/06/27	0	0.00	1	18.05	18.05	-1	22,302	0.00%
2024/06/26	0.5	18.00	0	0.00	17.90	0.5	22,570	0.00%
2024/06/25	5.5	18.06	4	18.06	18.00	1.5	22,607	0.01%
2024/06/24	5	17.99	2.4	18.11	18.15	2.6	22,878	0.01%
2024/06/21	0	0.00	8	17.91	17.95	-8	22,807	-0.04%
2024/06/20	1	17.90	4	17.85	17.90	-3	22,779	-0.01%
2024/06/19	23	17.82	16	17.89	17.80	7	22,931	0.03%
2024/06/18	0	0.00	62	17.42	17.55	-62	23,072	-0.27%
2024/06/14	0	0.00	3	17.15	17.15	-3	23,829	-0.01%
2024/06/12	5	17.15	0	0.00	17.15	5	28,341	0.02%
2024/06/11	0	0.00	5	17.25	17.10	-5	30,407	-0.02%
2024/06/07	5	17.15	52	17.30	17.30	-47	30,818	-0.15%
2024/06/04	2	16.78	0	0.00	16.75	2	31,453	0.01%
2024/06/03	6	16.85	1	16.90	16.85	5	31,646	0.02%
2024/05/30	18	16.75	0	0.00	16.70	18	31,736	0.06%
2024/05/29	6.2	16.88	0.2	17.00	16.85	6.1	31,609	0.02%
2024/05/28	0	0.00	7	16.96	17.00	-7	31,538	-0.02%
2024/05/27	2	16.95	0	0.00	16.90	2	32,009	0.01%
2024/05/24	2	16.85	0	0.00	16.90	2	32,139	0.01%
2024/05/22	7	17.00	1	17.05	17.10	6	32,027	0.02%
2024/05/21	6	16.97	9	17.00	17.00	-3	31,994	-0.01%
2024/05/14	1	17.00	0	0.00	16.95	1	31,189	0.00%
2024/05/10	5	17.00	23	16.99	17.10	-18	30,748	-0.06%
2024/05/09	21.3	16.91	0	0.00	16.80	21.3	30,467	0.07%
2024/05/08	0	0.00	1	17.00	17.10	-1	30,063	0.00%
2024/05/07	0.4	17.10	0	0.00	17.10	0.4	29,949	0.00%
2024/05/06	4	17.25	0	0.00	17.25	4	29,607	0.01%
2024/05/02	0	0.00	421.4	16.96	17.10	-421.4	28,687	-1.47%	大賣/鉅額交易
2024/04/30	1	16.95	1	17.00	16.95	0	28,225	0.00%
2024/04/29	0	0.00	38	16.74	16.90	-38	27,917	-0.14%
2024/04/26	1	16.45	0	0.00	16.45	1	26,995	0.00%
2024/04/24	303	16.50	13	16.54	16.55	290	26,838	1.08%	大買/鉅額交易
2024/04/23	0	0.00	319	16.59	16.60	-319	26,739	-1.19%	大賣/鉅額交易
2024/04/22	1	16.30	13.2	16.23	16.35	-12.2	26,384	-0.05%
2024/04/19	9	15.88	9	16.07	16.15	0	25,973	0.00%
2024/04/17	4	16.00	12	16.00	16.00	-8	25,246	-0.03%
2024/04/16	23.3	15.89	1	15.80	15.80	22.3	25,095	0.09%
2024/04/15	2	16.03	0	0.00	16.05	2	24,599	0.01%
2024/04/12	0	16.10	0	0.00	16.05	0	24,303	0.00%
2024/04/11	0	0.00	0.8	16.10	16.10	-0.8	24,153	0.00%
2024/04/10	0	0.00	1	16.20	16.20	-1	24,125	0.00%
2024/04/09	2	16.08	0	0.00	16.10	2	24,050	0.01%
2024/04/08	1	16.00	200	16.05	16.05	-199	24,003	-0.83%	大賣/鉅額交易
2024/04/02	8	15.93	0	0.00	16.00	8	23,700	0.03%
2024/04/01	4	16.10	0	0.00	16.05	4	23,358	0.02%
2024/03/29	0	0.00	13	16.12	16.15	-13	23,044	-0.06%
2024/03/28	6.5	15.90	7.6	15.92	15.90	-1.1	22,583	0.00%
2024/03/27	2	15.80	3.1	15.91	15.80	-1.1	22,318	-0.01%
2024/03/26	27.5	15.77	0	0.00	15.75	27.5	21,850	0.13%
2024/03/25	3	15.78	0	0.00	15.75	3	21,596	0.01%
2024/03/22	7	15.74	2	15.90	15.75	5	21,398	0.02%
2024/03/21	9	15.70	4.8	15.84	15.75	4.2	21,065	0.02%
2024/03/20	203	15.65	2.2	15.70	15.55	200.8	20,641	0.97%	大買/鉅額交易
2024/03/19	9	15.54	3	15.63	15.60	6	20,231	0.03%
2024/03/18	278.4	15.93	0	0.00	15.80	278.4	19,440	1.43%	大買/鉅額交易
2024/03/15	180.2	16.41	11.4	16.55	16.35	168.8	18,148	0.93%	大買/鉅額交易
2024/03/14	11	16.55	7	16.55	16.55	4	14,994	0.03%
2024/03/13	0	0.00	1.3	15.00	15.05	-1.3	12,874	-0.01%
2024/03/12	0.5	14.65	57	14.83	14.85	-56.5	12,265	-0.46%
2024/03/08	0	0.00	5	14.60	14.60	-5	11,414	-0.04%
2024/03/07	0	0.00	4	14.45	14.45	-4	10,739	-0.04%
2024/03/06	0	0.00	1	14.30	14.25	-1	10,403	-0.01%
2024/03/05	0	0.00	5	14.10	14.15	-5	10,760	-0.05%
2024/03/04	0	0.00	0.1	14.00	13.95	-0.1	10,473	0.00%
2024/03/01	1	13.95	1	14.10	14.00	0	10,426	0.00%
2024/02/29	1	13.90	210.8	13.93	14.00	-209.8	10,318	-2.03%	大賣/鉅額交易
2024/02/27	0	0.00	152.6	13.75	13.75	-152.6	9,824	-1.55%	大賣/鉅額交易
2024/02/26	0	0.00	3	13.60	13.60	-3	9,562	-0.03%
2024/02/23	0	0.00	0	13.45	13.45	0	9,457	0.00%
2024/02/22	2	13.50	0	0.00	13.50	2	9,608	0.02%
2024/02/20	1	13.65	1	13.55	13.55	0	9,731	0.00%
2024/02/16	0	0.00	2	13.45	13.40	-2	9,819	-0.02%
2024/02/01	0.8	13.35	0	0.00	13.40	0.8	9,735	0.01%
2024/01/31	0	0.00	7.2	13.32	13.35	-7.2	9,738	-0.07%
2024/01/30	3	13.30	0	0.00	13.30	3	9,713	0.03%
2024/01/24	0	0.00	0.8	13.20	13.20	-0.8	9,823	-0.01%
2024/01/22	0.1	13.20	0	0.00	13.15	0.1	9,973	0.00%
2024/01/19	30	13.05	0	0.00	13.25	30	9,922	0.30%
2024/01/18	1	13.20	1	13.20	13.20	0	10,037	0.00%
2024/01/17	1	13.15	0	0.00	13.20	1	10,044	0.01%
2024/01/16	2	13.38	0	0.00	13.30	2	9,931	0.02%
2024/01/15	4.4	13.50	0	0.00	13.50	4.4	9,769	0.05%
2024/01/12	0	0.00	55	13.60	13.60	-55	10,002	-0.55%
2024/01/11	0	0.00	1	13.60	13.60	-1	10,111	-0.01%
2024/01/10	0.1	13.55	1	13.50	13.50	-0.9	10,203	-0.01%
2024/01/09	0	0.00	1	13.55	13.55	-1	10,200	-0.01%
2024/01/08	0	0.00	1.1	13.60	13.60	-1.1	10,201	-0.01%
2024/01/03	0	0.00	1	13.55	13.55	-1	10,351	-0.01%
2024/01/02	0	0.00	2	13.70	13.70	-2	10,316	-0.02%
2023/12/25	0	0.00	3	13.60	13.55	-3	10,417	-0.03%
2023/12/22	1	13.55	0	0.00	13.55	1	10,486	0.01%
2023/12/20	0	0.00	1	13.55	13.55	-1	10,591	-0.01%
2023/12/15	0	0.00	1.5	13.80	13.80	-1.5	10,695	-0.01%
2023/12/12	1	13.65	0	0.00	13.70	1	10,418	0.01%
2023/12/11	0.4	13.57	14	13.60	13.70	-13.6	10,417	-0.13%
2023/12/07	0	0.00	7	13.49	13.50	-7	10,224	-0.07%
2023/12/05	3	13.40	0	0.00	13.45	3	10,265	0.03%
2023/11/30	4	13.50	0	0.00	13.50	4	10,316	0.04%
2023/11/29	0	0.00	5	13.55	13.50	-5	9,741	-0.05%
2023/11/28	0	0.00	1	13.60	13.55	-1	9,719	-0.01%
2023/11/27	1	13.50	13	13.45	13.45	-12	9,959	-0.12%
2023/11/21	1	13.45	0	0.00	13.45	1	10,043	0.01%
2023/11/20	8.3	13.31	3.3	13.35	13.40	5	9,855	0.05%
2023/11/10	5.3	13.01	0	0.00	13.00	5.3	10,603	0.05%
2023/11/08	0.8	13.10	1	13.05	13.10	-0.2	11,476	0.00%
2023/11/07	0.2	13.20	0	0.00	13.15	0.2	11,620	0.00%
2023/11/06	0	0.00	3	13.20	13.20	-3	11,718	-0.03%
2023/10/31	1.7	12.85	0	0.00	12.75	1.7	12,229	0.01%
2023/10/27	3	12.82	0	0.00	12.80	3	12,467	0.02%
2023/10/26	6	12.75	0	0.00	12.70	6	12,772	0.05%
2023/10/25	7.1	12.95	1	12.90	12.85	6.1	12,845	0.05%
2023/10/24	106	12.87	7	12.80	12.80	99	13,276	0.75%	大買/
2023/10/23	0	0.00	6	12.95	12.90	-6	13,392	-0.04%
2023/10/20	54	12.99	0.6	13.00	13.00	53.4	13,534	0.39%
2023/10/19	2	13.08	0	0.00	13.05	2	13,402	0.01%
2023/10/18	0.8	13.23	0	0.00	13.20	0.8	13,425	0.01%
2023/10/17	1.1	13.30	0	0.00	13.20	1.1	13,419	0.01%
2023/10/16	0.1	13.35	0	0.00	13.30	0.1	13,598	0.00%
2023/10/13	5.8	13.31	0	0.00	13.35	5.8	13,918	0.04%
2023/10/11	0.2	13.35	0	0.00	13.40	0.2	14,094	0.00%
2023/10/05	1	13.10	0	0.00	13.05	1	14,290	0.01%
2023/10/04	5	13.04	0	0.00	13.00	5	14,432	0.03%
2023/10/03	1	13.25	0	0.00	13.15	1	14,419	0.01%
2023/09/27	5	13.15	0	0.00	13.15	5	14,913	0.03%
2023/09/26	3	13.20	0	0.00	13.20	3	15,006	0.02%
2023/09/25	5	13.30	0	0.00	13.35	5	15,014	0.03%
2023/09/22	50	13.10	1	13.20	13.20	49	15,093	0.32%
2023/09/21	1	13.35	0	0.00	13.25	1	15,103	0.01%
2023/09/15	1	13.55	2	13.60	13.60	-1	15,265	-0.01%
2023/09/11	100.4	13.30	0	0.00	13.35	100.4	15,744	0.64%
2023/09/06	3	13.37	0	0.00	13.35	3	16,189	0.02%
2023/09/05	1	13.45	0	0.00	13.45	1	16,350	0.01%
2023/08/31	125	13.47	0	0.00	13.35	125	16,781	0.74%	大買/鉅額交易
2023/08/30	2	13.90	65	13.91	13.90	-63	16,689	-0.38%
2023/08/29	0	0.00	1.1	13.86	13.90	-1.1	16,603	-0.01%
2023/08/28	3	13.88	4	13.85	13.85	-1	16,659	-0.01%
2023/08/25	1	13.80	1	13.85	13.80	0	16,976	0.00%
2023/08/21	2	13.65	2.2	13.78	13.75	-0.2	17,541	0.00%
2023/08/18	5	13.65	2.7	13.83	13.65	2.3	17,540	0.01%
2023/08/17	0	0.00	1	13.50	13.65	-1	17,476	-0.01%
2023/08/16	18	13.52	2	13.55	13.50	16	17,206	0.09%
2023/08/15	23	13.78	10	13.83	13.80	13	16,752	0.08%
2023/08/14	115	13.96	5	14.19	13.95	110	16,693	0.66%	大買/鉅額交易
2023/08/10	6.3	14.20	0	0.00	14.25	6.3	16,533	0.04%
2023/08/08	3	14.15	0	0.00	14.15	3	16,420	0.02%
2023/08/07	0.6	14.35	0	0.00	14.35	0.6	16,195	0.00%
2023/08/04	2	14.30	0	0.00	14.30	2	16,266	0.01%
2023/08/02	1	14.30	2	14.30	14.25	-1	16,308	-0.01%
2023/08/01	0	0.00	127	14.50	14.55	-127	16,121	-0.79%	大賣/鉅額交易
2023/07/31	1	14.45	0.1	14.45	14.40	0.9	16,196	0.01%
2023/07/27	0	0.00	1.5	14.47	14.50	-1.5	15,738	-0.01%
2023/07/26	0	0.00	3.5	14.29	14.30	-3.5	15,432	-0.02%
2023/07/25	0	0.00	7	14.15	14.15	-7	15,296	-0.05%
2023/07/24	1	14.15	1	14.15	14.10	0	15,144	0.00%
2023/07/21	2	14.25	0	0.00	14.25	2	15,017	0.01%
2023/07/18	0	0.00	2	14.30	14.30	-2	14,937	-0.01%
2023/07/17	0	0.00	1	14.20	14.20	-1	14,741	-0.01%
2023/07/13	0	0.00	1	14.05	14.00	-1	14,754	-0.01%
2023/07/12	0	0.00	0.7	14.10	14.05	-0.7	14,756	-0.01%
2023/07/11	4	14.13	0	0.00	14.20	4	14,772	0.03%
2023/07/10	0.2	14.15	1	14.10	14.15	-0.8	14,848	-0.01%
2023/07/07	11	14.04	2.9	13.96	14.05	8.2	15,060	0.05%
2023/07/05	0	0.00	1.5	14.32	14.30	-1.5	15,200	-0.01%
2023/07/03	0	0.00	5	14.30	14.30	-5	15,331	-0.03%
2023/06/30	0	0.00	0.5	14.20	14.25	-0.5	15,665	0.00%
2023/06/28	0	0.00	11	14.11	14.20	-11	15,748	-0.07%
2023/06/27	0	0.00	2.5	14.11	14.10	-2.5	15,799	-0.02%
2023/06/20	0	0.00	1	14.15	14.20	-1	16,188	-0.01%
2023/06/19	3	14.03	0	0.00	14.10	3	16,521	0.02%
2023/06/16	0	0.00	4.5	14.10	14.10	-4.5	17,043	-0.03%
2023/06/13	1.2	14.25	3	14.25	14.25	-1.8	22,190	-0.01%
2023/06/12	0.2	14.30	6	14.34	14.25	-5.8	22,395	-0.03%
2023/06/08	0	0.00	1	14.20	14.20	-1	23,003	0.00%
2023/06/07	0	0.00	0.5	14.20	14.25	-0.5	23,254	0.00%
2023/06/05	0	0.00	1	14.15	14.15	-1	23,292	0.00%
2023/06/01	0.5	14.05	0	0.00	14.00	0.5	23,304	0.00%
2023/05/30	9	13.97	0	0.00	13.95	9	24,096	0.04%
2023/05/25	1	14.00	0	0.00	14.05	1	26,087	0.00%
2023/05/24	2	14.20	1	14.10	14.15	1	26,755	0.00%
2023/05/22	0	0.00	6.1	14.25	14.25	-6.1	27,071	-0.02%
2023/05/19	0.2	14.25	15	14.25	14.20	-14.8	27,058	-0.05%
2023/05/18	1	14.20	2	14.20	14.25	-1	27,030	0.00%
2023/05/17	0	0.00	7	14.09	14.10	-7	26,873	-0.03%
2023/05/15	2	13.95	6	13.87	13.90	-4	27,224	-0.01%
2023/05/12	2	13.85	0	0.00	13.85	2	27,201	0.01%
2023/05/11	5	13.85	0	0.00	13.90	5	27,265	0.02%
2023/05/10	0.2	14.00	0	0.00	13.95	0.2	27,236	0.00%
2023/05/08	0	0.00	1	14.15	14.05	-1	27,581	0.00%
2023/05/05	0	0.00	4	14.05	14.05	-4	27,759	-0.01%
2023/05/04	3	14.00	0	0.00	14.00	3	27,817	0.01%
2023/05/02	0	0.00	12.1	14.00	14.05	-12.1	28,106	-0.04%
2023/04/28	0	0.00	1	13.90	13.95	-1	28,418	0.00%
2023/04/24	0	0.00	19	13.85	13.90	-19	28,892	-0.07%
2023/04/21	1	13.80	4	13.85	13.80	-3	29,097	-0.01%
2023/04/20	4	13.80	0	0.00	13.80	4	29,579	0.01%
2023/04/18	0	0.00	4	13.85	13.90	-4	30,042	-0.01%
2023/04/17	0	0.00	5	13.90	13.95	-5	29,966	-0.02%
2023/04/14	1	13.95	3	13.90	13.95	-2	29,827	-0.01%
2023/04/13	0	0.00	2	13.95	13.95	-2	29,723	-0.01%
2023/04/12	2	13.80	0	0.00	13.85	2	29,626	0.01%
2023/04/11	1	13.75	0	0.00	13.80	1	29,431	0.00%
2023/04/10	0.2	13.50	0	0.00	13.45	0.2	29,026	0.00%
2023/03/31	1	13.40	9	13.33	13.45	-8	28,685	-0.03%
2023/03/29	0	0.00	6	13.20	13.25	-6	28,289	-0.02%
2023/03/28	0	0.00	3	13.25	13.25	-3	28,379	-0.01%
2023/03/27	10.2	13.10	0	0.00	13.20	10.2	28,513	0.04%
2023/03/24	6	13.19	2.4	13.20	13.20	3.6	28,595	0.01%
2023/03/23	6	13.28	0	0.00	13.30	6	28,463	0.02%
2023/03/22	0	0.00	8	13.30	13.30	-8	28,483	-0.03%
2023/03/21	20.1	13.22	12	13.22	13.25	8.1	28,224	0.03%
2023/03/20	1.1	12.80	61	12.87	12.95	-59.9	27,781	-0.22%
2023/03/17	21	12.76	68.6	12.68	12.80	-47.6	27,322	-0.17%
2023/03/16	123.1	12.74	13	12.76	12.70	110.1	26,504	0.42%	大買/鉅額交易
2023/03/15	2	14.08	3	14.10	14.00	-1	23,843	0.00%
2023/03/14	14	14.09	34	14.02	14.05	-20	24,110	-0.08%
2023/03/13	26.1	14.17	13	14.30	14.30	13.1	23,728	0.06%
2023/03/10	12.8	14.46	3	14.48	14.50	9.8	23,591	0.04%
2023/03/09	2	14.55	0	0.00	14.65	2	24,567	0.01%
2023/03/07	2	14.45	7	14.60	14.60	-5	31,561	-0.02%
2023/03/06	0.2	14.50	0	0.00	14.50	0.2	31,889	0.00%
2023/03/03	5	14.38	52	14.35	14.40	-47	32,117	-0.15%
2023/03/02	3	14.63	31	14.51	14.65	-28	31,913	-0.09%
2023/03/01	1	14.50	7	14.79	14.80	-6	31,936	-0.02%
2023/02/24	25	14.36	1	14.30	14.40	24	31,427	0.08%
2023/02/23	57	14.41	2	14.45	14.40	55	31,242	0.18%
2023/02/22	1	14.20	10.9	14.15	14.20	-9.9	30,649	-0.03%
2023/02/21	8	13.95	10	13.95	13.95	-2	30,113	-0.01%
2023/02/20	2	14.00	35	13.95	14.00	-33	30,767	-0.11%
2023/02/16	0	0.00	5.3	13.75	13.70	-5.3	31,054	-0.02%
2023/02/15	2.2	13.70	0	0.00	13.70	2.2	31,915	0.01%
2023/02/13	1	13.75	4	13.59	13.75	-3	32,530	-0.01%
2023/02/10	0.2	13.45	0	0.00	13.45	0.2	32,387	0.00%
2023/02/08	0	0.00	3	13.35	13.35	-3	32,683	-0.01%
2023/02/07	2	13.48	0	0.00	13.40	2	32,751	0.01%
2023/02/03	10.2	13.18	0.1	13.20	13.25	10.1	32,754	0.03%
2023/02/02	2	13.25	0	0.00	13.25	2	32,713	0.01%
2023/02/01	10	13.30	0	0.00	13.35	10	32,824	0.03%
2023/01/31	1	13.45	1	13.50	13.35	0	32,899	0.00%
2023/01/30	16	13.43	0	0.00	13.55	16	32,867	0.05%
2023/01/17	1	13.50	0	0.00	13.45	1	32,782	0.00%
2023/01/16	3	13.50	8	13.45	13.45	-5	32,943	-0.02%
2023/01/13	2	13.35	4	13.30	13.30	-2	33,036	-0.01%
2023/01/12	4	13.30	4	13.30	13.30	0	33,731	0.00%
2023/01/11	0	0.00	21	13.40	13.35	-21	33,883	-0.06%
2023/01/10	31.2	13.35	0	0.00	13.35	31.2	33,922	0.09%
2023/01/09	0	0.00	6.4	13.08	13.20	-6.4	34,169	-0.02%
2023/01/06	2	12.95	0	0.00	12.95	2	33,944	0.01%
2023/01/05	0	0.00	0	13.00	13.00	0	34,894	0.00%
2023/01/04	0	0.00	0.5	12.95	12.95	-0.5	35,213	0.00%
2023/01/03	7	12.90	3	13.00	13.00	4	35,608	0.01%
2022/12/30	0	0.00	0.6	12.90	12.95	-0.6	35,721	0.00%
2022/12/28	13.4	12.90	0	0.00	12.90	13.4	36,336	0.04%
2022/12/27	8	12.99	34	12.99	12.95	-26	36,603	-0.07%
2022/12/26	3	12.90	0	0.00	12.90	3	36,887	0.01%
2022/12/23	5	12.90	0	0.00	12.90	5	37,208	0.01%
2022/12/22	7.1	12.95	0	0.00	12.95	7.1	37,649	0.02%
2022/12/21	0	0.00	0.4	12.90	12.90	-0.4	38,268	0.00%
2022/12/20	0	0.00	1	12.95	13.00	-1	38,560	0.00%
2022/12/19	2	12.90	3.6	13.01	13.10	-1.6	38,902	0.00%
2022/12/14	1	12.95	8	13.00	13.00	-7	39,966	-0.02%
2022/12/13	4	13.00	5.4	12.90	12.90	-1.4	39,996	0.00%
2022/12/12	5.6	12.96	5	13.00	13.00	0.6	39,892	0.00%
2022/12/09	0	0.00	5	12.99	13.00	-5	39,932	-0.01%
2022/12/08	7	12.82	1	12.75	12.75	6	39,854	0.02%
2022/12/07	1	13.05	24	13.00	13.05	-23	39,843	-0.06%
2022/12/06	1	12.85	19	12.85	12.85	-18	39,997	-0.05%
2022/12/05	9	12.78	0	0.00	12.75	9	40,374	0.02%
2022/12/02	27	12.85	0.9	12.85	12.90	26.1	40,494	0.06%
2022/12/01	10	12.91	4	13.00	13.00	6	40,339	0.01%
2022/11/30	0	0.00	7	12.81	13.10	-7	39,172	-0.02%
2022/11/29	10.4	12.62	0	0.00	12.65	10.4	32,392	0.03%
2022/11/28	15	12.60	2	12.60	12.70	13	32,085	0.04%
2022/11/25	7	12.62	0	0.00	12.60	7	31,790	0.02%
2022/11/24	53	12.61	0	0.00	12.65	53	31,530	0.17%
2022/11/23	1	12.80	0	0.00	12.75	1	31,243	0.00%
2022/11/22	0	0.00	60	12.85	12.75	-60	31,072	-0.19%
2022/11/17	3	12.60	3	12.65	12.65	0	30,543	0.00%
2022/11/16	3	12.65	3	12.55	12.55	0	30,357	0.00%
2022/11/15	1	12.60	2	12.55	12.55	-1	29,658	0.00%
2022/11/14	0	0.00	4.2	12.62	12.60	-4.2	29,585	-0.01%
2022/11/11	8	12.58	31	12.57	12.60	-23	29,497	-0.08%
2022/11/10	3	12.40	8	12.50	12.40	-5	28,694	-0.02%
2022/11/09	23	12.62	30	12.52	12.45	-7	28,685	-0.02%
2022/11/08	6	12.40	8	12.36	12.40	-2	28,618	-0.01%
2022/11/07	10	12.18	5	12.20	12.20	5	28,777	0.02%
2022/11/04	2	12.00	0	0.00	12.00	2	29,449	0.01%
2022/11/03	0.1	12.05	3	12.00	12.05	-2.9	29,875	-0.01%
2022/10/28	6	12.08	0	0.00	11.95	6	29,733	0.02%
2022/10/27	5	12.10	0	0.00	12.15	5	29,723	0.02%
2022/10/26	13	12.12	15	12.15	12.15	-2	30,098	-0.01%
2022/10/24	20	12.10	20	12.15	12.15	0	30,913	0.00%
2022/10/21	1	11.85	5	11.99	12.05	-4	31,132	-0.01%
2022/10/20	3	11.60	0	0.00	11.70	3	30,880	0.01%
2022/10/18	6	12.01	0	0.00	12.00	6	30,391	0.02%
2022/10/17	11.6	11.80	0	0.00	11.90	11.6	30,381	0.04%
2022/10/14	0.3	12.40	0	0.00	12.30	0.3	29,670	0.00%
2022/10/13	3	12.40	39	12.26	12.30	-36	29,490	-0.12%
2022/10/12	8	12.67	9	12.69	12.75	-1	28,844	0.00%
2022/10/11	5	12.60	0	0.00	12.65	5	28,717	0.02%
2022/10/06	10	12.84	7	12.82	12.85	3	28,387	0.01%
2022/10/05	2.3	12.64	120	12.60	12.65	-117.7	28,018	-0.42%	大賣/鉅額交易
2022/10/03	0.1	12.55	0	0.00	12.55	0.1	27,645	0.00%
2022/09/30	6	12.48	6	12.57	12.60	0	27,632	0.00%
2022/09/29	2	12.55	16	12.51	12.65	-14	27,574	-0.05%
2022/09/28	5	12.49	49.3	12.47	12.45	-44.3	27,384	-0.16%
2022/09/27	8	12.64	6	12.65	12.70	2	26,904	0.01%
2022/09/26	0	0.00	44	12.60	12.70	-44	26,817	-0.16%
2022/09/23	7	12.81	9	12.76	12.80	-2	26,909	-0.01%
2022/09/22	8.8	12.61	3	12.75	12.80	5.8	26,598	0.02%
2022/09/21	0	0.00	3	12.53	12.55	-3	25,918	-0.01%
2022/09/19	10	12.40	0	0.00	12.35	10	25,589	0.04%
2022/09/15	30	12.42	0	0.00	12.40	30	25,850	0.12%
2022/09/13	20.8	12.64	2	12.43	12.35	18.8	25,796	0.07%
2022/09/12	2	12.70	0	0.00	12.70	2	25,451	0.01%
2022/09/08	0	0.00	36.2	12.94	12.95	-36.2	25,411	-0.14%
2022/09/07	5.8	12.81	50	12.75	12.80	-44.2	25,755	-0.17%
2022/09/06	3	12.90	3	12.85	12.85	0	25,666	0.00%
2022/09/05	5.3	12.81	0	0.00	12.85	5.3	25,927	0.02%
2022/09/02	3	12.85	3	12.85	12.85	0	26,181	0.00%
2022/09/01	3.5	12.76	13	12.85	12.80	-9.5	26,109	-0.04%
2022/08/31	0	0.00	0.7	12.85	12.85	-0.7	25,965	0.00%
2022/08/30	10	12.75	52	12.85	12.85	-42	25,837	-0.16%
2022/08/29	0	0.00	49	12.65	12.80	-49	25,673	-0.19%
2022/08/26	2.6	12.71	4	12.75	12.75	-1.4	25,500	-0.01%
2022/08/25	0	0.00	0.8	12.75	12.75	-0.8	25,546	0.00%
2022/08/22	0	0.00	3.3	12.55	12.55	-3.3	26,045	-0.01%
2022/08/19	2	12.55	10	12.60	12.55	-8	26,201	-0.03%
2022/08/18	0	0.00	2	12.65	12.60	-2	26,129	-0.01%
2022/08/17	0	0.00	0.2	12.75	12.70	-0.2	26,044	0.00%
2022/08/15	4	12.75	3	12.75	12.80	1	26,302	0.00%
2022/08/12	0	0.00	14	12.96	12.95	-14	25,890	-0.05%
2022/08/11	22	12.80	22	12.81	12.95	0	25,664	0.00%
2022/08/10	5	12.54	13	12.50	12.55	-8	25,217	-0.03%
2022/08/09	0	0.00	25.1	12.24	12.35	-25.1	24,954	-0.10%
2022/08/05	20.8	12.10	0	0.00	12.20	20.8	25,866	0.08%
2022/08/04	0.6	11.90	0	0.00	12.00	0.6	26,426	0.00%
2022/08/03	1.1	11.91	20	11.93	11.90	-18.9	26,604	-0.07%
2022/08/02	5.4	12.00	15	12.01	12.00	-9.6	27,434	-0.04%
2022/08/01	18	12.50	21	12.40	12.50	-3	28,609	-0.01%
2022/07/29	0	0.00	4	12.40	12.40	-4	28,753	-0.01%
2022/07/28	31	12.37	3.2	12.40	12.40	27.8	29,063	0.10%
2022/07/27	3	12.20	0	0.00	12.25	3	28,714	0.01%
2022/07/26	10	12.15	0.2	12.20	12.20	9.9	28,726	0.03%
2022/07/25	10	12.20	2	12.15	12.20	8	28,886	0.03%
2022/07/21	0	0.00	23	11.71	11.80	-23	29,771	-0.08%
2022/07/20	0	0.00	3	11.85	11.70	-3	30,255	-0.01%
2022/07/19	0	0.00	6	11.80	11.75	-6	31,332	-0.02%
2022/07/18	3	11.60	0	0.00	11.60	3	33,225	0.01%
2022/07/15	1	11.45	0	0.00	11.45	1	33,496	0.00%
2022/07/14	0.3	11.60	0	0.00	11.60	0.3	34,212	0.00%
2022/07/13	1	11.70	1	11.60	11.55	0	34,828	0.00%
2022/07/12	1	11.40	0	0.00	11.45	1	36,695	0.00%
2022/07/11	3	11.50	0	0.00	11.50	3	37,752	0.01%
2022/07/07	2	11.35	0	0.00	11.35	2	41,252	0.00%
2022/07/06	0	0.00	39	11.35	11.30	-39	43,611	-0.09%
2022/07/05	0	0.00	5	11.48	11.55	-5	46,829	-0.01%
2022/07/04	0	0.00	34	11.23	11.35	-34	49,139	-0.07%
2022/07/01	13	11.25	0	0.00	11.30	13	52,166	0.02%
2022/06/30	5	11.71	4	11.55	11.55	1	53,085	0.00%
2022/06/24	3	11.85	4	11.80	11.80	-1	56,383	0.00%
2022/06/23	3	11.65	3	11.75	11.75	0	57,833	0.00%
2022/06/21	0	0.00	21	11.82	11.90	-21	59,701	-0.04%
2022/06/20	13	11.68	15	11.72	11.55	-2	61,376	0.00%
2022/06/17	11	11.94	5	11.82	11.95	6	61,274	0.01%
2022/06/16	17	12.41	0	0.00	12.20	17	62,224	0.03%
2022/06/14	3	12.00	13	12.12	12.20	-10	63,815	-0.02%
2022/06/13	10	11.95	3	11.95	12.00	7	63,799	0.01%
2022/06/10	10	12.14	3	12.15	12.15	7	63,772	0.01%
2022/06/09	68	12.15	0	0.00	12.20	68	63,967	0.11%
2022/06/07	11	12.10	2	12.10	12.10	9	64,608	0.01%
2022/06/02	3	12.03	0	0.00	12.10	3	66,074	0.00%
2022/06/01	2	12.10	2	12.18	12.10	0	67,225	0.00%
2022/05/31	0.3	12.35	0	0.00	12.30	0.3	67,276	0.00%
2022/05/30	0	0.00	0.3	12.45	12.50	-0.3	67,580	0.00%
2022/05/27	0	0.00	3	12.25	12.30	-3	67,699	0.00%
2022/05/26	0	0.00	11	12.20	12.10	-11	68,364	-0.02%
2022/05/25	11	12.00	3	12.00	12.10	8	69,034	0.01%
2022/05/24	34	12.21	27	12.21	12.10	7	70,115	0.01%
2022/05/23	1	11.90	10	11.90	12.05	-9	70,133	-0.01%
2022/05/20	3	12.10	2	12.00	12.00	1	70,981	0.00%
2022/05/19	5	11.89	2	11.95	11.95	3	71,285	0.00%
2022/05/18	20	12.03	10	12.10	12.10	10	71,812	0.01%
2022/05/17	0	0.00	4	11.88	11.85	-4	73,342	-0.01%
2022/05/16	1	11.55	10	11.85	11.85	-9	73,675	-0.01%
2022/05/13	1	11.55	0	0.00	11.50	1	73,941	0.00%
2022/05/12	8.1	11.54	5	11.65	11.40	3.1	75,124	0.00%
2022/05/11	7	11.75	6	11.90	11.85	1	76,703	0.00%
2022/05/10	11	11.76	10	11.90	11.90	1	76,668	0.00%
2022/05/09	16	11.81	0	0.00	11.65	16	75,733	0.02%
2022/05/06	26	12.13	0	0.00	12.15	26	74,503	0.03%
2022/05/05	14	12.66	6	12.86	12.45	8	74,101	0.01%
2022/05/04	5.3	12.65	1	12.65	12.65	4.3	73,468	0.01%
2022/05/03	2	12.60	19	12.71	12.65	-17	73,638	-0.02%
2022/04/29	0	0.00	5	12.85	12.75	-5	73,948	-0.01%
2022/04/28	1	12.65	8	12.73	12.70	-7	73,954	-0.01%
2022/04/27	21	12.60	3	12.60	12.60	18	73,848	0.02%
2022/04/26	0	0.00	1	12.85	12.90	-1	73,441	0.00%
2022/04/25	53	12.83	15	12.86	12.80	38	73,357	0.05%
2022/04/22	14	12.96	40	12.80	13.15	-26	72,550	-0.04%
2022/04/21	9	12.51	0	0.00	12.50	9	71,267	0.01%
2022/04/20	2	12.60	13	12.57	12.70	-11	72,078	-0.02%
2022/04/18	32	12.58	25	12.57	12.55	7	73,264	0.01%
2022/04/15	21	13.23	3	13.20	13.10	18	71,864	0.03%
2022/04/14	13.4	13.23	16.3	13.07	13.05	-2.9	71,552	0.00%
2022/04/13	21.1	13.70	0	0.00	13.60	21.1	69,236	0.03%
2022/04/12	58	13.70	18	13.66	13.70	40	68,126	0.06%
2022/04/11	64	14.13	23	14.17	14.25	41	65,855	0.06%
2022/04/08	30	13.77	34	13.77	13.85	-4	62,694	-0.01%
2022/04/07	79	13.57	8	13.47	13.20	71	60,620	0.12%
2022/04/06	5	13.43	16	13.33	13.40	-11	57,848	-0.02%
2022/04/01	57	13.08	61.4	12.96	12.95	-4.4	56,666	-0.01%
2022/03/31	1	12.90	31	12.95	12.85	-30	55,887	-0.05%
2022/03/30	47.1	12.85	18	12.85	12.85	29.1	55,075	0.05%
2022/03/29	27.5	12.94	54	13.00	12.90	-26.5	54,101	-0.05%
2022/03/28	96	12.91	12	12.93	12.95	84	53,147	0.16%
2022/03/24	22.2	12.74	20	12.66	12.75	2.2	50,376	0.00%
2022/03/23	4.1	12.50	17	12.64	12.70	-12.9	49,443	-0.03%
2022/03/22	40	12.05	30	12.13	12.20	10	47,518	0.02%
2022/03/21	24.2	11.94	37	11.91	12.10	-12.8	46,878	-0.03%
2022/03/18	0	0.00	11	11.75	11.75	-11	45,209	-0.02%
2022/03/17	25	11.44	0	0.00	11.45	25	43,396	0.06%
2022/03/16	2	11.25	35	11.30	11.30	-33	42,969	-0.08%
2022/03/15	1	11.20	5	11.20	11.30	-4	42,664	-0.01%
2022/03/14	0	0.00	1	11.25	11.25	-1	42,591	0.00%
2022/03/10	10	11.20	10	11.25	11.20	0	42,316	0.00%
2022/03/09	2.1	11.00	0	0.00	10.95	2.1	41,911	0.01%
2022/03/08	5	10.81	14	10.74	10.75	-9	41,269	-0.02%
2022/03/07	29	10.88	24	10.90	10.95	5	40,489	0.01%
2022/03/03	1	11.50	0	0.00	11.40	1	39,500	0.00%
2022/03/02	10	11.28	0	0.00	11.45	10	39,333	0.03%
2022/03/01	21	11.21	30	11.37	11.40	-9	38,924	-0.02%
2022/02/25	10	11.00	15	11.05	11.10	-5	38,241	-0.01%
2022/02/24	8	11.04	105	11.05	11.10	-97	37,697	-0.26%	大賣/
2022/02/23	5	11.25	0	0.00	11.30	5	36,765	0.01%
2022/02/22	13.2	11.27	0	0.00	11.25	13.2	36,958	0.04%
2022/02/21	5	11.55	0	0.00	11.55	5	37,209	0.01%
2022/02/18	0	0.00	27.2	11.60	11.60	-27.2	37,487	-0.07%
2022/02/17	17	11.50	19	11.48	11.50	-2	36,858	-0.01%
2022/02/16	101	11.20	0	0.00	11.20	101	35,204	0.29%	大買/鉅額交易
2022/02/15	35.8	11.23	21	11.21	11.20	14.8	34,749	0.04%
2022/02/14	19.5	11.12	16.3	11.16	11.20	3.2	33,942	0.01%
2022/02/11	21	11.00	46	10.90	11.15	-25	32,137	-0.08%
2022/02/10	0	0.00	3.1	10.60	10.60	-3.1	29,808	-0.01%
2022/02/09	5	10.65	30	10.70	10.65	-25	29,472	-0.08%
2022/02/08	15	10.73	2	10.70	10.70	13	29,376	0.04%
2022/02/07	7	10.41	0	0.00	10.50	7	28,942	0.02%
2022/01/26	0	0.00	11	10.30	10.30	-11	28,407	-0.04%
2022/01/25	1.5	10.25	200	10.20	10.25	-198.5	28,342	-0.70%	大賣/鉅額交易
2022/01/24	2	10.20	20	10.25	10.35	-18	28,096	-0.06%
2022/01/21	5	10.35	1	10.35	10.35	4	27,713	0.01%
2022/01/19	0	0.00	10	10.60	10.50	-10	26,904	-0.04%
2022/01/18	10	10.75	10	10.70	10.70	0	26,424	0.00%
2022/01/17	24	10.60	1	10.55	10.65	23	25,951	0.09%
2022/01/14	0	0.00	16	10.70	10.75	-16	25,421	-0.06%
2022/01/13	12	10.75	4.8	10.71	10.85	7.2	24,736	0.03%
2022/01/12	18	10.54	2	10.45	10.55	16	23,544	0.07%
2022/01/11	3	10.43	30	10.47	10.50	-27	22,728	-0.12%
2022/01/10	10	10.15	53.6	10.15	10.20	-43.6	21,019	-0.21%
2022/01/07	241	10.00	58	10.00	10.00	183	20,423	0.90%	大買/鉅額交易
2022/01/05	0	0.00	0.1	9.88	9.89	-0.1	19,409	0.00%
2022/01/04	10	9.82	0	0.00	9.84	10	19,371	0.05%
2022/01/03	1	9.87	1	9.90	9.87	0	19,063	0.00%
2021/12/30	1	9.98	0	0.00	9.90	1	18,894	0.01%
2021/12/29	0	0.00	49	9.96	9.96	-49	18,786	-0.26%
2021/12/28	0.3	9.83	0	0.00	9.90	0.3	18,418	0.00%
2021/12/27	0	0.00	10	9.80	9.81	-10	18,088	-0.06%
2021/12/24	0	0.00	12	9.81	9.78	-12	18,340	-0.07%
2021/12/23	3	9.73	0	0.00	9.75	3	18,275	0.02%
2021/12/22	10	9.73	0.1	9.73	9.73	9.9	18,373	0.05%
2021/12/21	10	9.69	0	0.00	9.70	10	18,387	0.05%
2021/12/17	20	9.65	0	0.00	9.65	20	18,493	0.11%
2021/12/15	2	9.64	0	0.00	9.63	2	18,942	0.01%
2021/12/14	15	9.65	0	0.00	9.64	15	19,213	0.08%
2021/12/13	12	9.72	0	0.00	9.71	12	19,453	0.06%
2021/12/09	1	9.75	0	0.00	9.76	1	19,562	0.01%
2021/12/08	1	9.76	0	0.00	9.76	1	19,575	0.01%
2021/12/06	1	9.65	0	0.00	9.64	1	19,782	0.01%
2021/12/03	2	9.65	0	0.00	9.66	2	20,897	0.01%
2021/12/01	20	9.63	0.1	9.64	9.64	20	22,729	0.09%
2021/11/30	9	9.68	0	0.00	9.60	9	23,108	0.04%
2021/11/29	0.3	9.71	0.1	9.72	9.68	0.2	23,208	0.00%
2021/11/26	11	9.77	5	9.79	9.78	6	23,861	0.03%
2021/11/25	43	9.86	0	0.00	9.89	43	30,780	0.14%
2021/11/24	4.8	9.88	10	9.96	9.90	-5.2	31,431	-0.02%
2021/11/22	10.1	9.86	8	9.89	9.92	2.1	32,278	0.01%
2021/11/19	1	9.81	1	9.89	9.83	0	32,184	0.00%
2021/11/18	5	9.92	0	0.00	9.95	5	32,082	0.02%
2021/11/17	1	9.68	0	0.00	9.74	1	30,771	0.00%
2021/11/12	105	9.49	10	9.50	9.52	95	29,755	0.32%	大買/
2021/11/08	0.1	9.50	0	0.00	9.48	0.1	31,052	0.00%
2021/11/05	3	9.47	1	9.47	9.47	2	31,889	0.01%
2021/11/03	0	0.00	3	9.47	9.50	-3	32,136	-0.01%
2021/11/02	0	0.00	1	9.49	9.49	-1	32,237	0.00%
2021/11/01	7	9.47	0	0.00	9.47	7	32,168	0.02%
2021/10/29	26.3	9.47	0	0.00	9.46	26.3	32,179	0.08%
2021/10/27	0.2	9.52	0	0.00	9.50	0.2	32,230	0.00%
2021/10/26	10	9.51	0	0.00	9.53	10	32,177	0.03%
2021/10/25	23	9.51	2	9.51	9.49	21	32,201	0.07%
2021/10/21	0	0.00	1.1	9.55	9.51	-1.1	32,493	0.00%
2021/10/15	0.5	9.50	0	0.00	9.50	0.5	32,642	0.00%
2021/10/13	3.9	9.47	0	0.00	9.44	3.9	32,887	0.01%
2021/10/12	4	9.42	0	0.00	9.49	4	33,142	0.01%
2021/10/07	0	0.00	0.4	9.53	9.53	-0.4	33,112	0.00%
2021/10/06	7	9.44	0	0.00	9.47	7	33,163	0.02%
2021/10/05	6	9.43	0	0.00	9.44	6	33,129	0.02%
2021/10/01	15	9.45	0	0.00	9.46	15	33,206	0.05%
2021/09/29	12	9.51	0	0.00	9.57	12	32,979	0.04%
2021/09/28	5.7	9.55	0	0.00	9.59	5.7	32,969	0.02%
2021/09/27	4	9.56	0	0.00	9.55	4	33,024	0.01%
2021/09/24	0	0.00	5	9.60	9.59	-5	33,153	-0.02%
2021/09/22	7	9.46	0	0.00	9.43	7	32,859	0.02%
2021/09/16	0	0.00	2	9.63	9.70	-2	32,248	-0.01%
2021/09/15	5.9	9.53	51	9.53	9.55	-45.2	31,979	-0.14%
2021/09/10	0.1	9.48	0	0.00	9.45	0.1	31,914	0.00%
2021/09/09	3	9.42	3	9.43	9.40	0	32,094	0.00%
2021/09/08	54.1	9.50	2	9.45	9.44	52.1	31,733	0.16%
2021/09/07	5	9.78	110	9.78	9.82	-105	30,699	-0.34%	大賣/鉅額交易
2021/09/06	11	9.78	35	9.79	9.78	-24	29,785	-0.08%
2021/09/02	12	9.69	0	0.00	9.67	12	28,384	0.04%
2021/08/31	10	9.70	0	0.00	9.69	10	27,120	0.04%
2021/08/26	3	9.55	0	0.00	9.54	3	18,482	0.02%
2021/08/25	5	9.59	0	0.00	9.60	5	18,123	0.03%
2021/08/24	5	9.54	0	0.00	9.59	5	17,924	0.03%
2021/08/20	0	0.00	2	9.60	9.57	-2	17,794	-0.01%
2021/08/17	7	9.50	0	0.00	9.57	7	19,062	0.04%
2021/08/16	5	9.60	1	9.66	9.55	4	18,842	0.02%
2021/08/12	2	9.84	0	0.00	9.70	2	18,627	0.01%
2021/08/11	0	0.00	45	9.78	9.82	-45	18,506	-0.24%
2021/08/06	2	9.50	0	0.00	9.57	2	18,375	0.01%
2021/08/03	0	9.50	0	0.00	9.50	0	20,136	0.00%
2021/08/02	1	9.46	0	0.00	9.50	1	20,460	0.00%
2021/07/30	1	9.47	0	0.00	9.49	1	20,546	0.00%
2021/07/29	2.5	9.48	0	0.00	9.48	2.5	20,647	0.01%
2021/07/28	6	9.46	0	0.00	9.46	6	20,734	0.03%
2021/07/26	21	9.54	0	0.00	9.51	21	21,256	0.10%
2021/07/21	7	9.53	0	0.00	9.54	7	21,449	0.03%
2021/07/20	2	9.54	18	9.54	9.54	-16	21,618	-0.07%
2021/07/16	10	9.54	0	0.00	9.56	10	21,899	0.05%
2021/07/15	0	0.00	0.1	9.50	9.48	-0.1	21,767	0.00%
2021/07/14	1	9.46	10	9.47	9.46	-9	22,099	-0.04%
2021/07/12	0	0.00	12	9.50	9.49	-12	23,037	-0.05%
2021/07/09	3	9.44	12	9.44	9.48	-9	22,974	-0.04%
2021/07/08	10	9.41	0	0.00	9.48	10	23,047	0.04%
2021/07/07	10	9.44	0.1	9.46	9.44	10	23,134	0.04%
2021/07/06	0	0.00	1	9.43	9.48	-1	23,259	0.00%
2021/07/05	20	9.42	0	0.00	9.46	20	23,258	0.09%
2021/07/02	2	9.42	0	0.00	9.40	2	23,253	0.01%
2021/07/01	0	0.00	20	9.41	9.42	-20	23,245	-0.09%
2021/06/30	3	9.44	0	0.00	9.45	3	23,302	0.01%
2021/06/28	5	9.46	0	0.00	9.46	5	23,586	0.02%
2021/06/24	0	0.00	0.4	9.47	9.44	-0.4	23,893	0.00%
2021/06/23	5	9.44	0	0.00	9.47	5	23,854	0.02%
2021/06/22	10	9.40	0	0.00	9.38	10	23,842	0.04%
2021/06/18	15	9.41	0	0.00	9.40	15	23,606	0.06%
2021/06/15	0	0.00	1.1	9.49	9.49	-1.1	23,388	0.00%
2021/06/11	2	9.50	0	0.00	9.51	2	23,504	0.01%
2021/06/04	0.9	9.60	0	0.00	9.61	0.9	23,786	0.00%
2021/06/03	0	9.67	5	9.66	9.65	-5	24,046	-0.02%
2021/05/28	0	0.00	2	9.52	9.56	-2	24,026	-0.01%
2021/05/27	6	9.39	0	0.00	9.39	6	23,860	0.03%
2021/05/24	6	9.36	0	0.00	9.37	6	22,981	0.03%
2021/05/21	10	9.37	1	9.40	9.41	9	22,952	0.04%
2021/05/18	2	9.36	0	0.00	9.48	2	22,314	0.01%
2021/05/17	5	9.31	0	0.00	9.31	5	22,238	0.02%
2021/05/14	5.1	9.57	0	0.00	9.63	5.1	21,804	0.02%
2021/05/13	35.1	9.48	0	0.00	9.53	35.1	21,612	0.16%
2021/05/12	5	9.56	0.1	9.96	9.64	4.9	21,153	0.02%
2021/05/11	0.7	9.96	0	0.00	9.95	0.7	19,954	0.00%
2021/05/07	0	0.00	5	10.00	9.99	-5	19,452	-0.03%
2021/05/06	0	0.00	20	9.90	9.92	-20	19,365	-0.10%
2021/05/05	0.1	9.95	0	0.00	9.90	0.1	19,256	0.00%
2021/05/04	2	9.85	0	0.00	9.83	2	19,167	0.01%
2021/05/03	0	0.00	20	10.10	10.05	-20	18,680	-0.11%
2021/04/29	10	10.15	55	10.20	10.20	-45	18,676	-0.24%
2021/04/28	0	0.00	10	10.10	10.15	-10	18,571	-0.05%
2021/04/26	12	10.15	4.5	10.17	10.20	7.5	18,503	0.04%
2021/04/22	5	10.15	4	10.15	10.10	1	18,307	0.01%
2021/04/21	0	0.00	0.2	10.05	10.05	-0.2	17,748	0.00%
2021/04/20	10	10.12	1	10.25	10.20	9	17,597	0.05%
2021/04/19	15	10.15	5	10.00	10.20	10	17,294	0.06%
2021/04/16	2	9.93	0	9.93	9.97	2	16,507	0.01%
2021/04/14	0	0.00	17	9.83	9.80	-17	16,255	-0.10%
2021/04/13	1	9.89	6	9.87	9.85	-5	16,212	-0.03%
2021/04/09	16	9.77	8	9.78	9.77	8	15,884	0.05%
2021/04/08	12	9.80	0	0.00	9.80	12	15,897	0.08%
2021/04/07	12	9.83	5	9.83	9.84	7	16,107	0.04%
2021/04/06	7	9.86	0	0.00	9.87	7	16,001	0.04%
2021/03/31	11	9.91	7	9.96	9.96	4	15,638	0.03%
2021/03/30	0	10.05	2	10.05	10.00	-2	15,260	-0.01%
2021/03/29	5	9.91	0	0.00	9.98	5	15,007	0.03%
2021/03/25	0	0.00	10	9.77	9.82	-10	14,973	-0.07%
2021/03/24	0	0.00	10	9.74	9.76	-10	15,066	-0.07%
2021/03/23	0	0.00	0.1	9.77	9.73	-0.1	15,029	0.00%
2021/03/22	10	9.68	0	9.75	9.77	10	15,067	0.07%
2021/03/18	0	0.00	8	9.79	9.76	-8	15,139	-0.05%
2021/03/17	5	9.75	0	9.80	9.77	5	15,139	0.03%
2021/03/16	5.1	9.83	0	0.00	9.87	5.1	15,003	0.03%
2021/03/15	10	9.79	0	0.00	9.80	10	15,058	0.07%
2021/03/12	0	0.00	50	9.70	9.75	-50	15,253	-0.33%
2021/03/11	0	0.00	10	9.75	9.73	-10	15,310	-0.07%
2021/03/10	21	9.70	0	0.00	9.70	21	15,122	0.14%
2021/03/09	0	0.00	10	9.63	9.63	-10	14,985	-0.07%
2021/03/05	1	9.48	0	0.00	9.55	1	14,755	0.01%
2021/03/02	0	0.00	1.1	9.54	9.40	-1.1	14,804	-0.01%
2021/02/26	11	9.47	0	0.00	9.47	11	14,663	0.08%
2021/02/23	10	9.55	0	0.00	9.56	10	13,850	0.07%
2021/02/18	1.1	9.42	42	9.43	9.42	-40.9	13,697	-0.30%
2021/02/17	50	9.37	0	0.00	9.44	50	13,765	0.36%
2021/02/05	1	9.29	0	0.00	9.29	1	13,509	0.01%
2021/02/04	2	9.27	0	0.00	9.29	2	13,549	0.01%
2021/02/03	2	9.23	0	0.00	9.30	2	13,897	0.01%
2021/02/02	0	0.00	4	9.30	9.25	-4	14,162	-0.03%
2021/01/29	5	9.15	1.1	9.18	9.10	4	14,235	0.03%
2021/01/27	1	9.26	0	0.00	9.26	1	13,776	0.01%
2021/01/26	2	9.29	0	0.00	9.28	2	13,733	0.01%
2021/01/25	10	9.25	0	0.00	9.36	10	13,666	0.07%
2021/01/22	12	9.29	6	9.27	9.26	6	13,710	0.04%
2021/01/21	2	9.35	0	0.00	9.34	2	13,475	0.01%
2021/01/20	1	9.40	0	0.00	9.35	1	13,317	0.01%
2021/01/19	2	9.50	0	0.00	9.48	2	12,957	0.02%
2021/01/15	0	0.00	2	9.62	9.56	-2	12,782	-0.02%
2021/01/13	0	0.00	0.3	9.66	9.65	-0.3	12,669	0.00%
2021/01/12	5	9.69	0	0.00	9.64	5	12,630	0.04%
2021/01/11	0	0.00	2	9.78	9.80	-2	12,524	-0.02%
2021/01/06	0	0.00	57	9.67	9.64	-57	12,166	-0.47%
2021/01/05	5	9.69	0	0.00	9.73	5	12,020	0.04%
2020/12/31	10	9.69	12.2	9.70	9.73	-2.2	11,960	-0.02%
2020/12/30	21	9.69	0	0.00	9.69	21	11,869	0.18%
2020/12/29	1	9.58	5	9.57	9.59	-4	11,584	-0.03%
2020/12/28	20	9.59	0	0.00	9.59	20	11,587	0.17%
2020/12/23	5	9.50	0	0.00	9.50	5	11,787	0.04%
2020/12/22	4	9.57	0	0.00	9.52	4	11,791	0.03%
2020/12/21	0.2	9.61	2	9.54	9.61	-1.8	12,034	-0.01%
2020/12/18	18	9.47	0	0.00	9.43	18	12,087	0.15%
2020/12/17	1	9.55	0	0.00	9.57	1	12,111	0.01%
2020/12/16	1	9.57	0.5	9.60	9.59	0.5	12,281	0.00%
2020/12/15	3	9.50	0	0.00	9.48	3	12,309	0.02%
2020/12/14	11	9.61	0	0.00	9.56	11	12,111	0.09%
2020/12/11	0	0.00	10	9.56	9.61	-10	12,125	-0.08%
2020/12/10	2	9.59	0.2	9.60	9.60	1.8	12,017	0.01%
2020/12/09	14	9.56	77.3	9.57	9.53	-63.3	11,917	-0.53%
2020/12/08	5	9.71	0	0.00	9.67	5	11,665	0.04%
2020/12/07	72	9.88	20	9.84	9.86	52	11,400	0.46%
2020/12/04	5	9.87	0	0.00	9.88	5	11,377	0.04%
2020/12/03	2	9.85	0	0.00	9.87	2	11,349	0.02%
2020/12/02	6	9.85	70	9.85	9.85	-64	11,477	-0.56%
2020/12/01	7	9.86	0	0.00	9.91	7	11,536	0.06%
2020/11/27	11	9.86	1.6	9.88	9.86	9.4	11,440	0.08%
2020/11/24	0.5	9.88	0	0.00	9.87	0.5	12,255	0.00%
2020/11/23	22	9.90	0	0.00	9.90	22	12,304	0.18%
2020/11/20	5	9.86	0	0.00	9.89	5	12,294	0.04%
2020/11/19	3	9.85	0	0.00	9.85	3	12,323	0.02%
2020/11/16	1.1	9.82	0	0.00	9.89	1.1	12,725	0.01%
2020/11/13	0	0.00	4	9.87	9.83	-4	12,610	-0.03%
2020/11/12	1	10.00	0	0.00	9.90	1	12,607	0.01%
2020/11/11	2	9.95	13	9.99	10.10	-11	12,516	-0.09%
2020/11/10	10	9.93	0	0.00	9.93	10	12,177	0.08%
2020/11/09	22	9.71	0	0.00	9.76	22	11,894	0.18%
2020/11/05	3	9.61	0	0.00	9.62	3	11,868	0.03%
2020/11/04	3	9.60	0	0.00	9.64	3	11,973	0.03%
2020/10/30	9	9.42	0	0.00	9.40	9	12,215	0.07%
2020/10/29	1	9.55	1	9.55	9.50	0	12,145	0.00%
2020/10/26	0	0.00	0.3	9.77	9.75	-0.3	12,402	0.00%
2020/10/22	0	0.00	77	9.47	9.48	-77	12,666	-0.61%
2020/10/21	0	0.00	6	9.51	9.46	-6	12,874	-0.05%
2020/10/16	0	0.00	16	9.58	9.55	-16	13,925	-0.11%
2020/10/13	5	9.66	0	0.00	9.67	5	15,231	0.03%
2020/10/08	0	0.00	0.1	9.83	9.79	-0.1	15,562	0.00%
2020/10/06	30	9.76	0	0.00	9.78	30	15,614	0.19%
2020/10/05	16	9.68	0	0.00	9.69	16	15,734	0.10%
2020/09/30	1	9.61	0	0.00	9.54	1	15,781	0.01%
2020/09/29	0.7	9.59	0	0.00	9.55	0.7	15,895	0.00%
2020/09/28	2	9.56	1	9.51	9.56	1	16,090	0.01%
2020/09/25	0.6	9.35	2	9.29	9.33	-1.4	16,178	-0.01%
2020/09/24	5	9.26	1	9.31	9.21	4	16,178	0.02%
2020/09/23	6	9.55	0	0.00	9.52	6	15,949	0.04%
2020/09/21	0	0.00	80	9.80	9.78	-80	15,532	-0.52%
2020/09/18	0	0.00	26	9.86	9.87	-26	15,476	-0.17%
2020/09/16	0	0.00	26	9.88	9.86	-26	15,579	-0.17%
2020/09/15	2	9.89	0	0.00	9.90	2	15,501	0.01%
2020/09/11	5	9.90	25	9.91	9.93	-20	15,741	-0.13%
2020/09/10	20	9.95	0	0.00	9.95	20	15,778	0.13%
2020/09/09	2	9.91	0	0.00	9.90	2	15,876	0.01%
2020/09/08	13	9.97	5	9.98	9.98	8	16,085	0.05%
2020/09/04	2	9.86	0	0.00	9.87	2	16,597	0.01%
2020/09/03	6.5	9.86	39	9.83	9.92	-32.5	16,620	-0.20%
2020/09/02	8	9.94	0	0.00	9.91	8	16,552	0.05%
2020/09/01	4	9.98	2	9.99	9.97	2	16,624	0.01%
2020/08/31	10	10.01	2	10.05	10.00	8	16,532	0.05%
2020/08/28	0	0.00	1	10.10	10.05	-1	16,311	-0.01%
2020/08/27	5	10.05	10	10.10	10.05	-5	16,618	-0.03%
2020/08/26	0	0.00	1	10.05	10.10	-1	16,673	-0.01%
2020/08/25	1	10.05	0	0.00	10.05	1	16,880	0.01%
2020/08/21	8	10.06	1	10.10	10.10	7	17,590	0.04%
2020/08/20	33	10.04	0	0.00	10.00	33	17,626	0.19%
2020/08/17	0	0.00	1	10.15	10.20	-1	17,460	-0.01%
2020/08/14	1	10.05	0	0.00	10.15	1	17,574	0.01%
2020/08/12	7	10.10	0	0.00	10.10	7	17,686	0.04%
2020/08/11	5	10.15	0	0.00	10.10	5	17,703	0.03%
2020/08/10	0	0.00	4	10.20	10.20	-4	17,809	-0.02%
2020/08/06	0.4	10.15	0	0.00	10.15	0.4	17,849	0.00%
2020/08/05	6	10.05	0	0.00	10.05	6	17,961	0.03%
2020/08/03	6	10.09	0	0.00	10.00	6	18,131	0.03%
2020/07/31	8	10.11	5	10.15	10.10	3	18,189	0.02%
2020/07/30	2	10.15	0	0.00	10.20	2	18,200	0.01%
2020/07/29	1.1	10.20	0	0.00	10.10	1.1	18,256	0.01%
2020/07/28	17	10.09	0	0.00	10.10	17	18,338	0.09%
2020/07/27	18	10.23	0	0.00	10.15	18	18,541	0.10%
2020/07/24	23	10.38	0	0.00	10.35	23	18,667	0.12%
2020/07/23	48	10.53	3	10.45	10.45	45	18,661	0.24%
2020/07/22	46	10.63	31	10.51	10.60	15	18,583	0.08%
2020/07/21	5	11.15	77.1	11.15	11.15	-72.1	17,981	-0.40%
2020/07/20	31	11.09	0	0.00	11.10	31	17,350	0.18%
2020/07/17	0	0.00	5	11.10	11.10	-5	17,135	-0.03%
2020/07/16	5	11.05	0	0.00	11.10	5	17,182	0.03%
2020/07/15	50	10.95	0	0.00	11.00	50	17,023	0.29%
2020/07/14	15	10.98	0	0.00	10.95	15	17,162	0.09%
2020/07/13	20	11.00	0	0.00	11.00	20	17,447	0.11%
2020/07/10	20	10.95	8	10.92	10.95	12	17,741	0.07%
2020/07/09	0	0.00	27.7	11.06	11.05	-27.7	17,843	-0.16%
2020/07/08	20	11.00	0	0.00	11.15	20	18,064	0.11%
2020/07/07	55	11.00	0	0.00	11.00	55	18,325	0.30%
2020/07/06	10	11.00	0	0.00	11.05	10	18,546	0.05%
2020/07/02	2	10.90	0	0.00	10.95	2	18,838	0.01%
2020/07/01	7	10.85	0	0.00	10.85	7	19,013	0.04%
2020/06/29	14	10.79	0	0.00	10.75	14	19,503	0.07%
2020/06/22	0	0.00	10	10.90	10.90	-10	20,145	-0.05%
2020/06/18	1	10.90	0	0.00	10.90	1	20,861	0.00%
2020/06/15	12	10.83	0	0.00	10.80	12	22,865	0.05%
2020/06/12	20	10.85	0	0.00	10.90	20	23,260	0.09%
2020/06/11	5	11.00	40	11.05	11.00	-35	23,838	-0.15%
2020/06/10	0	0.00	30	11.20	11.20	-30	24,163	-0.12%
2020/06/09	5	11.15	0	0.00	11.15	5	25,167	0.02%
2020/06/08	2	11.15	0	0.00	11.20	2	25,780	0.01%
2020/06/05	1	11.20	0	0.00	11.20	1	25,765	0.00%
2020/06/03	22	11.10	32	10.95	11.15	-10	27,285	-0.04%
2020/06/02	1	10.85	0	0.00	10.85	1	27,129	0.00%
2020/06/01	1	10.80	0	0.00	10.85	1	27,072	0.00%
2020/05/29	16	10.60	0	0.00	10.60	16	26,992	0.06%
2020/05/27	6.5	10.72	1	10.75	10.80	5.5	27,044	0.02%
2020/05/26	40.3	10.74	0	0.00	10.70	40.3	27,325	0.15%
2020/05/25	1.1	10.60	45	10.65	10.65	-44	27,340	-0.16%
2020/05/22	0	0.00	6	10.70	10.65	-6	27,448	-0.02%
2020/05/21	10	10.75	1	10.80	10.80	9	27,603	0.03%
2020/05/18	0	0.00	5	10.60	10.60	-5	28,191	-0.02%
2020/05/15	18	10.71	0	0.00	10.60	18	28,229	0.06%
2020/05/13	0.1	10.75	0	0.00	10.70	0.1	28,045	0.00%
2020/05/12	3	10.72	0	0.00	10.75	3	28,035	0.01%
2020/05/11	0	0.00	2	10.90	10.85	-2	28,067	-0.01%
2020/05/07	5	10.60	0	0.00	10.60	5	28,301	0.02%
2020/05/06	5	10.50	5	10.55	10.55	0	28,191	0.00%
2020/05/05	2	10.55	0	0.00	10.55	2	28,282	0.01%
2020/05/04	4	10.55	0	0.00	10.55	4	28,321	0.01%
2020/04/30	5	10.75	5	10.74	10.85	0	28,349	0.00%
2020/04/28	5	10.35	0	0.00	10.35	5	28,685	0.02%
2020/04/27	2	10.25	2	10.23	10.30	0	29,638	0.00%
2020/04/24	3	10.15	0	0.00	10.15	3	29,920	0.01%
2020/04/23	8	10.21	0	0.00	10.25	8	30,030	0.03%
2020/04/22	7	10.03	0	0.00	10.15	7	29,989	0.02%
2020/04/21	15.6	10.12	0	0.00	10.10	15.6	29,929	0.05%
2020/04/20	2	10.40	35	10.40	10.35	-33	29,768	-0.11%
2020/04/17	4	10.55	1	10.65	10.50	3	29,919	0.01%
2020/04/16	5	10.44	0	0.00	10.55	5	29,751	0.02%
2020/04/15	15	10.65	7	10.59	10.65	8	29,474	0.03%
2020/04/14	17	10.30	0	0.00	10.45	17	29,437	0.06%
2020/04/13	23	10.23	0	0.00	10.20	23	29,348	0.08%
2020/04/10	16	10.35	5	10.45	10.45	11	29,087	0.04%
2020/04/09	6	9.92	1	10.00	10.05	5	28,815	0.02%
2020/04/08	4	9.75	0	0.00	9.84	4	28,381	0.01%
2020/04/07	1	9.72	0	0.00	9.72	1	28,152	0.00%
2020/04/06	7	9.49	0	0.00	9.59	7	27,910	0.03%
2020/04/01	7	9.60	0	0.00	9.58	7	28,151	0.02%
2020/03/31	5	9.69	0	0.00	9.69	5	27,994	0.02%
2020/03/27	0	0.00	10	9.96	9.86	-10	27,234	-0.04%
2020/03/25	1	9.79	0	0.00	9.80	1	26,882	0.00%
2020/03/24	0	0.00	13	9.48	9.30	-13	26,531	-0.05%
2020/03/23	1.7	9.00	0	0.00	9.00	1.7	26,312	0.01%
2020/03/20	0	0.00	20	9.44	9.46	-20	26,101	-0.08%
2020/03/19	23	8.83	34	9.06	8.61	-11	25,510	-0.04%
2020/03/18	5	9.55	2	9.53	9.48	3	24,421	0.01%
2020/03/17	14	9.75	0	0.00	9.73	14	23,846	0.06%
2020/03/16	51	10.05	0	0.00	10.00	51	22,979	0.22%
2020/03/13	12	10.06	20	10.03	10.30	-8	22,372	-0.04%
2020/03/12	6	10.93	0	0.00	10.70	6	21,272	0.03%
2020/03/11	2	11.25	0	0.00	11.20	2	20,545	0.01%
2020/03/10	9	11.13	10	11.00	11.20	-1	20,254	0.00%
2020/03/09	16	11.39	0	0.00	11.30	16	19,438	0.08%
2020/03/06	11	11.85	0	0.00	11.80	11	18,286	0.06%
2020/03/03	1	11.90	0	0.00	11.90	1	18,140	0.01%
2020/03/02	3	11.82	0	0.00	11.80	3	18,055	0.02%
2020/02/27	10	12.02	0	0.00	12.00	10	17,920	0.06%
2020/02/25	5	12.06	2	12.00	12.05	3	17,525	0.02%
2020/02/24	23	12.10	0	0.00	12.10	23	17,463	0.13%
2020/02/21	1	12.15	0	0.00	12.15	1	17,300	0.01%
2020/02/19	5	12.25	0	0.00	12.30	5	16,645	0.03%
2020/02/18	0	0.00	3	12.20	12.25	-3	16,650	-0.02%
2020/02/14	6	12.15	0	0.00	12.15	6	16,886	0.04%
2020/02/13	5	12.20	2	12.20	12.20	3	16,934	0.02%
2020/02/12	8.8	12.15	3	12.15	12.15	5.8	17,307	0.03%
2020/02/11	0	0.00	8	12.20	12.15	-8	17,243	-0.05%
2020/02/10	3	12.15	0	0.00	12.20	3	17,214	0.02%
2020/02/07	4	12.30	0	0.00	12.30	4	17,079	0.02%
2020/02/05	3	12.25	0	0.00	12.30	3	17,096	0.02%
2020/02/04	4	12.19	0	0.00	12.30	4	17,042	0.02%
2020/02/03	16	12.02	0	0.00	12.10	16	17,173	0.09%
2020/01/31	0	0.00	21	12.35	12.35	-21	16,566	-0.13%
2020/01/30	48	12.38	0	0.00	12.30	48	16,285	0.29%
2020/01/20	10	12.75	0	0.00	12.75	10	15,191	0.07%
2020/01/15	11	12.55	0	0.00	12.50	11	14,593	0.08%
2020/01/13	1	12.55	0	0.00	12.60	1	14,462	0.01%
2020/01/10	2	12.45	8	12.48	12.50	-6	14,313	-0.04%
2020/01/09	2	12.45	3	12.45	12.45	-1	14,208	-0.01%
2020/01/08	1	12.45	0	0.00	12.40	1	14,297	0.01%
2020/01/06	2	12.58	0	0.00	12.55	2	13,862	0.01%
2020/01/03	5	12.60	0	0.00	12.65	5	13,910	0.04%
2020/01/02	1	12.65	0	0.00	12.60	1	13,900	0.01%
2019/12/27	1	12.65	0	0.00	12.60	1	15,582	0.01%
2019/12/26	2	12.55	0	0.00	12.55	2	15,811	0.01%
2019/12/25	10	12.55	0	0.00	12.55	10	15,934	0.06%
2019/12/20	2	12.55	0	0.00	12.55	2	16,348	0.01%
2019/12/19	2	12.55	0	0.00	12.55	2	16,260	0.01%
2019/12/18	3.3	12.55	10	12.55	12.60	-6.7	16,479	-0.04%
2019/12/12	1	12.45	0	0.00	12.50	1	17,471	0.01%
2019/12/11	2	12.43	0	0.00	12.40	2	17,508	0.01%
2019/12/10	1	12.40	0	0.00	12.40	1	17,531	0.01%
2019/12/09	1	12.45	0	0.00	12.40	1	17,572	0.01%
2019/12/04	1	12.40	0	0.00	12.40	1	17,945	0.01%
2019/12/03	150	12.50	0	0.00	12.45	150	17,934	0.84%	大買/鉅額交易
2019/12/02	5	12.45	0	0.00	12.40	5	18,039	0.03%
2019/11/25	1	12.50	0	0.00	12.55	1	17,415	0.01%
2019/11/22	2	12.43	0	0.00	12.40	2	17,526	0.01%
2019/11/21	1	12.45	0	0.00	12.40	1	17,601	0.01%
2019/11/19	1	12.50	0	0.00	12.50	1	17,676	0.01%
2019/11/18	0	0.00	14	12.50	12.55	-14	17,909	-0.08%
2019/11/15	1	12.50	0.5	12.50	12.45	0.5	18,040	0.00%
2019/11/14	4	12.40	0	0.00	12.40	4	18,048	0.02%
2019/11/13	2	12.48	0	0.00	12.45	2	18,177	0.01%
2019/11/12	1	12.50	0	0.00	12.55	1	18,323	0.01%
2019/11/11	27	12.50	0	0.00	12.50	27	18,937	0.14%
2019/11/08	11	12.70	0	0.00	12.70	11	19,216	0.06%
2019/11/07	1	12.70	1	12.75	12.75	0	19,685	0.00%
2019/11/05	0	0.00	5	12.75	12.80	-5	19,560	-0.03%
2019/11/04	1	12.70	0	0.00	12.80	1	19,833	0.01%
2019/11/01	0.5	12.75	5	12.75	12.75	-4.5	19,890	-0.02%
2019/10/31	10	12.85	0	0.00	12.85	10	20,106	0.05%
2019/10/30	4	12.55	0	0.00	12.65	4	19,862	0.02%
2019/10/29	2	12.55	0	0.00	12.60	2	19,881	0.01%
2019/10/25	1	12.60	0	0.00	12.65	1	20,115	0.00%
2019/10/24	20	12.55	0	0.00	12.65	20	20,125	0.10%
2019/10/23	0	0.00	21	12.60	12.55	-21	20,177	-0.10%
2019/10/21	0	0.00	5	12.55	12.60	-5	20,245	-0.02%
2019/10/18	0	0.00	0.2	12.65	12.60	-0.2	20,224	0.00%
2019/10/16	0	0.00	5	12.70	12.65	-5	20,374	-0.02%
2019/10/15	5	12.60	0	0.00	12.65	5	20,423	0.02%
2019/10/08	10	12.60	2	12.60	12.60	8	20,706	0.04%
2019/10/07	4	12.51	0	0.00	12.50	4	20,640	0.02%
2019/10/04	11	12.57	0	0.00	12.55	11	20,633	0.05%
2019/10/03	17	12.48	39	12.60	12.55	-22	20,551	-0.11%
2019/10/02	18	12.52	0	0.00	12.40	18	19,129	0.09%
2019/10/01	4.6	12.81	0	0.00	12.85	4.6	18,562	0.02%
2019/09/27	15	12.75	0	0.00	12.75	15	18,647	0.08%
2019/09/25	1	12.80	0	0.00	12.85	1	21,143	0.00%
2019/09/24	53	12.85	0	0.00	12.90	53	21,140	0.25%
2019/09/23	4	12.83	40	12.93	12.80	-36	21,062	-0.17%
2019/09/19	25	12.67	0	0.00	12.75	25	20,400	0.12%
2019/09/18	3	12.33	0	0.00	12.45	3	19,723	0.02%
2019/09/16	8	12.29	0.6	12.35	12.30	7.4	20,123	0.04%
2019/09/12	2	12.33	0	0.00	12.25	2	20,284	0.01%
2019/09/11	3	12.27	0	0.00	12.30	3	20,609	0.01%
2019/09/10	2	12.28	0	0.00	12.30	2	20,811	0.01%
2019/09/09	1	12.25	0	0.00	12.25	1	20,857	0.00%
2019/09/06	7	12.33	0	0.00	12.25	7	20,924	0.03%
2019/09/05	1	12.25	0	0.00	12.35	1	21,157	0.00%
2019/09/03	2	12.20	0	0.00	12.20	2	22,444	0.01%
2019/09/02	1	12.25	0	0.00	12.25	1	22,875	0.00%
2019/08/28	1	12.25	0	0.00	12.25	1	24,762	0.00%
2019/08/26	6	12.08	0	0.00	12.05	6	25,454	0.02%
2019/08/23	6	12.20	0	0.00	12.20	6	25,491	0.02%
2019/08/22	7	12.25	0	0.00	12.30	7	25,413	0.03%
2019/08/21	1	12.30	0	0.00	12.30	1	25,569	0.00%
2019/08/19	0	0.00	10	12.51	12.50	-10	25,279	-0.04%
2019/08/16	4	12.40	0	0.00	12.50	4	25,381	0.02%
2019/08/14	12	12.64	0	0.00	12.65	12	25,443	0.05%
2019/08/13	11	13.39	4	13.40	13.40	7	24,937	0.03%
2019/08/08	3	13.35	0.2	13.40	13.35	2.8	23,843	0.01%
2019/08/07	10	13.35	10	13.30	13.30	0	23,835	0.00%
2019/08/06	10	12.97	1	13.00	13.15	9	23,884	0.04%
2019/08/05	5	13.25	0	0.00	13.25	5	23,735	0.02%
2019/08/02	19	13.28	28	13.30	13.30	-9	23,835	-0.04%
2019/07/31	4	13.43	0	0.00	13.40	4	23,808	0.02%
2019/07/29	3	13.45	0	0.00	13.45	3	24,092	0.01%
2019/07/26	0	0.00	3	13.43	13.45	-3	24,248	-0.01%
2019/07/25	0	0.00	25	13.45	13.45	-25	24,450	-0.10%
2019/07/24	5	13.36	0	0.00	13.30	5	24,777	0.02%
2019/07/23	0.8	13.40	5	13.45	13.35	-4.2	25,485	-0.02%
2019/07/19	5	13.35	0	0.00	13.30	5	26,063	0.02%
2019/07/18	1	13.25	0	0.00	13.30	1	26,096	0.00%
2019/07/17	5	13.32	0	0.00	13.35	5	25,998	0.02%
2019/07/16	24	13.36	0	0.00	13.35	24	25,934	0.09%
2019/07/15	24	13.49	0	0.00	13.50	24	25,743	0.09%
2019/07/10	3	13.45	0	0.00	13.45	3	25,915	0.01%
2019/07/09	9	13.35	10	13.30	13.30	-1	25,950	0.00%
2019/07/05	7	13.43	1	13.40	13.40	6	26,099	0.02%
2019/07/04	16	13.30	9	13.29	13.30	7	26,095	0.03%
2019/07/03	28	12.97	2	12.90	13.15	26	26,036	0.10%
2019/07/02	42	13.36	4	13.24	13.25	38	25,012	0.15%
2019/07/01	3	13.65	3	13.60	13.65	0	23,602	0.00%
2019/06/28	4	13.65	0	0.00	13.65	4	23,551	0.02%
2019/06/27	1	13.65	0	0.00	13.70	1	23,814	0.00%
2019/06/26	6	13.63	56	13.65	13.60	-50	24,015	-0.21%
2019/06/25	2	13.65	0	0.00	13.70	2	24,129	0.01%
2019/06/24	0	0.00	2	13.65	13.65	-2	24,432	-0.01%
2019/06/21	11	13.55	0	0.00	13.50	11	24,497	0.04%
2019/06/20	5	13.70	0	0.00	13.70	5	24,204	0.02%
2019/06/19	0	0.00	10	13.75	13.80	-10	23,961	-0.04%
2019/06/18	5	13.70	10	13.75	13.70	-5	23,797	-0.02%
2019/06/17	5	13.65	10	13.50	13.60	-5	23,937	-0.02%
2019/06/14	5	13.45	0.7	13.50	13.50	4.3	23,723	0.02%
2019/06/13	0	0.00	3	13.35	13.40	-3	23,748	-0.01%
2019/06/12	37	13.20	27.5	13.25	13.30	9.5	23,564	0.04%
2019/06/11	15	13.60	28.2	13.66	13.60	-13.2	22,669	-0.06%
2019/06/10	6	13.72	13	13.74	13.75	-7	22,516	-0.03%
2019/06/06	36	13.73	31	13.84	13.55	5	22,198	0.02%
2019/06/05	12	13.54	7	13.51	13.65	5	21,558	0.02%
2019/06/04	9	13.18	12	13.29	13.35	-3	21,161	-0.01%
2019/06/03	17	13.04	42	12.93	13.10	-25	21,471	-0.12%
2019/05/31	0	0.00	19	12.87	12.95	-19	21,664	-0.09%
2019/05/30	2	12.75	0	0.00	12.75	2	21,342	0.01%
2019/05/24	0	0.00	10	12.70	12.65	-10	22,314	-0.04%
2019/05/23	2	12.65	0	0.00	12.60	2	22,460	0.01%
2019/05/21	2	12.70	0	0.00	12.70	2	22,286	0.01%
2019/05/20	1	12.45	0	0.00	12.45	1	21,829	0.00%
2019/05/17	0	0.00	3.6	12.44	12.35	-3.6	21,715	-0.02%
2019/05/15	1	12.45	0	0.00	12.50	1	22,186	0.00%
2019/05/14	2	12.30	7	12.38	12.40	-5	22,276	-0.02%
2019/05/13	2	12.48	0	0.00	12.45	2	22,088	0.01%
2019/05/10	11	12.41	0	0.00	12.50	11	21,997	0.05%
2019/05/08	1	12.30	0	0.00	12.50	1	21,662	0.00%
2019/05/07	1	12.60	9	12.56	12.50	-8	21,626	-0.04%
2019/05/06	21	12.44	20	12.55	12.50	1	21,399	0.00%
2019/05/03	0	0.00	10	12.65	12.60	-10	21,137	-0.05%
2019/05/02	4	12.70	4	12.75	12.75	0	20,837	0.00%
2019/04/30	30	12.75	22	12.75	12.75	8	20,642	0.04%
2019/04/29	56	12.44	75	12.61	12.65	-19	20,241	-0.09%
2019/04/26	5	12.19	4	12.19	12.20	1	19,491	0.01%
2019/04/25	14	12.01	3	12.05	12.10	11	19,131	0.06%
2019/04/24	10	12.00	0	0.00	12.00	10	18,973	0.05%
2019/04/19	2	11.90	2	11.90	11.90	0	18,949	0.00%
2019/04/18	35	11.90	1	11.90	11.90	34	18,964	0.18%
2019/04/17	1	11.90	1	11.95	11.95	0	19,003	0.00%
2019/04/16	10	11.90	0	0.00	11.95	10	18,879	0.05%
2019/04/15	14	12.00	0	0.00	11.95	14	18,844	0.07%
2019/04/12	13	11.99	0	0.00	12.00	13	18,753	0.07%
2019/04/11	18	12.04	2	12.03	12.05	16	18,572	0.09%
2019/04/10	0	12.10	0	0.00	12.10	0	18,496	0.00%
2019/04/09	10	12.05	0	0.00	12.05	10	18,382	0.05%
2019/04/08	2	12.05	1	12.05	12.05	1	18,303	0.01%
2019/04/02	1	12.05	5	12.00	12.00	-4	18,020	-0.02%
2019/04/01	3	12.05	8	12.05	12.05	-5	17,875	-0.03%
2019/03/29	7	11.80	0	0.00	12.00	7	17,538	0.04%
2019/03/28	3	11.77	40	11.80	11.80	-37	17,402	-0.21%
2019/03/27	5	11.76	0	0.00	11.80	5	17,282	0.03%
2019/03/26	8	11.69	0	0.00	11.70	8	17,075	0.05%
2019/03/25	9	11.70	0	0.00	11.70	9	17,207	0.05%
2019/03/22	1	11.75	0	0.00	11.80	1	17,118	0.01%
2019/03/21	11	11.79	0	0.00	11.80	11	17,114	0.06%
2019/03/20	2	11.85	13	11.77	11.85	-11	17,059	-0.06%
2019/03/19	2	11.90	5	11.95	11.90	-3	16,686	-0.02%
2019/03/18	0	0.00	71	11.95	11.95	-71	16,684	-0.43%
2019/03/13	2	11.85	0	0.00	11.90	2	16,603	0.01%
2019/03/11	10	11.90	39	11.91	11.85	-29	16,506	-0.18%
2019/03/08	11	11.78	0	0.00	11.75	11	16,446	0.07%
2019/03/07	19	11.94	6	12.03	11.85	13	16,474	0.08%
2019/03/06	4	11.71	4	11.83	11.75	0	15,875	0.00%
2019/03/04	5	11.40	27.8	11.35	11.35	-22.8	15,342	-0.15%
2019/02/27	3	11.35	0	0.00	11.35	3	15,300	0.02%
2019/02/26	10	11.40	0	0.00	11.40	10	15,099	0.07%
2019/02/25	8	11.43	0	0.00	11.45	8	14,936	0.05%
2019/02/21	0	0.00	12.5	11.25	11.25	-12.5	14,074	-0.09%
2019/02/20	2	11.25	0	0.00	11.30	2	14,015	0.01%
2019/02/15	0	0.00	1	11.25	11.20	-1	14,233	-0.01%
2019/02/14	2	11.28	1.8	11.23	11.25	0.2	14,319	0.00%
2019/02/13	1	11.05	0	0.00	11.05	1	13,880	0.01%
2019/02/12	0	0.00	5	11.10	11.10	-5	13,905	-0.04%
2019/02/11	12	11.11	2	11.10	11.10	10	14,328	0.07%
2019/01/30	0	0.00	2	11.05	11.05	-2	14,660	-0.01%
2019/01/29	0	0.00	1	11.00	11.00	-1	14,581	-0.01%
2019/01/25	0	0.00	55	10.90	10.95	-55	14,479	-0.38%
2019/01/24	0	0.00	10	10.85	10.85	-10	14,444	-0.07%
2019/01/23	0	0.00	10	10.80	10.80	-10	14,890	-0.07%
2019/01/22	10	10.80	0	0.00	10.80	10	15,011	0.07%
2019/01/21	1	10.85	0	0.00	10.90	1	15,035	0.01%
2019/01/17	40.8	10.85	0	0.00	10.85	40.8	15,881	0.26%
2019/01/15	0	0.00	15	10.80	10.80	-15	16,783	-0.09%
2019/01/14	20	10.70	0	0.00	10.75	20	16,649	0.12%
2019/01/11	0	0.00	0.1	10.75	10.75	-0.1	16,931	0.00%
2019/01/02	1	10.35	0	0.00	10.30	1	20,286	0.00%
2018/12/25	1	10.25	0	0.00	10.25	1	21,515	0.00%
2018/12/21	1	10.25	0	0.00	10.25	1	22,630	0.00%
2018/12/20	0	0.00	1	10.30	10.30	-1	22,520	0.00%
2018/12/18	52	10.45	0	0.00	10.40	52	23,139	0.22%
2018/12/17	1	10.60	78	10.65	10.60	-77	23,086	-0.33%
2018/12/13	0	0.00	0.2	10.70	10.75	-0.2	23,285	0.00%
2018/12/12	2	10.70	0	0.00	10.70	2	23,488	0.01%
2018/12/11	0	0.00	7.1	10.70	10.75	-7.1	23,835	-0.03%
2018/12/07	0	0.00	1	10.65	10.65	-1	24,708	0.00%
2018/12/06	0	0.00	5	10.60	10.60	-5	24,943	-0.02%
2018/12/05	0.6	10.70	0	0.00	10.70	0.6	25,117	0.00%
2018/12/03	0	0.00	11.4	10.65	10.65	-11.4	25,925	-0.04%
2018/11/30	0	0.00	5.2	10.55	10.55	-5.2	27,469	-0.02%
2018/11/28	0	0.00	2	10.55	10.65	-2	29,189	-0.01%
2018/11/20	2	10.70	0	0.00	10.60	2	31,617	0.01%
2018/11/14	0	0.00	12	10.65	10.75	-12	34,115	-0.04%
2018/11/08	1	10.65	0	0.00	10.65	1	34,590	0.00%
2018/11/02	1	10.20	0	0.00	10.25	1	35,425	0.00%
2018/11/01	0	0.00	7	10.15	10.20	-7	35,496	-0.02%
2018/10/31	0	0.00	6	10.16	10.20	-6	35,768	-0.02%
2018/10/29	0	0.00	1	10.05	10.05	-1	35,505	0.00%
2018/10/26	5.6	9.96	5	10.10	10.05	0.6	35,975	0.00%
2018/10/24	4	10.11	0	0.00	10.05	4	36,192	0.01%
2018/10/23	19	10.39	0	0.00	10.30	19	35,953	0.05%
2018/10/22	12	10.51	0	0.00	10.55	12	36,000	0.03%
2018/10/19	0	0.00	2	10.25	10.45	-2	36,142	-0.01%
2018/10/18	6	10.31	0	0.00	10.40	6	36,238	0.02%
2018/10/17	5	10.45	20	10.50	10.50	-15	36,104	-0.04%
2018/10/16	5	10.70	4	10.65	10.65	1	35,901	0.00%
2018/10/15	4	10.68	6	10.70	10.65	-2	35,864	-0.01%
2018/10/12	0	0.00	12	10.57	10.70	-12	35,651	-0.03%
2018/10/11	5	10.45	2	10.55	10.45	3	35,340	0.01%
2018/10/08	100	10.85	4	10.93	10.95	96	33,828	0.28%
2018/10/05	0	0.00	10.2	10.80	10.85	-10.2	33,762	-0.03%
2018/10/02	0	0.00	2	11.20	11.25	-2	33,764	-0.01%
2018/09/28	0	0.00	51	11.05	11.10	-51	34,062	-0.15%
2018/09/27	0	0.00	2	11.10	11.05	-2	34,050	-0.01%
2018/09/26	13.6	11.13	0	0.00	11.05	13.6	34,116	0.04%
2018/09/25	0	0.00	14	10.92	11.00	-14	34,015	-0.04%
2018/09/20	0	0.00	6	10.95	10.95	-6	34,227	-0.02%
2018/09/19	0	0.00	3	10.95	10.95	-3	34,239	-0.01%
2018/09/18	0	0.00	1	10.80	10.85	-1	34,135	0.00%
2018/09/13	0	0.00	1	10.90	10.95	-1	33,336	0.00%
2018/09/12	4	10.60	0	0.00	10.70	4	32,950	0.01%
2018/09/11	0	0.00	4	10.55	10.55	-4	32,807	-0.01%
2018/09/10	6	10.70	5	10.55	10.55	1	32,732	0.00%
2018/09/07	4	10.75	100	10.70	10.65	-96	32,650	-0.29%
2018/09/06	3	10.65	11.6	10.55	10.55	-8.6	32,230	-0.03%
2018/09/05	3	11.13	1	11.15	11.10	2	30,621	0.01%
2018/09/04	1	11.15	11	11.20	11.20	-10	29,357	-0.03%
2018/09/03	101	11.20	4	11.20	11.20	97	29,023	0.33%	大買/
2018/08/30	10	11.10	5	11.10	11.10	5	28,746	0.02%
2018/08/28	13	11.25	0	0.00	11.20	13	28,523	0.05%
2018/08/27	7	11.25	5	11.20	11.25	2	28,033	0.01%
2018/08/23	9	11.05	75	11.06	11.00	-66	28,050	-0.24%
2018/08/22	19	11.00	0	0.00	11.00	19	27,843	0.07%
2018/08/21	2	10.75	0	0.00	10.80	2	26,787	0.01%
2018/08/17	5	10.39	0.1	10.40	10.40	4.9	25,796	0.02%
2018/08/16	1	10.35	30.9	10.35	10.35	-29.9	25,640	-0.12%
2018/08/15	4	10.35	0	0.00	10.35	4	25,556	0.02%
2018/08/14	14	10.39	0	0.00	10.45	14	25,459	0.05%
2018/08/13	6	10.43	0	0.00	10.40	6	25,417	0.02%
2018/08/10	11	10.45	3	10.50	10.45	8	24,773	0.03%
2018/08/08	0	0.00	8	10.20	10.25	-8	24,152	-0.03%
2018/08/06	0	0.00	1	10.10	10.15	-1	24,187	0.00%
2018/08/03	20	9.99	0	0.00	10.05	20	24,349	0.08%
2018/08/02	9	9.98	0	0.00	9.98	9	24,515	0.04%
2018/08/01	6	10.09	1	10.10	10.10	5	24,181	0.02%
2018/07/31	30	10.07	6	10.05	10.10	24	24,097	0.10%
2018/07/30	22	9.95	5	9.93	9.97	17	23,304	0.07%
2018/07/25	22	9.74	0	0.00	9.72	22	22,881	0.10%
2018/07/20	0.9	9.58	10	9.54	9.58	-9.1	22,650	-0.04%
2018/07/16	1	9.65	0	0.00	9.60	1	22,807	0.00%
2018/07/12	0	0.00	1	9.45	9.57	-1	22,632	0.00%
2018/07/11	1	9.43	0	0.00	9.46	1	22,515	0.00%
2018/07/10	11	9.49	2	9.45	9.49	9	22,451	0.04%
2018/07/06	1	9.20	32.5	9.21	9.21	-31.5	21,646	-0.15%
2018/07/05	1	9.31	0	0.00	9.29	1	21,957	0.00%
2018/07/04	1	9.35	0	0.00	9.38	1	22,200	0.00%
2018/07/03	22	9.40	0	0.00	9.38	22	22,338	0.10%
2018/07/02	3	9.50	50	9.59	9.49	-47	22,035	-0.21%
2018/06/29	3	9.34	0	0.00	9.41	3	21,560	0.01%
2018/06/26	0	0.00	1	9.47	9.46	-1	21,376	0.00%
2018/06/25	6	9.48	0	0.00	9.52	6	21,296	0.03%
2018/06/22	3	9.46	0	0.00	9.47	3	21,444	0.01%
2018/06/20	0	0.00	20	9.55	9.58	-20	21,763	-0.09%
2018/06/19	5	9.60	0	0.00	9.56	5	22,657	0.02%
2018/06/13	0.7	9.71	0	0.00	9.71	0.7	22,044	0.00%
2018/06/11	1	9.79	0	0.00	9.82	1	21,931	0.00%
2018/06/08	1	9.64	2	9.72	9.69	-1	21,642	0.00%
2018/06/07	10	9.64	15.7	9.61	9.74	-5.7	21,194	-0.03%
2018/06/06	22	9.40	1	9.43	9.44	21	20,754	0.10%
2018/06/05	2	9.32	0	0.00	9.31	2	20,406	0.01%
2018/06/04	2	9.25	0	0.00	9.27	2	20,124	0.01%
2018/06/01	0	0.00	20	9.17	9.21	-20	20,048	-0.10%
2018/05/31	7	9.15	0	0.00	9.15	7	19,846	0.04%
2018/05/30	3	9.26	0	0.00	9.23	3	19,037	0.02%
2018/05/28	0	0.00	83	9.32	9.33	-83	18,757	-0.44%
2018/05/25	0	0.00	50	9.31	9.30	-50	18,877	-0.26%
2018/05/24	2	9.29	0	0.00	9.30	2	18,946	0.01%
2018/05/23	1	9.24	0	0.00	9.25	1	19,274	0.01%
2018/05/22	2	9.29	0	0.00	9.27	2	19,354	0.01%
2018/05/21	7	9.32	0	0.00	9.32	7	19,297	0.04%
2018/05/18	1	9.28	0	0.00	9.32	1	19,112	0.01%
2018/05/15	1	9.28	0	0.00	9.25	1	19,272	0.01%
2018/05/14	5	9.26	3	9.26	9.28	2	19,543	0.01%
2018/05/11	30	9.19	0	0.00	9.23	30	19,390	0.15%
2018/05/09	0	0.00	3	9.09	9.05	-3	18,673	-0.02%
2018/05/08	0	0.00	1	9.09	9.09	-1	18,559	-0.01%
2018/05/07	1	9.01	0	0.00	9.04	1	18,757	0.01%
2018/05/04	5	9.00	0	0.00	9.00	5	18,723	0.03%
2018/05/02	3	9.10	0	0.00	9.12	3	18,453	0.02%
2018/04/30	0	0.00	2	9.01	9.12	-2	18,541	-0.01%
2018/04/25	3	8.88	10	8.87	8.89	-7	18,161	-0.04%
2018/04/24	1	8.93	11	8.90	8.92	-10	18,177	-0.06%
2018/04/23	2	8.90	0	0.00	8.93	2	18,153	0.01%
2018/04/17	10	8.81	0	0.00	8.82	10	18,516	0.05%
2018/04/16	0	0.00	30	8.87	8.87	-30	18,549	-0.16%
2018/04/13	13	8.88	0	0.00	8.87	13	18,467	0.07%
2018/04/12	2	8.88	0	0.00	8.89	2	18,466	0.01%
2018/04/11	22	8.91	1	8.95	8.90	21	18,271	0.11%
2018/04/10	0	0.00	57	8.81	8.84	-57	17,584	-0.32%
2018/04/09	6	8.68	0	0.00	8.71	6	16,977	0.04%
2018/04/02	3	8.73	0	0.00	8.72	3	16,398	0.02%
2018/03/23	11	8.70	0	0.00	8.73	11	14,992	0.07%
2018/03/22	1	8.73	0	0.00	8.78	1	14,498	0.01%
2018/03/16	0	0.00	20	8.67	8.67	-20	13,138	-0.15%
2018/03/14	45	8.68	2	8.68	8.66	43	12,718	0.34%
2018/03/12	20	8.69	0	0.00	8.69	20	12,574	0.16%
2018/02/27	1	8.64	0	0.00	8.64	1	12,664	0.01%
2018/02/23	0	0.00	11	8.79	8.73	-11	12,346	-0.09%
2018/02/22	0	0.00	1	8.57	8.70	-1	12,152	-0.01%
2018/02/21	10	8.55	12	8.57	8.59	-2	12,009	-0.02%
2018/02/09	0	0.00	20	8.36	8.40	-20	11,638	-0.17%
2018/02/05	20	8.56	0	0.00	8.59	20	10,558	0.19%
2018/01/31	8	8.60	0	0.00	8.64	8	10,337	0.08%
2018/01/30	36	8.66	0	0.00	8.67	36	10,216	0.35%
2018/01/29	0	0.00	10	8.76	8.76	-10	9,807	-0.10%
2018/01/26	0	0.00	40	8.76	8.78	-40	9,842	-0.41%
2018/01/24	10	8.78	0	0.00	8.77	10	9,600	0.10%
2018/01/22	3	8.86	0	0.00	8.86	3	9,163	0.03%
2018/01/17	0	0.00	30	8.82	8.82	-30	8,829	-0.34%
2018/01/16	23	8.72	0	0.00	8.78	23	8,638	0.27%
2018/01/15	0	0.00	2	8.75	8.74	-2	8,494	-0.02%
2018/01/12	10	8.61	0	0.00	8.63	10	8,014	0.12%
2018/01/11	10	8.54	1	8.51	8.54	9	7,682	0.12%
2018/01/10	3	8.49	30	8.50	8.53	-27	7,633	-0.35%
2018/01/09	0	0.00	5	8.48	8.49	-5	7,385	-0.07%
2018/01/05	0	0.00	24	8.42	8.44	-24	7,331	-0.33%
2018/01/04	0	0.00	2	8.40	8.41	-2	7,277	-0.03%
2018/01/03	0	0.00	0.3	8.38	8.40	-0.3	7,404	0.00%
2018/01/02	5	8.39	0	0.00	8.40	5	7,390	0.07%