新光金 (2888)-中國信託-新竹券商分點個股進出

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
8.66
漲跌
--
漲幅
0.00%
成交量
79,877張
產業
上市金融類股
1270人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新光金 (2888)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	8.77	11	8.70	8.66	-5	37,880	-0.01%
2024/05/02	15	8.61	35	8.64	8.66	-20	36,918	-0.05%
2024/04/30	31.3	8.70	32	8.66	8.63	-0.7	36,501	0.00%
2024/04/29	29	8.63	100	8.69	8.76	-71	35,706	-0.20%
2024/04/26	5	8.38	20	8.37	8.35	-15	33,592	-0.04%
2024/04/25	83	8.34	90	8.34	8.35	-7	33,729	-0.02%
2024/04/24	70	8.42	5	8.41	8.39	65	34,132	0.19%
2024/04/23	10	8.35	82	8.32	8.37	-72	34,449	-0.21%
2024/04/22	0	0.00	2	8.26	8.26	-2	34,525	-0.01%
2024/04/19	129.2	8.09	70	8.08	8.07	59.2	34,855	0.17%	大買/
2024/04/17	80	8.08	3	8.09	8.12	77	34,774	0.22%
2024/04/16	54	8.05	71	8.07	8.05	-17	34,753	-0.05%
2024/04/15	113	8.21	2	8.23	8.19	111	34,260	0.32%	大買/鉅額交易
2024/04/12	77	8.27	143	8.27	8.26	-66	34,176	-0.19%	大賣/
2024/04/11	70	8.36	73	8.37	8.36	-3	33,823	-0.01%
2024/04/10	27	8.43	29	8.40	8.39	-2	33,514	-0.01%
2024/04/09	40	8.13	42	8.13	8.16	-2	32,367	-0.01%
2024/04/08	83	8.03	94	8.03	8.03	-11	31,914	-0.03%
2024/04/03	8	8.04	0	0.00	8.03	8	31,801	0.03%
2024/04/02	69	8.10	0	0.00	8.07	69	31,732	0.22%
2024/04/01	81	8.12	70	8.12	8.12	11	31,792	0.03%
2024/03/29	3	8.09	2	8.10	8.07	1	31,883	0.00%
2024/03/28	110	8.10	76	8.13	8.06	34	31,804	0.11%	大買/
2024/03/27	11	8.11	0	0.00	8.12	11	31,321	0.04%
2024/03/26	82	8.11	76	8.11	8.08	6	31,237	0.02%
2024/03/25	89	8.09	90	8.09	8.08	-1	31,263	0.00%
2024/03/22	32	8.12	80	8.19	8.13	-48	31,364	-0.15%
2024/03/21	87	8.12	95	8.07	8.17	-8	31,149	-0.03%
2024/03/20	31	8.05	1	8.06	8.03	30	31,175	0.10%
2024/03/19	98	8.17	99	8.21	8.12	-1	30,743	0.00%
2024/03/18	8	8.25	0	0.00	8.25	8	30,096	0.03%
2024/03/15	91	8.39	4	8.32	8.38	87	29,970	0.29%
2024/03/14	29	8.40	96	8.39	8.42	-67	30,030	-0.22%
2024/03/13	11	8.32	22	8.33	8.31	-11	29,746	-0.04%
2024/03/12	0	0.00	2	8.28	8.31	-2	29,552	-0.01%
2024/03/11	27.2	8.23	8	8.26	8.25	19.2	29,530	0.06%
2024/03/08	64.2	8.28	17	8.26	8.18	47.2	29,363	0.16%
2024/03/07	23	8.14	0	0.00	8.12	23	28,848	0.08%
2024/03/06	5.2	8.16	96	8.15	8.20	-90.9	28,842	-0.31%
2024/03/05	32	8.18	25	8.12	8.10	7	28,944	0.02%
2024/03/04	5	8.18	12	8.21	8.18	-7	28,494	-0.02%
2024/03/01	21	8.25	0	0.00	8.22	21	28,151	0.07%
2024/02/29	8.1	8.24	0	0.00	8.29	8.1	28,403	0.03%
2024/02/27	8	8.29	0	0.00	8.25	8	28,829	0.03%
2024/02/23	2	8.37	0	0.00	8.33	2	28,338	0.01%
2024/02/22	19	8.40	0	0.00	8.41	19	28,649	0.07%
2024/02/21	12	8.39	0	0.00	8.39	12	28,704	0.04%
2024/02/20	26	8.46	0.1	8.46	8.41	25.9	28,700	0.09%
2024/02/19	2.1	8.30	0	0.00	8.47	2.1	28,765	0.01%
2024/02/16	14.1	8.30	1	8.32	8.30	13.1	28,875	0.05%
2024/02/15	26	8.38	12	8.38	8.33	14	28,432	0.05%
2024/02/05	1	8.42	2	8.43	8.41	-1	28,268	0.00%
2024/01/31	17	8.47	1	8.50	8.40	16	27,929	0.06%
2024/01/30	1.1	8.56	0	0.00	8.52	1.1	27,756	0.00%
2024/01/29	3	8.65	2.8	8.64	8.65	0.2	27,732	0.00%
2024/01/26	1	8.61	7	8.60	8.62	-6	27,779	-0.02%
2024/01/24	1	8.51	0	0.00	8.51	1	27,600	0.00%
2024/01/23	0	0.00	2	8.49	8.51	-2	27,508	-0.01%
2024/01/22	0	0.00	2	8.46	8.46	-2	27,603	-0.01%
2024/01/19	14	8.33	13	8.35	8.42	1	27,456	0.00%
2024/01/18	12	8.36	0	0.00	8.35	12	27,164	0.04%
2024/01/17	8.3	8.48	136	8.46	8.45	-127.7	26,562	-0.48%	大賣/鉅額交易
2024/01/16	22	8.62	2.1	8.63	8.60	19.9	25,617	0.08%
2024/01/15	14.6	8.77	51	8.72	8.75	-36.4	25,075	-0.15%
2024/01/12	115	8.90	27	8.89	8.92	88	25,042	0.35%	大買/
2024/01/11	20	8.83	57	8.81	8.83	-37	24,611	-0.15%
2024/01/10	64	8.75	1	8.74	8.72	63	24,524	0.26%
2024/01/09	4	8.73	0	0.00	8.72	4	24,463	0.02%
2024/01/08	5	8.81	0	0.00	8.81	5	24,350	0.02%
2024/01/05	0	0.00	100	8.77	8.75	-100	24,187	-0.41%
2024/01/04	120	8.72	0	0.00	8.71	120	24,636	0.49%	大買/鉅額交易
2024/01/03	10	8.75	22	8.75	8.74	-12	24,902	-0.05%
2024/01/02	12	8.84	0	0.00	8.84	12	24,558	0.05%
2023/12/29	3	8.82	5	8.84	8.85	-2	24,755	-0.01%
2023/12/28	1	8.88	0	0.00	8.88	1	25,290	0.00%
2023/12/27	24	8.84	23	8.87	8.87	1	25,500	0.00%
2023/12/26	20	8.79	10	8.78	8.77	10	25,423	0.04%
2023/12/22	20	8.68	0	0.00	8.69	20	25,432	0.08%
2023/12/21	12.2	8.71	0	0.00	8.70	12.2	25,525	0.05%
2023/12/20	1	8.70	0	0.00	8.69	1	25,506	0.00%
2023/12/19	10	8.69	3	8.68	8.68	7	25,529	0.03%
2023/12/18	15	8.77	1.7	8.83	8.77	13.3	25,942	0.05%
2023/12/15	0.2	8.82	1	8.81	8.83	-0.8	26,174	0.00%
2023/12/14	5	8.78	3	8.81	8.78	2	25,982	0.01%
2023/12/13	3.1	8.64	50	8.64	8.66	-46.9	25,700	-0.18%
2023/12/12	20	8.66	0	0.00	8.68	20	26,086	0.08%
2023/12/11	49.2	8.64	6	8.70	8.71	43.2	26,011	0.17%
2023/12/08	13	8.82	29.2	8.82	8.84	-16.2	25,361	-0.06%
2023/12/07	11	8.84	6.2	8.84	8.83	4.8	25,319	0.02%
2023/12/06	24	8.88	0	0.00	8.86	24	25,853	0.09%
2023/12/05	7	8.86	4	8.88	8.88	3	25,961	0.01%
2023/12/01	14.2	8.95	250	8.93	8.94	-235.8	26,188	-0.90%	大賣/鉅額交易
2023/11/30	17.2	9.01	0	0.00	9.01	17.2	25,964	0.07%
2023/11/27	4	9.04	16	9.05	9.03	-12	26,276	-0.05%
2023/11/24	93.2	9.12	13	9.12	9.09	80.2	26,208	0.31%
2023/11/22	3	9.05	0	0.00	9.04	3	26,193	0.01%
2023/11/21	0.1	9.09	10	9.12	9.10	-9.9	26,275	-0.04%
2023/11/20	0	0.00	4.3	9.05	9.06	-4.3	25,938	-0.02%
2023/11/17	0	0.00	1	9.08	9.05	-1	25,940	0.00%
2023/11/16	0	0.00	3	9.04	9.07	-3	25,964	-0.01%
2023/11/15	1	9.00	5	8.98	9.00	-4	25,988	-0.02%
2023/11/13	11	8.81	12	8.85	8.85	-1	26,364	0.00%
2023/11/10	0	8.95	1.2	8.93	8.92	-1.2	26,559	0.00%
2023/11/09	11	8.95	0.8	8.97	8.96	10.2	26,990	0.04%
2023/11/08	0.8	8.97	0	0.00	8.97	0.8	28,272	0.00%
2023/11/07	10	8.96	5	8.96	8.95	5	29,178	0.02%
2023/11/03	0	0.00	10	8.91	8.98	-10	31,535	-0.03%
2023/11/02	5	8.83	0	0.00	8.82	5	31,883	0.02%
2023/10/31	5	8.74	0	0.00	8.69	5	33,107	0.02%
2023/10/30	0.5	8.87	0	0.00	8.70	0.5	34,386	0.00%
2023/10/27	0	0.00	0.2	8.79	8.78	-0.2	35,554	0.00%
2023/10/26	1	8.78	0	0.00	8.78	1	37,735	0.00%
2023/10/25	1	8.88	0	0.00	8.88	1	39,039	0.00%
2023/10/24	8	8.86	0	0.00	8.87	8	42,041	0.02%
2023/10/23	20	8.81	0	0.00	8.80	20	44,201	0.05%
2023/10/20	14.2	8.82	0	0.00	8.80	14.2	44,813	0.03%
2023/10/19	9	8.94	3	9.00	8.97	6	44,338	0.01%
2023/10/17	4	9.04	0	0.00	9.00	4	44,485	0.01%
2023/10/16	0	0.00	5	9.08	9.07	-5	44,925	-0.01%
2023/10/13	1	9.11	20	9.14	9.12	-19	45,765	-0.04%
2023/10/12	0	0.00	7	9.19	9.20	-7	47,303	-0.01%
2023/10/11	0	0.00	2	9.11	9.16	-2	47,512	0.00%
2023/10/05	1	8.99	44	9.02	9.00	-43	47,913	-0.09%
2023/10/04	13.2	8.96	0	0.00	8.94	13.2	48,230	0.03%
2023/10/03	12	9.07	2	9.08	9.07	10	47,944	0.02%
2023/10/02	5.5	9.21	9	9.18	9.19	-3.5	48,083	-0.01%
2023/09/28	0	0.00	1	9.27	9.27	-1	48,374	0.00%
2023/09/27	12	9.17	0	0.00	9.17	12	48,559	0.02%
2023/09/26	3.2	9.20	1	9.24	9.20	2.2	49,267	0.00%
2023/09/21	1	9.30	0	0.00	9.28	1	50,284	0.00%
2023/09/20	11	9.45	5	9.47	9.41	6	50,170	0.01%
2023/09/19	0	0.00	3	9.52	9.52	-3	50,234	-0.01%
2023/09/18	92	9.50	18	9.49	9.52	74	50,495	0.15%
2023/09/15	0.2	9.48	9	9.51	9.52	-8.8	50,797	-0.02%
2023/09/14	0	0.00	1	9.48	9.49	-1	50,748	0.00%
2023/09/13	10	9.42	0	0.00	9.44	10	51,160	0.02%
2023/09/12	0	0.00	5	9.40	9.44	-5	53,059	-0.01%
2023/09/11	3	9.41	1	9.42	9.38	2	53,998	0.00%
2023/09/08	0	0.00	2	9.45	9.56	-2	54,350	0.00%
2023/09/07	0	0.00	31	9.45	9.46	-31	55,842	-0.06%
2023/09/06	0	0.00	2	9.48	9.46	-2	59,662	0.00%
2023/09/05	10	9.57	1	9.60	9.60	9	60,914	0.01%
2023/09/04	2	9.59	24	9.60	9.60	-22	62,127	-0.04%
2023/09/01	0	0.00	5	9.51	9.57	-5	63,673	-0.01%
2023/08/31	2	9.48	0	0.00	9.47	2	65,101	0.00%
2023/08/30	2.5	9.57	12	9.57	9.55	-9.5	69,257	-0.01%
2023/08/29	0	0.00	24	9.50	9.53	-24	69,360	-0.03%
2023/08/28	10	9.45	1	9.48	9.43	9	69,678	0.01%
2023/08/25	1	9.36	12	9.30	9.35	-11	70,055	-0.02%
2023/08/24	0.2	9.30	16.6	9.32	9.32	-16.4	70,218	-0.02%
2023/08/23	0	0.00	4	9.32	9.31	-4	70,627	-0.01%
2023/08/22	1	9.35	18	9.33	9.33	-17	70,944	-0.02%
2023/08/21	0.7	9.34	5	9.34	9.35	-4.3	71,026	-0.01%
2023/08/18	8	9.37	13	9.32	9.39	-5	71,123	-0.01%
2023/08/17	3	9.24	5	9.21	9.26	-2	71,026	0.00%
2023/08/16	8	9.30	6	9.30	9.31	2	70,980	0.00%
2023/08/15	20	9.31	15	9.33	9.29	5	71,147	0.01%
2023/08/14	25	9.42	45	9.38	9.32	-20	72,074	-0.03%
2023/08/11	15	9.73	0	0.00	9.64	15	71,384	0.02%
2023/08/10	89	9.85	41	9.97	9.81	48	70,839	0.07%
2023/08/09	4	9.70	14	9.70	9.71	-10	68,931	-0.01%
2023/08/08	16	9.71	6	9.72	9.70	10	69,377	0.01%
2023/08/07	3.2	9.73	5	9.73	9.73	-1.8	68,940	0.00%
2023/08/04	36.4	9.67	49	9.77	9.69	-12.6	68,644	-0.02%
2023/08/02	37	9.67	20	9.64	9.64	17	68,067	0.02%
2023/08/01	10	9.81	16	9.80	9.83	-6	66,801	-0.01%
2023/07/31	63.5	9.65	12	9.77	9.63	51.5	65,437	0.08%
2023/07/28	19	9.67	7	9.59	9.58	12	63,414	0.02%
2023/07/27	59	9.59	88	9.57	9.73	-29	61,937	-0.05%
2023/07/26	1	9.24	156	9.35	9.38	-155	59,018	-0.26%	大賣/鉅額交易
2023/07/25	5	9.16	3	9.15	9.18	2	56,996	0.00%
2023/07/24	0	0.00	5	9.12	9.12	-5	56,308	-0.01%
2023/07/21	13	9.14	2	9.13	9.14	11	56,098	0.02%
2023/07/20	1	9.14	35	9.14	9.18	-34	55,951	-0.06%
2023/07/19	7	9.07	10	9.09	9.10	-3	55,568	-0.01%
2023/07/18	15	9.24	94	9.18	9.12	-79	55,284	-0.14%
2023/07/17	12	9.20	114	9.20	9.21	-102	54,482	-0.19%	大賣/鉅額交易
2023/07/14	2	8.95	11	9.02	9.03	-9	53,020	-0.02%
2023/07/13	2	8.91	6	8.95	8.92	-4	52,451	-0.01%
2023/07/12	20	8.94	0	0.00	8.94	20	52,284	0.04%
2023/07/11	13	8.90	11.1	8.88	8.92	1.9	52,131	0.00%
2023/07/10	24	8.74	36	8.68	8.71	-12	51,918	-0.02%
2023/07/07	56	8.63	42.1	8.64	8.62	13.9	51,592	0.03%
2023/07/06	66.1	8.78	3	8.77	8.76	63.1	51,112	0.12%
2023/07/05	7	8.84	2	8.86	8.86	5	50,605	0.01%
2023/07/04	64	8.87	9	8.85	8.83	55	50,398	0.11%
2023/07/03	32	8.94	0	0.00	8.93	32	49,860	0.06%
2023/06/30	63.5	8.91	14	8.92	8.90	49.5	49,957	0.10%
2023/06/29	9	8.97	67	9.00	8.96	-58	49,752	-0.12%
2023/06/28	17	9.01	14	9.00	9.00	3	49,584	0.01%
2023/06/27	60	9.04	13	9.02	9.00	47	49,266	0.10%
2023/06/26	27	9.03	9	9.04	9.03	18	49,108	0.04%
2023/06/21	15	9.01	0	0.00	9.01	15	48,729	0.03%
2023/06/20	60	9.03	53	9.01	9.01	7	48,524	0.01%
2023/06/19	24	9.00	12	9.01	9.01	12	48,293	0.02%
2023/06/16	65	8.87	67	8.89	9.04	-2	48,090	0.00%
2023/06/15	55	9.01	14	9.02	8.98	41	46,600	0.09%
2023/06/14	32	9.03	77	9.03	9.04	-45	46,331	-0.10%
2023/06/13	135	9.13	4	9.14	9.10	131	46,407	0.28%	大買/鉅額交易
2023/06/12	88	9.29	447	9.24	9.29	-359	45,455	-0.79%	大賣/鉅額交易
2023/06/09	55	9.02	29	9.03	8.96	26	42,198	0.06%
2023/06/08	50	9.14	0	0.00	9.11	50	41,306	0.12%
2023/06/07	84	9.14	90	9.12	9.22	-6	40,824	-0.01%
2023/06/06	344	9.08	72	9.10	9.03	272	39,210	0.69%	大買/鉅額交易
2023/06/05	151	9.09	260	9.11	9.14	-109	37,597	-0.29%	大買/大賣/鉅額交易
2023/06/02	7	8.55	2	8.54	8.55	5	33,128	0.02%
2023/06/01	111	8.49	0	0.00	8.50	111	32,895	0.34%	大買/鉅額交易
2023/05/31	5	8.64	15	8.64	8.62	-10	32,302	-0.03%
2023/05/30	26	8.56	11	8.60	8.58	15	31,563	0.05%
2023/05/29	0	0.00	318	8.57	8.63	-318	31,641	-1.00%	大賣/鉅額交易
2023/05/26	14	8.43	1	8.42	8.42	13	31,467	0.04%
2023/05/25	103	8.49	7	8.48	8.45	96	31,133	0.31%	大買/
2023/05/24	124	8.50	21	8.50	8.56	103	30,982	0.33%	大買/鉅額交易
2023/05/23	3	8.61	3	8.67	8.60	0	30,593	0.00%
2023/05/22	4	8.65	1	8.67	8.67	3	30,436	0.01%
2023/05/19	28	8.65	15	8.67	8.66	13	30,099	0.04%
2023/05/18	4	8.57	25	8.60	8.65	-21	29,542	-0.07%
2023/05/17	3	8.46	42	8.46	8.50	-39	28,265	-0.14%
2023/05/16	5	8.38	157	8.37	8.39	-152	27,703	-0.55%	大賣/鉅額交易
2023/05/15	11	8.22	42	8.22	8.25	-31	27,519	-0.11%
2023/05/12	76	8.20	0	0.00	8.20	76	27,545	0.28%
2023/05/11	2	8.42	0	0.00	8.47	2	26,682	0.01%
2023/05/10	7	8.50	3	8.52	8.52	4	26,708	0.01%
2023/05/09	1	8.49	10.1	8.51	8.52	-9.1	26,853	-0.03%
2023/05/05	10	8.41	21	8.43	8.44	-11	27,063	-0.04%
2023/05/04	53	8.41	0	0.00	8.42	53	27,504	0.19%
2023/05/03	10	8.41	5	8.42	8.42	5	27,612	0.02%
2023/04/27	2	8.38	2	8.33	8.35	0	28,665	0.00%
2023/04/26	21	8.35	8	8.36	8.39	13	28,737	0.05%
2023/04/25	84	8.40	19	8.41	8.40	65	28,834	0.23%
2023/04/24	2	8.41	14	8.43	8.48	-12	28,905	-0.04%
2023/04/21	6	8.46	23	8.39	8.38	-17	29,386	-0.06%
2023/04/20	3	8.46	21	8.46	8.46	-18	29,297	-0.06%
2023/04/19	1	8.56	33	8.53	8.49	-32	29,639	-0.11%
2023/04/18	2	8.56	5	8.53	8.52	-3	29,505	-0.01%
2023/04/17	15	8.54	0	0.00	8.57	15	29,678	0.05%
2023/04/14	0	0.00	0.1	8.56	8.58	-0.1	29,507	0.00%
2023/04/12	25	8.53	0	0.00	8.53	25	29,243	0.09%
2023/04/11	24	8.54	0	0.00	8.56	24	29,337	0.08%
2023/04/10	2	8.53	55	8.53	8.52	-53	29,307	-0.18%
2023/04/07	6	8.50	1	8.48	8.50	5	29,289	0.02%
2023/04/06	1	8.44	15	8.42	8.46	-14	29,034	-0.05%
2023/03/31	7	8.45	0	0.00	8.42	7	28,774	0.02%
2023/03/30	0	0.00	2	8.39	8.43	-2	28,565	-0.01%
2023/03/29	11	8.42	80	8.42	8.42	-69	28,231	-0.24%
2023/03/28	5	8.29	1	8.31	8.30	4	27,893	0.01%
2023/03/27	5	8.25	0	0.00	8.27	5	27,939	0.02%
2023/03/24	0	0.00	1	8.26	8.30	-1	28,113	0.00%
2023/03/23	13	8.26	4	8.24	8.29	9	27,958	0.03%
2023/03/22	14	8.24	7	8.23	8.26	7	28,043	0.02%
2023/03/21	72	8.16	27	8.16	8.15	45	28,106	0.16%
2023/03/20	19	7.97	0	0.00	7.99	19	27,804	0.07%
2023/03/17	13	8.08	0	0.00	8.02	13	27,441	0.05%
2023/03/16	42.8	8.00	3	8.03	8.01	39.8	26,704	0.15%
2023/03/15	30	8.22	25	8.19	8.17	5	25,834	0.02%
2023/03/14	106.5	8.25	0	0.00	8.22	106.5	25,259	0.42%	大買/鉅額交易
2023/03/13	4	8.36	4	8.40	8.40	0	24,627	0.00%
2023/03/10	17	8.58	340	8.54	8.54	-323	24,004	-1.35%	大賣/鉅額交易
2023/03/09	2	8.72	0	0.00	8.70	2	23,518	0.01%
2023/03/08	0	0.00	10	8.73	8.74	-10	24,187	-0.04%
2023/03/07	11.6	8.75	0	0.00	8.77	11.6	24,699	0.05%
2023/03/06	1	8.74	0	0.00	8.73	1	24,897	0.00%
2023/03/03	4	8.73	0	8.72	8.73	4	24,869	0.02%
2023/03/02	10	8.71	10.2	8.72	8.71	-0.2	25,186	0.00%
2023/03/01	21	8.78	0	0.00	8.75	21	25,431	0.08%
2023/02/24	10.3	8.77	0	0.00	8.89	10.3	25,080	0.04%
2023/02/23	3	8.79	41	8.77	8.76	-38	24,640	-0.15%
2023/02/22	42	8.72	0	0.00	8.75	42	24,757	0.17%
2023/02/21	0	0.00	5	8.80	8.79	-5	24,864	-0.02%
2023/02/20	1	8.74	0	0.00	8.82	1	25,293	0.00%
2023/02/17	0	0.00	2	8.75	8.75	-2	25,642	-0.01%
2023/02/16	0	0.00	13	8.73	8.70	-13	26,130	-0.05%
2023/02/15	17	8.69	1	8.72	8.71	16	27,066	0.06%
2023/02/14	1	8.71	20	8.67	8.71	-19	27,184	-0.07%
2023/02/13	16	8.61	0	0.00	8.62	16	27,484	0.06%
2023/02/10	4	8.65	0	0.00	8.66	4	27,497	0.01%
2023/02/09	13	8.74	0	0.00	8.72	13	27,312	0.05%
2023/02/07	5	8.75	0	0.00	8.75	5	27,215	0.02%
2023/02/06	6	8.76	120	8.76	8.75	-114	26,965	-0.42%	大賣/鉅額交易
2023/02/03	15	8.85	8	8.90	8.83	7	26,877	0.03%
2023/02/02	30	8.95	0	0.00	8.95	30	26,606	0.11%
2023/02/01	0.2	8.99	0	0.00	8.99	0.2	26,265	0.00%
2023/01/31	2	8.99	4	9.00	8.99	-2	26,286	-0.01%
2023/01/30	0	0.00	30	8.99	9.04	-30	26,180	-0.11%
2023/01/16	1	8.94	3	8.92	8.91	-2	25,638	-0.01%
2023/01/13	18	8.89	0	0.00	8.90	18	25,597	0.07%
2023/01/11	5	8.82	0	0.00	8.81	5	25,862	0.02%
2023/01/10	10	8.90	3	8.95	8.97	7	25,663	0.03%
2023/01/09	5	8.96	7	8.95	8.96	-2	25,997	-0.01%
2023/01/06	0	0.00	7	8.85	8.88	-7	25,868	-0.03%
2023/01/05	2	8.89	4	8.89	8.88	-2	26,538	-0.01%
2023/01/04	1	8.80	0	0.00	8.80	1	26,509	0.00%
2023/01/03	0	0.00	2	8.79	8.80	-2	26,840	-0.01%
2022/12/30	0	0.00	40	8.82	8.77	-40	26,879	-0.15%
2022/12/29	2	8.68	0	0.00	8.78	2	26,743	0.01%
2022/12/28	0	0.00	10	8.79	8.75	-10	26,838	-0.04%
2022/12/27	1	8.75	18	8.79	8.78	-17	26,995	-0.06%
2022/12/26	0	0.00	7	8.75	8.75	-7	27,340	-0.03%
2022/12/23	2	8.74	1	8.73	8.75	1	27,817	0.00%
2022/12/22	0	0.00	5	8.80	8.80	-5	28,372	-0.02%
2022/12/21	5	8.67	1	8.73	8.70	4	28,957	0.01%
2022/12/20	6	8.76	4	8.75	8.74	2	29,426	0.01%
2022/12/19	2	8.82	0	0.00	8.80	2	29,858	0.01%
2022/12/16	2	8.65	1	8.70	8.85	1	29,722	0.00%
2022/12/15	2	8.71	0	0.00	8.74	2	29,798	0.01%
2022/12/14	1	8.76	0	0.00	8.76	1	29,923	0.00%
2022/12/13	1	8.70	0	0.00	8.64	1	29,838	0.00%
2022/12/12	3	8.64	0	0.00	8.67	3	29,742	0.01%
2022/12/09	1	8.69	0	0.00	8.71	1	30,216	0.00%
2022/12/08	9	8.67	0	0.00	8.70	9	30,335	0.03%
2022/12/07	2	8.79	10	8.81	8.77	-8	30,453	-0.03%
2022/12/06	2	8.73	0	0.00	8.77	2	30,445	0.01%
2022/12/05	11	8.86	13	8.87	8.84	-2	30,549	-0.01%
2022/12/02	2	8.86	4	8.87	8.86	-2	30,806	-0.01%
2022/12/01	4	8.88	0	0.00	8.90	4	31,231	0.01%
2022/11/30	5.4	8.84	9.5	8.89	8.91	-4.1	31,044	-0.01%
2022/11/29	2	8.79	5	8.84	8.85	-3	30,398	-0.01%
2022/11/28	6	8.71	22	8.71	8.73	-16	30,087	-0.05%
2022/11/25	3	8.68	5	8.70	8.71	-2	30,592	-0.01%
2022/11/24	6	8.72	1	8.70	8.73	5	31,224	0.02%
2022/11/23	0	0.00	8	8.69	8.71	-8	31,255	-0.03%
2022/11/22	1	8.58	0	0.00	8.61	1	31,224	0.00%
2022/11/21	1	8.53	3	8.53	8.57	-2	31,386	-0.01%
2022/11/17	7	8.48	0	0.00	8.50	7	31,376	0.02%
2022/11/16	12	8.58	0	0.00	8.51	12	31,344	0.04%
2022/11/15	2	8.67	4	8.69	8.67	-2	31,073	-0.01%
2022/11/14	0	0.00	7	8.59	8.60	-7	30,721	-0.02%
2022/11/11	2	8.48	12	8.48	8.53	-10	30,284	-0.03%
2022/11/10	2	8.25	10	8.27	8.30	-8	29,659	-0.03%
2022/11/09	11	8.26	4	8.28	8.30	7	29,578	0.02%
2022/11/07	1	8.16	2.1	8.15	8.20	-1.1	29,489	0.00%
2022/11/03	3	8.06	1.9	8.07	8.04	1.1	30,322	0.00%
2022/11/02	2	8.12	0	0.00	8.12	2	30,744	0.01%
2022/11/01	0	0.00	3	8.12	8.12	-3	30,904	-0.01%
2022/10/31	0	0.00	8	8.06	8.00	-8	31,061	-0.03%
2022/10/28	1	8.04	5	8.09	8.05	-4	31,076	-0.01%
2022/10/27	0	0.00	1	8.02	8.02	-1	31,230	0.00%
2022/10/26	0	0.00	2	8.02	8.01	-2	31,279	-0.01%
2022/10/25	1	7.88	3	7.94	7.95	-2	31,326	-0.01%
2022/10/24	1	8.00	50	7.93	7.91	-49	31,419	-0.16%
2022/10/21	50	7.96	0	0.00	7.99	50	31,392	0.16%
2022/10/20	5	7.77	4	7.80	8.07	1	31,800	0.00%
2022/10/19	4	7.97	0	0.00	7.93	4	31,462	0.01%
2022/10/18	3.5	7.90	0	0.00	7.97	3.5	31,353	0.01%
2022/10/17	2	7.84	0	0.00	7.88	2	31,337	0.01%
2022/10/13	21	8.02	4	8.08	7.96	17	31,567	0.05%
2022/10/12	2	8.14	0	0.00	8.15	2	30,983	0.01%
2022/10/07	1	8.27	2	8.26	8.28	-1	30,992	0.00%
2022/10/06	3	8.28	0	0.00	8.30	3	31,046	0.01%
2022/10/05	0	0.00	7	8.22	8.24	-7	31,404	-0.02%
2022/10/04	2	8.15	51	8.13	8.12	-49	31,878	-0.15%
2022/10/03	2	8.11	0	0.00	8.09	2	31,750	0.01%
2022/09/30	32.3	8.21	5	8.21	8.21	27.3	31,715	0.09%
2022/09/29	0	0.00	12	8.23	8.30	-12	31,721	-0.04%
2022/09/28	76	8.13	0	0.00	8.12	76	31,491	0.24%
2022/09/27	10	8.31	3	8.31	8.29	7	31,327	0.02%
2022/09/26	1	8.35	10	8.35	8.34	-9	31,649	-0.03%
2022/09/23	0	0.00	1	8.49	8.51	-1	32,115	0.00%
2022/09/22	9	8.49	0	0.00	8.48	9	32,663	0.03%
2022/09/21	0	0.00	1	8.61	8.63	-1	32,529	0.00%
2022/09/20	9	8.65	4	8.69	8.69	5	33,538	0.01%
2022/09/19	0.5	8.74	35	8.74	8.70	-34.5	34,485	-0.10%
2022/09/16	0	0.00	7	8.66	8.69	-7	34,704	-0.02%
2022/09/15	5	8.61	0	0.00	8.60	5	34,622	0.01%
2022/09/14	18	8.57	0	0.00	8.57	18	34,857	0.05%
2022/09/13	5	8.70	8	8.70	8.71	-3	35,421	-0.01%
2022/09/12	4	8.68	14	8.67	8.69	-10	36,213	-0.03%
2022/09/08	5	8.42	54	8.43	8.57	-49	37,092	-0.13%
2022/09/07	11	8.41	0	0.00	8.38	11	37,618	0.03%
2022/09/06	51	8.52	60	8.55	8.51	-9	37,689	-0.02%
2022/09/05	21	8.51	0	0.00	8.51	21	38,016	0.06%
2022/09/02	30	8.55	5	8.56	8.51	25	38,767	0.06%
2022/09/01	75	8.61	0	0.00	8.61	75	39,236	0.19%
2022/08/31	17	8.79	0	0.00	8.79	17	38,841	0.04%
2022/08/30	7	8.85	0	0.00	8.83	7	39,461	0.02%
2022/08/29	3	8.88	2	8.87	8.88	1	42,649	0.00%
2022/08/26	0.1	8.99	210	9.01	9.01	-209.9	47,918	-0.44%	大賣/鉅額交易
2022/08/25	1	8.95	0	0.00	8.93	1	48,114	0.00%
2022/08/23	14	8.93	1	8.93	8.91	13	49,112	0.03%
2022/08/22	5	9.02	3	9.01	9.00	2	50,360	0.00%
2022/08/19	1	9.04	0	0.00	9.02	1	51,059	0.00%
2022/08/18	3	8.96	0	0.00	8.96	3	51,578	0.01%
2022/08/17	20	9.02	11	9.04	9.04	9	53,463	0.02%
2022/08/16	5	8.95	0	0.00	8.95	5	53,651	0.01%
2022/08/15	2	8.94	1	8.94	8.95	1	54,233	0.00%
2022/08/12	9	8.95	4	8.96	8.97	5	54,512	0.01%
2022/08/11	3	8.91	14	8.94	8.99	-11	54,772	-0.02%
2022/08/10	1	8.70	0	0.00	8.80	1	55,062	0.00%
2022/08/09	1	8.62	8	8.69	8.73	-7	55,541	-0.01%
2022/08/08	5.1	8.50	1	8.61	8.61	4.1	56,466	0.01%
2022/08/05	8	8.56	3	8.56	8.59	5	56,981	0.01%
2022/08/04	4	8.48	0	0.00	8.49	4	58,067	0.01%
2022/08/03	10	8.45	3	8.45	8.52	7	58,694	0.01%
2022/08/02	1	8.48	0	0.00	8.51	1	59,781	0.00%
2022/08/01	5	8.60	1	8.60	8.65	4	61,675	0.01%
2022/07/29	11	8.50	0	0.00	8.55	11	62,617	0.02%
2022/07/28	2	8.50	2	8.52	8.51	0	63,549	0.00%
2022/07/27	5	8.40	0	0.00	8.42	5	65,552	0.01%
2022/07/26	20	8.55	3	8.50	8.52	17	65,626	0.03%
2022/07/25	23	8.46	10	8.50	8.49	13	66,490	0.02%
2022/07/22	42	8.47	0	0.00	8.47	42	68,067	0.06%
2022/07/21	14	8.42	1	8.41	8.46	13	69,959	0.02%
2022/07/20	3	8.52	10	8.59	8.46	-7	70,382	-0.01%
2022/07/18	1	8.44	6	8.47	8.47	-5	72,872	-0.01%
2022/07/15	20	8.35	0	0.00	8.33	20	74,374	0.03%
2022/07/14	1	8.43	0	0.00	8.49	1	79,413	0.00%
2022/07/13	4	8.42	2	8.39	8.43	2	79,976	0.00%
2022/07/12	23	8.39	2	8.29	8.20	21	80,388	0.03%
2022/07/11	5	8.44	0	0.00	8.45	5	80,410	0.01%
2022/07/08	18	8.56	113	8.50	8.51	-95	81,294	-0.12%	大賣/
2022/07/07	11	8.49	2	8.39	8.51	9	81,778	0.01%
2022/07/06	3	8.45	2	8.39	8.43	1	82,277	0.00%
2022/07/05	38	8.58	33	8.47	8.52	5	83,653	0.01%
2022/07/04	14	8.36	40	8.52	8.33	-26	84,107	-0.03%
2022/07/01	67	8.61	36	8.67	8.50	31	86,184	0.04%
2022/06/30	7	8.80	292	8.83	8.76	-285	87,110	-0.33%	大賣/鉅額交易
2022/06/29	6	8.86	1.4	8.90	8.90	4.6	90,879	0.01%
2022/06/28	88	8.88	5	8.92	8.92	83	92,317	0.09%
2022/06/27	102	9.25	0.4	9.27	9.23	101.6	91,803	0.11%	大買/鉅額交易
2022/06/24	0	0.00	20	9.17	9.17	-20	91,209	-0.02%
2022/06/23	2	9.05	30	9.07	9.07	-28	91,297	-0.03%
2022/06/22	0	0.00	2	9.18	9.10	-2	91,643	0.00%
2022/06/21	64	9.01	11	9.12	9.14	53	91,689	0.06%
2022/06/20	14.1	9.02	45	9.04	8.94	-30.9	92,378	-0.03%
2022/06/17	130	9.02	0	0.00	9.07	130	91,737	0.14%	大買/鉅額交易
2022/06/16	12	9.20	85	9.21	9.10	-73	91,466	-0.08%
2022/06/15	54	9.20	3	9.23	9.18	51	92,698	0.06%
2022/06/14	76	9.19	21	9.21	9.22	55	93,094	0.06%
2022/06/13	17	9.17	5	9.15	9.16	12	93,345	0.01%
2022/06/10	105	9.36	100	9.36	9.38	5	93,130	0.01%	大買/
2022/06/09	1	9.54	2	9.60	9.61	-1	92,708	0.00%
2022/06/08	56	9.58	3	9.55	9.55	53	93,020	0.06%
2022/06/07	135	9.69	36	9.67	9.61	99	92,692	0.11%	大買/
2022/06/06	40	9.67	64	9.86	9.87	-24	90,564	-0.03%
2022/06/02	23	9.16	865	9.16	9.15	-842	87,021	-0.97%	大賣/鉅額交易
2022/06/01	85.8	9.24	0	0.00	9.21	85.8	89,855	0.10%
2022/05/31	343	9.23	111	9.25	9.27	232	90,894	0.26%	大買/大賣/鉅額交易
2022/05/30	479	9.15	257.1	9.13	9.26	221.9	91,438	0.24%	大買/大賣/鉅額交易
2022/05/27	15.1	8.94	17	8.90	8.95	-1.9	92,655	0.00%
2022/05/26	19	8.78	9	8.79	8.78	10	95,550	0.01%
2022/05/25	188	8.78	378	8.79	8.76	-190	96,315	-0.20%	大買/大賣/鉅額交易
2022/05/24	490	8.92	15	8.92	8.89	475	96,368	0.49%	大買/鉅額交易
2022/05/23	10.1	8.93	0	0.00	8.92	10.1	96,608	0.01%
2022/05/20	111	8.99	0	0.00	8.98	111	99,019	0.11%	大買/鉅額交易
2022/05/19	26	9.00	4	9.00	8.98	22	100,088	0.02%
2022/05/18	6	9.08	7	9.12	9.13	-1	105,301	0.00%
2022/05/17	17	8.91	4	8.90	8.90	13	105,733	0.01%
2022/05/16	42.1	8.92	36	8.88	8.85	6.1	105,524	0.01%
2022/05/13	26	8.99	4	8.97	9.00	22	104,882	0.02%
2022/05/12	33	8.99	53	8.99	8.90	-20	105,292	-0.02%
2022/05/11	15	9.13	1	9.14	9.08	14	104,676	0.01%
2022/05/10	21.1	9.13	118	9.18	9.18	-96.9	104,444	-0.09%	大賣/
2022/05/09	81.1	9.21	151	9.20	9.09	-69.9	103,961	-0.07%	大賣/
2022/05/06	126	9.47	1	9.47	9.47	125	103,018	0.12%	大買/鉅額交易
2022/05/05	263.2	9.66	3	9.66	9.61	260.2	103,451	0.25%	大買/鉅額交易
2022/05/04	38	9.71	0	0.00	9.62	38	103,327	0.04%
2022/05/03	59.1	9.76	14	9.76	9.75	45.1	102,977	0.04%
2022/04/29	21	9.85	0	0.00	9.83	21	104,036	0.02%
2022/04/28	88.4	9.70	0	0.00	9.76	88.4	105,207	0.08%
2022/04/27	74	9.77	4	9.83	9.77	70	104,920	0.07%
2022/04/26	34	10.00	85	9.99	9.98	-51	106,171	-0.05%
2022/04/25	64	10.01	10	10.00	10.00	54	107,994	0.05%
2022/04/22	117	10.09	8	10.09	10.10	109	109,298	0.10%	大買/鉅額交易
2022/04/21	47	10.02	0	0.00	10.05	47	114,516	0.04%
2022/04/20	115	10.05	9	10.11	10.15	106	122,219	0.09%	大買/鉅額交易
2022/04/19	3	10.43	6	10.48	10.35	-3	121,474	0.00%
2022/04/18	41	10.35	14	10.35	10.30	27	124,123	0.02%
2022/04/15	60	10.55	52	10.59	10.55	8	124,016	0.01%
2022/04/14	12	10.73	13	10.77	10.65	-1	124,626	0.00%
2022/04/13	3	10.90	26	10.89	10.90	-23	124,375	-0.02%
2022/04/12	9	10.84	5	10.84	10.80	4	123,930	0.00%
2022/04/11	212	11.00	16	10.97	10.95	196	123,577	0.16%	大買/鉅額交易
2022/04/08	22	11.09	0	0.00	11.15	22	122,956	0.02%
2022/04/07	35	11.14	82	11.20	11.00	-47	122,933	-0.04%
2022/04/06	19	11.28	200	11.21	11.30	-181	122,221	-0.15%	大賣/鉅額交易
2022/04/01	197	11.11	207	11.26	11.25	-10	121,582	-0.01%	大買/大賣/
2022/03/31	57	10.76	121	10.90	10.80	-64	117,693	-0.05%	大賣/
2022/03/30	0	0.00	22.4	10.78	10.75	-22.4	117,652	-0.02%
2022/03/29	8	10.61	8	10.60	10.60	0	117,127	0.00%
2022/03/28	8	10.49	21	10.54	10.70	-13	116,788	-0.01%
2022/03/25	8	10.70	11	10.65	10.65	-3	116,361	0.00%
2022/03/24	4	10.80	17	10.79	10.85	-13	116,053	-0.01%
2022/03/23	45.1	10.83	361	10.81	10.90	-315.9	116,385	-0.27%	大賣/鉅額交易
2022/03/22	85	10.55	120	10.55	10.60	-35	115,391	-0.03%	大賣/
2022/03/21	14	10.64	7	10.62	10.65	7	115,277	0.01%
2022/03/18	223.3	10.48	24	10.54	10.60	199.3	115,180	0.17%	大買/鉅額交易
2022/03/17	47	10.35	14	10.36	10.35	33	113,891	0.03%
2022/03/16	0	0.00	472	10.15	10.20	-472	113,947	-0.41%	大賣/鉅額交易
2022/03/15	247	10.05	8	10.04	10.10	239	113,698	0.21%	大買/鉅額交易
2022/03/14	1	10.05	6	10.10	10.05	-5	114,022	0.00%
2022/03/11	237	10.05	65	10.00	10.05	172	114,637	0.15%	大買/鉅額交易
2022/03/10	35.4	10.08	32	10.10	10.15	3.4	114,711	0.00%
2022/03/09	86.5	9.88	14	9.89	9.87	72.5	114,387	0.06%
2022/03/08	123.3	9.91	57	9.93	9.86	66.3	114,269	0.06%	大買/
2022/03/07	67	10.05	307	10.00	10.00	-240	113,942	-0.21%	大賣/鉅額交易
2022/03/04	64	10.60	0	0.00	10.55	64	111,921	0.06%
2022/03/03	18	10.80	6	10.84	10.80	12	112,655	0.01%
2022/03/02	154	10.65	4	10.68	10.70	150	114,544	0.13%	大買/鉅額交易
2022/03/01	149.5	10.88	410	10.93	10.95	-260.5	113,290	-0.23%	大買/大賣/鉅額交易
2022/02/25	51	11.18	11	11.17	11.25	40	112,253	0.04%
2022/02/24	74	11.21	25	11.15	11.20	49	112,356	0.04%
2022/02/23	12	11.40	0	0.00	11.45	12	112,804	0.01%
2022/02/22	51	11.40	81	11.45	11.45	-30	116,142	-0.03%
2022/02/21	51	11.72	8.2	11.78	11.75	42.8	121,623	0.04%
2022/02/18	274	11.82	159	11.91	11.90	115	126,751	0.09%	大買/大賣/鉅額交易
2022/02/17	9.1	11.44	66	11.46	11.55	-56.9	121,835	-0.05%
2022/02/16	60	11.35	3	11.37	11.35	57	121,729	0.05%
2022/02/15	9.5	11.32	8.4	11.33	11.25	1.1	122,904	0.00%
2022/02/14	37	11.32	50	11.30	11.30	-13	122,691	-0.01%
2022/02/11	18.3	11.44	14	11.47	11.50	4.3	122,022	0.00%
2022/02/10	9	11.38	20	11.37	11.40	-11	121,802	-0.01%
2022/02/09	27	11.40	14	11.40	11.40	13	121,704	0.01%
2022/02/08	35	11.42	87	11.40	11.40	-52	121,333	-0.04%
2022/02/07	21	11.35	51	11.26	11.40	-30	120,173	-0.02%
2022/01/26	19	11.07	2.3	11.05	11.05	16.7	118,572	0.01%
2022/01/25	42.2	10.94	0	0.00	10.95	42.2	117,849	0.04%
2022/01/24	118.1	11.04	165	11.02	11.10	-47	116,397	-0.04%	大買/大賣/
2022/01/21	190	11.27	125	11.20	11.20	65	115,376	0.06%	大買/大賣/
2022/01/20	18	11.48	16	11.44	11.50	2	113,458	0.00%
2022/01/19	21	11.63	27	11.66	11.55	-6	112,500	-0.01%
2022/01/18	41	11.88	17	11.82	11.85	24	109,667	0.02%
2022/01/17	52	11.71	127	11.76	11.70	-75	107,383	-0.07%	大賣/
2022/01/14	750	11.84	392	11.72	11.80	358	105,825	0.34%	大買/大賣/鉅額交易
2022/01/13	234	11.83	187	11.68	11.95	47	100,023	0.05%	大買/大賣/
2022/01/12	208	11.35	101.2	11.31	11.35	106.8	91,373	0.12%	大買/大賣/鉅額交易
2022/01/11	293	11.08	509.1	10.90	11.10	-216.1	87,740	-0.25%	大買/大賣/鉅額交易
2022/01/10	53	10.95	12.1	10.95	10.95	40.9	87,444	0.05%
2022/01/07	26	10.99	1,143	10.90	10.90	-1,117	88,361	-1.26%	大賣/鉅額交易
2022/01/06	5	10.80	0	0.00	10.80	5	87,698	0.01%
2022/01/05	20	10.88	542	10.84	10.90	-522	87,029	-0.60%	大賣/鉅額交易
2022/01/04	12	10.77	26	10.77	10.85	-14	87,061	-0.02%
2022/01/03	25	10.91	104	10.76	10.80	-79	87,189	-0.09%	大賣/
2021/12/30	6	11.08	0	0.00	11.05	6	86,491	0.01%
2021/12/29	7	11.05	169	11.10	11.10	-162	85,836	-0.19%	大賣/鉅額交易
2021/12/28	3	10.83	16	10.82	10.90	-13	84,314	-0.02%
2021/12/27	2	10.65	0	0.00	10.65	2	83,427	0.00%
2021/12/24	5	10.75	7	10.72	10.70	-2	83,679	0.00%
2021/12/23	0	0.00	5	10.60	10.60	-5	82,369	-0.01%
2021/12/22	4	10.53	0	0.00	10.50	4	82,978	0.00%
2021/12/21	8	10.51	1.3	10.51	10.55	6.7	82,935	0.01%
2021/12/20	6	10.50	3	10.50	10.55	3	83,009	0.00%
2021/12/17	1	10.60	6	10.64	10.60	-5	82,833	-0.01%
2021/12/16	102	10.50	7.5	10.49	10.50	94.5	82,471	0.11%	大買/
2021/12/15	7	10.45	9	10.49	10.45	-2	83,723	0.00%
2021/12/14	16	10.50	2	10.45	10.45	14	84,231	0.02%
2021/12/13	7	10.58	1	10.60	10.60	6	84,470	0.01%
2021/12/10	7	10.66	57	10.65	10.65	-50	84,512	-0.06%
2021/12/09	2	10.85	0	0.00	10.85	2	83,952	0.00%
2021/12/08	7	10.79	3	10.82	10.80	4	84,299	0.00%
2021/12/07	1	10.65	15	10.70	10.80	-14	84,447	-0.02%
2021/12/06	5	10.49	16.6	10.60	10.60	-11.6	83,682	-0.01%
2021/12/03	19	10.57	2	10.55	10.55	17	83,380	0.02%
2021/12/02	322	10.48	50	10.45	10.45	272	82,816	0.33%	大買/鉅額交易
2021/12/01	59	10.59	1	10.50	10.65	58	81,790	0.07%
2021/11/30	364	10.69	3.5	10.66	10.55	360.5	80,510	0.45%	大買/鉅額交易
2021/11/29	225	10.64	51	10.63	10.65	174	80,154	0.22%	大買/鉅額交易
2021/11/26	109	10.93	125.2	10.98	10.85	-16.2	78,434	-0.02%	大買/大賣/
2021/11/25	51	11.30	54	11.30	11.30	-3	76,979	0.00%
2021/11/24	88	11.51	70.1	11.57	11.40	17.9	78,372	0.02%
2021/11/23	83	11.26	135.6	11.37	11.25	-52.6	77,058	-0.07%	大賣/
2021/11/22	28	11.36	60	11.39	11.40	-32	76,083	-0.04%
2021/11/19	200.6	11.34	143	11.22	11.25	57.6	75,927	0.08%	大買/大賣/
2021/11/18	423	11.35	1,028.6	11.40	11.55	-605.6	72,242	-0.84%	大買/大賣/鉅額交易
2021/11/17	155	10.59	1,107.7	10.72	10.85	-952.7	63,998	-1.49%	大買/大賣/鉅額交易
2021/11/16	3	10.07	27.1	10.13	10.15	-24.1	57,933	-0.04%
2021/11/15	33	10.07	44	10.10	10.10	-11	57,660	-0.02%
2021/11/12	5	10.03	51	9.93	10.00	-46	56,650	-0.08%
2021/11/11	10	9.81	1	9.88	9.88	9	55,575	0.02%
2021/11/10	12	9.82	0	0.00	9.86	12	56,297	0.02%
2021/11/09	40	9.85	0	0.00	9.88	40	56,240	0.07%
2021/11/08	41	9.77	300	9.78	9.83	-259	55,968	-0.46%	大賣/鉅額交易
2021/11/05	14	9.70	0	0.00	9.73	14	56,313	0.02%
2021/11/04	5	9.76	369	9.77	9.74	-364	56,324	-0.65%	大賣/鉅額交易
2021/11/03	2	9.74	10	9.75	9.76	-8	56,921	-0.01%
2021/11/02	5	9.72	0.3	9.76	9.74	4.7	57,185	0.01%
2021/11/01	606	9.73	0	0.00	9.77	606	57,074	1.06%	大買/鉅額交易
2021/10/29	0.4	9.80	5	9.79	9.81	-4.6	56,846	-0.01%
2021/10/28	0	0.00	2	9.90	9.87	-2	56,623	0.00%
2021/10/27	0	0.00	3	9.90	9.90	-3	56,701	-0.01%
2021/10/26	3	9.90	162	9.91	9.92	-159	57,272	-0.28%	大賣/鉅額交易
2021/10/25	1	9.87	60	9.89	9.88	-59	58,226	-0.10%
2021/10/22	4	9.88	12	9.81	9.83	-8	59,234	-0.01%
2021/10/21	5	9.92	237.6	9.93	9.91	-232.6	59,647	-0.39%	大賣/鉅額交易
2021/10/20	0	0.00	108.1	9.87	9.87	-108.1	59,855	-0.18%	大賣/鉅額交易
2021/10/19	102	9.84	3	9.82	9.80	99	59,675	0.17%	大買/
2021/10/18	203	9.89	485	9.88	9.81	-282	59,479	-0.47%	大買/大賣/鉅額交易
2021/10/15	1	9.56	72	9.55	9.57	-71	57,657	-0.12%
2021/10/14	1	9.33	18.2	9.41	9.43	-17.2	57,196	-0.03%
2021/10/13	1	9.35	0	0.00	9.32	1	58,117	0.00%
2021/10/12	1	9.30	1	9.32	9.35	0	60,455	0.00%
2021/10/08	2	9.37	14	9.40	9.35	-12	60,731	-0.02%
2021/10/07	17	9.29	0.3	9.29	9.29	16.7	60,611	0.03%
2021/10/06	0	0.00	17	9.18	9.21	-17	60,772	-0.03%
2021/10/05	8	9.08	0	0.00	9.18	8	62,256	0.01%
2021/10/04	2	9.17	5	9.26	9.18	-3	62,483	0.00%
2021/10/01	64	9.21	2	9.21	9.22	62	62,810	0.10%
2021/09/29	47	9.29	0	0.00	9.29	47	62,379	0.08%
2021/09/28	0	0.00	6	9.38	9.39	-6	62,019	-0.01%
2021/09/27	17	9.37	4.1	9.42	9.42	12.9	62,645	0.02%
2021/09/24	5.4	9.35	0	0.00	9.35	5.4	62,712	0.01%
2021/09/23	21	9.33	0	0.00	9.34	21	62,615	0.03%
2021/09/22	32	9.22	40	9.23	9.22	-8	62,625	-0.01%
2021/09/17	21.5	9.55	5.1	9.59	9.50	16.4	61,122	0.03%
2021/09/16	1	9.61	0	0.00	9.60	1	60,848	0.00%
2021/09/15	903	9.49	900.9	9.48	9.53	2.1	59,966	0.00%	大買/大賣/
2021/09/14	5	9.52	50	9.48	9.50	-45	59,646	-0.08%
2021/09/13	4	9.46	6	9.49	9.49	-2	59,775	0.00%
2021/09/10	1	9.45	35	9.48	9.43	-34	60,072	-0.06%
2021/09/09	33	9.22	0	0.00	9.28	33	59,395	0.06%
2021/09/08	3	9.33	0.4	9.30	9.28	2.6	59,375	0.00%
2021/09/07	5	9.32	0	0.00	9.34	5	59,285	0.01%
2021/09/06	13	9.36	90	9.38	9.35	-77	59,408	-0.13%
2021/09/03	2	9.40	5.7	9.40	9.38	-3.7	59,926	-0.01%
2021/09/02	9	9.34	5	9.31	9.28	4	59,924	0.01%
2021/09/01	12	9.46	1	9.48	9.48	11	59,933	0.02%
2021/08/31	35	9.48	18	9.49	9.50	17	59,682	0.03%
2021/08/30	24.1	9.50	57	9.42	9.55	-32.9	58,545	-0.06%
2021/08/27	10	9.10	42	9.17	9.24	-32	56,522	-0.06%
2021/08/26	10	9.06	7	9.06	9.06	3	55,880	0.01%
2021/08/25	1.5	9.07	50	9.06	9.09	-48.5	56,268	-0.09%
2021/08/24	5	9.03	2	9.10	9.11	3	54,597	0.01%
2021/08/23	19	9.04	1	9.04	9.02	18	55,791	0.03%
2021/08/20	49	8.96	0	0.00	8.94	49	58,970	0.08%
2021/08/19	13	9.04	0	0.00	9.02	13	59,406	0.02%
2021/08/18	7	9.11	11	9.10	9.11	-4	59,319	-0.01%
2021/08/17	20	9.12	1	9.13	9.13	19	59,786	0.03%
2021/08/16	5	9.09	20	9.12	9.13	-15	59,801	-0.03%
2021/08/13	10	9.13	0	0.00	9.13	10	59,403	0.02%
2021/08/12	33	9.18	0	0.00	9.19	33	59,651	0.06%
2021/08/11	25	9.15	0	0.00	9.17	25	60,401	0.04%
2021/08/10	9	9.12	0	0.00	9.12	9	60,990	0.01%
2021/08/09	20.7	9.08	60	9.07	9.11	-39.3	62,696	-0.06%
2021/08/06	46	9.21	0	0.00	9.19	46	63,090	0.07%
2021/08/05	37	9.23	0	0.00	9.25	37	64,394	0.06%
2021/08/04	5.3	9.21	0	0.00	9.26	5.3	67,927	0.01%
2021/08/03	10.2	9.22	0	0.00	9.20	10.2	70,659	0.01%
2021/08/02	0	0.00	1	9.18	9.25	-1	72,652	0.00%
2021/07/30	119.1	9.20	0	0.00	9.17	119.1	73,693	0.16%	大買/鉅額交易
2021/07/29	17	9.34	100	9.29	9.30	-83	73,940	-0.11%
2021/07/28	124	9.67	0	0.00	9.67	124	74,013	0.17%	大買/鉅額交易
2021/07/27	27	9.80	0	0.00	9.78	27	75,523	0.04%
2021/07/26	6	9.93	7	10.00	9.89	-1	75,941	0.00%
2021/07/23	12	9.89	13	9.88	9.90	-1	75,652	0.00%
2021/07/22	72	9.85	0	0.00	9.87	72	76,177	0.09%
2021/07/21	20	9.73	2	9.81	9.69	18	77,249	0.02%
2021/07/20	22	9.85	20	9.80	9.80	2	79,602	0.00%
2021/07/19	60	10.04	62	10.01	10.00	-2	79,711	0.00%
2021/07/16	10	10.00	85	9.90	10.00	-75	81,172	-0.09%
2021/07/15	5	9.74	0	0.00	9.77	5	81,136	0.01%
2021/07/14	52	9.70	0	0.00	9.65	52	83,226	0.06%
2021/07/13	2	9.74	34	9.74	9.68	-32	86,314	-0.04%
2021/07/12	46	9.73	72	9.83	9.73	-26	86,508	-0.03%
2021/07/09	38	9.61	23.3	9.63	9.63	14.7	85,676	0.02%
2021/07/08	5	9.55	2.2	9.62	9.57	2.8	85,953	0.00%
2021/07/07	1	9.46	32	9.46	9.46	-31	87,381	-0.04%
2021/07/06	0	0.00	1.7	9.47	9.46	-1.7	89,258	0.00%
2021/07/05	1,206	9.43	1,224	9.43	9.45	-18	89,891	-0.02%	大買/大賣/
2021/07/02	8	9.44	0	0.00	9.43	8	89,916	0.01%
2021/07/01	2	9.51	14	9.53	9.52	-12	89,743	-0.01%
2021/06/30	13	9.55	2	9.53	9.53	11	90,094	0.01%
2021/06/29	1	9.58	4	9.52	9.51	-3	90,568	0.00%
2021/06/28	49	9.59	17	9.63	9.62	32	91,183	0.04%
2021/06/25	0	0.00	5	9.63	9.58	-5	92,154	-0.01%
2021/06/24	10	9.54	12	9.53	9.55	-2	94,138	0.00%
2021/06/23	4	9.47	16	9.51	9.53	-12	94,990	-0.01%
2021/06/22	10	9.43	0	0.00	9.39	10	94,946	0.01%
2021/06/21	34	9.36	0	0.00	9.34	34	94,715	0.04%
2021/06/17	3	9.52	0	0.00	9.58	3	94,218	0.00%
2021/06/15	6	9.55	5	9.54	9.56	1	95,845	0.00%
2021/06/11	18	9.60	0	0.00	9.59	18	96,394	0.02%
2021/06/10	1	9.71	0	0.00	9.73	1	96,351	0.00%
2021/06/09	20	9.74	0	0.00	9.73	20	96,866	0.02%
2021/06/08	0	0.00	21	9.95	9.90	-21	96,755	-0.02%
2021/06/07	15	9.90	0	0.00	9.92	15	99,212	0.02%
2021/06/04	308	10.00	5	9.96	9.99	303	100,457	0.30%	大買/鉅額交易
2021/06/03	83	10.00	0	0.00	10.05	83	102,241	0.08%
2021/06/02	13	10.01	25	10.05	10.05	-12	102,110	-0.01%
2021/06/01	32	10.05	15	9.98	10.00	17	101,597	0.02%
2021/05/31	4	10.04	17	10.06	10.05	-13	101,633	-0.01%
2021/05/28	2	9.64	530.1	9.96	9.93	-528.1	100,461	-0.53%	大賣/鉅額交易
2021/05/27	6	9.32	0	0.00	9.33	6	97,519	0.01%
2021/05/26	1	9.42	5	9.45	9.47	-4	97,918	0.00%
2021/05/25	0	0.00	305.6	9.38	9.44	-305.6	98,354	-0.31%	大賣/鉅額交易
2021/05/24	13.1	9.26	0	0.00	9.30	13.1	98,215	0.01%
2021/05/21	0	0.00	614	9.30	9.31	-614	98,258	-0.62%	大賣/鉅額交易
2021/05/20	11	9.18	1	9.21	9.17	10	98,046	0.01%
2021/05/19	18	9.28	311	9.27	9.24	-293	98,111	-0.30%	大賣/鉅額交易
2021/05/18	0	0.00	33	9.08	9.29	-33	97,993	-0.03%
2021/05/17	51	8.90	48	8.93	8.81	3	97,483	0.00%
2021/05/14	128	9.37	74	9.26	9.28	54	95,538	0.06%	大買/
2021/05/13	31	9.29	431	9.16	9.27	-400	94,582	-0.42%	大賣/鉅額交易
2021/05/12	789	9.85	54	9.53	9.40	735	92,992	0.79%	大買/鉅額交易
2021/05/11	358	10.12	66	10.24	10.00	292	89,463	0.33%	大買/鉅額交易
2021/05/10	36	10.26	86	10.23	10.30	-50	86,668	-0.06%
2021/05/07	1	10.20	25	10.13	10.05	-24	85,120	-0.03%
2021/05/06	4.1	9.95	5.1	9.96	9.98	-1	84,287	0.00%
2021/05/05	22	9.87	642	9.95	9.85	-620	83,213	-0.75%	大賣/鉅額交易
2021/05/04	661	9.83	17	9.97	9.68	644	81,905	0.79%	大買/鉅額交易
2021/05/03	4	10.10	9	10.14	10.00	-5	79,272	-0.01%
2021/04/29	10	10.10	3	10.15	10.10	7	78,080	0.01%
2021/04/28	8	10.24	20	10.19	10.15	-12	77,001	-0.02%
2021/04/27	7	10.24	32	10.32	10.25	-25	76,731	-0.03%
2021/04/26	35	10.35	121.4	10.36	10.40	-86.4	75,080	-0.12%	大賣/
2021/04/23	13	9.98	38	9.99	10.00	-25	72,168	-0.03%
2021/04/22	632	10.05	131	10.21	9.98	501	71,353	0.70%	大買/大賣/鉅額交易
2021/04/21	61	10.00	17	10.00	10.00	44	68,511	0.06%
2021/04/20	138	10.18	333.5	10.28	10.15	-195.5	66,502	-0.29%	大買/大賣/鉅額交易
2021/04/19	116	9.98	485.4	10.04	10.10	-369.4	64,511	-0.57%	大買/大賣/鉅額交易
2021/04/16	4	9.43	5	9.46	9.50	-1	62,155	0.00%
2021/04/15	2	9.39	30	9.43	9.44	-28	62,566	-0.04%
2021/04/14	36	9.31	41	9.29	9.27	-5	62,395	-0.01%
2021/04/13	28	9.46	69	9.50	9.36	-41	61,991	-0.07%
2021/04/12	12	9.19	15	9.27	9.34	-3	60,401	0.00%
2021/04/09	1	9.11	1,117	9.14	9.09	-1,116	58,929	-1.89%	大賣/鉅額交易
2021/04/08	10	8.96	5	9.00	9.00	5	59,578	0.01%
2021/04/07	0	0.00	97	8.99	9.02	-97	61,741	-0.16%
2021/04/06	593	9.07	11	9.06	9.05	582	61,686	0.94%	大買/鉅額交易
2021/04/01	435	9.13	1	9.16	9.10	434	61,347	0.71%	大買/鉅額交易
2021/03/31	105	9.07	10	9.15	9.15	95	60,881	0.16%	大買/
2021/03/30	3	8.99	22	8.98	9.06	-19	59,968	-0.03%
2021/03/29	1	8.92	108	9.08	9.08	-107	58,889	-0.18%	大賣/鉅額交易
2021/03/26	5	8.87	310	8.88	8.84	-305	56,903	-0.54%	大賣/鉅額交易
2021/03/25	20	8.78	0	0.00	8.79	20	56,151	0.04%
2021/03/24	300	8.72	3	8.74	8.71	297	55,816	0.53%	大買/鉅額交易
2021/03/23	11	8.70	5	8.72	8.70	6	55,571	0.01%
2021/03/22	1	8.68	0	0.00	8.69	1	55,282	0.00%
2021/03/19	21	8.65	72.1	8.66	8.63	-51.1	55,307	-0.09%
2021/03/18	2	8.76	0	0.00	8.76	2	54,000	0.00%
2021/03/17	16	8.82	1	8.80	8.80	15	54,124	0.03%
2021/03/16	34	8.89	6	8.92	8.90	28	54,070	0.05%
2021/03/15	0	0.00	11	8.94	8.92	-11	53,958	-0.02%
2021/03/12	133.1	8.88	14	8.83	8.85	119.1	54,847	0.22%	大買/鉅額交易
2021/03/11	14	8.86	124	8.85	8.84	-110	55,422	-0.20%	大賣/鉅額交易
2021/03/10	93	8.75	49	8.75	8.76	44	53,354	0.08%
2021/03/09	10	8.54	79	8.55	8.67	-69	51,887	-0.13%
2021/03/08	7	8.33	13	8.33	8.34	-6	49,699	-0.01%
2021/03/05	2	8.26	0.3	8.27	8.26	1.7	49,596	0.00%
2021/03/04	14	8.30	5	8.28	8.31	9	50,366	0.02%
2021/03/03	4	8.37	0	0.00	8.36	4	50,328	0.01%
2021/03/02	3	8.37	0	0.00	8.31	3	49,985	0.01%
2021/02/26	12	8.32	0	0.00	8.29	12	49,742	0.02%
2021/02/25	20	8.41	4	8.38	8.44	16	48,501	0.03%
2021/02/24	5	8.31	0	0.00	8.29	5	47,987	0.01%
2021/02/23	0	0.00	0.3	8.32	8.34	-0.3	47,471	0.00%
2021/02/22	0	0.00	62	8.28	8.27	-62	46,961	-0.13%
2021/02/17	20	8.26	8	8.25	8.25	12	46,103	0.03%
2021/02/05	11	8.20	5	8.21	8.18	6	45,567	0.01%
2021/02/04	0	0.00	1	8.17	8.17	-1	46,245	0.00%
2021/02/03	50	8.19	5	8.16	8.17	45	48,358	0.09%
2021/02/02	5	8.17	0	0.00	8.14	5	49,725	0.01%
2021/02/01	10	8.12	0	0.00	8.13	10	49,661	0.02%
2021/01/29	4	8.07	0	0.00	8.05	4	49,653	0.01%
2021/01/28	11	8.18	3	8.16	8.14	8	48,844	0.02%
2021/01/27	0	0.00	5.7	8.22	8.21	-5.7	48,340	-0.01%
2021/01/26	5	8.21	0	0.00	8.21	5	48,367	0.01%
2021/01/25	9	8.29	0	0.00	8.28	9	48,219	0.02%
2021/01/22	25	8.27	22.5	8.24	8.23	2.5	48,506	0.01%
2021/01/21	2	8.37	0	0.00	8.30	2	48,312	0.00%
2021/01/20	30	8.35	1	8.34	8.30	29	48,062	0.06%
2021/01/19	10	8.49	0	0.00	8.49	10	47,207	0.02%
2021/01/18	41	8.45	0	8.49	8.48	41	47,343	0.09%
2021/01/15	7	8.59	3.5	8.63	8.55	3.5	46,811	0.01%
2021/01/14	3	8.67	0	0.00	8.65	3	46,385	0.01%
2021/01/13	0	0.00	47.3	8.68	8.66	-47.3	46,187	-0.10%
2021/01/12	2	8.62	40	8.64	8.61	-38	45,875	-0.08%
2021/01/11	39	8.78	3	8.73	8.74	36	45,172	0.08%
2021/01/08	2	8.81	29	8.73	8.84	-27	44,067	-0.06%
2021/01/07	5	8.71	10	8.68	8.66	-5	43,172	-0.01%
2021/01/06	0	0.00	40	8.78	8.64	-40	42,593	-0.09%
2021/01/05	0	0.00	2	8.75	8.77	-2	41,907	0.00%
2021/01/04	2	8.70	0	0.00	8.70	2	41,518	0.00%
2020/12/31	3	8.86	11	9.02	8.81	-8	40,910	-0.02%
2020/12/30	11	8.84	50	8.70	8.87	-39	39,389	-0.10%
2020/12/29	1	8.58	0	0.00	8.56	1	37,276	0.00%
2020/12/22	15	8.45	12	8.52	8.43	3	37,283	0.01%
2020/12/21	8	8.38	12	8.49	8.49	-4	38,007	-0.01%
2020/12/18	50	8.43	0	0.00	8.44	50	38,525	0.13%
2020/12/17	1	8.44	5	8.47	8.46	-4	39,326	-0.01%
2020/12/16	5	8.43	0	0.00	8.44	5	39,858	0.01%
2020/12/15	19	8.37	0	0.00	8.36	19	41,017	0.05%
2020/12/11	7	8.46	5	8.48	8.46	2	41,826	0.00%
2020/12/10	22	8.46	0	0.00	8.46	22	41,306	0.05%
2020/12/09	3	8.48	0	0.00	8.56	3	40,849	0.01%
2020/12/08	16	8.55	0	0.00	8.51	16	41,420	0.04%
2020/12/07	30	8.74	60	8.74	8.76	-30	42,219	-0.07%
2020/12/04	0	0.00	5	8.61	8.66	-5	41,675	-0.01%
2020/12/03	0	0.00	2	8.61	8.60	-2	41,313	0.00%
2020/12/02	0	0.00	0.2	8.57	8.61	-0.2	41,242	0.00%
2020/12/01	0	0.00	10	8.59	8.62	-10	41,250	-0.02%
2020/11/30	0	0.00	12	8.60	8.59	-12	41,229	-0.03%
2020/11/27	1	8.69	2	8.70	8.69	-1	40,270	0.00%
2020/11/26	0.8	8.64	0	0.00	8.64	0.8	39,930	0.00%
2020/11/25	1	8.62	2	8.63	8.63	-1	40,791	0.00%
2020/11/23	35	8.63	5.3	8.63	8.66	29.8	40,777	0.07%
2020/11/20	11	8.56	1	8.56	8.58	10	40,806	0.02%
2020/11/19	6	8.63	13	8.60	8.62	-7	41,862	-0.02%
2020/11/18	0	0.00	15.3	8.66	8.65	-15.3	41,751	-0.04%
2020/11/17	10	8.60	10	8.61	8.63	0	41,543	0.00%
2020/11/16	0	0.00	19	8.59	8.58	-19	41,672	-0.05%
2020/11/13	0	0.00	13	8.54	8.53	-13	41,476	-0.03%
2020/11/12	4	8.64	10	8.53	8.56	-6	41,318	-0.01%
2020/11/11	7	8.55	424	8.57	8.67	-417	40,600	-1.03%	大賣/鉅額交易
2020/11/10	16	8.38	29	8.39	8.37	-13	38,459	-0.03%
2020/11/09	0	0.00	7	8.18	8.18	-7	37,173	-0.02%
2020/11/05	0	0.00	4	8.12	8.11	-4	37,888	-0.01%
2020/11/04	0	0.00	1	8.11	8.11	-1	39,560	0.00%
2020/11/03	15	8.08	2	8.10	8.11	13	39,911	0.03%
2020/11/02	0	0.00	13	8.00	8.03	-13	40,070	-0.03%
2020/10/30	10	7.99	7	8.02	7.96	3	41,009	0.01%
2020/10/29	2	8.03	0	0.00	8.05	2	41,397	0.00%
2020/10/28	7	8.10	24.1	8.14	8.11	-17.1	41,991	-0.04%
2020/10/27	23	8.17	0.6	8.16	8.15	22.4	42,507	0.05%
2020/10/26	0	0.00	10	8.19	8.21	-10	42,651	-0.02%
2020/10/23	0	0.00	18	8.10	8.13	-18	42,714	-0.04%
2020/10/21	1	8.10	0	0.00	8.06	1	43,421	0.00%
2020/10/16	2	8.05	0	0.00	8.04	2	44,288	0.00%
2020/10/15	7	8.06	5	8.06	8.05	2	44,974	0.00%
2020/10/14	0	0.00	2	8.14	8.14	-2	44,857	0.00%
2020/10/13	301	8.11	0	0.00	8.11	301	44,873	0.67%	大買/鉅額交易
2020/10/08	1	8.13	0	0.00	8.12	1	45,387	0.00%
2020/10/07	3	8.16	3	8.16	8.13	0	45,508	0.00%
2020/10/06	4	8.15	17	8.13	8.20	-13	45,616	-0.03%
2020/10/05	2	8.04	0	0.00	8.04	2	45,516	0.00%
2020/09/30	2	8.04	0	0.00	8.04	2	45,440	0.00%
2020/09/29	5.5	8.01	1	8.06	8.01	4.5	45,540	0.01%
2020/09/25	1	7.85	0	0.00	7.89	1	46,005	0.00%
2020/09/24	46	7.92	0	0.00	7.85	46	45,733	0.10%
2020/09/23	46	8.06	0	0.00	8.06	46	44,757	0.10%
2020/09/22	42	8.14	0	0.00	8.13	42	44,048	0.10%
2020/09/21	18	8.31	0	0.00	8.28	18	43,212	0.04%
2020/09/18	2	8.39	0	0.00	8.31	2	42,884	0.00%
2020/09/17	6	8.39	0	0.00	8.40	6	41,655	0.01%
2020/09/16	17	8.43	15	8.43	8.47	2	41,290	0.00%
2020/09/14	0	0.00	4	8.63	8.63	-4	40,420	-0.01%
2020/09/11	10	8.74	10	8.70	8.62	0	40,231	0.00%
2020/09/10	0	0.00	24	8.61	8.65	-24	39,297	-0.06%
2020/09/09	10	8.35	0	0.00	8.36	10	36,884	0.03%
2020/09/08	0	0.00	2	8.45	8.45	-2	36,512	-0.01%
2020/09/07	0	0.00	5	8.44	8.41	-5	36,933	-0.01%
2020/09/04	2	8.33	5	8.33	8.38	-3	38,212	-0.01%
2020/09/03	0	0.00	5	8.41	8.40	-5	38,599	-0.01%
2020/09/02	5	8.31	0	0.00	8.34	5	38,812	0.01%
2020/09/01	16	8.33	5	8.37	8.36	11	39,468	0.03%
2020/08/31	0	0.00	6	8.33	8.30	-6	39,875	-0.02%
2020/08/27	2	8.46	0	0.00	8.43	2	39,883	0.01%
2020/08/26	10	8.42	0	0.00	8.46	10	40,019	0.02%
2020/08/25	1	8.41	55	8.43	8.51	-54	40,014	-0.13%
2020/08/24	10	8.25	0	0.00	8.22	10	39,721	0.03%
2020/08/20	12	8.24	3	8.18	8.18	9	40,183	0.02%
2020/08/19	0	0.00	7	8.44	8.40	-7	40,685	-0.02%
2020/08/17	5	8.48	20	8.47	8.46	-15	40,805	-0.04%
2020/08/14	0.9	8.41	0	0.00	8.41	0.9	40,753	0.00%
2020/08/13	0	0.00	0.2	8.43	8.43	-0.2	40,902	0.00%
2020/08/12	1	8.49	0	0.00	8.44	1	41,149	0.00%
2020/08/11	8	8.55	25	8.55	8.50	-17	41,585	-0.04%
2020/08/10	6	8.49	30	8.52	8.53	-24	40,997	-0.06%
2020/08/07	10	8.18	0	0.00	8.15	10	39,631	0.03%
2020/08/06	6	8.20	0	0.00	8.21	6	39,490	0.02%
2020/08/05	12	8.16	5	8.15	8.16	7	39,496	0.02%
2020/08/04	11	8.49	0	0.00	8.49	11	38,821	0.03%
2020/08/03	62	8.47	0	0.00	8.44	62	38,395	0.16%
2020/07/31	0	0.00	3	8.56	8.51	-3	37,835	-0.01%
2020/07/30	3	8.50	33	8.48	8.54	-30	37,501	-0.08%
2020/07/29	0.7	8.45	0	0.00	8.44	0.7	37,528	0.00%
2020/07/28	0	0.00	13	8.40	8.38	-13	37,791	-0.03%
2020/07/27	19	8.47	46	8.49	8.40	-27	38,070	-0.07%
2020/07/24	9	8.51	16.7	8.60	8.52	-7.7	38,291	-0.02%
2020/07/22	3	8.65	0	0.00	8.64	3	38,702	0.01%
2020/07/21	25	8.68	7	8.68	8.65	18	38,440	0.05%
2020/07/20	0	0.00	1	8.79	8.74	-1	38,054	0.00%
2020/07/17	2	8.79	0	0.00	8.78	2	38,260	0.01%
2020/07/16	5	8.82	0	0.00	8.80	5	38,797	0.01%
2020/07/15	1.2	8.80	4	8.78	8.79	-2.8	38,897	-0.01%
2020/07/14	0	0.00	3	8.74	8.71	-3	39,185	-0.01%
2020/07/13	5	8.73	3	8.73	8.70	2	39,483	0.01%
2020/07/10	14	8.72	0	0.00	8.62	14	39,920	0.04%
2020/07/09	20	8.78	0	0.00	8.78	20	40,131	0.05%
2020/07/08	0	0.00	6	8.78	8.78	-6	40,662	-0.01%
2020/07/07	50	8.83	0	0.00	8.77	50	41,782	0.12%
2020/07/06	4	8.80	8	8.74	8.80	-4	42,079	-0.01%
2020/07/03	5	8.66	26	8.65	8.66	-21	42,010	-0.05%
2020/07/02	0	0.00	1	8.62	8.63	-1	42,285	0.00%
2020/07/01	0	0.00	2	8.62	8.59	-2	42,498	0.00%
2020/06/30	10	8.56	0	0.00	8.60	10	42,764	0.02%
2020/06/29	4	8.53	0	0.00	8.52	4	43,720	0.01%
2020/06/24	11.1	8.68	2	8.68	8.66	9.1	43,946	0.02%
2020/06/23	0	0.00	11	8.66	8.66	-11	45,132	-0.02%
2020/06/22	1	8.61	0	0.00	8.63	1	45,343	0.00%
2020/06/19	0	0.00	10	8.63	8.64	-10	46,017	-0.02%
2020/06/18	1	8.63	0	0.00	8.63	1	46,487	0.00%
2020/06/17	1	8.66	0	0.00	8.68	1	47,102	0.00%
2020/06/16	14	8.65	10	8.67	8.63	4	48,490	0.01%
2020/06/15	6	8.53	1	8.49	8.47	5	50,976	0.01%
2020/06/12	17	8.48	10	8.36	8.53	7	51,696	0.01%
2020/06/11	70	8.89	3	8.67	8.61	67	52,254	0.13%
2020/06/10	11	8.99	5	9.00	9.01	6	51,726	0.01%
2020/06/09	2	8.93	0	0.00	8.96	2	52,678	0.00%
2020/06/08	13	8.93	27	8.85	8.94	-14	53,104	-0.03%
2020/06/05	105	8.57	185	8.64	8.72	-80	52,782	-0.15%	大買/大賣/
2020/06/04	72	8.56	0	0.00	8.58	72	52,939	0.14%
2020/06/03	14	8.53	25	8.53	8.56	-11	53,550	-0.02%
2020/06/02	0.9	8.40	0	0.00	8.40	0.9	53,312	0.00%
2020/06/01	118	8.38	2	8.36	8.35	116	53,423	0.22%	大買/鉅額交易
2020/05/29	0	0.00	6	8.27	8.34	-6	53,363	-0.01%
2020/05/27	7	8.32	0	0.00	8.32	7	53,558	0.01%
2020/05/26	8	8.33	3	8.33	8.33	5	54,906	0.01%
2020/05/25	1	8.11	26	8.10	8.15	-25	55,043	-0.05%
2020/05/22	7	8.13	0	0.00	8.10	7	55,130	0.01%
2020/05/21	22	8.23	0	0.00	8.22	22	55,094	0.04%
2020/05/20	0	0.00	5	8.24	8.17	-5	55,123	-0.01%
2020/05/19	0	0.00	10	8.18	8.17	-10	55,017	-0.02%
2020/05/18	9	8.09	10	8.10	8.07	-1	54,777	0.00%
2020/05/15	16	8.19	0	0.00	8.16	16	54,271	0.03%
2020/05/14	20	8.20	2	8.19	8.16	18	54,149	0.03%
2020/05/13	7	8.28	601	8.29	8.28	-594	53,948	-1.10%	大賣/鉅額交易
2020/05/12	9	8.33	2	8.32	8.31	7	54,014	0.01%
2020/05/11	12	8.39	7	8.39	8.39	5	53,966	0.01%
2020/05/08	31	8.37	15	8.29	8.29	16	54,135	0.03%
2020/05/07	2	8.22	803	8.22	8.22	-801	53,785	-1.49%	大賣/鉅額交易
2020/05/06	20	8.23	0	0.00	8.23	20	53,826	0.04%
2020/05/05	3	8.29	0	0.00	8.27	3	54,020	0.01%
2020/05/04	6	8.28	0	0.00	8.27	6	54,374	0.01%
2020/04/30	35	8.53	3	8.53	8.54	32	54,518	0.06%
2020/04/29	15	8.41	2	8.39	8.41	13	55,001	0.02%
2020/04/28	2	8.29	0	0.00	8.30	2	55,026	0.00%
2020/04/27	0	0.00	3	8.19	8.26	-3	56,778	-0.01%
2020/04/24	1	8.08	0	0.00	8.08	1	56,616	0.00%
2020/04/22	6	8.05	0	0.00	8.10	6	56,274	0.01%
2020/04/21	3	8.24	0	0.00	8.08	3	56,167	0.01%
2020/04/20	6	8.37	10	8.34	8.34	-4	55,713	-0.01%
2020/04/17	4	8.57	0	0.00	8.44	4	55,694	0.01%
2020/04/16	1	8.48	11	8.48	8.43	-10	55,293	-0.02%
2020/04/15	19	8.57	2	8.55	8.58	17	54,873	0.03%
2020/04/14	15	8.45	1	8.44	8.47	14	54,785	0.03%
2020/04/13	12	8.41	1	8.37	8.33	11	54,486	0.02%
2020/04/10	3	8.43	1	8.39	8.61	2	54,364	0.00%
2020/04/09	5	8.08	20	8.09	8.14	-15	53,841	-0.03%
2020/04/08	5	7.88	5	7.90	7.90	0	53,361	0.00%
2020/04/07	4	7.74	0	0.00	7.77	4	53,232	0.01%
2020/04/06	0.8	7.68	0	0.00	7.66	0.8	53,024	0.00%
2020/04/01	1	7.63	2	7.66	7.64	-1	53,043	0.00%
2020/03/31	7	7.67	10	7.62	7.63	-3	52,685	-0.01%
2020/03/30	2	7.65	0	0.00	7.81	2	51,718	0.00%
2020/03/27	7	7.99	33	8.01	7.92	-26	51,806	-0.05%
2020/03/26	5	7.52	60	7.61	7.66	-55	50,837	-0.11%
2020/03/25	40	7.60	29	7.57	7.61	11	51,139	0.02%
2020/03/24	31	7.45	10	7.40	7.33	21	50,829	0.04%
2020/03/23	1	6.94	1	6.99	7.11	0	51,186	0.00%
2020/03/20	66	7.30	6	7.25	7.34	60	50,872	0.12%
2020/03/19	8	6.88	23	6.87	6.72	-15	50,133	-0.03%
2020/03/18	4	7.68	0	0.00	7.46	4	49,635	0.01%
2020/03/17	71	7.75	5	7.76	7.71	66	49,041	0.13%
2020/03/16	7	8.07	3	8.04	8.03	4	48,215	0.01%
2020/03/13	421	8.12	189	8.06	8.36	232	47,606	0.49%	大買/大賣/鉅額交易
2020/03/12	505	8.76	123	8.77	8.69	382	46,696	0.82%	大買/大賣/鉅額交易
2020/03/11	1	9.09	19	9.06	9.03	-18	45,734	-0.04%
2020/03/10	31	8.97	11	8.93	9.00	20	45,246	0.04%
2020/03/09	21	8.93	2	8.93	8.90	19	44,571	0.04%
2020/03/06	5	9.14	0.9	9.16	9.12	4.1	43,687	0.01%
2020/03/05	2	9.23	1	9.34	9.34	1	43,438	0.00%
2020/03/04	4	9.10	7	9.10	9.13	-3	43,460	-0.01%
2020/03/03	9	9.18	0	0.00	9.13	9	43,256	0.02%
2020/03/02	11	9.05	6.2	9.07	9.07	4.8	42,953	0.01%
2020/02/27	40	9.37	38	9.35	9.21	2	42,679	0.00%
2020/02/26	50	9.55	11	9.61	9.54	39	41,838	0.09%
2020/02/25	1	9.74	32.8	9.73	9.74	-31.8	40,827	-0.08%
2020/02/24	7	9.79	0	0.00	9.82	7	41,167	0.02%
2020/02/21	4	9.90	11	9.90	9.90	-7	41,083	-0.02%
2020/02/20	1	9.95	0	0.00	9.92	1	41,093	0.00%
2020/02/19	1	9.92	0	0.00	9.92	1	41,147	0.00%
2020/02/18	0	0.00	3	9.89	9.86	-3	41,307	-0.01%
2020/02/17	5	9.85	0	0.00	9.86	5	41,725	0.01%
2020/02/13	2	10.00	0	0.00	9.97	2	42,645	0.00%
2020/02/12	9	9.98	2	9.99	9.98	7	43,704	0.02%
2020/02/10	5	9.68	38	9.73	9.74	-33	46,978	-0.07%
2020/02/07	21	9.82	2	9.78	9.78	19	49,330	0.04%
2020/02/06	15	9.84	611	9.85	9.89	-596	49,701	-1.20%	大賣/鉅額交易
2020/02/05	3	9.71	1	9.71	9.71	2	49,767	0.00%
2020/02/04	3	9.64	29	9.74	9.78	-26	49,343	-0.05%
2020/02/03	609	9.52	1	9.46	9.60	608	48,826	1.25%	大買/鉅額交易
2020/01/31	12	9.85	7.1	9.86	9.85	4.9	47,899	0.01%
2020/01/30	36	9.90	50	9.93	9.76	-14	47,538	-0.03%
2020/01/20	16	10.36	0	0.00	10.40	16	45,491	0.04%
2020/01/17	10	10.20	40	10.24	10.25	-30	45,253	-0.07%
2020/01/16	10	10.20	1	10.20	10.25	9	45,160	0.02%
2020/01/15	31	10.25	16	10.30	10.20	15	45,350	0.03%
2020/01/14	1	10.30	0	0.00	10.30	1	45,566	0.00%
2020/01/13	0.2	10.30	0	0.00	10.30	0.2	45,565	0.00%
2020/01/10	1	10.15	2	10.15	10.15	-1	45,523	0.00%
2020/01/09	1	10.15	0	0.00	10.20	1	45,468	0.00%
2020/01/08	400	10.18	0	0.00	10.10	400	45,928	0.87%	大買/鉅額交易
2020/01/06	425.1	10.20	4	10.20	10.20	421.1	45,535	0.92%	大買/鉅額交易
2020/01/03	1,216.2	10.35	9	10.35	10.35	1,207.2	45,143	2.67%	大買/鉅額交易
2020/01/02	2	10.50	1	10.45	10.45	1	44,759	0.00%
2019/12/31	3	10.40	56	10.40	10.35	-53	44,636	-0.12%
2019/12/30	1	10.45	0	0.00	10.45	1	44,490	0.00%
2019/12/27	4	10.40	0	0.00	10.40	4	44,577	0.01%
2019/12/26	206	10.47	0	0.00	10.45	206	44,578	0.46%	大買/鉅額交易
2019/12/25	0	0.00	50	10.45	10.45	-50	44,856	-0.11%
2019/12/24	23	10.48	10	10.40	10.40	13	45,353	0.03%
2019/12/23	40	10.59	2	10.55	10.55	38	44,904	0.08%
2019/12/20	11	10.60	37	10.55	10.60	-26	44,742	-0.06%
2019/12/19	33	10.59	0	0.00	10.65	33	44,643	0.07%
2019/12/18	31	10.62	5	10.63	10.60	26	44,751	0.06%
2019/12/17	0	0.00	6	10.50	10.55	-6	45,704	-0.01%
2019/12/16	33	10.52	1	10.60	10.50	32	45,883	0.07%
2019/12/13	55	10.43	30	10.44	10.45	25	45,658	0.05%
2019/12/12	32	10.22	5	10.25	10.20	27	44,329	0.06%
2019/12/11	202	10.15	99	10.15	10.20	103	44,201	0.23%	大買/鉅額交易
2019/12/10	4	10.25	15	10.28	10.25	-11	44,275	-0.02%
2019/12/09	98	10.25	30	10.20	10.25	68	44,819	0.15%
2019/12/06	1	10.10	13	10.09	10.05	-12	45,728	-0.03%
2019/12/05	2	10.10	1	10.10	10.10	1	47,839	0.00%
2019/12/04	210	10.05	15.1	10.05	10.10	194.9	48,174	0.40%	大買/鉅額交易
2019/12/03	2	10.05	18	10.05	10.10	-16	48,400	-0.03%
2019/12/02	12	10.05	55	10.05	10.10	-43	48,589	-0.09%
2019/11/29	2	10.13	60	10.05	10.05	-58	48,683	-0.12%
2019/11/28	1	10.15	0	0.00	10.15	1	49,167	0.00%
2019/11/27	0	0.00	10	10.20	10.20	-10	50,105	-0.02%
2019/11/26	0	0.00	41	10.25	10.20	-41	50,099	-0.08%
2019/11/25	56	10.16	57	10.24	10.20	-1	49,465	0.00%
2019/11/22	0	0.00	6	10.00	10.00	-6	48,784	-0.01%
2019/11/21	16	10.01	1	10.05	10.00	15	48,743	0.03%
2019/11/20	33	10.07	3	10.10	10.05	30	48,173	0.06%
2019/11/19	6	10.15	7	10.15	10.15	-1	47,998	0.00%
2019/11/18	17	10.15	1	10.15	10.20	16	47,937	0.03%
2019/11/15	502	10.15	17	10.12	10.10	485	47,870	1.01%	大買/鉅額交易
2019/11/14	6	10.07	5	10.05	10.05	1	47,716	0.00%
2019/11/13	510	10.16	5	10.15	10.10	505	47,560	1.06%	大買/鉅額交易
2019/11/12	600	10.25	2	10.20	10.30	598	47,519	1.26%	大買/鉅額交易
2019/11/11	830	10.16	7	10.19	10.15	823	47,159	1.75%	大買/鉅額交易
2019/11/08	28	10.40	53	10.50	10.40	-25	46,243	-0.05%
2019/11/07	57	10.43	140.3	10.40	10.45	-83.3	45,942	-0.18%	大賣/
2019/11/06	15	10.17	51	10.13	10.10	-36	42,989	-0.08%
2019/11/05	43	9.87	19	9.88	9.89	24	40,587	0.06%
2019/11/04	10	9.80	8	9.80	9.80	2	40,332	0.00%
2019/11/01	3	9.64	10	9.69	9.70	-7	40,087	-0.02%
2019/10/31	2	9.65	18	9.66	9.62	-16	40,410	-0.04%
2019/10/30	20	9.70	6	9.69	9.66	14	40,497	0.03%
2019/10/29	20	9.73	10	9.70	9.68	10	40,567	0.02%
2019/10/28	5	9.78	0	0.00	9.76	5	40,363	0.01%
2019/10/25	47	9.78	14	9.75	9.75	33	40,340	0.08%
2019/10/24	2	9.76	73	9.77	9.79	-71	40,351	-0.18%
2019/10/23	34	9.76	5	9.77	9.77	29	40,248	0.07%
2019/10/22	0	0.00	5	9.81	9.82	-5	40,140	-0.01%
2019/10/21	4	9.76	13	9.72	9.73	-9	39,861	-0.02%
2019/10/18	46	9.73	0.3	9.70	9.69	45.7	39,841	0.11%
2019/10/17	63.4	9.77	2	9.77	9.78	61.4	39,595	0.15%
2019/10/16	73	9.74	25	9.64	9.72	48	39,677	0.12%
2019/10/15	12	9.59	7	9.60	9.60	5	40,026	0.01%
2019/10/14	0	0.00	22	9.52	9.59	-22	40,051	-0.05%
2019/10/09	1	9.48	1	9.49	9.45	0	40,006	0.00%
2019/10/08	3	9.53	4	9.50	9.52	-1	40,003	0.00%
2019/10/07	10	9.35	26.5	9.38	9.38	-16.5	39,967	-0.04%
2019/10/04	14	9.35	11	9.33	9.34	3	40,660	0.01%
2019/10/03	66	9.34	6	9.33	9.34	60	40,819	0.15%
2019/10/02	73	9.40	5	9.41	9.44	68	40,926	0.17%
2019/10/01	42	9.48	2	9.46	9.50	40	40,671	0.10%
2019/09/27	2	9.45	75	9.42	9.39	-73	40,549	-0.18%
2019/09/26	3	9.62	0	0.00	9.56	3	40,278	0.01%
2019/09/25	2	9.55	12	9.59	9.55	-10	40,406	-0.02%
2019/09/24	13	9.62	8	9.66	9.61	5	40,807	0.01%
2019/09/23	14.9	9.77	17	9.73	9.71	-2.1	40,785	-0.01%
2019/09/20	7	9.78	2	9.80	9.68	5	41,505	0.01%
2019/09/19	32	9.74	550	9.69	9.70	-518	39,672	-1.31%	大賣/鉅額交易
2019/09/18	0	0.00	2	9.81	9.76	-2	39,332	-0.01%
2019/09/17	21.4	9.79	5	9.77	9.67	16.4	38,792	0.04%
2019/09/16	8	9.84	20	9.85	9.82	-12	38,642	-0.03%
2019/09/12	1	9.88	4	9.84	9.81	-3	38,940	-0.01%
2019/09/11	14	9.80	1	9.91	9.86	13	39,299	0.03%
2019/09/10	5	9.80	66	9.87	9.90	-61	38,551	-0.16%
2019/09/09	61.1	9.76	50	9.67	9.78	11.1	37,065	0.03%
2019/09/06	3	9.34	0	0.00	9.34	3	34,995	0.01%
2019/09/05	0	0.00	5	9.32	9.34	-5	34,806	-0.01%
2019/09/04	0	0.00	13	9.28	9.31	-13	34,810	-0.04%
2019/09/03	3	9.31	5	9.26	9.27	-2	35,150	-0.01%
2019/09/02	513	9.29	3	9.30	9.30	510	35,213	1.45%	大買/鉅額交易
2019/08/30	1	9.11	17	9.18	9.20	-16	34,698	-0.05%
2019/08/29	11	8.95	2	8.96	8.93	9	34,205	0.03%
2019/08/28	4	8.92	0	0.00	8.95	4	34,592	0.01%
2019/08/27	1	8.82	0	0.00	8.87	1	35,332	0.00%
2019/08/26	2	8.79	2	8.81	8.80	0	36,156	0.00%
2019/08/23	0	0.00	2	8.88	8.90	-2	36,141	-0.01%
2019/08/22	1	8.82	4	8.82	8.82	-3	36,305	-0.01%
2019/08/21	6	8.83	0	0.00	8.84	6	36,780	0.02%
2019/08/20	5	8.89	0	0.00	8.88	5	36,756	0.01%
2019/08/19	10	8.94	0	0.00	8.93	10	36,687	0.03%
2019/08/16	1	8.82	0	0.00	8.88	1	36,712	0.00%
2019/08/15	1	8.82	0	0.00	8.82	1	36,536	0.00%
2019/08/14	1	8.96	0	0.00	8.97	1	36,598	0.00%
2019/08/13	1	9.07	10	9.01	8.97	-9	36,357	-0.02%
2019/08/12	0	0.00	10	9.12	9.12	-10	36,229	-0.03%
2019/08/08	2	8.75	10	8.80	8.80	-8	35,955	-0.02%
2019/08/07	108	8.71	0	0.00	8.68	108	36,258	0.30%	大買/鉅額交易
2019/08/06	6	8.69	31	8.65	8.71	-25	36,895	-0.07%
2019/08/05	8	8.84	4	8.81	8.80	4	37,103	0.01%
2019/08/02	38	8.87	5	8.88	8.87	33	37,273	0.09%
2019/08/01	5	9.00	0	0.00	8.99	5	37,937	0.01%
2019/07/31	11	9.09	0	0.00	9.04	11	38,026	0.03%
2019/07/30	0	0.00	1	9.12	9.11	-1	37,998	0.00%
2019/07/29	15	9.10	15	9.12	9.17	0	38,504	0.00%
2019/07/26	10	9.12	1	9.12	9.11	9	38,865	0.02%
2019/07/24	0	0.00	15	9.12	9.12	-15	39,296	-0.04%
2019/07/23	1	9.13	0	0.00	9.11	1	39,436	0.00%
2019/07/22	23	9.22	0	0.00	9.19	23	39,560	0.06%
2019/07/19	1	9.13	0	0.00	9.11	1	39,488	0.00%
2019/07/18	2	9.05	30	9.03	9.02	-28	39,734	-0.07%
2019/07/17	28	9.10	527	9.10	9.09	-499	39,562	-1.26%	大賣/鉅額交易
2019/07/16	12	9.28	10	9.29	9.27	2	38,837	0.01%
2019/07/15	19	9.32	10	9.27	9.29	9	38,721	0.02%
2019/07/12	60	9.37	49	9.35	9.35	11	38,688	0.03%
2019/07/11	72	9.40	0	0.00	9.41	72	38,973	0.18%
2019/07/10	48	9.49	1	9.50	9.50	47	39,153	0.12%
2019/07/09	0	0.00	3	9.46	9.46	-3	38,911	-0.01%
2019/07/08	6	9.46	0	0.00	9.52	6	38,920	0.02%
2019/07/05	13	9.47	20	9.50	9.50	-7	38,816	-0.02%
2019/07/03	36	9.36	6	9.40	9.33	30	39,863	0.08%
2019/07/02	23	9.44	610	9.42	9.42	-587	40,526	-1.45%	大賣/鉅額交易
2019/07/01	38	9.51	1	9.50	9.48	37	40,712	0.09%
2019/06/28	274	9.46	0	0.00	9.43	274	40,737	0.67%	大買/鉅額交易
2019/06/27	203	9.34	13	9.31	9.34	190	41,268	0.46%	大買/鉅額交易
2019/06/26	4	9.14	3	9.16	9.17	1	41,511	0.00%
2019/06/25	45.4	9.14	1	9.16	9.12	44.4	41,998	0.11%
2019/06/24	16	9.13	0	0.00	9.17	16	42,562	0.04%
2019/06/21	32	9.13	4	9.13	9.12	28	43,072	0.07%
2019/06/20	135	9.13	14	9.14	9.13	121	43,243	0.28%	大買/鉅額交易
2019/06/19	100	9.05	15	9.05	9.07	85	43,126	0.20%
2019/06/18	0	0.00	110	8.93	8.95	-110	42,477	-0.26%	大賣/鉅額交易
2019/06/17	11	8.92	6	8.92	8.90	5	42,618	0.01%
2019/06/14	3	8.87	42	8.89	8.87	-39	43,228	-0.09%
2019/06/13	4	8.87	0	0.00	8.89	4	43,283	0.01%
2019/06/12	9	8.92	0	0.00	8.93	9	43,972	0.02%
2019/06/11	131	8.96	1	8.96	8.99	130	43,828	0.30%	大買/鉅額交易
2019/06/10	20	8.87	0	0.00	8.84	20	43,276	0.05%
2019/06/06	12	8.77	0	0.00	8.75	12	43,085	0.03%
2019/06/05	12	8.96	23	8.86	8.86	-11	42,845	-0.03%
2019/06/04	11	8.88	26	8.93	8.94	-15	42,688	-0.04%
2019/06/03	21	8.85	10	8.90	8.91	11	42,460	0.03%
2019/05/31	4	8.77	93	8.69	8.78	-89	41,705	-0.21%
2019/05/29	3	8.46	0	0.00	8.43	3	41,151	0.01%
2019/05/24	3	8.47	0	0.00	8.42	3	41,609	0.01%
2019/05/22	1	8.53	0	0.00	8.50	1	41,779	0.00%
2019/05/21	0	0.00	217	8.48	8.59	-217	41,880	-0.52%	大賣/鉅額交易
2019/05/20	1	8.38	1	8.38	8.38	0	41,621	0.00%
2019/05/17	3	8.41	0	0.00	8.33	3	42,092	0.01%
2019/05/16	128	8.42	3	8.51	8.36	125	43,160	0.29%	大買/鉅額交易
2019/05/15	144	8.47	0	0.00	8.47	144	43,263	0.33%	大買/鉅額交易
2019/05/14	8	8.48	15	8.49	8.47	-7	43,481	-0.02%
2019/05/13	0	0.00	5	8.66	8.61	-5	43,068	-0.01%
2019/05/10	1	8.76	0	0.00	8.77	1	43,133	0.00%
2019/05/09	11	8.86	1	8.93	8.81	10	43,189	0.02%
2019/05/07	28	8.76	0	0.00	8.75	28	42,663	0.07%
2019/05/06	4	8.73	0	0.00	8.71	4	42,695	0.01%
2019/05/03	2	8.88	7	8.87	8.89	-5	42,589	-0.01%
2019/05/02	20	8.81	0	0.00	8.82	20	42,246	0.05%
2019/04/30	3	8.76	0	0.00	8.74	3	42,068	0.01%
2019/04/29	10	8.76	2	8.78	8.76	8	42,121	0.02%
2019/04/26	21	8.73	2	8.76	8.76	19	42,199	0.05%
2019/04/24	11	8.78	0	0.00	8.77	11	42,569	0.03%
2019/04/23	22	8.80	50	8.80	8.82	-28	42,842	-0.07%
2019/04/22	3	8.79	15	8.81	8.78	-12	43,796	-0.03%
2019/04/18	3	8.68	0	0.00	8.66	3	44,281	0.01%
2019/04/17	0	8.73	8	8.78	8.73	-8	44,580	-0.02%
2019/04/16	10	8.67	0	0.00	8.63	10	44,347	0.02%
2019/04/15	4	8.73	0	0.00	8.71	4	45,008	0.01%
2019/04/12	22	8.79	0	0.00	8.75	22	46,363	0.05%
2019/04/11	15	8.83	30	8.79	8.80	-15	47,484	-0.03%
2019/04/10	27	8.80	0	0.00	8.81	27	47,949	0.06%
2019/04/09	2	8.76	10	8.75	8.72	-8	47,674	-0.02%
2019/04/08	28	8.76	4	8.74	8.75	24	47,245	0.05%
2019/04/03	57	8.75	5	8.76	8.81	52	46,409	0.11%
2019/04/02	0	0.00	0.1	8.78	8.77	-0.1	46,021	0.00%
2019/04/01	26	8.92	25	8.83	8.81	1	45,601	0.00%
2019/03/29	16	8.86	24	8.99	9.08	-8	44,443	-0.02%
2019/03/28	13	8.56	0	0.00	8.58	13	44,024	0.03%
2019/03/27	36	8.73	82	8.70	8.68	-46	44,080	-0.10%
2019/03/26	10	8.87	1	8.88	8.82	9	44,236	0.02%
2019/03/25	15	8.90	0	0.00	8.92	15	44,665	0.03%
2019/03/22	32	9.16	0	0.00	9.12	32	44,129	0.07%
2019/03/19	0	0.00	12	9.31	9.32	-12	44,809	-0.03%
2019/03/18	0	0.00	10	9.20	9.19	-10	44,949	-0.02%
2019/03/14	5	9.08	0	0.00	9.08	5	44,554	0.01%
2019/03/13	21	9.14	0	0.00	9.11	21	45,045	0.05%
2019/03/12	10	9.15	10	9.20	9.15	0	45,199	0.00%
2019/03/11	20	9.11	0	0.00	9.11	20	45,223	0.04%
2019/03/08	2	8.99	0	0.00	9.01	2	45,444	0.00%
2019/03/07	13	9.10	30	9.11	9.08	-17	45,655	-0.04%
2019/03/06	0	0.00	11	9.15	9.13	-11	45,847	-0.02%
2019/03/05	1	9.11	5	9.12	9.11	-4	45,903	-0.01%
2019/03/04	10	9.23	0	0.00	9.20	10	45,699	0.02%
2019/02/27	4	9.19	2	9.22	9.23	2	45,536	0.00%
2019/02/26	6.5	9.23	3	9.25	9.16	3.5	45,084	0.01%
2019/02/22	5	9.12	0	0.00	9.18	5	44,513	0.01%
2019/02/21	0.1	9.16	0	0.00	9.16	0.1	44,442	0.00%
2019/02/20	1	9.10	0	0.00	9.09	1	44,217	0.00%
2019/02/19	1	9.10	10	9.09	9.11	-9	43,897	-0.02%
2019/02/18	14	9.15	1	9.13	9.14	13	43,681	0.03%
2019/02/15	14	9.01	12	9.06	9.09	2	43,231	0.00%
2019/02/14	15	8.77	0	0.00	8.80	15	42,118	0.04%
2019/02/13	30	8.70	2	8.69	8.69	28	41,841	0.07%
2019/02/12	15.9	8.68	0	0.00	8.68	15.9	41,319	0.04%
2019/02/11	10	8.60	20	8.63	8.68	-10	41,393	-0.02%
2019/01/30	1	8.69	0	0.00	8.69	1	40,921	0.00%
2019/01/29	0	0.00	10	8.70	8.69	-10	40,541	-0.02%
2019/01/22	20	8.49	0	0.00	8.49	20	40,366	0.05%
2019/01/16	1	8.45	0	0.00	8.42	1	41,239	0.00%
2019/01/15	0	0.00	2	8.48	8.54	-2	40,904	0.00%
2019/01/14	33	8.44	0	0.00	8.39	33	40,495	0.08%
2019/01/11	11	8.75	0	0.00	8.71	11	39,928	0.03%
2019/01/09	2	8.87	0	0.00	8.91	2	39,883	0.01%
2019/01/08	10	8.84	0	0.00	8.87	10	39,606	0.03%
2019/01/07	23	8.79	84	8.86	8.93	-61	39,810	-0.15%
2019/01/04	63	8.31	15	8.29	8.30	48	39,561	0.12%
2019/01/03	53	8.59	86.4	8.60	8.56	-33.4	40,083	-0.08%
2019/01/02	57	8.76	0	0.00	8.75	57	39,012	0.15%
2018/12/28	11	8.98	0	0.00	8.97	11	38,583	0.03%
2018/12/26	3	9.05	0	0.00	9.01	3	39,592	0.01%
2018/12/25	1	9.09	0	0.00	9.09	1	39,660	0.00%
2018/12/24	10	9.15	0	0.00	9.23	10	40,347	0.02%
2018/12/21	12	8.93	0	0.00	8.97	12	41,263	0.03%
2018/12/19	36	9.16	19	9.19	9.16	17	40,083	0.04%
2018/12/18	15	9.39	10.1	9.25	9.31	4.9	39,485	0.01%
2018/12/17	1	9.54	0	0.00	9.53	1	39,095	0.00%
2018/12/14	28	9.59	3	9.63	9.55	25	40,532	0.06%
2018/12/13	3	9.70	0	0.00	9.70	3	40,882	0.01%
2018/12/12	2	9.72	0	0.00	9.77	2	41,460	0.00%
2018/12/11	6	9.73	0	0.00	9.71	6	42,933	0.01%
2018/12/07	1	10.05	0	0.00	10.00	1	42,565	0.00%
2018/11/30	0	0.00	5	10.40	10.45	-5	43,210	-0.01%
2018/11/23	0	0.00	16	10.20	10.10	-16	44,803	-0.04%
2018/11/22	2	10.25	0	0.00	10.20	2	44,945	0.00%
2018/11/21	4	10.25	0	0.00	10.25	4	45,183	0.01%
2018/11/07	0	0.00	3	10.25	10.30	-3	45,729	-0.01%
2018/11/06	0	0.00	3.1	10.25	10.20	-3.1	46,356	-0.01%
2018/11/05	0	0.00	0	10.20	10.15	0	47,635	0.00%
2018/11/02	0	0.00	2,495.6	10.10	10.20	-2,495.6	47,800	-5.22%	大賣/鉅額交易
2018/11/01	0	0.00	2,495	10.10	10.10	-2,495	47,878	-5.21%	大賣/鉅額交易
2018/10/30	12	9.97	5.1	10.01	10.15	6.9	47,039	0.01%
2018/10/29	1	9.72	4	9.84	9.86	-3	46,828	-0.01%
2018/10/26	0	0.00	5	9.72	9.75	-5	46,915	-0.01%
2018/10/25	8	9.74	5	9.79	9.81	3	46,573	0.01%
2018/10/24	22.9	10.01	0	0.00	10.00	22.9	46,282	0.05%
2018/10/22	0	0.00	1	10.30	10.25	-1	45,703	0.00%
2018/10/19	2	10.18	90	10.01	10.15	-88	45,802	-0.19%
2018/10/18	1	10.30	0	0.00	10.25	1	45,402	0.00%
2018/10/16	28	10.35	0	0.00	10.40	28	45,260	0.06%
2018/10/15	1	10.45	0	0.00	10.35	1	45,018	0.00%
2018/10/12	1	10.40	0	0.00	10.60	1	44,498	0.00%
2018/10/11	129	10.51	0	0.00	10.45	129	43,471	0.30%	大買/鉅額交易
2018/10/08	2	11.55	0	0.00	11.60	2	40,844	0.00%
2018/10/05	3	11.45	0	0.00	11.45	3	40,841	0.01%
2018/10/04	0	0.00	20	11.75	11.75	-20	39,802	-0.05%
2018/10/03	0.3	11.70	0	0.00	11.70	0.3	39,837	0.00%
2018/10/02	1	11.75	3	11.70	11.75	-2	39,838	-0.01%
2018/10/01	0	0.00	0.5	11.90	11.90	-0.5	39,312	0.00%
2018/09/28	0	0.00	10	11.85	11.95	-10	39,248	-0.03%
2018/09/26	10	11.85	0	0.00	11.85	10	38,871	0.03%
2018/09/25	10	11.90	1	11.85	11.85	9	39,209	0.02%
2018/09/21	4	11.85	120	11.85	11.85	-116	39,002	-0.30%	大賣/鉅額交易
2018/09/20	1	11.75	0	0.00	11.75	1	38,532	0.00%
2018/09/19	0	0.00	20	12.15	12.15	-20	36,837	-0.05%
2018/09/18	0	0.00	50	12.20	12.15	-50	35,764	-0.14%
2018/09/17	6	12.07	0	0.00	12.15	6	34,785	0.02%
2018/09/14	146	12.09	0	0.00	12.10	146	33,079	0.44%	大買/鉅額交易
2018/09/13	100	12.00	100	11.99	12.05	0	32,854	0.00%
2018/09/12	0	0.00	30	11.98	11.95	-30	32,799	-0.09%
2018/09/11	200	11.80	0	0.00	11.85	200	32,918	0.61%	大買/鉅額交易
2018/09/10	200	12.00	15	12.05	12.00	185	32,176	0.57%	大買/鉅額交易
2018/09/07	6	12.00	2	12.00	12.00	4	32,194	0.01%
2018/09/06	1	12.05	0	0.00	11.95	1	32,061	0.00%
2018/09/04	10	12.23	3	12.18	12.25	7	32,055	0.02%
2018/09/03	2	12.20	0	0.00	12.15	2	31,875	0.01%
2018/08/31	0	0.00	40	12.20	12.15	-40	31,735	-0.13%
2018/08/30	1	11.95	1	12.00	11.95	0	30,168	0.00%
2018/08/29	1	12.05	3	12.05	12.05	-2	30,242	-0.01%
2018/08/27	0	0.00	15	11.98	12.00	-15	30,600	-0.05%
2018/08/23	0	0.00	20	11.90	11.90	-20	31,149	-0.06%
2018/08/22	0	0.00	8	11.85	11.85	-8	32,573	-0.02%
2018/08/21	20	11.85	0	0.00	11.80	20	32,600	0.06%
2018/08/20	0	0.00	10	11.75	11.65	-10	32,580	-0.03%
2018/08/17	0.5	11.65	0	0.00	11.65	0.5	32,853	0.00%
2018/08/13	22	11.75	0	0.00	11.90	22	33,159	0.07%
2018/08/10	25	11.82	0	0.00	11.85	25	32,601	0.08%
2018/08/08	0	0.00	35	11.50	11.55	-35	31,500	-0.11%
2018/08/07	1	11.30	110	11.35	11.30	-109	31,539	-0.35%	大賣/鉅額交易
2018/08/06	110	11.40	105	11.35	11.35	5	31,648	0.02%	大買/大賣/
2018/08/03	0	0.00	0.5	11.35	11.35	-0.5	32,045	0.00%
2018/07/27	0	0.00	1	11.40	11.35	-1	32,650	0.00%
2018/07/26	11	11.40	0	0.00	11.40	11	32,980	0.03%
2018/07/20	3	11.50	0	0.00	11.50	3	33,629	0.01%
2018/07/18	0	0.00	1	11.60	11.60	-1	36,870	0.00%
2018/07/17	2	11.45	0	0.00	11.45	2	37,714	0.01%
2018/07/16	2	11.50	0	0.00	11.50	2	37,914	0.01%
2018/07/13	0	0.00	7	11.54	11.65	-7	38,301	-0.02%
2018/07/11	0	0.00	1	11.25	11.25	-1	38,470	0.00%
2018/07/06	6	11.02	0	0.00	11.05	6	40,353	0.01%
2018/07/03	14	11.32	5	11.25	11.20	9	40,882	0.02%
2018/07/02	1	11.65	0	0.00	11.60	1	40,346	0.00%
2018/06/29	0	0.00	11	11.70	11.75	-11	40,210	-0.03%
2018/06/28	0	0.00	1	11.75	11.70	-1	41,110	0.00%
2018/06/27	0	0.00	1	11.90	11.80	-1	42,216	0.00%
2018/06/26	0	0.00	102	11.85	11.90	-102	42,297	-0.24%	大賣/鉅額交易
2018/06/25	0	0.00	0.6	11.85	11.90	-0.6	42,783	0.00%
2018/06/22	0	0.00	1	11.90	11.85	-1	43,370	0.00%
2018/06/20	2	11.73	0	0.00	11.75	2	45,332	0.00%
2018/06/19	1	11.85	1	11.85	11.80	0	45,401	0.00%
2018/06/15	0	0.00	1	12.05	12.05	-1	47,574	0.00%
2018/06/14	1	11.95	0	0.00	11.95	1	48,910	0.00%
2018/06/13	0	0.00	10	12.03	12.00	-10	50,199	-0.02%
2018/06/12	44	11.95	0	0.00	11.95	44	50,460	0.09%
2018/06/11	0	0.00	1	12.10	12.05	-1	50,923	0.00%
2018/06/07	7	12.20	0	0.00	12.15	7	55,398	0.01%
2018/06/06	2	12.15	1	12.10	12.20	1	55,413	0.00%
2018/06/05	100	12.15	0	0.00	12.20	100	55,657	0.18%
2018/06/04	2	12.08	31	12.06	12.15	-29	55,709	-0.05%
2018/05/31	2	11.90	35	12.00	12.00	-33	57,423	-0.06%
2018/05/30	6	11.80	0	0.00	12.00	6	57,647	0.01%
2018/05/29	3	11.97	0	0.00	12.00	3	57,677	0.01%
2018/05/28	2	12.00	5	12.05	12.00	-3	58,851	-0.01%
2018/05/25	1	12.05	0	0.00	12.05	1	60,345	0.00%
2018/05/24	0	0.00	1	12.05	12.05	-1	63,994	0.00%
2018/05/23	6	12.00	0	0.00	12.00	6	67,302	0.01%
2018/05/21	74	12.13	0	0.00	12.15	74	73,667	0.10%
2018/05/18	1	12.05	0	0.00	12.05	1	74,078	0.00%
2018/05/17	3	12.13	0	0.00	12.05	3	74,068	0.00%
2018/05/16	1	12.15	0	0.00	12.20	1	74,729	0.00%
2018/05/15	0	0.00	2	12.10	12.10	-2	76,455	0.00%
2018/05/14	1	12.30	0	0.00	12.25	1	76,657	0.00%
2018/05/11	2	12.30	0	0.00	12.30	2	76,486	0.00%
2018/05/10	1	12.45	5	12.55	12.35	-4	76,456	-0.01%
2018/05/08	0	0.00	10	12.20	12.30	-10	76,043	-0.01%
2018/05/04	0	0.00	10	12.15	12.15	-10	76,184	-0.01%
2018/04/30	0	0.00	5	12.15	12.15	-5	76,843	-0.01%
2018/04/27	10	11.90	3	11.95	11.95	7	76,515	0.01%
2018/04/26	7	11.91	60	11.90	11.90	-53	76,925	-0.07%
2018/04/25	22	12.05	36	12.00	12.05	-14	77,387	-0.02%
2018/04/23	5.5	12.54	30	12.52	12.50	-24.5	76,353	-0.03%
2018/04/20	0	0.00	49	12.17	12.20	-49	74,715	-0.07%
2018/04/18	70	11.99	3	12.00	12.05	67	74,100	0.09%
2018/04/17	0	0.00	70	11.85	11.90	-70	74,621	-0.09%
2018/04/16	25	11.98	0	0.00	11.90	25	75,534	0.03%
2018/04/13	19	12.04	2	12.10	12.05	17	75,648	0.02%
2018/04/12	2	12.05	26	12.00	12.00	-24	76,276	-0.03%
2018/04/11	29	12.06	3	12.05	12.10	26	76,066	0.03%
2018/04/09	0	0.00	11	11.49	11.50	-11	74,250	-0.01%
2018/04/03	3	11.33	0	0.00	11.35	3	73,735	0.00%
2018/04/02	1	11.45	0	0.00	11.45	1	73,602	0.00%
2018/03/31	2	11.60	10	11.55	11.55	-8	73,438	-0.01%
2018/03/30	14	11.57	7	11.47	11.50	7	74,239	0.01%
2018/03/29	62	11.05	35.8	11.10	11.05	26.2	73,396	0.04%
2018/03/27	20	11.65	25	11.64	11.60	-5	72,344	-0.01%
2018/03/26	5	11.25	3	11.25	11.50	2	72,679	0.00%
2018/03/23	40	11.36	1	11.40	11.35	39	72,680	0.05%
2018/03/22	23	11.60	2	11.45	11.55	21	72,183	0.03%
2018/03/21	8	11.82	1.3	11.89	11.85	6.7	70,772	0.01%
2018/03/20	67	11.89	40	11.79	11.80	27	70,878	0.04%
2018/03/19	46	12.28	55	12.31	12.25	-9	70,252	-0.01%
2018/03/16	12	12.44	20	12.35	12.70	-8	70,388	-0.01%
2018/03/15	5	12.33	4	12.40	12.30	1	69,300	0.00%
2018/03/14	10	12.43	1	12.45	12.40	9	69,304	0.01%
2018/03/13	34	12.61	0	0.00	12.60	34	68,713	0.05%
2018/03/12	87	12.64	21	12.62	12.70	66	68,374	0.10%
2018/03/09	3	11.90	4	11.90	11.90	-1	65,351	0.00%
2018/03/08	0	0.00	14	11.98	11.90	-14	65,839	-0.02%
2018/03/07	3	11.83	10	11.94	11.85	-7	65,748	-0.01%
2018/03/06	15	11.82	49	11.80	11.85	-34	66,140	-0.05%
2018/03/05	9	11.87	0	0.00	11.65	9	65,921	0.01%
2018/03/02	23	12.01	2	11.98	12.05	21	65,370	0.03%
2018/03/01	39	12.24	13	12.12	12.20	26	65,118	0.04%
2018/02/27	49	12.08	4	12.13	12.05	45	64,192	0.07%
2018/02/26	59	12.11	10	12.09	12.05	49	63,188	0.08%
2018/02/23	5,048	12.26	23	12.17	12.05	5,025	62,146	8.09%	大買/鉅額交易
2018/02/22	7	11.61	5	11.79	11.85	2	60,587	0.00%
2018/02/21	56	11.10	10	11.18	11.15	46	60,252	0.08%
2018/02/12	58	11.05	110.3	11.00	11.05	-52.3	60,868	-0.09%	大賣/
2018/02/09	2	9.99	0	0.00	10.05	2	56,880	0.00%
2018/02/08	2	10.15	0	0.00	10.15	2	56,411	0.00%
2018/02/07	5	10.20	7	10.25	10.20	-2	56,274	0.00%
2018/02/06	26	9.98	0	0.00	9.91	26	55,621	0.05%
2018/02/01	0	0.00	10	10.55	10.65	-10	53,672	-0.02%
2018/01/30	5	10.70	0	0.00	10.70	5	52,866	0.01%
2018/01/26	0	0.00	7	10.75	10.80	-7	52,344	-0.01%
2018/01/25	10	10.75	4	10.78	10.80	6	52,384	0.01%
2018/01/24	4	10.70	5	10.75	10.75	-1	52,657	0.00%
2018/01/23	1	10.65	6	10.70	10.70	-5	52,575	-0.01%
2018/01/22	0	0.00	15	10.75	10.75	-15	52,998	-0.03%
2018/01/19	0	0.00	5	10.75	10.80	-5	55,073	-0.01%
2018/01/18	1	10.80	25	10.80	10.75	-24	55,212	-0.04%
2018/01/17	2	10.60	0	0.00	10.60	2	54,782	0.00%
2018/01/15	0	0.00	14	10.61	10.65	-14	54,272	-0.03%
2018/01/12	2	10.60	0	0.00	10.65	2	54,075	0.00%
2018/01/11	5	10.62	5	10.50	10.55	0	53,753	0.00%
2018/01/10	13	10.91	0	0.00	10.85	13	52,985	0.02%
2018/01/08	0	0.00	25	10.75	10.75	-25	51,388	-0.05%
2018/01/05	0	0.00	13	10.62	10.60	-13	50,317	-0.03%
2018/01/04	0	0.00	1	10.55	10.60	-1	50,078	0.00%
2018/01/03	0	0.00	3	10.55	10.55	-3	50,173	-0.01%
2018/01/02	5	10.50	40	10.50	10.50	-35	49,878	-0.07%