新光金 (2888)-美好-蘆洲券商分點個股進出

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

新光金

(2888)

可現股當沖

股價
11.70
漲跌
▲0.05
漲幅
+0.43%
成交量
53,500張
產業
上市金融類股
1338人加入追蹤

立即追蹤
本地時間:14:30(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

新光金 (2888)籌碼相關－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/11/22	2	11.65	1	11.65	11.70	1	186,597	0.00%
2024/11/21	3	11.62	31	11.60	11.65	-28	206,782	-0.01%
2024/11/20	5	11.59	70	11.60	11.60	-65	222,657	-0.03%
2024/11/19	1	11.60	89	11.52	11.60	-88	233,184	-0.04%
2024/11/18	0	0.00	103	11.35	11.45	-103	236,834	-0.04%	大賣/鉅額交易
2024/11/15	3	11.30	1	11.30	11.30	2	239,002	0.00%
2024/11/14	1.2	11.19	230	11.20	11.20	-228.8	239,757	-0.10%	大賣/鉅額交易
2024/11/13	1	11.25	30.3	11.25	11.25	-29.3	240,975	-0.01%
2024/11/12	0.1	11.25	1	11.30	11.30	-0.9	242,180	0.00%
2024/11/11	1	11.40	1	11.40	11.40	0	246,336	0.00%
2024/11/08	1	11.40	7	11.40	11.45	-6	247,627	0.00%
2024/11/07	0	0.00	135	11.40	11.45	-135	248,150	-0.05%	大賣/鉅額交易
2024/11/06	2	11.40	41.7	11.36	11.35	-39.7	248,745	-0.02%
2024/11/05	2	11.35	80	11.40	11.40	-78	251,845	-0.03%
2024/11/04	2	11.30	140.9	11.35	11.35	-138.9	255,357	-0.05%	大賣/鉅額交易
2024/11/01	1	11.25	45	11.27	11.30	-44	257,118	-0.02%
2024/10/30	1	11.30	299	11.33	11.35	-298	257,422	-0.12%	大賣/鉅額交易
2024/10/25	1	11.40	1	11.45	11.45	0	260,453	0.00%
2024/10/24	2.5	11.37	0	0.00	11.35	2.5	262,332	0.00%
2024/10/23	1.1	11.40	1	11.40	11.40	0.1	264,217	0.00%
2024/10/22	1	11.35	18	11.40	11.35	-17	267,100	-0.01%
2024/10/21	4	11.45	17	11.48	11.50	-13	269,515	0.00%
2024/10/18	5	11.55	11	11.60	11.60	-6	271,570	0.00%
2024/10/17	0	0.00	10	11.60	11.60	-10	272,304	0.00%
2024/10/16	50.1	11.40	4	11.45	11.40	46.1	275,759	0.02%
2024/10/15	139	11.50	110	11.41	11.55	29	276,652	0.01%	大買/大賣/
2024/10/14	3	11.70	514.5	11.75	11.75	-511.5	277,933	-0.18%	大賣/鉅額交易
2024/10/11	5	11.95	9	11.95	11.90	-4	281,849	0.00%
2024/10/09	17.5	12.09	81	11.97	11.95	-63.5	289,912	-0.02%
2024/10/08	5	12.10	10.5	12.09	12.10	-5.5	295,206	0.00%
2024/10/07	2	12.10	42.3	12.11	12.05	-40.3	294,238	-0.01%
2024/10/04	123	12.05	31.1	12.01	12.10	91.9	294,279	0.03%	大買/
2024/10/01	22.1	11.96	12	12.00	11.90	10.1	293,979	0.00%
2024/09/30	4.2	12.00	19	12.00	12.05	-14.8	293,414	-0.01%
2024/09/27	1	12.00	10.1	11.99	12.00	-9.1	294,446	0.00%
2024/09/26	1	12.00	63	12.01	12.00	-62	295,138	-0.02%
2024/09/25	50	11.96	6.6	11.90	12.00	43.5	294,330	0.01%
2024/09/24	80.4	11.97	184.7	12.00	11.95	-104.3	292,071	-0.04%	大賣/鉅額交易
2024/09/23	43.7	11.89	593.2	12.05	11.85	-549.5	289,749	-0.19%	大賣/鉅額交易
2024/09/20	155.9	12.28	34.3	12.35	12.25	121.6	284,208	0.04%	大買/鉅額交易
2024/09/19	390	12.56	36	12.69	12.70	354	278,759	0.13%	大買/鉅額交易
2024/09/18	383.3	12.36	121.3	12.49	12.30	262.1	277,709	0.09%	大買/大賣/鉅額交易
2024/09/16	5.6	13.30	23.2	13.30	13.35	-17.6	267,047	-0.01%
2024/09/13	2	13.33	53.7	13.38	13.40	-51.7	267,474	-0.02%
2024/09/12	12	13.31	134.4	13.34	13.30	-122.4	267,123	-0.05%	大賣/鉅額交易
2024/09/11	118	13.45	386.2	13.42	13.50	-268.2	261,475	-0.10%	大買/大賣/鉅額交易
2024/09/10	2.1	13.00	71.3	13.02	13.00	-69.2	254,130	-0.03%
2024/09/09	21.1	12.98	1,424	13.00	13.10	-1,403	253,586	-0.55%	大賣/鉅額交易
2024/09/06	22	12.90	330	12.85	12.95	-308	251,830	-0.12%	大賣/鉅額交易
2024/09/05	29.2	13.01	147	13.07	12.95	-117.8	250,336	-0.05%	大賣/鉅額交易
2024/09/04	5	12.76	191	12.82	12.80	-186	247,921	-0.08%	大賣/鉅額交易
2024/09/03	28	12.96	57.5	12.99	12.95	-29.5	243,251	-0.01%
2024/09/02	29	12.94	20.8	12.91	12.95	8.2	240,602	0.00%
2024/08/30	4	12.90	794.4	12.92	12.90	-790.4	242,022	-0.33%	大賣/鉅額交易
2024/08/29	12.2	12.95	10.4	12.99	13.00	1.8	244,803	0.00%
2024/08/28	37.2	13.03	100	13.00	13.00	-62.8	247,574	-0.03%
2024/08/27	64.2	12.96	231	12.95	12.90	-166.9	243,094	-0.07%	大賣/鉅額交易
2024/08/26	788.5	13.19	367.8	13.14	13.00	420.8	235,655	0.18%	大買/大賣/鉅額交易
2024/08/23	70.3	12.07	820.7	12.29	12.45	-750.4	210,988	-0.36%	大賣/鉅額交易
2024/08/21	245	12.40	1,842.4	12.38	12.45	-1,597.4	190,283	-0.84%	大買/大賣/鉅額交易
2024/08/20	434	11.59	1,306.2	11.25	11.80	-872.2	174,213	-0.50%	大買/大賣/鉅額交易
2024/08/19	79	11.16	97.4	11.12	11.10	-18.4	163,049	-0.01%
2024/08/16	67	10.84	9.6	10.80	10.85	57.4	158,972	0.04%
2024/08/15	5	10.75	382	10.75	10.75	-377	156,658	-0.24%	大賣/鉅額交易
2024/08/14	29.2	10.70	22.1	10.70	10.70	7.1	155,819	0.00%
2024/08/13	57	10.64	28.3	10.72	10.70	28.7	154,151	0.02%
2024/08/12	7.1	10.54	55	10.55	10.65	-47.9	153,040	-0.03%
2024/08/09	0	0.00	14	10.53	10.55	-14	148,916	-0.01%
2024/08/08	35	10.29	47	10.24	10.30	-12	147,941	-0.01%
2024/08/07	4	10.45	13	10.49	10.45	-9	147,577	-0.01%
2024/08/06	406.5	10.23	182	10.16	10.20	224.5	147,643	0.15%	大買/大賣/鉅額交易
2024/08/05	366.4	10.33	59.6	10.25	10.15	306.8	145,686	0.21%	大買/鉅額交易
2024/08/02	20	11.00	85	10.94	11.00	-65	142,209	-0.05%
2024/08/01	28.5	10.85	35	10.88	10.95	-6.5	140,593	0.00%
2024/07/31	24	10.80	54	10.81	10.85	-30	141,850	-0.02%
2024/07/30	3.2	10.68	43.2	10.64	10.75	-40	141,688	-0.03%
2024/07/29	56	10.73	12	10.71	10.65	44	140,681	0.03%
2024/07/26	52.1	10.61	25.6	10.54	10.70	26.5	139,497	0.02%
2024/07/23	138	10.76	67.1	10.80	10.80	70.9	139,545	0.05%	大買/
2024/07/22	372	10.46	14.5	10.34	10.50	357.5	137,585	0.26%	大買/鉅額交易
2024/07/19	296	10.84	98	10.86	10.85	198	134,224	0.15%	大買/鉅額交易
2024/07/18	171	11.29	70	11.25	11.25	101	131,405	0.08%	大買/鉅額交易
2024/07/17	33	11.48	55	11.46	11.45	-22	128,990	-0.02%
2024/07/16	200	11.38	7	11.44	11.45	193	127,568	0.15%	大買/鉅額交易
2024/07/15	55.5	11.84	327.7	11.71	11.75	-272.2	123,689	-0.22%	大賣/鉅額交易
2024/07/12	82	12.00	377.4	12.04	11.95	-295.4	120,341	-0.25%	大賣/鉅額交易
2024/07/11	109.2	11.83	313	11.81	11.80	-203.8	115,513	-0.18%	大買/大賣/鉅額交易
2024/07/10	138.3	11.51	379.4	11.61	11.85	-241.1	110,322	-0.22%	大買/大賣/鉅額交易
2024/07/09	235.5	11.03	190.1	11.08	11.00	45.3	100,892	0.04%	大買/大賣/
2024/07/08	2	10.18	41.1	10.17	10.20	-39.1	92,744	-0.04%
2024/07/05	130	10.05	10	10.10	10.15	120	91,158	0.13%	大買/鉅額交易
2024/07/04	2	10.35	106	10.46	10.40	-104	89,272	-0.12%	大賣/鉅額交易
2024/07/03	34	10.39	752.7	10.20	10.40	-718.7	88,204	-0.81%	大賣/鉅額交易
2024/07/02	182	9.99	605	10.01	10.10	-423	85,674	-0.49%	大買/大賣/鉅額交易
2024/07/01	4	9.97	183	9.98	9.96	-179	82,921	-0.22%	大賣/鉅額交易
2024/06/28	24	9.78	52	9.82	9.84	-28	81,013	-0.03%
2024/06/27	36	9.61	13	9.63	9.62	23	79,424	0.03%
2024/06/26	208	9.74	241	9.70	9.67	-33	79,007	-0.04%	大買/大賣/
2024/06/25	168	9.79	8.3	9.78	9.80	159.7	78,661	0.20%	大買/鉅額交易
2024/06/24	39	9.82	4	9.86	9.80	35	78,015	0.04%
2024/06/21	16	9.67	24.6	9.80	9.82	-8.6	77,000	-0.01%
2024/06/20	229.4	9.67	45	9.72	9.65	184.4	73,537	0.25%	大買/鉅額交易
2024/06/19	614	9.66	97.4	9.73	9.71	516.6	72,838	0.71%	大買/鉅額交易
2024/06/18	21	9.40	86	9.45	9.65	-65	71,503	-0.09%
2024/06/17	106	9.40	11	9.42	9.42	95	70,419	0.13%	大買/
2024/06/14	38	9.33	7	9.43	9.43	31	70,165	0.04%
2024/06/13	200	9.31	38	9.32	9.28	162	69,784	0.23%	大買/鉅額交易
2024/06/12	218	9.33	32	9.40	9.42	186	69,158	0.27%	大買/鉅額交易
2024/06/11	154	9.68	40	9.62	9.60	114	67,568	0.17%	大買/鉅額交易
2024/06/07	282.4	9.87	127	9.85	9.73	155.4	65,938	0.24%	大買/大賣/鉅額交易
2024/06/06	75	9.32	20	9.37	9.38	55	62,407	0.09%
2024/06/05	89	9.33	4.7	9.33	9.28	84.3	61,846	0.14%
2024/06/04	218.2	9.55	39.7	9.38	9.35	178.5	61,221	0.29%	大買/鉅額交易
2024/06/03	52	9.62	165.4	9.76	9.92	-113.4	58,058	-0.20%	大賣/鉅額交易
2024/05/31	24.2	9.46	249	9.39	9.45	-224.8	53,299	-0.42%	大賣/鉅額交易
2024/05/30	19	8.97	255	8.95	8.94	-236	48,276	-0.49%	大賣/鉅額交易
2024/05/29	32.2	9.03	10	9.09	8.99	22.2	48,106	0.05%
2024/05/28	270	8.99	64	8.91	9.00	206	46,982	0.44%	大買/鉅額交易
2024/05/27	0	0.00	35	8.80	8.79	-35	46,765	-0.07%
2024/05/24	13	8.73	115	8.76	8.78	-102	47,005	-0.22%	大賣/鉅額交易
2024/05/23	159	8.83	70	8.82	8.81	89	46,982	0.19%	大買/
2024/05/22	1	8.95	5.7	8.96	8.95	-4.7	46,707	-0.01%
2024/05/21	67	8.95	0	0.00	8.92	67	46,506	0.14%
2024/05/20	0	0.00	73.5	9.06	9.04	-73.5	46,029	-0.16%
2024/05/17	107	9.02	0	0.00	9.03	107	45,859	0.23%	大買/鉅額交易
2024/05/16	70	9.04	17	9.05	9.05	53	45,805	0.12%
2024/05/15	2	9.00	37	9.03	9.03	-35	45,680	-0.08%
2024/05/14	8	8.93	110	8.91	8.93	-102	45,203	-0.23%	大賣/鉅額交易
2024/05/13	22	8.96	2	8.99	8.99	20	44,780	0.04%
2024/05/10	1.3	9.00	142.2	9.04	9.07	-140.8	44,245	-0.32%	大賣/鉅額交易
2024/05/09	99.2	8.98	69	9.11	8.86	30.2	43,059	0.07%
2024/05/08	57	8.84	29	8.86	8.93	28	41,563	0.07%
2024/05/07	8	8.88	11.7	8.82	8.84	-3.7	41,016	-0.01%
2024/05/06	32	8.98	117	8.96	8.95	-85	40,372	-0.21%	大賣/
2024/05/03	11.2	8.65	492.1	8.81	8.66	-480.9	37,880	-1.27%	大賣/鉅額交易
2024/05/02	10	8.62	0	0.00	8.66	10	36,918	0.03%
2024/04/30	38.2	8.63	119	8.63	8.63	-80.8	36,501	-0.22%	大賣/
2024/04/29	45.2	8.62	131.5	8.68	8.76	-86.3	35,706	-0.24%	大賣/
2024/04/26	0	8.34	23	8.38	8.35	-23	33,592	-0.07%
2024/04/25	18	8.32	0.5	8.31	8.35	17.5	33,729	0.05%
2024/04/24	0	0.00	210	8.43	8.39	-210	34,132	-0.62%	大賣/鉅額交易
2024/04/23	0	0.00	60.3	8.31	8.37	-60.3	34,449	-0.18%
2024/04/22	0	0.00	357.2	8.22	8.26	-357.2	34,525	-1.03%	大賣/鉅額交易
2024/04/19	47.2	8.11	105.1	8.08	8.07	-57.9	34,855	-0.17%	大賣/
2024/04/18	0.3	8.15	102	8.17	8.22	-101.7	34,799	-0.29%	大賣/鉅額交易
2024/04/17	58	8.12	0	0.00	8.12	58	34,774	0.17%
2024/04/16	157	8.08	0.3	8.10	8.05	156.7	34,753	0.45%	大買/鉅額交易
2024/04/15	23	8.21	10	8.21	8.19	13	34,260	0.04%
2024/04/12	208	8.27	150	8.27	8.26	58	34,176	0.17%	大買/大賣/
2024/04/11	96.2	8.36	0	0.00	8.36	96.2	33,823	0.28%
2024/04/10	605	8.42	54.2	8.41	8.39	550.8	33,514	1.64%	大買/鉅額交易
2024/04/09	5	8.09	2	8.14	8.16	3	32,367	0.01%
2024/04/08	15	8.03	100	8.02	8.03	-85	31,914	-0.27%
2024/04/03	971	8.04	3.3	8.07	8.03	967.7	31,801	3.04%	大買/鉅額交易
2024/04/02	300	8.07	0	0.00	8.07	300	31,732	0.95%	大買/鉅額交易
2024/04/01	14	8.12	12	8.11	8.12	2	31,792	0.01%
2024/03/29	10	8.10	5.1	8.08	8.07	4.9	31,883	0.02%
2024/03/28	6	8.08	0	0.00	8.06	6	31,804	0.02%
2024/03/27	40	8.11	10	8.09	8.12	30	31,321	0.10%
2024/03/26	111	8.09	1	8.15	8.08	110	31,237	0.35%	大買/鉅額交易
2024/03/25	70	8.10	0	0.00	8.08	70	31,263	0.22%
2024/03/22	19	8.10	0	0.00	8.13	19	31,364	0.06%
2024/03/21	2	8.14	5	8.14	8.17	-3	31,149	-0.01%
2024/03/20	48	8.05	15	8.05	8.03	33	31,175	0.11%
2024/03/19	34	8.15	0	0.00	8.12	34	30,743	0.11%
2024/03/18	5	8.29	0	0.00	8.25	5	30,096	0.02%
2024/03/15	12	8.33	22	8.34	8.38	-10	29,970	-0.03%
2024/03/14	30	8.39	25	8.40	8.42	5	30,030	0.02%
2024/03/13	16	8.31	71	8.32	8.31	-55	29,746	-0.18%
2024/03/12	15	8.28	5	8.29	8.31	10	29,552	0.03%
2024/03/11	26	8.21	0	0.00	8.25	26	29,530	0.09%
2024/03/08	4	8.24	20	8.23	8.18	-16	29,363	-0.05%
2024/03/07	15.1	8.15	3	8.15	8.12	12.1	28,848	0.04%
2024/03/06	42.4	8.18	18	8.19	8.20	24.4	28,842	0.08%
2024/03/05	121	8.12	0.5	8.12	8.10	120.5	28,944	0.42%	大買/鉅額交易
2024/03/04	52.2	8.19	1	8.18	8.18	51.2	28,494	0.18%
2024/03/01	19	8.24	0	0.00	8.22	19	28,151	0.07%
2024/02/29	7.1	8.22	3	8.22	8.29	4.1	28,403	0.01%
2024/02/27	50	8.26	0	0.00	8.25	50	28,829	0.17%
2024/02/26	11	8.33	20.1	8.31	8.31	-9.1	28,398	-0.03%
2024/02/23	41.4	8.34	64.1	8.34	8.33	-22.8	28,338	-0.08%
2024/02/22	6	8.40	0.2	8.41	8.41	5.8	28,649	0.02%
2024/02/21	12	8.38	0	0.00	8.39	12	28,704	0.04%
2024/02/20	40.2	8.42	16	8.45	8.41	24.2	28,700	0.08%
2024/02/19	14	8.36	9	8.41	8.47	5	28,765	0.02%
2024/02/16	53.3	8.31	30	8.31	8.30	23.3	28,875	0.08%
2024/02/15	27	8.35	1	8.37	8.33	26	28,432	0.09%
2024/02/05	0	0.00	5	8.40	8.41	-5	28,268	-0.02%
2024/02/02	12	8.43	0	0.00	8.45	12	28,107	0.04%
2024/02/01	15	8.47	2	8.47	8.48	13	28,014	0.05%
2024/01/31	12	8.46	16	8.48	8.40	-4	27,929	-0.01%
2024/01/30	47	8.56	35	8.54	8.52	12	27,756	0.04%
2024/01/29	0	0.00	7	8.65	8.65	-7	27,732	-0.03%
2024/01/26	15	8.59	5	8.61	8.62	10	27,779	0.04%
2024/01/25	2	8.55	5	8.56	8.57	-3	27,779	-0.01%
2024/01/23	20	8.48	0	0.00	8.51	20	27,508	0.07%
2024/01/19	44.8	8.31	3	8.31	8.42	41.8	27,456	0.15%
2024/01/18	35	8.35	10	8.36	8.35	25	27,164	0.09%
2024/01/17	157.1	8.47	1	8.52	8.45	156.1	26,562	0.59%	大買/鉅額交易
2024/01/16	76	8.62	1	8.61	8.60	75	25,617	0.29%
2024/01/15	12.2	8.73	0	0.00	8.75	12.2	25,075	0.05%
2024/01/12	4	8.83	53	8.91	8.92	-49	25,042	-0.20%
2024/01/11	0	0.00	27	8.83	8.83	-27	24,611	-0.11%
2024/01/10	1	8.72	11	8.75	8.72	-10	24,524	-0.04%
2024/01/09	0	0.00	0.2	8.72	8.72	-0.2	24,463	0.00%
2024/01/08	5	8.82	3	8.86	8.81	2	24,350	0.01%
2024/01/05	5	8.73	1	8.77	8.75	4	24,187	0.02%
2024/01/04	0	0.00	100.8	8.73	8.71	-100.8	24,636	-0.41%
2024/01/03	7.2	8.74	0	0.00	8.74	7.2	24,902	0.03%
2024/01/02	3.2	8.80	0	0.00	8.84	3.2	24,558	0.01%
2023/12/29	28.2	8.86	3	8.88	8.85	25.2	24,755	0.10%
2023/12/28	11	8.86	52	8.88	8.88	-41	25,290	-0.16%
2023/12/27	3	8.81	284.8	8.86	8.87	-281.8	25,500	-1.10%	大賣/鉅額交易
2023/12/26	11	8.78	1	8.80	8.77	10	25,423	0.04%
2023/12/25	2	8.70	1.2	8.69	8.69	0.8	25,339	0.00%
2023/12/22	105	8.69	0	0.00	8.69	105	25,432	0.41%	大買/鉅額交易
2023/12/21	8	8.70	0	0.00	8.70	8	25,525	0.03%
2023/12/20	13	8.69	0	0.00	8.69	13	25,506	0.05%
2023/12/19	33.2	8.68	6.4	8.70	8.68	26.8	25,529	0.10%
2023/12/18	5	8.79	10.6	8.78	8.77	-5.6	25,942	-0.02%
2023/12/15	7	8.85	107	8.85	8.83	-100	26,174	-0.38%	大賣/
2023/12/14	0	0.00	10	8.77	8.78	-10	25,982	-0.04%
2023/12/13	107	8.65	25	8.68	8.66	82	25,700	0.32%	大買/
2023/12/12	27	8.65	4	8.68	8.68	23	26,086	0.09%
2023/12/11	189.1	8.63	13.8	8.66	8.71	175.3	26,011	0.67%	大買/鉅額交易
2023/12/08	4	8.81	1	8.83	8.84	3	25,361	0.01%
2023/12/07	4	8.86	3	8.86	8.83	1	25,319	0.00%
2023/12/06	10	8.88	0	0.00	8.86	10	25,853	0.04%
2023/12/05	76.2	8.89	0	0.00	8.88	76.2	25,961	0.29%
2023/12/04	7.5	8.95	0	0.00	8.95	7.5	25,904	0.03%
2023/12/01	57	8.99	15	8.94	8.94	42	26,188	0.16%
2023/11/30	3.5	9.02	2	9.01	9.01	1.5	25,964	0.01%
2023/11/29	6	9.05	0	0.00	9.02	6	25,800	0.02%
2023/11/28	3	9.06	10	9.07	9.05	-7	26,005	-0.03%
2023/11/27	6	9.07	4	9.08	9.03	2	26,276	0.01%
2023/11/24	119	9.11	15	9.12	9.09	104	26,208	0.40%	大買/鉅額交易
2023/11/23	10	9.02	11	9.01	9.04	-1	25,719	0.00%
2023/11/22	16	9.06	0	0.00	9.04	16	26,193	0.06%
2023/11/21	16	9.07	11	9.13	9.10	5	26,275	0.02%
2023/11/20	14	9.03	0	0.00	9.06	14	25,938	0.05%
2023/11/17	6	9.07	1	9.06	9.05	5	25,940	0.02%
2023/11/16	0	0.00	3	9.07	9.07	-3	25,964	-0.01%
2023/11/15	1	8.93	2	8.98	9.00	-1	25,988	0.00%
2023/11/14	0	0.00	2	8.90	8.85	-2	26,016	-0.01%
2023/11/13	13	8.80	15	8.80	8.85	-2	26,364	-0.01%
2023/11/10	28	8.92	0	0.00	8.92	28	26,559	0.11%
2023/11/09	23	8.96	2	8.96	8.96	21	26,990	0.08%
2023/11/07	3	8.97	4	8.97	8.95	-1	29,178	0.00%
2023/11/06	2	9.03	7	9.04	9.03	-5	31,346	-0.02%
2023/11/03	0	0.00	11	8.95	8.98	-11	31,535	-0.03%
2023/11/02	3	8.83	256	8.83	8.82	-253	31,883	-0.79%	大賣/鉅額交易
2023/10/31	0.1	8.74	0	0.00	8.69	0.1	33,107	0.00%
2023/10/30	1	8.71	34.8	8.81	8.70	-33.8	34,386	-0.10%
2023/10/27	6	8.78	0	0.00	8.78	6	35,554	0.02%
2023/10/26	18	8.80	1	8.81	8.78	17	37,735	0.05%
2023/10/25	32	8.89	0	0.00	8.88	32	39,039	0.08%
2023/10/24	20	8.86	3	8.84	8.87	17	42,041	0.04%
2023/10/23	22	8.80	3	8.80	8.80	19	44,201	0.04%
2023/10/20	183	8.83	0	0.00	8.80	183	44,813	0.41%	大買/鉅額交易
2023/10/19	2	8.93	0	0.00	8.97	2	44,338	0.00%
2023/10/18	7.2	9.00	0	0.00	8.99	7.2	44,367	0.02%
2023/10/16	5	9.07	1	9.10	9.07	4	44,925	0.01%
2023/10/13	5.1	9.13	27	9.13	9.12	-21.9	45,765	-0.05%
2023/10/12	5.1	9.12	2	9.20	9.20	3.1	47,303	0.01%
2023/10/11	0	0.00	5	9.16	9.16	-5	47,512	-0.01%
2023/10/06	0	0.00	6	9.03	9.05	-6	47,522	-0.01%
2023/10/05	10	9.00	1	9.02	9.00	9	47,913	0.02%
2023/10/04	98.2	8.95	4	8.94	8.94	94.2	48,230	0.20%
2023/10/03	286	9.10	4	9.06	9.07	282	47,944	0.59%	大買/鉅額交易
2023/10/02	2	9.23	0	0.00	9.19	2	48,083	0.00%
2023/09/28	4	9.26	4	9.33	9.27	0	48,374	0.00%
2023/09/27	4	9.18	0	0.00	9.17	4	48,559	0.01%
2023/09/26	5	9.22	0	0.00	9.20	5	49,267	0.01%
2023/09/25	4	9.27	0	0.00	9.27	4	49,304	0.01%
2023/09/22	0	0.00	1	9.26	9.25	-1	49,866	0.00%
2023/09/21	7	9.31	0	0.00	9.28	7	50,284	0.01%
2023/09/20	2	9.41	0	0.00	9.41	2	50,170	0.00%
2023/09/19	3	9.54	3.1	9.54	9.52	-0.1	50,234	0.00%
2023/09/18	0	0.00	0.2	9.51	9.52	-0.2	50,495	0.00%
2023/09/15	56	9.49	13	9.49	9.52	43	50,797	0.08%
2023/09/14	1	9.45	5	9.47	9.49	-4	50,748	-0.01%
2023/09/13	2	9.43	5	9.43	9.44	-3	51,160	-0.01%
2023/09/12	0	0.00	1.1	9.44	9.44	-1.1	53,059	0.00%
2023/09/11	7	9.39	1	9.42	9.38	6	53,998	0.01%
2023/09/08	0	0.00	21	9.50	9.56	-21	54,350	-0.04%
2023/09/07	0	0.00	2	9.49	9.46	-2	55,842	0.00%
2023/09/06	1	9.49	0	0.00	9.46	1	59,662	0.00%
2023/09/05	0	0.00	5	9.59	9.60	-5	60,914	-0.01%
2023/09/04	0	0.00	14	9.60	9.60	-14	62,127	-0.02%
2023/09/01	0	0.00	1	9.58	9.57	-1	63,673	0.00%
2023/08/31	8	9.49	0	0.00	9.47	8	65,101	0.01%
2023/08/30	7	9.57	3	9.59	9.55	4	69,257	0.01%
2023/08/29	1	9.49	23.1	9.50	9.53	-22.1	69,360	-0.03%
2023/08/28	3	9.46	10	9.47	9.43	-7	69,678	-0.01%
2023/08/25	7	9.37	5	9.37	9.35	2	70,055	0.00%
2023/08/24	2	9.31	30	9.32	9.32	-28	70,218	-0.04%
2023/08/23	2	9.33	0	0.00	9.31	2	70,627	0.00%
2023/08/22	1	9.32	8	9.32	9.33	-7	70,944	-0.01%
2023/08/21	3	9.35	0	0.00	9.35	3	71,026	0.00%
2023/08/18	3	9.39	2	9.37	9.39	1	71,123	0.00%
2023/08/17	16	9.21	2	9.28	9.26	14	71,026	0.02%
2023/08/16	5	9.34	13.2	9.28	9.31	-8.2	70,980	-0.01%
2023/08/15	0	0.00	1	9.33	9.29	-1	71,147	0.00%
2023/08/14	74	9.28	281	9.35	9.32	-207	72,074	-0.29%	大賣/鉅額交易
2023/08/11	45	9.76	16	9.70	9.64	29	71,384	0.04%
2023/08/10	58	9.83	148.7	9.91	9.81	-90.7	70,839	-0.13%	大賣/
2023/08/09	0	0.00	10	9.72	9.71	-10	68,931	-0.01%
2023/08/08	23	9.71	12	9.76	9.70	11	69,377	0.02%
2023/08/07	0	0.00	347	9.75	9.73	-347	68,940	-0.50%	大賣/鉅額交易
2023/08/04	2	9.72	5	9.71	9.69	-3	68,644	0.00%
2023/08/02	37	9.65	32.2	9.66	9.64	4.8	68,067	0.01%
2023/08/01	1	9.73	14	9.81	9.83	-13	66,801	-0.02%
2023/07/31	46.8	9.75	124	9.77	9.63	-77.2	65,437	-0.12%	大賣/
2023/07/28	27	9.57	2,437	9.55	9.58	-2,410	63,414	-3.80%	大賣/鉅額交易
2023/07/27	8	9.61	169.2	9.64	9.73	-161.2	61,937	-0.26%	大賣/鉅額交易
2023/07/26	346	9.32	140.9	9.35	9.38	205.1	59,018	0.35%	大買/大賣/鉅額交易
2023/07/25	0	0.00	6	9.16	9.18	-6	56,996	-0.01%
2023/07/24	0.4	9.10	0	0.00	9.12	0.4	56,308	0.00%
2023/07/21	1	9.14	5.4	9.14	9.14	-4.4	56,098	-0.01%
2023/07/20	0	0.00	32	9.16	9.18	-32	55,951	-0.06%
2023/07/19	3	9.07	177	9.10	9.10	-174	55,568	-0.31%	大賣/鉅額交易
2023/07/18	243	9.24	11.6	9.17	9.12	231.4	55,284	0.42%	大買/鉅額交易
2023/07/17	901	9.21	42	9.21	9.21	859	54,482	1.58%	大買/鉅額交易
2023/07/14	1,029	8.96	68.1	8.99	9.03	960.9	53,020	1.81%	大買/鉅額交易
2023/07/13	26	8.95	21	8.95	8.92	5	52,451	0.01%
2023/07/12	0	0.00	1	8.91	8.94	-1	52,284	0.00%
2023/07/11	10	8.87	19	8.91	8.92	-9	52,131	-0.02%
2023/07/10	21	8.73	103	8.73	8.71	-82	51,918	-0.16%	大賣/
2023/07/07	225	8.64	0	0.00	8.62	225	51,592	0.44%	大買/鉅額交易
2023/07/06	107	8.77	6	8.77	8.76	101	51,112	0.20%	大買/鉅額交易
2023/07/05	0	0.00	12	8.86	8.86	-12	50,605	-0.02%
2023/07/04	11	8.86	40	8.87	8.83	-29	50,398	-0.06%
2023/07/03	3	8.94	20	8.93	8.93	-17	49,860	-0.03%
2023/06/30	109	8.93	210	8.92	8.90	-101	49,957	-0.20%	大買/大賣/鉅額交易
2023/06/29	16	8.99	100	8.97	8.96	-84	49,752	-0.17%
2023/06/28	32	9.01	10	9.00	9.00	22	49,584	0.04%
2023/06/27	20	9.03	37.6	9.03	9.00	-17.6	49,266	-0.04%
2023/06/26	6	9.02	18	9.06	9.03	-12	49,108	-0.02%
2023/06/21	11	9.00	96	9.00	9.01	-85	48,729	-0.17%
2023/06/20	9	9.00	205	8.99	9.01	-196	48,524	-0.40%	大賣/鉅額交易
2023/06/19	56	9.01	25	9.00	9.01	31	48,293	0.06%
2023/06/16	233	8.86	97	8.86	9.04	136	48,090	0.28%	大買/鉅額交易
2023/06/15	38	9.00	94	9.01	8.98	-56	46,600	-0.12%
2023/06/14	31	9.02	8	9.04	9.04	23	46,331	0.05%
2023/06/13	26	9.12	34	9.10	9.10	-8	46,407	-0.02%
2023/06/12	675.1	9.32	134	9.33	9.29	541.1	45,455	1.19%	大買/大賣/鉅額交易
2023/06/09	25	9.06	37	9.11	8.96	-12	42,198	-0.03%
2023/06/08	56	9.11	8	9.13	9.11	48	41,306	0.12%
2023/06/07	43	9.10	35	9.14	9.22	8	40,824	0.02%
2023/06/06	40	9.07	108	9.04	9.03	-68	39,210	-0.17%	大賣/
2023/06/05	253	9.18	153	9.11	9.14	100	37,597	0.27%	大買/大賣/
2023/06/02	10	8.50	13	8.55	8.55	-3	33,128	-0.01%
2023/06/01	43	8.50	0	8.54	8.50	43	32,895	0.13%
2023/05/31	1	8.63	3	8.63	8.62	-2	32,302	-0.01%
2023/05/30	1	8.60	14.1	8.60	8.58	-13.1	31,563	-0.04%
2023/05/29	0	0.00	8	8.57	8.63	-8	31,641	-0.03%
2023/05/26	1	8.39	0	0.00	8.42	1	31,467	0.00%
2023/05/25	7	8.47	0	0.00	8.45	7	31,133	0.02%
2023/05/24	30	8.51	5.1	8.55	8.56	24.9	30,982	0.08%
2023/05/23	9	8.62	1	8.67	8.60	8	30,593	0.03%
2023/05/22	5	8.65	20	8.65	8.67	-15	30,436	-0.05%
2023/05/19	2	8.66	37	8.64	8.66	-35	30,099	-0.12%
2023/05/18	0	0.00	16	8.60	8.65	-16	29,542	-0.05%
2023/05/17	0	0.00	18	8.47	8.50	-18	28,265	-0.06%
2023/05/16	0	0.00	5	8.40	8.39	-5	27,703	-0.02%
2023/05/15	2.2	8.24	10	8.23	8.25	-7.8	27,519	-0.03%
2023/05/12	24	8.20	0	0.00	8.20	24	27,545	0.09%
2023/05/11	0	0.00	5	8.44	8.47	-5	26,682	-0.02%
2023/05/10	0	0.00	4	8.50	8.52	-4	26,708	-0.01%
2023/05/09	20	8.50	22	8.50	8.52	-2	26,853	-0.01%
2023/05/08	1.4	8.40	2.5	8.40	8.42	-1.2	26,776	0.00%
2023/05/05	0	0.00	13	8.42	8.44	-13	27,063	-0.05%
2023/05/04	3	8.37	2	8.42	8.42	1	27,504	0.00%
2023/05/03	0	0.00	20	8.43	8.42	-20	27,612	-0.07%
2023/05/02	2	8.36	20	8.36	8.44	-18	27,956	-0.06%
2023/04/28	8	8.35	25	8.35	8.38	-17	28,512	-0.06%
2023/04/27	2	8.33	20	8.34	8.35	-18	28,665	-0.06%
2023/04/25	1	8.38	24	8.49	8.40	-23	28,834	-0.08%
2023/04/24	2	8.42	5	8.41	8.48	-3	28,905	-0.01%
2023/04/21	3	8.39	246	8.38	8.38	-243	29,386	-0.83%	大賣/鉅額交易
2023/04/20	2	8.44	10	8.42	8.46	-8	29,297	-0.03%
2023/04/19	5	8.50	8	8.54	8.49	-3	29,639	-0.01%
2023/04/17	9	8.56	0	0.00	8.57	9	29,678	0.03%
2023/04/14	8	8.55	73	8.56	8.58	-65	29,507	-0.22%
2023/04/13	2	8.46	35	8.52	8.50	-33	29,317	-0.11%
2023/04/12	1	8.53	2	8.53	8.53	-1	29,243	0.00%
2023/04/11	30	8.54	2	8.54	8.56	28	29,337	0.10%
2023/04/10	0	0.00	8	8.52	8.52	-8	29,307	-0.03%
2023/04/07	0	0.00	3	8.49	8.50	-3	29,289	-0.01%
2023/04/06	0	0.00	131	8.40	8.46	-131	29,034	-0.45%	大賣/鉅額交易
2023/03/31	0	0.00	7	8.44	8.42	-7	28,774	-0.02%
2023/03/30	0	0.00	1	8.46	8.43	-1	28,565	0.00%
2023/03/29	0	0.00	6	8.41	8.42	-6	28,231	-0.02%
2023/03/28	0	0.00	2	8.31	8.30	-2	27,893	-0.01%
2023/03/27	4	8.26	0	0.00	8.27	4	27,939	0.01%
2023/03/24	2	8.25	10	8.26	8.30	-8	28,113	-0.03%
2023/03/23	2	8.28	24	8.24	8.29	-22	27,958	-0.08%
2023/03/22	3	8.21	1	8.24	8.26	2	28,043	0.01%
2023/03/21	17	8.06	0	0.00	8.15	17	28,106	0.06%
2023/03/20	20.2	7.99	0	0.00	7.99	20.2	27,804	0.07%
2023/03/17	27	8.08	114	8.02	8.02	-87	27,441	-0.32%	大賣/
2023/03/16	105	8.04	18	8.03	8.01	87	26,704	0.33%	大買/
2023/03/15	12	8.19	2	8.22	8.17	10	25,834	0.04%
2023/03/14	136	8.27	0	0.00	8.22	136	25,259	0.54%	大買/鉅額交易
2023/03/13	97.4	8.39	1	8.36	8.40	96.4	24,627	0.39%
2023/03/10	18.4	8.56	1	8.55	8.54	17.4	24,004	0.07%
2023/03/09	5	8.72	11	8.73	8.70	-6	23,518	-0.03%
2023/03/08	3	8.73	0	0.00	8.74	3	24,187	0.01%
2023/03/06	0	0.00	20	8.74	8.73	-20	24,897	-0.08%
2023/03/03	5	8.73	0	0.00	8.73	5	24,869	0.02%
2023/03/02	2	8.75	0	0.00	8.71	2	25,186	0.01%
2023/03/01	8	8.79	0	0.00	8.75	8	25,431	0.03%
2023/02/24	11	8.80	4	8.82	8.89	7	25,080	0.03%
2023/02/23	5	8.77	2	8.77	8.76	3	24,640	0.01%
2023/02/22	0	0.00	0.4	8.76	8.75	-0.4	24,757	0.00%
2023/02/20	2	8.80	11.1	8.80	8.82	-9.1	25,293	-0.04%
2023/02/17	0	0.00	50	8.75	8.75	-50	25,642	-0.19%
2023/02/16	5	8.72	2	8.73	8.70	3	26,130	0.01%
2023/02/14	4	8.71	6	8.68	8.71	-2	27,184	-0.01%
2023/02/13	10	8.60	0	0.00	8.62	10	27,484	0.04%
2023/02/10	3	8.64	131	8.65	8.66	-128	27,497	-0.47%	大賣/鉅額交易
2023/02/09	7	8.73	0.1	8.73	8.72	6.9	27,312	0.03%
2023/02/08	4	8.76	0	0.00	8.75	4	27,351	0.01%
2023/02/07	7	8.74	10	8.79	8.75	-3	27,215	-0.01%
2023/02/06	5	8.77	5.6	8.77	8.75	-0.6	26,965	0.00%
2023/02/03	112	8.87	0	0.00	8.83	112	26,877	0.42%	大買/鉅額交易
2023/02/02	39	8.94	41	8.93	8.95	-2	26,606	-0.01%
2023/02/01	3	8.98	0	0.00	8.99	3	26,265	0.01%
2023/01/31	0	0.00	2	9.01	8.99	-2	26,286	-0.01%
2023/01/30	30	9.01	10	9.00	9.04	20	26,180	0.08%
2023/01/17	0	0.00	5	8.94	8.97	-5	25,676	-0.02%
2023/01/16	2	8.91	5	8.92	8.91	-3	25,638	-0.01%
2023/01/13	0	0.00	10	8.87	8.90	-10	25,597	-0.04%
2023/01/12	20	8.80	72.8	8.82	8.82	-52.8	25,834	-0.20%
2023/01/11	7	8.82	757	8.81	8.81	-750	25,862	-2.90%	大賣/鉅額交易
2023/01/10	2	8.90	13	8.91	8.97	-11	25,663	-0.04%
2023/01/09	9	8.95	24	8.95	8.96	-15	25,997	-0.06%
2023/01/06	2	8.89	0	0.00	8.88	2	25,868	0.01%
2023/01/05	140	8.90	4.1	8.89	8.88	135.9	26,538	0.51%	大買/鉅額交易
2022/12/30	0	0.00	12	8.80	8.77	-12	26,879	-0.04%
2022/12/29	0	0.00	1	8.79	8.78	-1	26,743	0.00%
2022/12/28	3	8.75	0	0.00	8.75	3	26,838	0.01%
2022/12/27	0	0.00	2	8.78	8.78	-2	26,995	-0.01%
2022/12/26	0	0.00	10	8.75	8.75	-10	27,340	-0.04%
2022/12/22	0	0.00	255	8.73	8.80	-255	28,372	-0.90%	大賣/鉅額交易
2022/12/21	2	8.67	10	8.73	8.70	-8	28,957	-0.03%
2022/12/20	0	0.00	21	8.73	8.74	-21	29,426	-0.07%
2022/12/19	3	8.83	4.1	8.81	8.80	-1.1	29,858	0.00%
2022/12/16	1	8.66	18.1	8.70	8.85	-17.1	29,722	-0.06%
2022/12/15	5	8.71	0	0.00	8.74	5	29,798	0.02%
2022/12/13	0	0.00	2	8.75	8.64	-2	29,838	-0.01%
2022/12/12	2	8.62	0	0.00	8.67	2	29,742	0.01%
2022/12/09	6.2	8.70	0	0.00	8.71	6.2	30,216	0.02%
2022/12/08	0	0.00	1	8.68	8.70	-1	30,335	0.00%
2022/12/07	0	0.00	6	8.78	8.77	-6	30,453	-0.02%
2022/12/06	3	8.78	13.1	8.82	8.77	-10.1	30,445	-0.03%
2022/12/05	0	0.00	16	8.86	8.84	-16	30,549	-0.05%
2022/12/02	45	8.86	96	8.86	8.86	-51	30,806	-0.17%
2022/12/01	109	8.94	12	8.94	8.90	97	31,231	0.31%	大買/
2022/11/30	117	8.81	4	8.87	8.91	113	31,044	0.36%	大買/鉅額交易
2022/11/29	10	8.83	22	8.80	8.85	-12	30,398	-0.04%
2022/11/28	0	0.00	9	8.70	8.73	-9	30,087	-0.03%
2022/11/25	12	8.72	5	8.70	8.71	7	30,592	0.02%
2022/11/24	1	8.71	3	8.71	8.73	-2	31,224	-0.01%
2022/11/23	1	8.69	9	8.67	8.71	-8	31,255	-0.03%
2022/11/22	4	8.57	211	8.61	8.61	-207	31,224	-0.66%	大賣/鉅額交易
2022/11/21	4	8.53	14	8.53	8.57	-10	31,386	-0.03%
2022/11/18	0	0.00	6	8.55	8.54	-6	31,418	-0.02%
2022/11/17	80	8.48	34	8.48	8.50	46	31,376	0.15%
2022/11/16	75	8.58	2	8.58	8.51	73	31,344	0.23%
2022/11/15	107	8.63	10	8.67	8.67	97	31,073	0.31%	大買/
2022/11/14	105	8.60	8	8.59	8.60	97	30,721	0.32%	大買/
2022/11/11	1	8.50	202	8.50	8.53	-201	30,284	-0.66%	大賣/鉅額交易
2022/11/10	0	0.00	106	8.27	8.30	-106	29,659	-0.36%	大賣/鉅額交易
2022/11/09	0	0.00	3	8.26	8.30	-3	29,578	-0.01%
2022/11/08	1	8.24	6	8.24	8.28	-5	29,451	-0.02%
2022/11/07	10	8.15	7	8.17	8.20	3	29,489	0.01%
2022/11/04	3	8.03	4	8.06	8.12	-1	30,128	0.00%
2022/11/02	0	0.00	10	8.13	8.12	-10	30,744	-0.03%
2022/11/01	10	8.07	7	8.11	8.12	3	30,904	0.01%
2022/10/31	13	8.04	17	8.10	8.00	-4	31,061	-0.01%
2022/10/28	0	0.00	15	8.06	8.05	-15	31,076	-0.05%
2022/10/27	5	8.03	1	8.08	8.02	4	31,230	0.01%
2022/10/26	22	7.92	5	8.01	8.01	17	31,279	0.05%
2022/10/25	7	7.89	0	0.00	7.95	7	31,326	0.02%
2022/10/24	1	7.99	0	0.00	7.91	1	31,419	0.00%
2022/10/21	5	7.99	21	8.00	7.99	-16	31,392	-0.05%
2022/10/20	51	7.77	77	7.74	8.07	-26	31,800	-0.08%
2022/10/19	5.4	7.92	50	7.93	7.93	-44.6	31,462	-0.14%
2022/10/18	0	0.00	18	7.90	7.97	-18	31,353	-0.06%
2022/10/17	76	7.86	0	0.00	7.88	76	31,337	0.24%
2022/10/14	7	8.04	32	8.05	8.00	-25	31,307	-0.08%
2022/10/13	192.4	7.97	27.9	7.98	7.96	164.5	31,567	0.52%	大買/鉅額交易
2022/10/12	7	8.12	11	8.18	8.15	-4	30,983	-0.01%
2022/10/11	7	8.16	0	0.00	8.14	7	31,010	0.02%
2022/10/06	1	8.26	33	8.26	8.30	-32	31,046	-0.10%
2022/10/05	3.3	8.25	0	8.23	8.24	3.2	31,404	0.01%
2022/10/04	0	0.00	2	8.13	8.12	-2	31,878	-0.01%
2022/10/03	5	8.10	0	0.00	8.09	5	31,750	0.02%
2022/09/30	1	8.20	1	8.24	8.21	0	31,715	0.00%
2022/09/29	18	8.26	5	8.31	8.30	13	31,721	0.04%
2022/09/28	98	8.20	15	8.15	8.12	83	31,491	0.26%
2022/09/27	30	8.30	11	8.31	8.29	19	31,327	0.06%
2022/09/26	132	8.40	0	0.00	8.34	132	31,649	0.42%	大買/鉅額交易
2022/09/23	4	8.47	13	8.47	8.51	-9	32,115	-0.03%
2022/09/22	206	8.48	0	0.00	8.48	206	32,663	0.63%	大買/鉅額交易
2022/09/21	1	8.68	102	8.68	8.63	-101	32,529	-0.31%	大賣/鉅額交易
2022/09/20	3	8.64	2	8.66	8.69	1	33,538	0.00%
2022/09/19	0	0.00	24	8.73	8.70	-24	34,485	-0.07%
2022/09/16	3	8.62	4	8.66	8.69	-1	34,704	0.00%
2022/09/15	2	8.55	5	8.62	8.60	-3	34,622	-0.01%
2022/09/14	163.7	8.55	0	0.00	8.57	163.7	34,857	0.47%	大買/鉅額交易
2022/09/13	122	8.70	7.4	8.72	8.71	114.6	35,421	0.32%	大買/鉅額交易
2022/09/12	5	8.69	13	8.68	8.69	-8	36,213	-0.02%
2022/09/08	3	8.41	10	8.55	8.57	-7	37,092	-0.02%
2022/09/07	123.2	8.37	0	0.00	8.38	123.2	37,618	0.33%	大買/鉅額交易
2022/09/06	0	0.00	10	8.51	8.51	-10	37,689	-0.03%
2022/09/05	7	8.53	5	8.49	8.51	2	38,016	0.01%
2022/09/02	216	8.58	0	0.00	8.51	216	38,767	0.56%	大買/鉅額交易
2022/09/01	110	8.61	2	8.61	8.61	108	39,236	0.28%	大買/鉅額交易
2022/08/31	65	8.73	3	8.79	8.79	62	38,841	0.16%
2022/08/30	105	8.86	10	8.88	8.83	95	39,461	0.24%	大買/
2022/08/29	14	8.92	3	8.89	8.88	11	42,649	0.03%
2022/08/26	83	8.98	8	9.00	9.01	75	47,918	0.16%
2022/08/24	6	8.88	1	8.89	8.88	5	48,512	0.01%
2022/08/23	13	8.93	0	0.00	8.91	13	49,112	0.03%
2022/08/22	19	8.99	0	0.00	9.00	19	50,360	0.04%
2022/08/19	85	8.95	1	9.00	9.02	84	51,059	0.16%
2022/08/18	8	8.96	0	0.00	8.96	8	51,578	0.02%
2022/08/17	2	9.05	4	9.02	9.04	-2	53,463	0.00%
2022/08/16	2	8.92	5.1	8.95	8.95	-3.1	53,651	-0.01%
2022/08/15	4	8.93	0	8.98	8.95	4	54,233	0.01%
2022/08/12	5	8.94	0	0.00	8.97	5	54,512	0.01%
2022/08/11	23	8.92	320.1	8.96	8.99	-297.1	54,772	-0.54%	大賣/鉅額交易
2022/08/10	5	8.68	51.2	8.69	8.80	-46.2	55,062	-0.08%
2022/08/09	2	8.65	7	8.73	8.73	-5	55,541	-0.01%
2022/08/08	0	0.00	12	8.60	8.61	-12	56,466	-0.02%
2022/08/05	1	8.53	4	8.55	8.59	-3	56,981	-0.01%
2022/08/04	0	0.00	10	8.42	8.49	-10	58,067	-0.02%
2022/08/03	11	8.47	1	8.52	8.52	10	58,694	0.02%
2022/08/02	3	8.50	1	8.49	8.51	2	59,781	0.00%
2022/08/01	0	0.00	22	8.58	8.65	-22	61,675	-0.04%
2022/07/29	23	8.51	50	8.50	8.55	-27	62,617	-0.04%
2022/07/28	0	0.00	1	8.51	8.51	-1	63,549	0.00%
2022/07/27	2	8.40	0	0.00	8.42	2	65,552	0.00%
2022/07/26	2	8.49	0	0.00	8.52	2	65,626	0.00%
2022/07/25	1	8.50	0	0.00	8.49	1	66,490	0.00%
2022/07/22	2	8.48	11	8.47	8.47	-9	68,067	-0.01%
2022/07/21	9	8.40	9	8.40	8.46	0	69,959	0.00%
2022/07/20	64	8.57	5	8.61	8.46	59	70,382	0.08%
2022/07/19	1	8.49	0	0.00	8.52	1	70,859	0.00%
2022/07/18	1	8.45	2	8.45	8.47	-1	72,872	0.00%
2022/07/15	4	8.35	20	8.37	8.33	-16	74,374	-0.02%
2022/07/14	5	8.45	66	8.39	8.49	-61	79,413	-0.08%
2022/07/13	117	8.33	0	0.00	8.43	117	79,976	0.15%	大買/鉅額交易
2022/07/12	237	8.21	1	8.40	8.20	236	80,388	0.29%	大買/鉅額交易
2022/07/11	5	8.48	0	0.00	8.45	5	80,410	0.01%
2022/07/07	14.1	8.41	5	8.52	8.51	9.1	81,778	0.01%
2022/07/06	2	8.43	2	8.41	8.43	0	82,277	0.00%
2022/07/05	10	8.53	3	8.49	8.52	7	83,653	0.01%
2022/07/04	35	8.31	0	0.00	8.33	35	84,107	0.04%
2022/07/01	77.1	8.54	30	8.54	8.50	47.1	86,184	0.05%
2022/06/30	19	8.80	84	8.86	8.76	-65	87,110	-0.07%
2022/06/29	300	8.90	0	0.00	8.90	300	90,879	0.33%	大買/鉅額交易
2022/06/28	52.6	8.89	12	8.91	8.92	40.6	92,317	0.04%
2022/06/27	17.1	9.27	14	9.24	9.23	3.1	91,803	0.00%
2022/06/24	16	9.17	337.1	9.15	9.17	-321.1	91,209	-0.35%	大賣/鉅額交易
2022/06/23	332	9.10	76	9.12	9.07	256	91,297	0.28%	大買/鉅額交易
2022/06/22	4	9.18	13	9.11	9.10	-9	91,643	-0.01%
2022/06/21	5.4	9.12	13	9.17	9.14	-7.7	91,689	-0.01%
2022/06/20	22.2	9.03	0	0.00	8.94	22.2	92,378	0.02%
2022/06/17	11	9.05	81	9.05	9.07	-70	91,737	-0.08%
2022/06/16	26	9.22	19	9.26	9.10	7	91,466	0.01%
2022/06/15	95.4	9.19	22	9.20	9.18	73.4	92,698	0.08%
2022/06/14	40	9.17	14	9.22	9.22	26	93,094	0.03%
2022/06/13	30.3	9.16	64	9.20	9.16	-33.8	93,345	-0.04%
2022/06/10	29.1	9.35	11	9.37	9.38	18.1	93,130	0.02%
2022/06/09	2.1	9.58	9	9.61	9.61	-6.9	92,708	-0.01%
2022/06/08	74	9.59	17	9.60	9.55	57	93,020	0.06%
2022/06/07	289.1	9.72	1,065	9.79	9.61	-775.9	92,692	-0.84%	大買/大賣/鉅額交易
2022/06/06	343.1	9.58	398	9.70	9.87	-55	90,564	-0.06%	大買/大賣/
2022/06/02	18	9.17	11	9.15	9.15	7	87,021	0.01%
2022/06/01	10	9.24	63	9.24	9.21	-53	89,855	-0.06%
2022/05/31	12	9.19	114	9.23	9.27	-102	90,894	-0.11%	大賣/鉅額交易
2022/05/30	1,105	9.15	195	9.24	9.26	910	91,438	1.00%	大買/大賣/鉅額交易
2022/05/27	162	8.89	34	8.94	8.95	128	92,655	0.14%	大買/鉅額交易
2022/05/26	1.2	8.78	6	8.80	8.78	-4.8	95,550	-0.01%
2022/05/25	153	8.75	45	8.74	8.76	108	96,315	0.11%	大買/鉅額交易
2022/05/24	59	8.94	26	8.98	8.89	33	96,368	0.03%
2022/05/23	33	8.93	22	8.99	8.92	11	96,608	0.01%
2022/05/20	34	9.01	19	8.99	8.98	15	99,019	0.02%
2022/05/19	60	8.99	10	9.00	8.98	50	100,088	0.05%
2022/05/18	28.4	9.13	10	9.11	9.13	18.4	105,301	0.02%
2022/05/17	21	8.89	8	8.89	8.90	13	105,733	0.01%
2022/05/16	351	8.89	0	0.00	8.85	351	105,524	0.33%	大買/鉅額交易
2022/05/13	81	8.97	7	9.00	9.00	74	104,882	0.07%
2022/05/12	100	8.97	101	8.98	8.90	-1	105,292	0.00%	大賣/
2022/05/11	220	9.12	40	9.12	9.08	180	104,676	0.17%	大買/鉅額交易
2022/05/10	89	9.10	29	9.14	9.18	60	104,444	0.06%
2022/05/09	192	9.20	9.9	9.11	9.09	182.1	103,961	0.18%	大買/鉅額交易
2022/05/06	116	9.48	12.5	9.49	9.47	103.5	103,018	0.10%	大買/鉅額交易
2022/05/05	113	9.63	0.5	9.67	9.61	112.5	103,451	0.11%	大買/鉅額交易
2022/05/04	207	9.65	0.5	9.67	9.62	206.5	103,327	0.20%	大買/鉅額交易
2022/05/03	49	9.79	0	0.00	9.75	49	102,977	0.05%
2022/04/29	18	9.89	16	9.87	9.83	2	104,036	0.00%
2022/04/28	100.6	9.70	2	9.72	9.76	98.6	105,207	0.09%
2022/04/27	177	9.79	10	9.80	9.77	167	104,920	0.16%	大買/鉅額交易
2022/04/26	79	10.00	7	10.00	9.98	72	106,171	0.07%
2022/04/25	14.2	10.04	66	10.00	10.00	-51.8	107,994	-0.05%
2022/04/22	16.2	10.04	1	10.15	10.10	15.2	109,298	0.01%
2022/04/21	372.3	10.02	30	10.04	10.05	342.3	114,516	0.30%	大買/鉅額交易
2022/04/20	382.3	10.03	58	10.01	10.15	324.3	122,219	0.27%	大買/鉅額交易
2022/04/19	11	10.40	0	0.00	10.35	11	121,474	0.01%
2022/04/18	113	10.32	300	10.30	10.30	-187	124,123	-0.15%	大買/大賣/鉅額交易
2022/04/15	319	10.60	20	10.55	10.55	299	124,016	0.24%	大買/鉅額交易
2022/04/14	91	10.66	52	10.75	10.65	39	124,626	0.03%
2022/04/13	7	10.92	7	10.89	10.90	0	124,375	0.00%
2022/04/12	74.2	10.85	8	10.84	10.80	66.2	123,930	0.05%
2022/04/11	233.1	11.04	21	11.05	10.95	212.1	123,577	0.17%	大買/鉅額交易
2022/04/08	59	11.10	8.4	11.10	11.15	50.6	122,956	0.04%
2022/04/07	173	11.04	218	11.11	11.00	-45	122,933	-0.04%	大買/大賣/
2022/04/06	83	11.28	15	11.27	11.30	68	122,221	0.06%
2022/04/01	183	11.21	73	11.24	11.25	110	121,582	0.09%	大買/鉅額交易
2022/03/31	47	10.88	47.7	10.87	10.80	-0.7	117,693	0.00%
2022/03/30	32	10.80	26	10.78	10.75	6	117,652	0.01%
2022/03/29	12	10.62	7	10.65	10.60	5	117,127	0.00%
2022/03/28	4	10.51	217	10.51	10.70	-213	116,788	-0.18%	大賣/鉅額交易
2022/03/25	49	10.69	13	10.68	10.65	36	116,361	0.03%
2022/03/24	221	10.82	14	10.81	10.85	207	116,053	0.18%	大買/鉅額交易
2022/03/23	13	10.81	12	10.81	10.90	1	116,385	0.00%
2022/03/22	22	10.55	0	0.00	10.60	22	115,391	0.02%
2022/03/21	32	10.62	86	10.60	10.65	-54	115,277	-0.05%
2022/03/18	15	10.47	28	10.52	10.60	-13	115,180	-0.01%
2022/03/17	38	10.34	21	10.34	10.35	17	113,891	0.01%
2022/03/16	3	10.15	25	10.16	10.20	-22	113,947	-0.02%
2022/03/15	17	10.02	40	10.06	10.10	-23	113,698	-0.02%
2022/03/14	4	10.05	0	0.00	10.05	4	114,022	0.00%
2022/03/11	22	10.00	22.5	10.01	10.05	-0.5	114,637	0.00%
2022/03/10	51	10.08	36	10.12	10.15	15	114,711	0.01%
2022/03/09	52	9.90	173	9.92	9.87	-121	114,387	-0.11%	大賣/鉅額交易
2022/03/08	106.3	9.89	574	9.90	9.86	-467.7	114,269	-0.41%	大買/大賣/鉅額交易
2022/03/07	481.2	10.04	136.4	10.00	10.00	344.8	113,942	0.30%	大買/大賣/鉅額交易
2022/03/04	55	10.58	120	10.60	10.55	-65	111,921	-0.06%	大賣/
2022/03/03	58	10.83	59	10.80	10.80	-1	112,655	0.00%
2022/03/02	526	10.68	54.6	10.66	10.70	471.4	114,544	0.41%	大買/鉅額交易
2022/03/01	310	10.87	224.5	10.90	10.95	85.5	113,290	0.08%	大買/大賣/
2022/02/25	276	11.18	1,081	11.11	11.25	-805	112,253	-0.72%	大買/大賣/鉅額交易
2022/02/24	301.2	11.19	70	11.16	11.20	231.2	112,356	0.21%	大買/鉅額交易
2022/02/23	62	11.41	130	11.40	11.45	-68	112,804	-0.06%	大賣/
2022/02/22	270	11.45	1	11.45	11.45	269	116,142	0.23%	大買/鉅額交易
2022/02/21	309.5	11.75	811.1	11.75	11.75	-501.6	121,623	-0.41%	大買/大賣/鉅額交易
2022/02/18	323	11.83	1,331.1	11.90	11.90	-1,008.1	126,751	-0.80%	大買/大賣/鉅額交易
2022/02/17	62	11.43	58	11.46	11.55	4	121,835	0.00%
2022/02/16	26	11.36	25	11.36	11.35	1	121,729	0.00%
2022/02/15	10	11.30	317	11.35	11.25	-307	122,904	-0.25%	大賣/鉅額交易
2022/02/14	98	11.25	76	11.27	11.30	22	122,691	0.02%
2022/02/11	0	0.00	26.1	11.43	11.50	-26.1	122,022	-0.02%
2022/02/10	20	11.39	8	11.35	11.40	12	121,802	0.01%
2022/02/09	62	11.42	46.5	11.41	11.40	15.5	121,704	0.01%
2022/02/08	381.4	11.32	14	11.43	11.40	367.4	121,333	0.30%	大買/鉅額交易
2022/02/07	65.2	11.33	41.7	11.33	11.40	23.5	120,173	0.02%
2022/01/26	3	11.05	5	11.05	11.05	-2	118,572	0.00%
2022/01/25	88	10.92	0	0.00	10.95	88	117,849	0.07%
2022/01/24	66	10.98	31	11.00	11.10	35	116,397	0.03%
2022/01/21	137	11.25	21.3	11.27	11.20	115.7	115,376	0.10%	大買/鉅額交易
2022/01/20	25	11.44	8.5	11.42	11.50	16.6	113,458	0.01%
2022/01/19	102	11.61	7.9	11.57	11.55	94.1	112,500	0.08%	大買/
2022/01/18	34.2	11.82	164.2	11.90	11.85	-130	109,667	-0.12%	大賣/鉅額交易
2022/01/17	16	11.75	302	11.73	11.70	-286	107,383	-0.27%	大賣/鉅額交易
2022/01/14	331	11.82	195	11.81	11.80	136	105,825	0.13%	大買/大賣/鉅額交易
2022/01/13	275.5	11.66	885	11.78	11.95	-609.5	100,023	-0.61%	大買/大賣/鉅額交易
2022/01/12	255.5	11.37	328	11.34	11.35	-72.5	91,373	-0.08%	大買/大賣/
2022/01/11	154	11.11	70.1	11.08	11.10	83.9	87,740	0.10%	大買/
2022/01/10	1	10.90	23	10.95	10.95	-22	87,444	-0.03%
2022/01/07	23	11.01	132	10.91	10.90	-109	88,361	-0.12%	大賣/鉅額交易
2022/01/06	45	10.81	20	10.85	10.80	25	87,698	0.03%
2022/01/05	6.2	10.86	14.5	10.84	10.90	-8.3	87,029	-0.01%
2022/01/04	15	10.77	0.7	10.80	10.85	14.3	87,061	0.02%
2022/01/03	23	10.83	29	10.87	10.80	-6	87,189	-0.01%
2021/12/30	9	11.13	33.6	11.04	11.05	-24.6	86,491	-0.03%
2021/12/29	11.7	11.00	46	11.07	11.10	-34.3	85,836	-0.04%
2021/12/28	4	10.85	94	10.86	10.90	-90	84,314	-0.11%
2021/12/27	9	10.67	23	10.69	10.65	-14	83,427	-0.02%
2021/12/24	4.5	10.72	175	10.76	10.70	-170.5	83,679	-0.20%	大賣/鉅額交易
2021/12/23	15	10.55	28	10.57	10.60	-13	82,369	-0.02%
2021/12/22	15	10.53	0	10.50	10.50	15	82,978	0.02%
2021/12/21	2	10.50	0	0.00	10.55	2	82,935	0.00%
2021/12/20	103	10.50	32	10.45	10.55	71	83,009	0.09%	大買/
2021/12/17	13	10.63	13	10.60	10.60	0	82,833	0.00%
2021/12/16	3	10.50	11	10.50	10.50	-8	82,471	-0.01%
2021/12/15	31.3	10.47	0	0.00	10.45	31.3	83,723	0.04%
2021/12/14	382	10.46	14	10.45	10.45	368	84,231	0.44%	大買/鉅額交易
2021/12/13	10	10.70	150	10.55	10.60	-140	84,470	-0.17%	大賣/鉅額交易
2021/12/10	53	10.66	0	0.00	10.65	53	84,512	0.06%
2021/12/09	3	10.90	53	10.76	10.85	-50	83,952	-0.06%
2021/12/08	2	10.85	24.5	10.80	10.80	-22.5	84,299	-0.03%
2021/12/07	207.2	10.78	8	10.80	10.80	199.2	84,447	0.24%	大買/鉅額交易
2021/12/06	4	10.50	110	10.59	10.60	-106	83,682	-0.13%	大賣/鉅額交易
2021/12/03	16	10.55	15	10.52	10.55	1	83,380	0.00%
2021/12/02	188	10.50	23.7	10.48	10.45	164.3	82,816	0.20%	大買/鉅額交易
2021/12/01	57	10.53	5	10.63	10.65	52	81,790	0.06%
2021/11/30	121	10.65	11	10.70	10.55	110	80,510	0.14%	大買/鉅額交易
2021/11/29	154	10.64	42.1	10.68	10.65	111.9	80,154	0.14%	大買/鉅額交易
2021/11/26	530.1	10.95	84	11.05	10.85	446.1	78,434	0.57%	大買/鉅額交易
2021/11/25	249	11.29	14	11.31	11.30	235	76,979	0.31%	大買/鉅額交易
2021/11/24	155	11.53	219	11.50	11.40	-64	78,372	-0.08%	大買/大賣/
2021/11/23	218	11.30	450	11.25	11.25	-232	77,058	-0.30%	大買/大賣/鉅額交易
2021/11/22	196	11.41	155.2	11.40	11.40	40.8	76,083	0.05%	大買/大賣/
2021/11/19	328	11.23	401	11.29	11.25	-73	75,927	-0.10%	大買/大賣/
2021/11/18	553.4	11.32	641.2	11.39	11.55	-87.8	72,242	-0.12%	大買/大賣/
2021/11/17	231.5	10.72	452.4	10.53	10.85	-220.9	63,998	-0.35%	大買/大賣/鉅額交易
2021/11/16	35	10.06	5.6	10.11	10.15	29.4	57,933	0.05%
2021/11/15	50	10.13	161.6	10.07	10.10	-111.6	57,660	-0.19%	大賣/鉅額交易
2021/11/12	111	9.99	56.7	9.99	10.00	54.3	56,650	0.10%	大買/
2021/11/11	52	9.83	7.7	9.83	9.88	44.3	55,575	0.08%
2021/11/10	5.1	9.85	47	9.83	9.86	-41.9	56,297	-0.07%
2021/11/09	11	9.87	51	9.84	9.88	-40	56,240	-0.07%
2021/11/08	72	9.81	0	0.00	9.83	72	55,968	0.13%
2021/11/05	13	9.70	1	9.71	9.73	12	56,313	0.02%
2021/11/04	4	9.76	1	9.74	9.74	3	56,324	0.01%
2021/11/03	4	9.74	2	9.76	9.76	2	56,921	0.00%
2021/11/02	3	9.79	20	9.73	9.74	-17	57,185	-0.03%
2021/11/01	3	9.79	1	9.77	9.77	2	57,074	0.00%
2021/10/29	10.2	9.78	1	9.76	9.81	9.2	56,846	0.02%
2021/10/28	5	9.88	0	0.00	9.87	5	56,623	0.01%
2021/10/27	5.1	9.90	5	9.96	9.90	0.1	56,701	0.00%
2021/10/26	0	0.00	20	9.91	9.92	-20	57,272	-0.03%
2021/10/25	14	9.83	0	0.00	9.88	14	58,226	0.02%
2021/10/22	15.1	9.82	2,072.1	9.81	9.83	-2,057	59,234	-3.47%	大賣/鉅額交易
2021/10/21	12	9.93	324.5	9.95	9.91	-312.5	59,647	-0.52%	大賣/鉅額交易
2021/10/20	10.2	9.89	65	9.86	9.87	-54.9	59,855	-0.09%
2021/10/19	207.3	9.85	25.4	9.82	9.80	181.9	59,675	0.30%	大買/鉅額交易
2021/10/18	44.2	9.85	1,102.8	9.77	9.81	-1,058.6	59,479	-1.78%	大賣/鉅額交易
2021/10/15	2	9.57	61.1	9.55	9.57	-59.1	57,657	-0.10%
2021/10/14	57.1	9.40	76	9.42	9.43	-18.9	57,196	-0.03%
2021/10/13	0	0.00	53	9.31	9.32	-53	58,117	-0.09%
2021/10/12	56.1	9.27	2	9.34	9.35	54.1	60,455	0.09%
2021/10/08	21.2	9.37	129	9.38	9.35	-107.9	60,731	-0.18%	大賣/鉅額交易
2021/10/07	3.2	9.29	62	9.30	9.29	-58.9	60,611	-0.10%
2021/10/06	8.3	9.19	274	9.21	9.21	-265.7	60,772	-0.44%	大賣/鉅額交易
2021/10/05	33	9.15	175	9.09	9.18	-142	62,256	-0.23%	大賣/鉅額交易
2021/10/04	3.1	9.20	26.1	9.18	9.18	-23	62,483	-0.04%
2021/10/01	17.1	9.20	194	9.23	9.22	-176.9	62,810	-0.28%	大賣/鉅額交易
2021/09/30	16.1	9.27	76	9.27	9.31	-59.9	62,355	-0.10%
2021/09/29	127.2	9.27	32	9.27	9.29	95.2	62,379	0.15%	大買/
2021/09/28	7	9.36	8	9.39	9.39	-1	62,019	0.00%
2021/09/27	5	9.39	39	9.37	9.42	-34	62,645	-0.05%
2021/09/24	82	9.38	3	9.40	9.35	79	62,712	0.13%
2021/09/23	0	9.35	36.8	9.33	9.34	-36.8	62,615	-0.06%
2021/09/22	91.5	9.28	92	9.27	9.22	-0.5	62,625	0.00%
2021/09/17	25	9.55	80	9.54	9.50	-55	61,122	-0.09%
2021/09/16	7	9.55	130	9.59	9.60	-123	60,848	-0.20%	大賣/鉅額交易
2021/09/15	64	9.51	114	9.52	9.53	-50	59,966	-0.08%	大賣/
2021/09/14	2	9.47	162.3	9.51	9.50	-160.3	59,646	-0.27%	大賣/鉅額交易
2021/09/13	10	9.48	206.5	9.51	9.49	-196.5	59,775	-0.33%	大賣/鉅額交易
2021/09/10	116	9.43	33.3	9.44	9.43	82.8	60,072	0.14%	大買/
2021/09/09	26.4	9.24	1	9.28	9.28	25.4	59,395	0.04%
2021/09/08	46.2	9.28	8	9.28	9.28	38.2	59,375	0.06%
2021/09/07	2	9.32	7	9.35	9.34	-5	59,285	-0.01%
2021/09/06	157	9.41	27.8	9.39	9.35	129.2	59,408	0.22%	大買/鉅額交易
2021/09/03	12.1	9.36	2.6	9.40	9.38	9.5	59,926	0.02%
2021/09/02	72.7	9.37	91	9.32	9.28	-18.3	59,924	-0.03%
2021/09/01	63	9.47	62	9.49	9.48	1	59,933	0.00%
2021/08/31	83	9.45	648	9.49	9.50	-565	59,682	-0.95%	大賣/鉅額交易
2021/08/30	115.1	9.41	25.3	9.47	9.55	89.8	58,545	0.15%	大買/
2021/08/27	42	9.17	78	9.18	9.24	-36	56,522	-0.06%
2021/08/26	11.2	9.06	0	0.00	9.06	11.2	55,880	0.02%
2021/08/25	195.1	9.05	46.1	9.06	9.09	149	56,268	0.26%	大買/鉅額交易
2021/08/24	41.6	9.09	70	9.06	9.11	-28.4	54,597	-0.05%
2021/08/23	0	0.00	137	9.03	9.02	-137	55,791	-0.25%	大賣/鉅額交易
2021/08/20	115.1	8.97	191	8.94	8.94	-75.9	58,970	-0.13%	大買/大賣/
2021/08/19	6.1	9.03	38.4	9.03	9.02	-32.3	59,406	-0.05%
2021/08/18	105	9.12	5	9.12	9.11	100	59,319	0.17%	大買/
2021/08/17	1	9.12	60	9.13	9.13	-59	59,786	-0.10%
2021/08/16	30	9.10	15.7	9.15	9.13	14.3	59,801	0.02%
2021/08/13	81	9.14	20	9.13	9.13	61	59,403	0.10%
2021/08/12	9	9.20	13	9.20	9.19	-4	59,651	-0.01%
2021/08/11	126	9.19	57	9.14	9.17	69	60,401	0.11%	大買/
2021/08/10	14	9.12	2.7	9.12	9.12	11.3	60,990	0.02%
2021/08/09	172	9.04	82.2	9.10	9.11	89.8	62,696	0.14%	大買/
2021/08/06	3.6	9.20	128	9.20	9.19	-124.4	63,090	-0.20%	大賣/鉅額交易
2021/08/05	1	9.23	23	9.22	9.25	-22	64,394	-0.03%
2021/08/04	12	9.22	16.2	9.22	9.26	-4.2	67,927	-0.01%
2021/08/03	48	9.17	6.4	9.19	9.20	41.6	70,659	0.06%
2021/08/02	77	9.17	33	9.18	9.25	44	72,652	0.06%
2021/07/30	292.2	9.20	60	9.24	9.17	232.2	73,693	0.32%	大買/鉅額交易
2021/07/29	167	9.30	35	9.36	9.30	132	73,940	0.18%	大買/鉅額交易
2021/07/28	105	9.66	156	9.67	9.67	-51	74,013	-0.07%	大買/大賣/
2021/07/27	92	9.80	3	9.92	9.78	89	75,523	0.12%
2021/07/26	1,550	9.99	732	9.99	9.89	818	75,941	1.08%	大買/大賣/鉅額交易
2021/07/23	38	9.87	203	9.90	9.90	-165	75,652	-0.22%	大賣/鉅額交易
2021/07/22	1	9.84	1,226	9.85	9.87	-1,225	76,177	-1.61%	大賣/鉅額交易
2021/07/21	26	9.79	6	9.77	9.69	20	77,249	0.03%
2021/07/20	261	9.83	146	9.87	9.80	115	79,602	0.14%	大買/大賣/鉅額交易
2021/07/19	85	10.01	17.2	10.02	10.00	67.8	79,711	0.09%
2021/07/16	1,201	9.88	50	9.92	10.00	1,151	81,172	1.42%	大買/鉅額交易
2021/07/15	130	9.74	152	9.75	9.77	-22	81,136	-0.03%	大買/大賣/
2021/07/14	19	9.66	7	9.68	9.65	12	83,226	0.01%
2021/07/13	14	9.74	10	9.74	9.68	4	86,314	0.00%
2021/07/12	59	9.85	36.1	9.85	9.73	22.9	86,508	0.03%
2021/07/09	49	9.59	20	9.60	9.63	29	85,676	0.03%
2021/07/08	251	9.59	92	9.57	9.57	159	85,953	0.18%	大買/鉅額交易
2021/07/07	22	9.45	5.9	9.45	9.46	16.1	87,381	0.02%
2021/07/06	25	9.47	10	9.46	9.46	15	89,258	0.02%
2021/07/05	92	9.43	5	9.43	9.45	87	89,891	0.10%
2021/07/02	85	9.43	0	0.00	9.43	85	89,916	0.09%
2021/07/01	28	9.52	13	9.53	9.52	15	89,743	0.02%
2021/06/30	5	9.52	10	9.55	9.53	-5	90,094	-0.01%
2021/06/29	20	9.52	5	9.52	9.51	15	90,568	0.02%
2021/06/28	3	9.61	1	9.62	9.62	2	91,183	0.00%
2021/06/25	17	9.63	78	9.60	9.58	-61	92,154	-0.07%
2021/06/24	12	9.53	0.1	9.55	9.55	11.9	94,138	0.01%
2021/06/23	4	9.53	7	9.52	9.53	-3	94,990	0.00%
2021/06/22	11	9.43	3	9.44	9.39	8	94,946	0.01%
2021/06/21	56	9.34	0	0.00	9.34	56	94,715	0.06%
2021/06/18	22	9.52	0	0.00	9.55	22	94,102	0.02%
2021/06/17	5	9.56	3	9.53	9.58	2	94,218	0.00%
2021/06/16	62	9.62	2	9.54	9.58	60	95,621	0.06%
2021/06/15	11	9.55	1	9.56	9.56	10	95,845	0.01%
2021/06/11	36	9.60	508	9.61	9.59	-472	96,394	-0.49%	大賣/鉅額交易
2021/06/10	35	9.70	1	9.79	9.73	34	96,351	0.04%
2021/06/09	350	9.77	505.3	9.79	9.73	-155.3	96,866	-0.16%	大買/大賣/鉅額交易
2021/06/08	5	9.92	3	9.93	9.90	2	96,755	0.00%
2021/06/07	43	9.85	0	0.00	9.92	43	99,212	0.04%
2021/06/04	60	9.94	13	9.96	9.99	47	100,457	0.05%
2021/06/03	18	10.05	75	10.03	10.05	-57	102,241	-0.06%
2021/06/02	7	10.03	21.2	10.00	10.05	-14.2	102,110	-0.01%
2021/06/01	32	9.98	17.8	9.99	10.00	14.2	101,597	0.01%
2021/05/31	30	10.02	67	10.02	10.05	-37	101,633	-0.04%
2021/05/28	53.1	9.91	330	9.83	9.93	-276.9	100,461	-0.28%	大賣/鉅額交易
2021/05/27	38	9.35	26	9.33	9.33	12	97,519	0.01%
2021/05/26	18.1	9.44	37	9.44	9.47	-19	97,918	-0.02%
2021/05/25	5	9.39	14	9.40	9.44	-9	98,354	-0.01%
2021/05/24	206	9.30	35	9.32	9.30	171	98,215	0.17%	大買/鉅額交易
2021/05/21	30	9.35	37	9.29	9.31	-7	98,258	-0.01%
2021/05/20	65	9.17	9	9.17	9.17	56	98,046	0.06%
2021/05/19	8	9.23	14	9.27	9.24	-6	98,111	-0.01%
2021/05/18	79	9.24	69	9.16	9.29	10	97,993	0.01%
2021/05/17	103	8.94	370	8.87	8.81	-267	97,483	-0.27%	大買/大賣/鉅額交易
2021/05/14	36	9.29	87	9.33	9.28	-51	95,538	-0.05%
2021/05/13	142	9.31	571	9.30	9.27	-429	94,582	-0.45%	大買/大賣/鉅額交易
2021/05/12	277	9.52	79.2	9.76	9.40	197.8	92,992	0.21%	大買/鉅額交易
2021/05/11	172	10.04	152	10.02	10.00	20	89,463	0.02%	大買/大賣/
2021/05/10	60	10.29	30	10.29	10.30	30	86,668	0.03%
2021/05/07	63	10.08	146	10.06	10.05	-83	85,120	-0.10%	大賣/
2021/05/06	107	10.02	109	9.99	9.98	-2	84,287	0.00%	大買/大賣/
2021/05/05	16	9.82	34	9.92	9.85	-18	83,213	-0.02%
2021/05/04	191	9.75	931	9.71	9.68	-740	81,905	-0.90%	大買/大賣/鉅額交易
2021/05/03	95	10.16	11	10.18	10.00	84	79,272	0.11%
2021/04/29	12	10.10	27.4	10.09	10.10	-15.4	78,080	-0.02%
2021/04/28	107	10.15	117	10.28	10.15	-10	77,001	-0.01%	大買/大賣/
2021/04/27	150	10.24	13	10.28	10.25	137	76,731	0.18%	大買/鉅額交易
2021/04/26	507	10.32	144	10.35	10.40	363	75,080	0.48%	大買/大賣/鉅額交易
2021/04/23	861	10.00	5	9.99	10.00	856	72,168	1.19%	大買/鉅額交易
2021/04/22	261	10.07	206	10.09	9.98	55	71,353	0.08%	大買/大賣/
2021/04/21	275	9.98	93	9.96	10.00	182	68,511	0.27%	大買/鉅額交易
2021/04/20	599	10.15	197	10.27	10.15	402	66,502	0.60%	大買/大賣/鉅額交易
2021/04/19	242	9.86	144	9.93	10.10	98	64,511	0.15%	大買/大賣/
2021/04/16	10	9.42	1,735	9.39	9.50	-1,725	62,155	-2.78%	大賣/鉅額交易
2021/04/15	955	9.38	236	9.39	9.44	719	62,566	1.15%	大買/大賣/鉅額交易
2021/04/14	410	9.34	15	9.32	9.27	395	62,395	0.63%	大買/鉅額交易
2021/04/13	708	9.45	579	9.50	9.36	129	61,991	0.21%	大買/大賣/鉅額交易
2021/04/12	102	9.20	52	9.30	9.34	50	60,401	0.08%	大買/
2021/04/09	941	9.09	13	9.16	9.09	928	58,929	1.57%	大買/鉅額交易
2021/04/08	77	8.98	8	8.99	9.00	69	59,578	0.12%
2021/04/07	40	9.01	81.5	9.03	9.02	-41.5	61,741	-0.07%
2021/04/06	10	9.13	40	9.07	9.05	-30	61,686	-0.05%
2021/04/01	44	9.10	92	9.14	9.10	-48	61,347	-0.08%
2021/03/31	1	9.05	297	9.07	9.15	-296	60,881	-0.49%	大賣/鉅額交易
2021/03/30	80	9.03	1,641	9.01	9.06	-1,561	59,968	-2.60%	大賣/鉅額交易
2021/03/29	90	9.01	117	9.06	9.08	-27	58,889	-0.05%	大賣/
2021/03/26	168	8.85	52	8.86	8.84	116	56,903	0.20%	大買/鉅額交易
2021/03/25	22	8.77	26	8.77	8.79	-4	56,151	-0.01%
2021/03/24	78	8.72	2	8.72	8.71	76	55,816	0.14%
2021/03/23	35	8.71	17	8.72	8.70	18	55,571	0.03%
2021/03/22	89	8.67	47	8.69	8.69	42	55,282	0.08%
2021/03/19	80	8.64	4	8.68	8.63	76	55,307	0.14%
2021/03/18	37	8.82	15	8.80	8.76	22	54,000	0.04%
2021/03/17	87	8.83	95	8.80	8.80	-8	54,124	-0.01%
2021/03/16	1,404	8.90	90	8.87	8.90	1,314	54,070	2.43%	大買/鉅額交易
2021/03/15	827	8.95	46	8.92	8.92	781	53,958	1.45%	大買/鉅額交易
2021/03/12	33	8.88	38	8.84	8.85	-5	54,847	-0.01%
2021/03/11	92	8.93	202	8.92	8.84	-110	55,422	-0.20%	大賣/鉅額交易
2021/03/10	305	8.76	38	8.75	8.76	267	53,354	0.50%	大買/鉅額交易
2021/03/09	58	8.54	326	8.55	8.67	-268	51,887	-0.52%	大賣/鉅額交易
2021/03/08	18	8.32	37	8.38	8.34	-19	49,699	-0.04%
2021/03/05	109	8.26	13	8.27	8.26	96	49,596	0.19%	大買/
2021/03/04	144	8.29	12	8.34	8.31	132	50,366	0.26%	大買/鉅額交易
2021/03/03	13.5	8.36	2.2	8.33	8.36	11.2	50,328	0.02%
2021/03/02	30	8.36	18	8.38	8.31	12	49,985	0.02%
2021/02/26	15	8.30	600	8.37	8.29	-585	49,742	-1.18%	大賣/鉅額交易
2021/02/25	21	8.38	13	8.40	8.44	8	48,501	0.02%
2021/02/24	125	8.33	1	8.41	8.29	124	47,987	0.26%	大買/鉅額交易
2021/02/23	57	8.32	6	8.33	8.34	51	47,471	0.11%
2021/02/22	200	8.32	10	8.29	8.27	190	46,961	0.40%	大買/鉅額交易
2021/02/19	413	8.28	0	0.00	8.24	413	46,772	0.88%	大買/鉅額交易
2021/02/18	17	8.28	1	8.31	8.32	16	46,513	0.03%
2021/02/17	12	8.23	20	8.25	8.25	-8	46,103	-0.02%
2021/02/05	6	8.14	171	8.20	8.18	-165	45,567	-0.36%	大賣/鉅額交易
2021/02/04	3	8.16	2	8.17	8.17	1	46,245	0.00%
2021/02/03	5	8.17	5	8.18	8.17	0	48,358	0.00%
2021/02/02	31	8.13	0	0.00	8.14	31	49,725	0.06%
2021/02/01	5	8.11	10	8.12	8.13	-5	49,661	-0.01%
2021/01/29	104	8.13	5.5	8.06	8.05	98.5	49,653	0.20%	大買/
2021/01/28	31	8.15	6	8.19	8.14	25	48,844	0.05%
2021/01/27	285	8.22	12	8.25	8.21	273	48,340	0.56%	大買/鉅額交易
2021/01/26	1	8.23	2	8.21	8.21	-1	48,367	0.00%
2021/01/25	2	8.25	0	0.00	8.28	2	48,219	0.00%
2021/01/22	28	8.25	8	8.24	8.23	20	48,506	0.04%
2021/01/21	10	8.34	22	8.36	8.30	-12	48,312	-0.02%
2021/01/20	180	8.35	50	8.38	8.30	130	48,062	0.27%	大買/鉅額交易
2021/01/19	20	8.49	387.8	8.47	8.49	-367.8	47,207	-0.78%	大賣/鉅額交易
2021/01/18	19	8.46	0	0.00	8.48	19	47,343	0.04%
2021/01/15	49	8.60	76	8.63	8.55	-27	46,811	-0.06%
2021/01/14	30	8.65	4	8.67	8.65	26	46,385	0.06%
2021/01/13	5	8.66	6	8.66	8.66	-1	46,187	0.00%
2021/01/12	80.5	8.67	8.2	8.63	8.61	72.3	45,875	0.16%
2021/01/11	508	8.77	96	8.73	8.74	412	45,172	0.91%	大買/鉅額交易
2021/01/08	40	8.77	80	8.78	8.84	-40	44,067	-0.09%
2021/01/07	122	8.64	24	8.67	8.66	98	43,172	0.23%	大買/
2021/01/06	44	8.70	8.3	8.77	8.64	35.7	42,593	0.08%
2021/01/05	39	8.72	28	8.74	8.77	11	41,907	0.03%
2021/01/04	37	8.71	26	8.71	8.70	11	41,518	0.03%
2020/12/31	723	8.84	78	8.87	8.81	645	40,910	1.58%	大買/鉅額交易
2020/12/30	308	8.70	115	8.73	8.87	193	39,389	0.49%	大買/大賣/鉅額交易
2020/12/29	160	8.56	9	8.59	8.56	151	37,276	0.41%	大買/鉅額交易
2020/12/28	1	8.50	5	8.51	8.52	-4	37,084	-0.01%
2020/12/25	1,006	8.53	67	8.53	8.52	939	36,953	2.54%	大買/鉅額交易
2020/12/24	5	8.47	5	8.47	8.48	0	36,928	0.00%
2020/12/23	55	8.41	55	8.42	8.41	0	36,980	0.00%
2020/12/22	20	8.51	106	8.51	8.43	-86	37,283	-0.23%	大賣/
2020/12/21	27	8.44	120	8.42	8.49	-93	38,007	-0.24%	大賣/
2020/12/18	30	8.43	5	8.45	8.44	25	38,525	0.06%
2020/12/17	120	8.44	3	8.46	8.46	117	39,326	0.30%	大買/鉅額交易
2020/12/16	305	8.43	14.2	8.42	8.44	290.8	39,858	0.73%	大買/鉅額交易
2020/12/15	109	8.38	74	8.38	8.36	35	41,017	0.09%	大買/
2020/12/14	472.1	8.49	181.2	8.49	8.46	291	41,016	0.71%	大買/大賣/鉅額交易
2020/12/11	733	8.51	80	8.49	8.46	653	41,826	1.56%	大買/鉅額交易
2020/12/10	621	8.49	70	8.49	8.46	551	41,306	1.33%	大買/鉅額交易
2020/12/09	283	8.47	3	8.59	8.56	280	40,849	0.69%	大買/鉅額交易
2020/12/08	146	8.53	1,030	8.58	8.51	-884	41,420	-2.13%	大買/大賣/鉅額交易
2020/12/07	256	8.73	10.7	8.72	8.76	245.3	42,219	0.58%	大買/鉅額交易
2020/12/04	34	8.65	17	8.65	8.66	17	41,675	0.04%
2020/12/03	70	8.61	37	8.60	8.60	33	41,313	0.08%
2020/12/02	26	8.60	158	8.60	8.61	-132	41,242	-0.32%	大賣/鉅額交易
2020/12/01	5	8.59	5.3	8.58	8.62	-0.3	41,250	0.00%
2020/11/30	21	8.62	0	0.00	8.59	21	41,229	0.05%
2020/11/27	33	8.67	7	8.68	8.69	26	40,270	0.06%
2020/11/26	0	0.00	161	8.63	8.64	-161	39,930	-0.40%	大賣/鉅額交易
2020/11/25	15	8.63	0	0.00	8.63	15	40,791	0.04%
2020/11/24	3	8.64	3	8.69	8.62	0	40,685	0.00%
2020/11/23	0	0.00	39	8.65	8.66	-39	40,777	-0.10%
2020/11/20	1	8.55	16.8	8.57	8.58	-15.8	40,806	-0.04%
2020/11/19	6	8.61	0.1	8.63	8.62	5.9	41,862	0.01%
2020/11/18	0	0.00	1	8.67	8.65	-1	41,751	0.00%
2020/11/17	2	8.62	2	8.61	8.63	0	41,543	0.00%
2020/11/16	31	8.58	102	8.58	8.58	-71	41,672	-0.17%	大賣/
2020/11/13	15	8.54	8	8.56	8.53	7	41,476	0.02%
2020/11/12	2	8.55	428.9	8.61	8.56	-426.9	41,318	-1.03%	大賣/鉅額交易
2020/11/11	1,079	8.54	438	8.53	8.67	641	40,600	1.58%	大買/大賣/鉅額交易
2020/11/10	15	8.35	10	8.36	8.37	5	38,459	0.01%
2020/11/09	0	0.00	11	8.16	8.18	-11	37,173	-0.03%
2020/11/06	5	8.10	0	0.00	8.12	5	37,185	0.01%
2020/11/05	11	8.10	15	8.10	8.11	-4	37,888	-0.01%
2020/11/04	0	0.00	2	8.10	8.11	-2	39,560	-0.01%
2020/11/03	0	0.00	35.1	8.11	8.11	-35.1	39,911	-0.09%
2020/11/02	17	8.00	6	8.00	8.03	11	40,070	0.03%
2020/10/30	11	7.98	0	0.00	7.96	11	41,009	0.03%
2020/10/29	1	8.06	20	8.04	8.05	-19	41,397	-0.05%
2020/10/28	4.9	8.09	5	8.10	8.11	-0.1	41,991	0.00%
2020/10/26	1	8.22	1	8.15	8.21	0	42,651	0.00%
2020/10/23	56	8.11	56	8.12	8.13	0	42,714	0.00%
2020/10/21	4	8.07	2	8.07	8.06	2	43,421	0.00%
2020/10/19	5	8.08	4	8.10	8.08	1	43,921	0.00%
2020/10/16	50	8.07	3	8.07	8.04	47	44,288	0.11%
2020/10/15	60	8.06	0	0.00	8.05	60	44,974	0.13%
2020/10/13	0	0.00	50	8.06	8.11	-50	44,873	-0.11%
2020/10/12	2	8.11	5	8.10	8.10	-3	45,084	-0.01%
2020/10/08	52	8.14	35	8.14	8.12	17	45,387	0.04%
2020/10/07	314	8.15	0	0.00	8.13	314	45,508	0.69%	大買/鉅額交易
2020/10/06	8	8.18	16	8.15	8.20	-8	45,616	-0.02%
2020/10/05	1	8.09	64	8.03	8.04	-63	45,516	-0.14%
2020/09/30	30	8.04	50	8.05	8.04	-20	45,440	-0.04%
2020/09/29	29	8.03	0	0.00	8.01	29	45,540	0.06%
2020/09/28	40	7.91	12	8.02	8.01	28	45,734	0.06%
2020/09/25	62	7.89	21	7.97	7.89	41	46,005	0.09%
2020/09/24	140	7.91	2	7.88	7.85	138	45,733	0.30%	大買/鉅額交易
2020/09/23	68	8.08	1	8.06	8.06	67	44,757	0.15%
2020/09/22	201	8.15	1	8.13	8.13	200	44,048	0.45%	大買/鉅額交易
2020/09/21	475	8.31	22	8.29	8.28	453	43,212	1.05%	大買/鉅額交易
2020/09/18	10	8.38	22.1	8.41	8.31	-12.1	42,884	-0.03%
2020/09/17	43	8.41	20	8.41	8.40	23	41,655	0.06%
2020/09/16	105	8.44	256	8.43	8.47	-151	41,290	-0.37%	大買/大賣/鉅額交易
2020/09/15	0	0.00	2	8.62	8.62	-2	40,289	-0.01%
2020/09/14	239	8.66	1.3	8.63	8.63	237.7	40,420	0.59%	大買/鉅額交易
2020/09/11	150	8.65	363	8.70	8.62	-213	40,231	-0.53%	大買/大賣/鉅額交易
2020/09/10	57	8.57	386.2	8.66	8.65	-329.2	39,297	-0.84%	大賣/鉅額交易
2020/09/09	52	8.34	0	0.00	8.36	52	36,884	0.14%
2020/09/08	201	8.44	1	8.44	8.45	200	36,512	0.55%	大買/鉅額交易
2020/09/07	10	8.43	41	8.43	8.41	-31	36,933	-0.08%
2020/09/04	11	8.32	0	0.00	8.38	11	38,212	0.03%
2020/09/03	0	0.00	18	8.44	8.40	-18	38,599	-0.05%
2020/09/02	6	8.32	25	8.34	8.34	-19	38,812	-0.05%
2020/09/01	153	8.33	10	8.35	8.36	143	39,468	0.36%	大買/鉅額交易
2020/08/31	104	8.41	12	8.40	8.30	92	39,875	0.23%	大買/
2020/08/28	15	8.44	0	0.00	8.41	15	39,284	0.04%
2020/08/27	5	8.40	0	0.00	8.43	5	39,883	0.01%
2020/08/26	10	8.44	1	8.43	8.46	9	40,019	0.02%
2020/08/25	6	8.48	57	8.43	8.51	-51	40,014	-0.13%
2020/08/24	10	8.25	11	8.24	8.22	-1	39,721	0.00%
2020/08/21	12	8.21	90	8.23	8.25	-78	39,965	-0.20%
2020/08/20	65	8.25	0.3	8.23	8.18	64.7	40,183	0.16%
2020/08/19	30.6	8.40	0	0.00	8.40	30.6	40,685	0.08%
2020/08/18	0.2	8.46	12	8.43	8.46	-11.8	40,535	-0.03%
2020/08/17	50	8.42	0	0.00	8.46	50	40,805	0.12%
2020/08/14	30	8.40	5	8.41	8.41	25	40,753	0.06%
2020/08/13	30	8.43	2	8.46	8.43	28	40,902	0.07%
2020/08/12	11	8.44	20	8.48	8.44	-9	41,149	-0.02%
2020/08/11	25	8.60	132	8.59	8.50	-107	41,585	-0.26%	大賣/鉅額交易
2020/08/10	122	8.48	6	8.51	8.53	116	40,997	0.28%	大買/鉅額交易
2020/08/07	2	8.16	0	0.00	8.15	2	39,631	0.01%
2020/08/06	25	8.23	35	8.23	8.21	-10	39,490	-0.03%
2020/08/05	23	8.16	275	8.16	8.16	-252	39,496	-0.64%	大賣/鉅額交易
2020/08/04	158	8.48	4.4	8.49	8.49	153.6	38,821	0.40%	大買/鉅額交易
2020/08/03	70	8.46	8.7	8.43	8.44	61.3	38,395	0.16%
2020/07/31	17	8.53	10	8.53	8.51	7	37,835	0.02%
2020/07/30	3.4	8.47	18	8.50	8.54	-14.6	37,501	-0.04%
2020/07/29	55	8.50	30	8.54	8.44	25	37,528	0.07%
2020/07/28	22	8.41	42	8.45	8.38	-20	37,791	-0.05%
2020/07/27	5	8.45	2	8.42	8.40	3	38,070	0.01%
2020/07/24	176	8.60	0	0.00	8.52	176	38,291	0.46%	大買/鉅額交易
2020/07/23	5	8.64	0	0.00	8.63	5	38,277	0.01%
2020/07/22	0	0.00	43	8.64	8.64	-43	38,702	-0.11%
2020/07/21	30	8.68	35.6	8.75	8.65	-5.6	38,440	-0.01%
2020/07/20	12	8.72	0	0.00	8.74	12	38,054	0.03%
2020/07/17	16	8.80	5	8.82	8.78	11	38,260	0.03%
2020/07/16	35	8.82	11	8.81	8.80	24	38,797	0.06%
2020/07/15	7	8.79	10	8.80	8.79	-3	38,897	-0.01%
2020/07/14	50	8.72	17	8.72	8.71	33	39,185	0.08%
2020/07/13	10	8.73	25	8.72	8.70	-15	39,483	-0.04%
2020/07/10	45	8.66	1	8.67	8.62	44	39,920	0.11%
2020/07/09	21	8.78	39	8.78	8.78	-18	40,131	-0.04%
2020/07/08	7	8.79	27	8.77	8.78	-20	40,662	-0.05%
2020/07/07	19	8.80	13	8.78	8.77	6	41,782	0.01%
2020/07/06	63	8.78	16	8.78	8.80	47	42,079	0.11%
2020/07/03	8	8.64	8	8.65	8.66	0	42,010	0.00%
2020/07/02	7	8.65	5	8.64	8.63	2	42,285	0.00%
2020/07/01	16	8.62	10	8.62	8.59	6	42,498	0.01%
2020/06/30	0	0.00	15	8.57	8.60	-15	42,764	-0.04%
2020/06/29	32	8.54	11	8.56	8.52	21	43,720	0.05%
2020/06/24	45	8.68	0	0.00	8.66	45	43,946	0.10%
2020/06/23	0	0.00	103	8.69	8.66	-103	45,132	-0.23%	大賣/鉅額交易
2020/06/22	8	8.62	15	8.62	8.63	-7	45,343	-0.02%
2020/06/19	14	8.63	50	8.64	8.64	-36	46,017	-0.08%
2020/06/18	0	0.00	2	8.62	8.63	-2	46,487	0.00%
2020/06/17	0	0.00	4	8.66	8.68	-4	47,102	-0.01%
2020/06/16	101	8.65	21	8.64	8.63	80	48,490	0.16%	大買/
2020/06/15	8	8.48	22	8.52	8.47	-14	50,976	-0.03%
2020/06/12	47	8.39	50	8.49	8.53	-3	51,696	-0.01%
2020/06/11	125	8.75	109.2	8.81	8.61	15.8	52,254	0.03%	大買/大賣/
2020/06/10	49	9.01	117	8.97	9.01	-68	51,726	-0.13%	大賣/
2020/06/09	35	8.97	238	8.94	8.96	-203	52,678	-0.39%	大賣/鉅額交易
2020/06/08	336	8.89	63	8.84	8.94	273	53,104	0.51%	大買/鉅額交易
2020/06/05	65	8.68	39	8.63	8.72	26	52,782	0.05%
2020/06/04	40.5	8.62	20	8.55	8.58	20.5	52,939	0.04%
2020/06/03	80	8.52	70	8.50	8.56	10	53,550	0.02%
2020/06/02	8.4	8.39	206	8.39	8.40	-197.6	53,312	-0.37%	大賣/鉅額交易
2020/06/01	20	8.39	4	8.38	8.35	16	53,423	0.03%
2020/05/29	9	8.31	9	8.31	8.34	0	53,363	0.00%
2020/05/28	3	8.39	40	8.27	8.22	-37	52,836	-0.07%
2020/05/27	137.1	8.34	105	8.32	8.32	32.1	53,558	0.06%	大買/大賣/
2020/05/26	63	8.27	16	8.25	8.33	47	54,906	0.09%
2020/05/25	55	8.10	0	0.00	8.15	55	55,043	0.10%
2020/05/22	10	8.15	7	8.11	8.10	3	55,130	0.01%
2020/05/21	50	8.19	28	8.21	8.22	22	55,094	0.04%
2020/05/20	160	8.21	11	8.22	8.17	149	55,123	0.27%	大買/鉅額交易
2020/05/19	15	8.18	12	8.16	8.17	3	55,017	0.01%
2020/05/18	126	8.08	19	8.09	8.07	107	54,777	0.20%	大買/鉅額交易
2020/05/15	7	8.14	0	0.00	8.16	7	54,271	0.01%
2020/05/14	30	8.19	10	8.18	8.16	20	54,149	0.04%
2020/05/13	10	8.27	10	8.29	8.28	0	53,948	0.00%
2020/05/12	2	8.32	0	0.00	8.31	2	54,014	0.00%
2020/05/11	4	8.38	5	8.40	8.39	-1	53,966	0.00%
2020/05/08	15	8.33	38	8.32	8.29	-23	54,135	-0.04%
2020/05/07	10	8.21	0	0.00	8.22	10	53,785	0.02%
2020/05/06	13	8.27	3	8.26	8.23	10	53,826	0.02%
2020/05/05	25	8.26	10	8.31	8.27	15	54,020	0.03%
2020/05/04	7	8.27	11	8.27	8.27	-4	54,374	-0.01%
2020/04/30	20	8.54	85	8.50	8.54	-65	54,518	-0.12%
2020/04/29	0	0.00	38	8.43	8.41	-38	55,001	-0.07%
2020/04/28	5	8.32	1	8.31	8.30	4	55,026	0.01%
2020/04/27	0	0.00	30	8.25	8.26	-30	56,778	-0.05%
2020/04/24	0	0.00	24	8.12	8.08	-24	56,616	-0.04%
2020/04/23	37	8.16	1	8.10	8.13	36	56,705	0.06%
2020/04/22	15	8.05	24	8.01	8.10	-9	56,274	-0.02%
2020/04/21	127	8.18	35	8.18	8.08	92	56,167	0.16%	大買/
2020/04/20	13	8.34	10	8.37	8.34	3	55,713	0.01%
2020/04/17	12	8.49	11	8.50	8.44	1	55,694	0.00%
2020/04/16	22	8.46	41	8.46	8.43	-19	55,293	-0.03%
2020/04/15	30	8.56	135	8.55	8.58	-105	54,873	-0.19%	大賣/鉅額交易
2020/04/14	31	8.43	0	0.00	8.47	31	54,785	0.06%
2020/04/13	265	8.35	1	8.39	8.33	264	54,486	0.48%	大買/鉅額交易
2020/04/10	211	8.45	38	8.47	8.61	173	54,364	0.32%	大買/鉅額交易
2020/04/09	5	8.12	141	8.06	8.14	-136	53,841	-0.25%	大賣/鉅額交易
2020/04/08	19	7.86	10	7.82	7.90	9	53,361	0.02%
2020/04/07	6	7.74	2	7.79	7.77	4	53,232	0.01%
2020/04/06	5	7.67	0	0.00	7.66	5	53,024	0.01%
2020/04/01	11	7.63	5	7.64	7.64	6	53,043	0.01%
2020/03/31	14	7.75	0	0.00	7.63	14	52,685	0.03%
2020/03/30	16	7.75	5	7.60	7.81	11	51,718	0.02%
2020/03/27	152	7.95	56	7.99	7.92	96	51,806	0.19%	大買/
2020/03/26	10	7.60	8	7.63	7.66	2	50,837	0.00%
2020/03/25	4	7.60	21.7	7.59	7.61	-17.7	51,139	-0.03%
2020/03/24	20	7.39	75	7.41	7.33	-55	50,829	-0.11%
2020/03/23	40	6.98	20	7.11	7.11	20	51,186	0.04%
2020/03/20	131	7.30	72	7.28	7.34	59	50,872	0.12%	大買/
2020/03/19	203	6.99	57.7	6.78	6.72	145.3	50,133	0.29%	大買/鉅額交易
2020/03/18	144	7.60	47	7.58	7.46	97	49,635	0.20%	大買/
2020/03/17	2	7.73	5	7.76	7.71	-3	49,041	-0.01%
2020/03/16	45	8.21	131	8.06	8.03	-86	48,215	-0.18%	大賣/
2020/03/13	43	8.06	10	8.31	8.36	33	47,606	0.07%
2020/03/12	245	8.79	45	8.78	8.69	200	46,696	0.43%	大買/鉅額交易
2020/03/11	1	9.06	0	0.00	9.03	1	45,734	0.00%
2020/03/10	5	9.01	5	9.02	9.00	0	45,246	0.00%
2020/03/09	26	8.94	11	8.95	8.90	15	44,571	0.03%
2020/03/06	57	9.15	0	0.00	9.12	57	43,687	0.13%
2020/03/05	87	9.24	70	9.28	9.34	17	43,438	0.04%
2020/03/04	0	0.00	2	9.09	9.13	-2	43,460	0.00%
2020/03/03	145	9.19	5	9.19	9.13	140	43,256	0.32%	大買/鉅額交易
2020/03/02	79	8.96	10	9.04	9.07	69	42,953	0.16%
2020/02/27	178	9.27	100	9.31	9.21	78	42,679	0.18%	大買/
2020/02/26	136	9.57	20	9.59	9.54	116	41,838	0.28%	大買/鉅額交易
2020/02/25	45.3	9.75	10	9.76	9.74	35.3	40,827	0.09%
2020/02/24	9	9.78	0	0.00	9.82	9	41,167	0.02%
2020/02/21	9	9.93	5.1	9.96	9.90	3.9	41,083	0.01%
2020/02/20	450	9.99	0	0.00	9.92	450	41,093	1.10%	大買/鉅額交易
2020/02/19	42	9.92	50	9.91	9.92	-8	41,147	-0.02%
2020/02/17	7	9.86	30	9.84	9.86	-23	41,725	-0.06%
2020/02/14	0	0.00	10	9.94	9.91	-10	42,029	-0.02%
2020/02/13	50	10.00	50	9.96	9.97	0	42,645	0.00%
2020/02/12	2	9.98	12	9.99	9.98	-10	43,704	-0.02%
2020/02/11	0.6	9.94	14	9.94	9.94	-13.4	44,485	-0.03%
2020/02/10	3	9.65	5	9.75	9.74	-2	46,978	0.00%
2020/02/07	4	9.81	105	9.79	9.78	-101	49,330	-0.20%	大賣/
2020/02/06	41	9.84	5	9.84	9.89	36	49,701	0.07%
2020/02/05	10	9.71	0	0.00	9.71	10	49,767	0.02%
2020/02/04	12	9.73	17	9.71	9.78	-5	49,343	-0.01%
2020/02/03	62	9.55	61	9.46	9.60	1	48,826	0.00%
2020/01/31	113	9.87	25	9.85	9.85	88	47,899	0.18%	大買/
2020/01/30	147	9.87	130	9.81	9.76	17	47,538	0.04%	大買/大賣/
2020/01/20	50	10.35	25	10.31	10.40	25	45,491	0.05%
2020/01/17	5	10.25	16	10.25	10.25	-11	45,253	-0.02%
2020/01/15	6	10.25	0	0.00	10.20	6	45,350	0.01%
2020/01/14	2	10.30	4	10.25	10.30	-2	45,566	0.00%
2020/01/13	16	10.21	105	10.30	10.30	-89	45,565	-0.20%	大賣/
2020/01/10	31	10.18	110	10.20	10.15	-79	45,523	-0.17%	大賣/
2020/01/09	2	10.20	5	10.15	10.20	-3	45,468	-0.01%
2020/01/08	32	10.16	0	0.00	10.10	32	45,928	0.07%
2020/01/07	6	10.20	5	10.20	10.20	1	45,421	0.00%
2020/01/06	2	10.20	6	10.20	10.20	-4	45,535	-0.01%
2020/01/03	0	0.00	15	10.38	10.35	-15	45,143	-0.03%
2020/01/02	5	10.45	0	0.00	10.45	5	44,759	0.01%
2019/12/30	14	10.41	5	10.45	10.45	9	44,490	0.02%
2019/12/27	19	10.41	20	10.40	10.40	-1	44,577	0.00%
2019/12/25	0	0.00	2	10.45	10.45	-2	44,856	0.00%
2019/12/24	48	10.46	108	10.45	10.40	-60	45,353	-0.13%	大賣/
2019/12/23	37	10.60	0	0.00	10.55	37	44,904	0.08%
2019/12/20	36	10.56	20.7	10.56	10.60	15.3	44,742	0.03%
2019/12/19	15	10.58	0	0.00	10.65	15	44,643	0.03%
2019/12/18	35	10.65	245	10.61	10.60	-210	44,751	-0.47%	大賣/鉅額交易
2019/12/17	0	0.00	7	10.46	10.55	-7	45,704	-0.02%
2019/12/16	0	0.00	62	10.52	10.50	-62	45,883	-0.14%
2019/12/13	93	10.44	155	10.40	10.45	-62	45,658	-0.14%	大賣/
2019/12/12	5	10.20	10	10.25	10.20	-5	44,329	-0.01%
2019/12/11	81	10.17	0	0.00	10.20	81	44,201	0.18%
2019/12/10	0	0.00	162	10.28	10.25	-162	44,275	-0.37%	大賣/鉅額交易
2019/12/09	7	10.19	0	0.00	10.25	7	44,819	0.02%
2019/12/06	1	10.10	3	10.10	10.05	-2	45,728	0.00%
2019/12/05	1	10.10	15	10.10	10.10	-14	47,839	-0.03%
2019/12/04	3	10.07	0	0.00	10.10	3	48,174	0.01%
2019/12/03	2	10.05	0	0.00	10.10	2	48,400	0.00%
2019/12/02	1	10.10	10	10.05	10.10	-9	48,589	-0.02%
2019/11/29	70	10.07	2	10.10	10.05	68	48,683	0.14%
2019/11/28	15	10.15	5	10.19	10.15	10	49,167	0.02%
2019/11/27	1	10.15	3	10.15	10.20	-2	50,105	0.00%
2019/11/26	2	10.23	10	10.20	10.20	-8	50,099	-0.02%
2019/11/25	33	10.13	32	10.20	10.20	1	49,465	0.00%
2019/11/22	40	10.05	5	10.00	10.00	35	48,784	0.07%
2019/11/21	9	10.00	0	0.00	10.00	9	48,743	0.02%
2019/11/20	35	10.05	5	10.05	10.05	30	48,173	0.06%
2019/11/19	3	10.15	0	0.00	10.15	3	47,998	0.01%
2019/11/18	75	10.15	0	0.00	10.20	75	47,937	0.16%
2019/11/15	4	10.15	2	10.10	10.10	2	47,870	0.00%
2019/11/14	50	10.05	89	10.05	10.05	-39	47,716	-0.08%
2019/11/13	38	10.15	0	0.00	10.10	38	47,560	0.08%
2019/11/12	66	10.28	30	10.35	10.30	36	47,519	0.08%
2019/11/11	116	10.18	695	10.09	10.15	-579	47,159	-1.23%	大買/大賣/鉅額交易
2019/11/08	60	10.43	48	10.40	10.40	12	46,243	0.03%
2019/11/07	954	10.37	150	10.41	10.45	804	45,942	1.75%	大買/大賣/鉅額交易
2019/11/06	17	10.12	125	10.12	10.10	-108	42,989	-0.25%	大賣/鉅額交易
2019/11/05	41	9.89	45	9.88	9.89	-4	40,587	-0.01%
2019/11/04	0	0.00	5	9.80	9.80	-5	40,332	-0.01%
2019/11/01	4	9.69	0	0.00	9.70	4	40,087	0.01%
2019/10/31	18	9.68	0	0.00	9.62	18	40,410	0.04%
2019/10/29	5	9.68	4	9.81	9.68	1	40,567	0.00%
2019/10/28	25	9.80	4.6	9.76	9.76	20.4	40,363	0.05%
2019/10/25	8	9.77	0	0.00	9.75	8	40,340	0.02%
2019/10/24	0	0.00	15.1	9.76	9.79	-15.1	40,351	-0.04%
2019/10/23	44	9.76	15	9.82	9.77	29	40,248	0.07%
2019/10/22	44	9.79	40	9.81	9.82	4	40,140	0.01%
2019/10/21	4	9.74	2	9.68	9.73	2	39,861	0.01%
2019/10/18	10	9.71	0	0.00	9.69	10	39,841	0.03%
2019/10/17	11	9.77	48	9.76	9.78	-37	39,595	-0.09%
2019/10/16	10.9	9.74	60	9.72	9.72	-49.1	39,677	-0.12%
2019/10/15	0	0.00	5	9.60	9.60	-5	40,026	-0.01%
2019/10/09	14	9.49	1	9.49	9.45	13	40,006	0.03%
2019/10/08	0	0.00	10	9.55	9.52	-10	40,003	-0.02%
2019/10/04	7	9.34	0	0.00	9.34	7	40,660	0.02%
2019/10/03	61	9.32	0	0.00	9.34	61	40,819	0.15%
2019/10/02	5	9.41	20	9.41	9.44	-15	40,926	-0.04%
2019/10/01	46	9.45	0	0.00	9.50	46	40,671	0.11%
2019/09/27	169	9.45	22	9.41	9.39	147	40,549	0.36%	大買/鉅額交易
2019/09/26	20	9.60	20	9.64	9.56	0	40,278	0.00%
2019/09/25	6	9.57	35.1	9.57	9.55	-29.1	40,406	-0.07%
2019/09/24	88	9.60	40	9.61	9.61	48	40,807	0.12%
2019/09/23	0	0.00	3	9.73	9.71	-3	40,785	-0.01%
2019/09/20	12	9.81	22	9.82	9.68	-10	41,505	-0.02%
2019/09/19	2	9.70	17	9.71	9.70	-15	39,672	-0.04%
2019/09/18	5	9.78	21	9.73	9.76	-16	39,332	-0.04%
2019/09/17	16	9.68	41	9.70	9.67	-25	38,792	-0.06%
2019/09/16	15	9.84	13	9.87	9.82	2	38,642	0.01%
2019/09/11	15	9.86	103	9.78	9.86	-88	39,299	-0.22%	大賣/
2019/09/10	35	9.86	83	9.87	9.90	-48	38,551	-0.12%
2019/09/09	153	9.63	162	9.65	9.78	-9	37,065	-0.02%	大買/大賣/
2019/09/06	0	0.00	8	9.32	9.34	-8	34,995	-0.02%
2019/09/05	25	9.33	15	9.32	9.34	10	34,806	0.03%
2019/09/04	0	0.00	4	9.30	9.31	-4	34,810	-0.01%
2019/09/03	0	0.00	17	9.26	9.27	-17	35,150	-0.05%
2019/09/02	16	9.32	12	9.27	9.30	4	35,213	0.01%
2019/08/30	10	9.09	24	9.17	9.20	-14	34,698	-0.04%
2019/08/29	5	9.00	0	0.00	8.93	5	34,205	0.01%
2019/08/28	0	0.00	71	8.92	8.95	-71	34,592	-0.21%
2019/08/27	0	0.00	12	8.85	8.87	-12	35,332	-0.03%
2019/08/26	14	8.79	7	8.80	8.80	7	36,156	0.02%
2019/08/23	0	0.00	4	8.89	8.90	-4	36,141	-0.01%
2019/08/22	2	8.82	0	0.00	8.82	2	36,305	0.01%
2019/08/21	4	8.85	1	8.84	8.84	3	36,780	0.01%
2019/08/20	1	8.88	5	8.89	8.88	-4	36,756	-0.01%
2019/08/19	5	8.92	28	8.93	8.93	-23	36,687	-0.06%
2019/08/16	24	8.85	0	0.00	8.88	24	36,712	0.07%
2019/08/15	183	8.81	0	0.00	8.82	183	36,536	0.50%	大買/鉅額交易
2019/08/14	73	9.02	27	8.99	8.97	46	36,598	0.13%
2019/08/13	325	9.00	0	0.00	8.97	325	36,357	0.89%	大買/鉅額交易
2019/08/12	26	9.12	75	9.10	9.12	-49	36,229	-0.14%
2019/08/08	15	8.78	1	8.79	8.80	14	35,955	0.04%
2019/08/07	3	8.70	0	0.00	8.68	3	36,258	0.01%
2019/08/06	87	8.62	4	8.70	8.71	83	36,895	0.22%
2019/08/05	34	8.81	20	8.87	8.80	14	37,103	0.04%
2019/08/02	45	8.89	0	0.00	8.87	45	37,273	0.12%
2019/08/01	6	9.00	7	9.01	8.99	-1	37,937	0.00%
2019/07/31	10	9.05	7	9.10	9.04	3	38,026	0.01%
2019/07/30	15	9.15	13	9.14	9.11	2	37,998	0.01%
2019/07/29	0	0.00	5	9.16	9.17	-5	38,504	-0.01%
2019/07/26	16	9.12	16	9.17	9.11	0	38,865	0.00%
2019/07/25	11.4	9.16	0	0.00	9.18	11.4	39,075	0.03%
2019/07/24	12	9.17	4	9.17	9.12	8	39,296	0.02%
2019/07/23	6	9.17	0	0.00	9.11	6	39,436	0.02%
2019/07/22	3	9.20	18	9.22	9.19	-15	39,560	-0.04%
2019/07/19	10	9.11	16	9.13	9.11	-6	39,488	-0.02%
2019/07/18	74	9.02	1	9.02	9.02	73	39,734	0.18%
2019/07/17	124	9.15	0	0.00	9.09	124	39,562	0.31%	大買/鉅額交易
2019/07/16	5	9.27	37	9.27	9.27	-32	38,837	-0.08%
2019/07/15	75	9.29	31	9.29	9.29	44	38,721	0.11%
2019/07/12	19	9.35	17	9.38	9.35	2	38,688	0.01%
2019/07/11	38	9.39	36	9.41	9.41	2	38,973	0.01%
2019/07/10	68	9.50	5	9.51	9.50	63	39,153	0.16%
2019/07/09	0	0.00	11	9.47	9.46	-11	38,911	-0.03%
2019/07/08	3	9.49	16	9.50	9.52	-13	38,920	-0.03%
2019/07/05	0	0.00	56	9.50	9.50	-56	38,816	-0.14%
2019/07/04	0	0.00	21	9.45	9.46	-21	39,474	-0.05%
2019/07/03	2	9.36	15	9.34	9.33	-13	39,863	-0.03%
2019/07/02	8	9.41	34.1	9.41	9.42	-26.1	40,526	-0.06%
2019/07/01	17	9.48	50	9.50	9.48	-33	40,712	-0.08%
2019/06/28	20	9.44	55	9.45	9.43	-35	40,737	-0.09%
2019/06/27	14	9.35	1	9.30	9.34	13	41,268	0.03%
2019/06/26	11	9.15	4	9.15	9.17	7	41,511	0.02%
2019/06/25	7	9.12	1	9.11	9.12	6	41,998	0.01%
2019/06/24	1.6	9.14	0	0.00	9.17	1.6	42,562	0.00%
2019/06/21	6	9.12	42	9.11	9.12	-36	43,072	-0.08%
2019/06/20	10	9.15	81	9.12	9.13	-71	43,243	-0.16%
2019/06/19	109	9.04	35	9.06	9.07	74	43,126	0.17%	大買/
2019/06/18	7	8.94	17	8.94	8.95	-10	42,477	-0.02%
2019/06/17	11	8.90	2	8.91	8.90	9	42,618	0.02%
2019/06/14	1	8.87	5	8.92	8.87	-4	43,228	-0.01%
2019/06/13	3	8.90	0	8.89	8.89	3	43,283	0.01%
2019/06/12	4	8.91	69	8.92	8.93	-65	43,972	-0.15%
2019/06/11	11	8.95	35	8.96	8.99	-24	43,828	-0.05%
2019/06/10	2	8.85	4	8.83	8.84	-2	43,276	0.00%
2019/06/06	17	8.75	12	8.77	8.75	5	43,085	0.01%
2019/06/05	73	8.88	65	8.90	8.86	8	42,845	0.02%
2019/06/04	6	8.91	223	8.92	8.94	-217	42,688	-0.51%	大賣/鉅額交易
2019/06/03	17	8.90	56	8.86	8.91	-39	42,460	-0.09%
2019/05/31	22	8.71	52	8.71	8.78	-30	41,705	-0.07%
2019/05/29	6	8.46	0	0.00	8.43	6	41,151	0.01%
2019/05/28	10	8.43	0	0.00	8.43	10	41,619	0.02%
2019/05/27	6	8.44	0	0.00	8.42	6	41,423	0.01%
2019/05/23	0	0.00	5	8.42	8.42	-5	41,682	-0.01%
2019/05/22	3	8.53	1	8.58	8.50	2	41,779	0.00%
2019/05/21	4	8.47	73	8.49	8.59	-69	41,880	-0.16%
2019/05/20	10	8.40	2	8.40	8.38	8	41,621	0.02%
2019/05/17	10	8.41	0	0.00	8.33	10	42,092	0.02%
2019/05/16	182	8.41	60	8.41	8.36	122	43,160	0.28%	大買/鉅額交易
2019/05/15	117	8.49	4	8.48	8.47	113	43,263	0.26%	大買/鉅額交易
2019/05/14	34	8.50	0	0.00	8.47	34	43,481	0.08%
2019/05/13	33	8.66	0	0.00	8.61	33	43,068	0.08%
2019/05/10	48	8.79	2	8.77	8.77	46	43,133	0.11%
2019/05/09	214	8.86	34	8.84	8.81	180	43,189	0.42%	大買/鉅額交易
2019/05/08	2	8.70	2	8.68	8.70	0	42,796	0.00%
2019/05/07	7	8.77	0	0.00	8.75	7	42,663	0.02%
2019/05/06	15	8.75	0	0.00	8.71	15	42,695	0.04%
2019/05/03	2	8.87	0	0.00	8.89	2	42,589	0.00%
2019/05/02	13	8.81	13	8.83	8.82	0	42,246	0.00%
2019/04/30	21	8.77	7	8.77	8.74	14	42,068	0.03%
2019/04/26	12	8.73	1	8.75	8.76	11	42,199	0.03%
2019/04/25	42	8.80	0	0.00	8.78	42	42,145	0.10%
2019/04/24	5	8.80	0	0.00	8.77	5	42,569	0.01%
2019/04/23	155	8.80	0	0.00	8.82	155	42,842	0.36%	大買/鉅額交易
2019/04/22	70	8.79	1	8.81	8.78	69	43,796	0.16%
2019/04/19	0	0.00	2	8.73	8.73	-2	44,228	0.00%
2019/04/18	11	8.74	23	8.74	8.66	-12	44,281	-0.03%
2019/04/17	31	8.74	3	8.76	8.73	28	44,580	0.06%
2019/04/16	239	8.63	1	8.68	8.63	238	44,347	0.54%	大買/鉅額交易
2019/04/15	1	8.71	0.2	8.72	8.71	0.8	45,008	0.00%
2019/04/11	309	8.82	1	8.80	8.80	308	47,484	0.65%	大買/鉅額交易
2019/04/10	35	8.79	0	0.00	8.81	35	47,949	0.07%
2019/04/09	12	8.72	0	0.00	8.72	12	47,674	0.03%
2019/04/08	10	8.74	0	0.00	8.75	10	47,245	0.02%
2019/04/03	6	8.76	3	8.77	8.81	3	46,409	0.01%
2019/04/02	12	8.80	1	8.89	8.77	11	46,021	0.02%
2019/04/01	49	8.89	30	9.00	8.81	19	45,601	0.04%
2019/03/29	47	8.95	50	8.95	9.08	-3	44,443	-0.01%
2019/03/28	28	8.59	62	8.59	8.58	-34	44,024	-0.08%
2019/03/27	49	8.71	2	8.69	8.68	47	44,080	0.11%
2019/03/26	46	8.87	45	8.90	8.82	1	44,236	0.00%
2019/03/25	53	8.92	5	8.91	8.92	48	44,665	0.11%
2019/03/22	55	9.19	3	9.12	9.12	52	44,129	0.12%
2019/03/21	1	9.25	0	0.00	9.27	1	44,442	0.00%
2019/03/20	4	9.26	12	9.29	9.31	-8	44,872	-0.02%
2019/03/19	33	9.33	10	9.31	9.32	23	44,809	0.05%
2019/03/18	0	0.00	1	9.18	9.19	-1	44,949	0.00%
2019/03/15	1	9.10	10	9.10	9.10	-9	45,129	-0.02%
2019/03/13	3	9.15	12	9.13	9.11	-9	45,045	-0.02%
2019/03/12	5	9.17	1	9.17	9.15	4	45,199	0.01%
2019/03/11	0	0.00	5	9.10	9.11	-5	45,223	-0.01%
2019/03/08	19	8.98	0	0.00	9.01	19	45,444	0.04%
2019/03/07	5	9.09	1	9.10	9.08	4	45,655	0.01%
2019/03/06	0	0.00	3	9.14	9.13	-3	45,847	-0.01%
2019/03/05	22	9.14	0	0.00	9.11	22	45,903	0.05%
2019/03/04	1	9.15	1	9.23	9.20	0	45,699	0.00%
2019/02/27	5	9.20	4	9.21	9.23	1	45,536	0.00%
2019/02/26	20	9.18	6	9.23	9.16	14	45,084	0.03%
2019/02/25	13	9.22	0	0.00	9.23	13	44,678	0.03%
2019/02/22	50	9.11	3	9.14	9.18	47	44,513	0.11%
2019/02/21	6	9.10	0	0.00	9.16	6	44,442	0.01%
2019/02/20	4	9.12	0	0.00	9.09	4	44,217	0.01%
2019/02/19	1	9.10	1	9.11	9.11	0	43,897	0.00%
2019/02/18	47	9.13	15	9.19	9.14	32	43,681	0.07%
2019/02/15	57	9.02	75	9.06	9.09	-18	43,231	-0.04%
2019/02/14	6	8.73	67	8.72	8.80	-61	42,118	-0.14%
2019/02/13	25	8.71	0	0.00	8.69	25	41,841	0.06%
2019/02/12	17	8.65	16	8.67	8.68	1	41,319	0.00%
2019/02/11	102	8.69	16	8.69	8.68	86	41,393	0.21%	大買/
2019/01/30	48	8.69	15	8.71	8.69	33	40,921	0.08%
2019/01/29	25	8.61	0	0.00	8.69	25	40,541	0.06%
2019/01/28	0	0.00	15	8.55	8.60	-15	39,865	-0.04%
2019/01/25	2	8.57	17	8.55	8.57	-15	39,865	-0.04%
2019/01/24	5	8.46	15	8.48	8.57	-10	39,709	-0.03%
2019/01/23	2	8.43	31.3	8.44	8.44	-29.3	40,114	-0.07%
2019/01/22	2	8.48	0	0.00	8.49	2	40,366	0.00%
2019/01/21	48	8.49	1	8.51	8.50	47	40,351	0.12%
2019/01/18	26	8.45	10	8.45	8.45	16	40,516	0.04%
2019/01/17	7	8.51	17	8.50	8.52	-10	40,884	-0.02%
2019/01/16	2	8.43	15	8.44	8.42	-13	41,239	-0.03%
2019/01/15	42	8.45	10	8.52	8.54	32	40,904	0.08%
2019/01/14	57	8.46	2	8.47	8.39	55	40,495	0.14%
2019/01/11	21	8.76	51	8.83	8.71	-30	39,928	-0.08%
2019/01/10	0	0.00	10	8.90	8.91	-10	39,543	-0.03%
2019/01/09	38	8.89	4	8.93	8.91	34	39,883	0.09%
2019/01/08	0	0.00	10	8.87	8.87	-10	39,606	-0.03%
2019/01/07	30	8.76	239.3	8.62	8.93	-209.3	39,810	-0.53%	大賣/鉅額交易
2019/01/04	213	8.32	1	8.32	8.30	212	39,561	0.54%	大買/鉅額交易
2019/01/03	38	8.60	1	8.64	8.56	37	40,083	0.09%
2019/01/02	59	8.81	5	8.80	8.75	54	39,012	0.14%
2018/12/28	48	8.99	0	0.00	8.97	48	38,583	0.12%
2018/12/27	0	0.00	3	9.09	9.09	-3	39,255	-0.01%
2018/12/26	3	9.04	0	0.00	9.01	3	39,592	0.01%
2018/12/25	0	0.00	10	9.13	9.09	-10	39,660	-0.03%
2018/12/24	6	9.06	0	0.00	9.23	6	40,347	0.01%
2018/12/22	40	9.07	2	9.07	9.05	38	40,702	0.09%
2018/12/21	74	8.98	1	8.99	8.97	73	41,263	0.18%
2018/12/20	17	9.05	5	9.10	9.03	12	40,396	0.03%
2018/12/19	54	9.16	0	0.00	9.16	54	40,083	0.13%
2018/12/18	60	9.34	30	9.31	9.31	30	39,485	0.08%
2018/12/17	10	9.56	10	9.51	9.53	0	39,095	0.00%
2018/12/14	74	9.64	12	9.71	9.55	62	40,532	0.15%
2018/12/13	18	9.71	0	0.00	9.70	18	40,882	0.04%
2018/12/12	27	9.73	0	0.00	9.77	27	41,460	0.07%
2018/12/11	36	9.71	0	0.00	9.71	36	42,933	0.08%
2018/12/07	32	10.05	0	0.00	10.00	32	42,565	0.08%
2018/12/06	2	10.05	0	0.00	10.05	2	42,585	0.00%
2018/12/05	63	10.20	2	10.25	10.20	61	43,058	0.14%
2018/12/03	17	10.54	10	10.55	10.50	7	43,161	0.02%
2018/11/30	2	10.30	7	10.38	10.45	-5	43,210	-0.01%
2018/11/29	3	10.45	0	0.00	10.35	3	42,899	0.01%
2018/11/28	0	0.00	0.1	10.35	10.35	-0.1	42,847	0.00%
2018/11/26	0	0.00	6.9	10.26	10.30	-6.9	44,674	-0.02%
2018/11/23	5	10.15	1.2	10.11	10.10	3.8	44,803	0.01%
2018/11/16	4	10.35	0	0.00	10.30	4	45,615	0.01%
2018/11/15	50	10.35	0	0.00	10.30	50	45,842	0.11%
2018/11/14	2	10.35	0	0.00	10.35	2	46,057	0.00%
2018/11/13	5	10.05	0	0.00	10.15	5	45,985	0.01%
2018/11/09	0	0.00	10	10.25	10.30	-10	45,701	-0.02%
2018/11/08	21	10.40	0	0.00	10.40	21	45,926	0.05%
2018/11/07	10	10.28	0	0.00	10.30	10	45,729	0.02%
2018/11/02	0	0.00	6	10.15	10.20	-6	47,800	-0.01%
2018/10/31	3	10.15	9	10.25	10.15	-6	47,867	-0.01%
2018/10/30	0	0.00	1	10.15	10.15	-1	47,039	0.00%
2018/10/29	3	9.78	1	9.84	9.86	2	46,828	0.00%
2018/10/26	38	9.66	0	0.00	9.75	38	46,915	0.08%
2018/10/25	4	9.75	328	9.72	9.81	-324	46,573	-0.70%	大賣/鉅額交易
2018/10/19	33	10.01	50	10.10	10.15	-17	45,802	-0.04%
2018/10/17	6	10.33	0	0.00	10.35	6	45,649	0.01%
2018/10/15	11	10.35	3	10.40	10.35	8	45,018	0.02%
2018/10/12	54	10.26	17	10.30	10.60	37	44,498	0.08%
2018/10/11	108	10.63	18	10.46	10.45	90	43,471	0.21%	大買/
2018/10/09	13	11.47	0	0.00	11.60	13	41,170	0.03%
2018/10/08	30	11.48	0	0.00	11.60	30	40,844	0.07%
2018/10/05	27	11.47	0	0.00	11.45	27	40,841	0.07%
2018/10/04	10	11.70	0	0.00	11.75	10	39,802	0.03%
2018/10/03	25	11.74	0	0.00	11.70	25	39,837	0.06%
2018/10/02	7	11.76	0	0.00	11.75	7	39,838	0.02%
2018/10/01	8	11.94	3	11.90	11.90	5	39,312	0.01%
2018/09/28	28	11.90	0	0.00	11.95	28	39,248	0.07%
2018/09/21	5	11.85	0	0.00	11.85	5	39,002	0.01%
2018/09/20	32	11.78	11	11.80	11.75	21	38,532	0.05%
2018/09/19	2	12.15	0	0.00	12.15	2	36,837	0.01%
2018/09/18	0	0.00	14.1	12.20	12.15	-14.1	35,764	-0.04%
2018/09/17	0	0.00	4	12.05	12.15	-4	34,785	-0.01%
2018/09/14	5	12.05	0	0.00	12.10	5	33,079	0.02%
2018/09/13	5	12.00	0	0.00	12.05	5	32,854	0.02%
2018/09/12	53	11.90	0	0.00	11.95	53	32,799	0.16%
2018/09/11	9	11.73	2.3	11.77	11.85	6.7	32,918	0.02%
2018/09/10	0	0.00	15.5	11.90	12.00	-15.5	32,176	-0.05%
2018/09/07	0	0.00	10	11.95	12.00	-10	32,194	-0.03%
2018/09/06	5	12.05	3	12.05	11.95	2	32,061	0.01%
2018/09/05	0	0.00	6.8	12.13	12.10	-6.8	31,783	-0.02%
2018/09/03	2	12.10	0	0.00	12.15	2	31,875	0.01%
2018/08/31	5	12.15	26.3	12.20	12.15	-21.3	31,735	-0.07%
2018/08/30	30	11.98	5	11.95	11.95	25	30,168	0.08%
2018/08/29	5	12.00	4	12.03	12.05	1	30,242	0.00%
2018/08/28	0	0.00	24	11.95	11.95	-24	30,365	-0.08%
2018/08/27	0	0.00	8	11.91	12.00	-8	30,600	-0.03%
2018/08/23	5	11.90	0	0.00	11.90	5	31,149	0.02%
2018/08/22	35	11.90	0	0.00	11.85	35	32,573	0.11%
2018/08/21	10	11.85	0	0.00	11.80	10	32,600	0.03%
2018/08/20	1	11.65	0	0.00	11.65	1	32,580	0.00%
2018/08/17	83	11.70	0	0.00	11.65	83	32,853	0.25%
2018/08/16	120	11.58	1	11.60	11.65	119	33,080	0.36%	大買/鉅額交易
2018/08/15	121	11.78	0	0.00	11.70	121	33,485	0.36%	大買/鉅額交易
2018/08/14	128	11.81	20	11.85	11.85	108	33,308	0.32%	大買/鉅額交易
2018/08/13	0	0.00	57	11.81	11.90	-57	33,159	-0.17%
2018/08/10	47	11.75	53	11.84	11.85	-6	32,601	-0.02%
2018/08/08	10	11.45	0.9	11.45	11.55	9.1	31,500	0.03%
2018/08/07	5	11.26	0	0.00	11.30	5	31,539	0.02%
2018/08/06	3	11.35	0	0.00	11.35	3	31,648	0.01%
2018/08/02	3	11.35	3	11.45	11.30	0	32,770	0.00%
2018/08/01	2	11.53	24	11.50	11.50	-22	32,801	-0.07%
2018/07/31	0	0.00	0.2	11.50	11.60	-0.2	32,935	0.00%
2018/07/30	2	11.30	0	0.00	11.30	2	32,725	0.01%
2018/07/27	1	11.35	1,901	11.35	11.35	-1,900	32,650	-5.82%	大賣/鉅額交易
2018/07/26	29	11.38	0	0.00	11.40	29	32,980	0.09%
2018/07/25	12	11.40	0	0.00	11.40	12	32,975	0.04%
2018/07/24	6	11.44	7	11.45	11.40	-1	33,526	0.00%
2018/07/23	0	0.00	10	11.50	11.65	-10	33,232	-0.03%
2018/07/20	10	11.50	0	0.00	11.50	10	33,629	0.03%
2018/07/19	1	11.60	0	0.00	11.65	1	35,138	0.00%
2018/07/18	0	0.00	1	11.60	11.60	-1	36,870	0.00%
2018/07/17	48	11.54	2,099.9	11.50	11.45	-2,051.9	37,714	-5.44%	大賣/鉅額交易
2018/07/16	6	11.56	1	11.50	11.50	5	37,914	0.01%
2018/07/12	0	0.00	250	11.35	11.30	-250	38,317	-0.65%	大賣/鉅額交易
2018/07/10	0	0.00	71	11.56	11.60	-71	38,446	-0.18%
2018/07/09	6	11.25	4	11.40	11.50	2	38,796	0.01%
2018/07/06	45	10.95	0	0.00	11.05	45	40,353	0.11%
2018/07/05	0	0.00	3.5	11.10	11.15	-3.5	40,483	-0.01%
2018/07/04	82	11.14	0	0.00	11.10	82	40,848	0.20%
2018/07/03	111	11.39	7.9	11.47	11.20	103.1	40,882	0.25%	大買/鉅額交易
2018/07/02	20	11.60	5	11.66	11.60	15	40,346	0.04%
2018/06/29	7	11.70	0	0.00	11.75	7	40,210	0.02%
2018/06/26	40	11.85	0	0.00	11.90	40	42,297	0.09%
2018/06/25	0	0.00	0.8	11.85	11.90	-0.8	42,783	0.00%
2018/06/22	0	0.00	5	11.77	11.85	-5	43,370	-0.01%
2018/06/21	5	11.80	0	0.00	11.80	5	44,035	0.01%
2018/06/20	7	11.75	0	0.00	11.75	7	45,332	0.02%
2018/06/19	11	11.85	0	0.00	11.80	11	45,401	0.02%
2018/06/15	50	11.95	0	0.00	12.05	50	47,574	0.11%
2018/06/13	0	0.00	4	12.05	12.00	-4	50,199	-0.01%
2018/06/11	0	0.00	1	12.10	12.05	-1	50,923	0.00%
2018/06/08	1	12.15	5	12.17	12.20	-4	51,662	-0.01%
2018/06/07	8	12.20	14	12.17	12.15	-6	55,398	-0.01%
2018/06/06	9	12.19	5.3	12.21	12.20	3.7	55,413	0.01%
2018/06/05	3	12.15	11	12.20	12.20	-8	55,657	-0.01%
2018/06/04	6	12.10	12	12.15	12.15	-6	55,709	-0.01%
2018/06/01	15	11.98	29	11.95	12.00	-14	56,141	-0.02%
2018/05/31	20	11.93	0	0.00	12.00	20	57,423	0.03%
2018/05/30	60	11.76	3	12.00	12.00	57	57,647	0.10%
2018/05/29	0	0.00	20	11.95	12.00	-20	57,677	-0.03%
2018/05/25	11	12.15	0	0.00	12.05	11	60,345	0.02%
2018/05/23	1	12.00	0	0.00	12.00	1	67,302	0.00%
2018/05/22	0	0.00	2	12.10	12.10	-2	69,073	0.00%
2018/05/21	0	0.00	5	12.10	12.15	-5	73,667	-0.01%
2018/05/16	0	0.00	50	12.15	12.20	-50	74,729	-0.07%
2018/05/15	52	12.07	0	0.00	12.10	52	76,455	0.07%
2018/05/14	0	0.00	10	12.28	12.25	-10	76,657	-0.01%
2018/05/11	21	12.30	0	0.00	12.30	21	76,486	0.03%
2018/05/10	17	12.41	0	0.00	12.35	17	76,456	0.02%
2018/05/08	0	0.00	5	12.17	12.30	-5	76,043	-0.01%
2018/05/07	0	0.00	10	12.20	12.20	-10	76,149	-0.01%
2018/05/04	2	12.20	2	12.15	12.15	0	76,184	0.00%
2018/05/03	0	0.00	2	12.15	12.15	-2	76,250	0.00%
2018/05/02	0	0.00	10	12.10	12.15	-10	76,547	-0.01%
2018/04/30	15	12.12	0	0.00	12.15	15	76,843	0.02%
2018/04/26	2	11.95	1	11.95	11.90	1	76,925	0.00%
2018/04/25	15	12.05	17	12.26	12.05	-2	77,387	0.00%
2018/04/23	2	12.40	94	12.50	12.50	-92	76,353	-0.12%
2018/04/20	0	0.00	11	12.12	12.20	-11	74,715	-0.01%
2018/04/19	1	12.05	2	12.10	12.10	-1	74,131	0.00%
2018/04/17	0	0.00	10	11.90	11.90	-10	74,621	-0.01%
2018/04/13	0	0.00	25	12.05	12.05	-25	75,648	-0.03%
2018/04/12	10	11.95	2	12.00	12.00	8	76,276	0.01%
2018/04/11	14	12.05	51	12.14	12.10	-37	76,066	-0.05%
2018/04/10	3	11.70	14	11.68	11.70	-11	74,583	-0.01%
2018/04/09	10	11.53	0.1	11.45	11.50	9.9	74,250	0.01%
2018/04/03	3	11.35	0	0.00	11.35	3	73,735	0.00%
2018/04/02	0	0.00	7	11.40	11.45	-7	73,602	-0.01%
2018/03/31	17	11.59	0	0.00	11.55	17	73,438	0.02%
2018/03/30	11	11.45	8	11.58	11.50	3	74,239	0.00%
2018/03/29	11	11.09	9.7	11.10	11.05	1.3	73,396	0.00%
2018/03/28	16	11.39	212	11.35	11.35	-196	72,392	-0.27%	大賣/鉅額交易
2018/03/27	7	11.62	13	11.60	11.60	-6	72,344	-0.01%
2018/03/26	16	11.37	0	0.00	11.50	16	72,679	0.02%
2018/03/23	26	11.19	0	0.00	11.35	26	72,680	0.04%
2018/03/22	531	11.59	13	11.51	11.55	518	72,183	0.72%	大買/鉅額交易
2018/03/21	9	11.83	0.2	11.85	11.85	8.8	70,772	0.01%
2018/03/20	406	11.92	37	11.96	11.80	369	70,878	0.52%	大買/鉅額交易
2018/03/19	39	12.29	31	12.30	12.25	8	70,252	0.01%
2018/03/16	21	12.46	29	12.52	12.70	-8	70,388	-0.01%
2018/03/15	1	12.35	0	0.00	12.30	1	69,300	0.00%
2018/03/14	11	12.38	10	12.40	12.40	1	69,304	0.00%
2018/03/13	25	12.64	18	12.61	12.60	7	68,713	0.01%
2018/03/12	4,017	12.51	221	12.59	12.70	3,796	68,374	5.55%	大買/大賣/鉅額交易
2018/03/09	100	11.90	170	11.90	11.90	-70	65,351	-0.11%	大賣/
2018/03/08	6	12.00	0	0.00	11.90	6	65,839	0.01%
2018/03/07	51	11.85	10	11.90	11.85	41	65,748	0.06%
2018/03/06	0	0.00	22	11.75	11.85	-22	66,140	-0.03%
2018/03/05	12	11.80	45	11.85	11.65	-33	65,921	-0.05%
2018/03/02	63	11.92	57	12.05	12.05	6	65,370	0.01%
2018/03/01	3	11.95	24	11.93	12.20	-21	65,118	-0.03%
2018/02/27	21	12.09	81	11.98	12.05	-60	64,192	-0.09%
2018/02/26	16	12.08	1	11.95	12.05	15	63,188	0.02%
2018/02/23	228	12.14	168	12.15	12.05	60	62,146	0.10%	大買/大賣/
2018/02/22	316	11.75	178.5	11.39	11.85	137.5	60,587	0.23%	大買/大賣/鉅額交易
2018/02/21	196	11.20	84	11.16	11.15	112	60,252	0.19%	大買/鉅額交易
2018/02/12	620	11.03	167.7	11.04	11.05	452.3	60,868	0.74%	大買/大賣/鉅額交易
2018/02/09	28	9.96	101	10.00	10.05	-73	56,880	-0.13%	大賣/
2018/02/08	0	0.00	52	10.20	10.15	-52	56,411	-0.09%
2018/02/07	50	10.20	173	10.16	10.20	-123	56,274	-0.22%	大賣/鉅額交易
2018/02/06	77	9.81	109.4	10.00	9.91	-32.4	55,621	-0.06%	大賣/
2018/02/05	3	10.55	0	0.00	10.50	3	53,935	0.01%
2018/02/02	0	0.00	100	10.60	10.65	-100	53,585	-0.19%
2018/02/01	10	10.60	0	0.00	10.65	10	53,672	0.02%
2018/01/31	0.6	10.65	0	0.00	10.70	0.6	53,268	0.00%
2018/01/30	0	0.00	28	10.77	10.70	-28	52,866	-0.05%
2018/01/29	20	10.80	2.8	10.79	10.80	17.2	52,656	0.03%
2018/01/25	0	0.00	1	10.80	10.80	-1	52,384	0.00%
2018/01/23	0	0.00	0.3	10.65	10.70	-0.3	52,575	0.00%
2018/01/22	0	0.00	25	10.74	10.75	-25	52,998	-0.05%
2018/01/19	8	10.78	0	0.00	10.80	8	55,073	0.01%
2018/01/18	2	10.70	33	10.77	10.75	-31	55,212	-0.06%
2018/01/17	100	10.60	2	10.65	10.60	98	54,782	0.18%
2018/01/16	12	10.66	0	0.00	10.70	12	54,349	0.02%
2018/01/15	2	10.70	1	10.65	10.65	1	54,272	0.00%
2018/01/12	6	10.56	2	10.55	10.65	4	54,075	0.01%
2018/01/11	6	10.55	610.5	10.64	10.55	-604.5	53,753	-1.12%	大賣/鉅額交易
2018/01/10	28	10.92	130	10.88	10.85	-102	52,985	-0.19%	大賣/鉅額交易
2018/01/09	11	10.75	20	10.75	10.80	-9	51,787	-0.02%
2018/01/08	0	0.00	29.4	10.75	10.75	-29.4	51,388	-0.06%
2018/01/05	0	0.00	20	10.60	10.60	-20	50,317	-0.04%
2018/01/04	6	10.55	0	0.00	10.60	6	50,078	0.01%
2018/01/03	4	10.55	50	10.60	10.55	-46	50,173	-0.09%
2018/01/02	21	10.50	2	10.50	10.50	19	49,878	0.04%