新光金 (2888)-致和-崇德券商分點個股進出

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
8.86
漲跌
▼0.07
漲幅
-0.78%
成交量
116,833張
產業
上市金融類股
1272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－致和-崇德券商分點個股進出

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

致和-崇德券商分點個股進出
致和-崇德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
2024/05/09	61	9.06	0.1	9.05	8.86	60.9	43,059	0.14%
2024/05/08	30	8.86	1,107	8.84	8.93	-1,077	41,563	-2.59%	大賣/鉅額交易
2024/05/07	0	0.00	7	8.82	8.84	-7	41,016	-0.02%
2024/05/06	1,422	9.09	315	9.05	8.95	1,107	40,372	2.74%	大買/大賣/鉅額交易
2024/05/03	0	0.00	10	8.71	8.66	-10	37,880	-0.03%
2024/05/02	0	0.00	1.5	8.62	8.66	-1.5	36,918	0.00%
2024/04/30	0	0.00	2	8.63	8.63	-2	36,501	-0.01%
2024/04/29	10	8.67	46	8.60	8.76	-36	35,706	-0.10%
2024/04/26	40	8.38	0	0.00	8.35	40	33,592	0.12%
2024/04/24	0	0.00	10	8.39	8.39	-10	34,132	-0.03%
2024/04/23	0	0.00	3	8.30	8.37	-3	34,449	-0.01%
2024/04/22	0	0.00	5	8.30	8.26	-5	34,525	-0.01%
2024/04/19	28	8.12	0	0.00	8.07	28	34,855	0.08%
2024/04/16	10	8.06	0	0.00	8.05	10	34,753	0.03%
2024/04/12	4	8.26	2	8.27	8.26	2	34,176	0.01%
2024/04/11	5	8.36	3	8.36	8.36	2	33,823	0.01%
2024/04/10	157	8.45	10	8.40	8.39	147	33,514	0.44%	大買/鉅額交易
2024/04/09	0	0.00	81	8.16	8.16	-81	32,367	-0.25%
2024/04/08	1	8.02	9	8.03	8.03	-8	31,914	-0.03%
2024/04/03	2	8.05	0	0.00	8.03	2	31,801	0.01%
2024/03/29	10	8.08	0	0.00	8.07	10	31,883	0.03%
2024/03/28	35	8.08	0	0.00	8.06	35	31,804	0.11%
2024/03/27	0	0.00	7	8.10	8.12	-7	31,321	-0.02%
2024/03/26	2	8.08	0	0.00	8.08	2	31,237	0.01%
2024/03/25	2	8.09	0	0.00	8.08	2	31,263	0.01%
2024/03/22	15	8.09	0.2	8.17	8.13	14.8	31,364	0.05%
2024/03/21	1	8.09	33.3	8.11	8.17	-32.3	31,149	-0.10%
2024/03/20	1.1	8.04	15	8.05	8.03	-13.9	31,175	-0.04%
2024/03/19	10	8.13	0	0.00	8.12	10	30,743	0.03%
2024/03/18	2	8.23	2.4	8.24	8.25	-0.4	30,096	0.00%
2024/03/15	8	8.33	1	8.33	8.38	7	29,970	0.02%
2024/03/14	8	8.41	0	0.00	8.42	8	30,030	0.03%
2024/03/13	5	8.33	5	8.31	8.31	0	29,746	0.00%
2024/03/12	0	0.00	10	8.29	8.31	-10	29,552	-0.03%
2024/03/11	1	8.18	0	0.00	8.25	1	29,530	0.00%
2024/03/08	0	0.00	2	8.22	8.18	-2	29,363	-0.01%
2024/03/06	0	0.00	2	8.17	8.20	-2	28,842	-0.01%
2024/03/05	14	8.12	0	0.00	8.10	14	28,944	0.05%
2024/03/04	0	0.00	4	8.19	8.18	-4	28,494	-0.01%
2024/03/01	1	8.23	0	0.00	8.22	1	28,151	0.00%
2024/02/29	1	8.22	0	0.00	8.29	1	28,403	0.00%
2024/02/27	0	0.00	3.1	8.25	8.25	-3.1	28,829	-0.01%
2024/02/26	0	0.00	26	8.32	8.31	-26	28,398	-0.09%
2024/02/23	2	8.33	2	8.36	8.33	0	28,338	0.00%
2024/02/21	0	0.00	3	8.41	8.39	-3	28,704	-0.01%
2024/02/20	6	8.42	0	0.00	8.41	6	28,700	0.02%
2024/02/19	0	0.00	4	8.38	8.47	-4	28,765	-0.01%
2024/02/16	14	8.31	0	0.00	8.30	14	28,875	0.05%
2024/02/15	16	8.34	20	8.39	8.33	-4	28,432	-0.01%
2024/02/02	1	8.42	0	0.00	8.45	1	28,107	0.00%
2024/02/01	2	8.48	0	0.00	8.48	2	28,014	0.01%
2024/01/31	5	8.40	0	0.00	8.40	5	27,929	0.02%
2024/01/25	0	0.00	5	8.55	8.57	-5	27,779	-0.02%
2024/01/24	1	8.51	2	8.51	8.51	-1	27,600	0.00%
2024/01/22	7	8.41	8	8.45	8.46	-1	27,603	0.00%
2024/01/19	7	8.37	0	0.00	8.42	7	27,456	0.03%
2024/01/18	10	8.33	35	8.39	8.35	-25	27,164	-0.09%
2024/01/17	3	8.46	2	8.46	8.45	1	26,562	0.00%
2024/01/15	16	8.74	0	0.00	8.75	16	25,075	0.06%
2024/01/12	70	8.90	0	0.00	8.92	70	25,042	0.28%
2024/01/11	0	0.00	10	8.85	8.83	-10	24,611	-0.04%
2024/01/10	0	0.00	10	8.77	8.72	-10	24,524	-0.04%
2024/01/08	1	8.81	7.7	8.85	8.81	-6.7	24,350	-0.03%
2024/01/05	0	0.00	1	8.77	8.75	-1	24,187	0.00%
2024/01/04	1	8.71	0	0.00	8.71	1	24,636	0.00%
2024/01/03	21	8.73	0	0.00	8.74	21	24,902	0.08%
2023/12/29	0	0.00	20	8.82	8.85	-20	24,755	-0.08%
2023/12/28	0	0.00	10	8.87	8.88	-10	25,290	-0.04%
2023/12/21	0	0.00	3	8.70	8.70	-3	25,525	-0.01%
2023/12/20	15	8.69	0	0.00	8.69	15	25,506	0.06%
2023/12/19	32	8.70	0	0.00	8.68	32	25,529	0.13%
2023/12/18	10	8.80	7	8.80	8.77	3	25,942	0.01%
2023/12/15	2	8.85	23	8.86	8.83	-21	26,174	-0.08%
2023/12/13	1	8.64	0	0.00	8.66	1	25,700	0.00%
2023/12/12	3	8.65	0	0.00	8.68	3	26,086	0.01%
2023/12/11	11	8.69	0	0.00	8.71	11	26,011	0.04%
2023/12/08	11	8.81	101	8.81	8.84	-90	25,361	-0.35%	大賣/
2023/12/07	2	8.85	0	0.00	8.83	2	25,319	0.01%
2023/12/06	5	8.88	0	0.00	8.86	5	25,853	0.02%
2023/12/05	35	8.88	0	0.00	8.88	35	25,961	0.13%
2023/12/04	6	8.95	0.3	8.95	8.95	5.7	25,904	0.02%
2023/12/01	31	8.95	23	8.97	8.94	8	26,188	0.03%
2023/11/30	0	0.00	0.8	9.01	9.01	-0.8	25,964	0.00%
2023/11/29	5	9.03	0	0.00	9.02	5	25,800	0.02%
2023/11/28	1	9.03	32	9.04	9.05	-31	26,005	-0.12%
2023/11/27	0	0.00	2	9.12	9.03	-2	26,276	-0.01%
2023/11/24	102	9.13	1	9.12	9.09	101	26,208	0.39%	大買/鉅額交易
2023/11/22	0	0.00	11	9.01	9.04	-11	26,193	-0.04%
2023/11/21	0.4	9.06	30	9.06	9.10	-29.6	26,275	-0.11%
2023/11/17	0	0.00	2	9.07	9.05	-2	25,940	-0.01%
2023/11/16	1	9.04	10	9.01	9.07	-9	25,964	-0.03%
2023/11/14	5	8.87	9	8.91	8.85	-4	26,016	-0.02%
2023/11/13	5	8.85	0	0.00	8.85	5	26,364	0.02%
2023/11/03	6	8.94	11	8.88	8.98	-5	31,535	-0.02%
2023/11/02	2	8.83	0	0.00	8.82	2	31,883	0.01%
2023/10/31	3	8.71	1	8.69	8.69	2	33,107	0.01%
2023/10/30	4	8.72	2	8.76	8.70	2	34,386	0.01%
2023/10/26	17	8.78	10	8.80	8.78	7	37,735	0.02%
2023/10/24	6	8.86	0	0.00	8.87	6	42,041	0.01%
2023/10/20	7	8.85	0	0.00	8.80	7	44,813	0.02%
2023/10/18	0	0.00	36.2	9.01	8.99	-36.2	44,367	-0.08%
2023/10/17	2	9.06	0	0.00	9.00	2	44,485	0.00%
2023/10/16	5	9.08	0	0.00	9.07	5	44,925	0.01%
2023/10/13	0	0.00	1	9.12	9.12	-1	45,765	0.00%
2023/10/12	0	0.00	16	9.20	9.20	-16	47,303	-0.03%
2023/10/11	0	0.00	20	9.10	9.16	-20	47,512	-0.04%
2023/10/06	3	9.05	0	0.00	9.05	3	47,522	0.01%
2023/10/04	28	8.95	0	0.00	8.94	28	48,230	0.06%
2023/10/03	0	0.00	1	9.10	9.07	-1	47,944	0.00%
2023/09/27	10	9.18	0	0.00	9.17	10	48,559	0.02%
2023/09/26	10	9.20	1	9.22	9.20	9	49,267	0.02%
2023/09/25	10	9.27	0	0.00	9.27	10	49,304	0.02%
2023/09/21	6	9.31	0	0.00	9.28	6	50,284	0.01%
2023/09/19	0	0.00	0.1	9.50	9.52	-0.1	50,234	0.00%
2023/09/12	2	9.39	0	0.00	9.44	2	53,059	0.00%
2023/09/11	5	9.40	0	0.00	9.38	5	53,998	0.01%
2023/09/08	0	0.00	0.5	9.55	9.56	-0.5	54,350	0.00%
2023/09/07	2	9.44	0	0.00	9.46	2	55,842	0.00%
2023/09/06	5	9.48	1	9.52	9.46	4	59,662	0.01%
2023/09/05	1	9.58	0.3	9.60	9.60	0.7	60,914	0.00%
2023/09/04	15	9.60	11	9.61	9.60	4	62,127	0.01%
2023/09/01	0	0.00	10	9.53	9.57	-10	63,673	-0.02%
2023/08/31	21	9.48	0	0.00	9.47	21	65,101	0.03%
2023/08/30	1	9.58	10	9.58	9.55	-9	69,257	-0.01%
2023/08/29	2	9.50	8	9.51	9.53	-6	69,360	-0.01%
2023/08/24	1	9.28	0	0.00	9.32	1	70,218	0.00%
2023/08/23	1	9.34	6	9.32	9.31	-5	70,627	-0.01%
2023/08/22	0	0.00	3	9.32	9.33	-3	70,944	0.00%
2023/08/21	10	9.34	0	0.00	9.35	10	71,026	0.01%
2023/08/17	15	9.27	10	9.20	9.26	5	71,026	0.01%
2023/08/16	0	0.00	24	9.29	9.31	-24	70,980	-0.03%
2023/08/15	0	0.00	30	9.30	9.29	-30	71,147	-0.04%
2023/08/14	11.1	9.44	6	9.26	9.32	5.1	72,074	0.01%
2023/08/11	38	9.74	30	9.65	9.64	8	71,384	0.01%
2023/08/10	13	9.90	64	9.85	9.81	-51	70,839	-0.07%
2023/08/08	31	9.71	15	9.74	9.70	16	69,377	0.02%
2023/08/07	5	9.70	50	9.73	9.73	-45	68,940	-0.07%
2023/08/04	20	9.61	44	9.68	9.69	-24	68,644	-0.03%
2023/08/02	17	9.70	5	9.65	9.64	12	68,067	0.02%
2023/08/01	7	9.77	61	9.81	9.83	-54	66,801	-0.08%
2023/07/31	27	9.71	15	9.73	9.63	12	65,437	0.02%
2023/07/28	19	9.59	2.1	9.57	9.58	16.9	63,414	0.03%
2023/07/27	59	9.57	38.6	9.55	9.73	20.4	61,937	0.03%
2023/07/26	28	9.38	85	9.29	9.38	-57	59,018	-0.10%
2023/07/25	8	9.12	11	9.11	9.18	-3	56,996	-0.01%
2023/07/24	0	0.00	1.3	9.12	9.12	-1.3	56,308	0.00%
2023/07/21	0	0.00	7	9.14	9.14	-7	56,098	-0.01%
2023/07/20	2	9.11	7	9.16	9.18	-5	55,951	-0.01%
2023/07/19	28	9.16	281	9.17	9.10	-253	55,568	-0.46%	大賣/鉅額交易
2023/07/18	3	9.23	139	9.16	9.12	-136	55,284	-0.25%	大賣/鉅額交易
2023/07/17	5	9.22	57	9.18	9.21	-52	54,482	-0.10%
2023/07/14	0	0.00	20.1	9.00	9.03	-20.1	53,020	-0.04%
2023/07/13	3	8.93	4	8.94	8.92	-1	52,451	0.00%
2023/07/12	8	8.93	0	0.00	8.94	8	52,284	0.02%
2023/07/11	10	8.91	0	0.00	8.92	10	52,131	0.02%
2023/07/10	0	0.00	3	8.74	8.71	-3	51,918	-0.01%
2023/07/07	13	8.62	0	0.00	8.62	13	51,592	0.03%
2023/07/06	12	8.79	1	8.76	8.76	11	51,112	0.02%
2023/07/05	9	8.87	0	0.00	8.86	9	50,605	0.02%
2023/07/04	10	8.88	14	8.89	8.83	-4	50,398	-0.01%
2023/07/03	5	8.93	2	8.93	8.93	3	49,860	0.01%
2023/06/30	9	8.92	1	8.91	8.90	8	49,957	0.02%
2023/06/29	2	8.99	3	8.99	8.96	-1	49,752	0.00%
2023/06/28	3	9.00	0	0.00	9.00	3	49,584	0.01%
2023/06/27	23	9.05	85	9.04	9.00	-62	49,266	-0.13%
2023/06/26	0	0.00	9	9.04	9.03	-9	49,108	-0.02%
2023/06/21	1	9.00	0	0.00	9.01	1	48,729	0.00%
2023/06/20	15	9.03	16	9.02	9.01	-1	48,524	0.00%
2023/06/19	24	9.00	0	0.00	9.01	24	48,293	0.05%
2023/06/16	38	8.89	5	8.84	9.04	33	48,090	0.07%
2023/06/15	12	8.97	0	0.00	8.98	12	46,600	0.03%
2023/06/14	3	9.02	25	9.02	9.04	-22	46,331	-0.05%
2023/06/13	19	9.18	33	9.11	9.10	-14	46,407	-0.03%
2023/06/12	50	9.30	9	9.30	9.29	41	45,455	0.09%
2023/06/09	10	9.01	65	9.07	8.96	-55	42,198	-0.13%
2023/06/08	3	9.09	2	9.14	9.11	1	41,306	0.00%
2023/06/07	68	9.13	5	9.21	9.22	63	40,824	0.15%
2023/06/06	23.9	9.04	23	9.05	9.03	0.9	39,210	0.00%
2023/06/05	60	9.10	95.5	9.05	9.14	-35.5	37,597	-0.09%
2023/06/02	2	8.55	0	0.00	8.55	2	33,128	0.01%
2023/06/01	2	8.50	0	0.00	8.50	2	32,895	0.01%
2023/05/31	5	8.64	2	8.64	8.62	3	32,302	0.01%
2023/05/29	5	8.55	7	8.59	8.63	-2	31,641	-0.01%
2023/05/26	10	8.44	20	8.44	8.42	-10	31,467	-0.03%
2023/05/25	0	0.00	16	8.47	8.45	-16	31,133	-0.05%
2023/05/22	0	0.00	7	8.68	8.67	-7	30,436	-0.02%
2023/05/19	18	8.67	3	8.64	8.66	15	30,099	0.05%
2023/05/18	6	8.58	105	8.58	8.65	-99	29,542	-0.34%	大賣/
2023/05/17	2	8.42	1	8.41	8.50	1	28,265	0.00%
2023/05/16	2	8.40	0	0.00	8.39	2	27,703	0.01%
2023/05/15	1	8.24	0	0.00	8.25	1	27,519	0.00%
2023/05/12	3	8.19	2	8.18	8.20	1	27,545	0.00%
2023/05/11	6	8.44	0	0.00	8.47	6	26,682	0.02%
2023/05/10	2	8.48	2	8.53	8.52	0	26,708	0.00%
2023/05/09	0	0.00	9	8.49	8.52	-9	26,853	-0.03%
2023/05/08	0	0.00	25	8.43	8.42	-25	26,776	-0.09%
2023/05/05	0	0.00	23	8.42	8.44	-23	27,063	-0.08%
2023/05/04	1	8.41	0	0.00	8.42	1	27,504	0.00%
2023/05/02	0	0.00	8.6	8.40	8.44	-8.6	27,956	-0.03%
2023/04/28	3	8.35	13	8.39	8.38	-10	28,512	-0.04%
2023/04/27	0	0.00	1	8.35	8.35	-1	28,665	0.00%
2023/04/26	3	8.39	0	0.00	8.39	3	28,737	0.01%
2023/04/25	2	8.42	70	8.38	8.40	-68	28,834	-0.24%
2023/04/24	0	0.00	23	8.44	8.48	-23	28,905	-0.08%
2023/04/21	7	8.38	0	0.00	8.38	7	29,386	0.02%
2023/04/20	2	8.45	1	8.45	8.46	1	29,297	0.00%
2023/04/19	0	0.00	10	8.56	8.49	-10	29,639	-0.03%
2023/04/18	100	8.52	1	8.51	8.52	99	29,505	0.34%
2023/04/14	0	0.00	52	8.55	8.58	-52	29,507	-0.18%
2023/04/13	10	8.51	15	8.50	8.50	-5	29,317	-0.02%
2023/04/12	0	0.00	3	8.55	8.53	-3	29,243	-0.01%
2023/04/11	1	8.53	0	0.00	8.56	1	29,337	0.00%
2023/04/10	0	0.00	12	8.52	8.52	-12	29,307	-0.04%
2023/04/07	15	8.49	5	8.49	8.50	10	29,289	0.03%
2023/04/06	0	0.00	38.5	8.42	8.46	-38.5	29,034	-0.13%
2023/03/31	2	8.45	0	8.42	8.42	2	28,774	0.01%
2023/03/30	2	8.44	0	0.00	8.43	2	28,565	0.01%
2023/03/29	2	8.43	220	8.38	8.42	-218	28,231	-0.77%	大賣/鉅額交易
2023/03/28	0	0.00	20	8.30	8.30	-20	27,893	-0.07%
2023/03/27	2	8.25	0	0.00	8.27	2	27,939	0.01%
2023/03/24	0	0.00	10	8.25	8.30	-10	28,113	-0.04%
2023/03/23	0	0.00	10	8.28	8.29	-10	27,958	-0.04%
2023/03/22	5	8.20	0	0.00	8.26	5	28,043	0.02%
2023/03/21	0.6	8.17	25	8.16	8.15	-24.4	28,106	-0.09%
2023/03/20	2	7.96	0	0.00	7.99	2	27,804	0.01%
2023/03/17	17	8.07	2	8.09	8.02	15	27,441	0.05%
2023/03/16	15	8.00	2	8.01	8.01	13	26,704	0.05%
2023/03/15	3	8.21	0.3	8.19	8.17	2.7	25,834	0.01%
2023/03/14	73	8.27	125	8.27	8.22	-52	25,259	-0.21%	大賣/
2023/03/13	7	8.37	15	8.40	8.40	-8	24,627	-0.03%
2023/03/10	124	8.62	5	8.55	8.54	119	24,004	0.50%	大買/鉅額交易
2023/03/09	52	8.71	0	0.00	8.70	52	23,518	0.22%
2023/03/08	20	8.73	2	8.73	8.74	18	24,187	0.07%
2023/03/07	0	0.00	10	8.75	8.77	-10	24,699	-0.04%
2023/03/06	13	8.73	100	8.77	8.73	-87	24,897	-0.35%
2023/03/03	130	8.71	0	0.00	8.73	130	24,869	0.52%	大買/鉅額交易
2023/03/02	7	8.75	0	0.00	8.71	7	25,186	0.03%
2023/03/01	0	0.00	10	8.79	8.75	-10	25,431	-0.04%
2023/02/23	14	8.77	8	8.77	8.76	6	24,640	0.02%
2023/02/22	0	0.00	10	8.75	8.75	-10	24,757	-0.04%
2023/02/21	0	0.00	10	8.78	8.79	-10	24,864	-0.04%
2023/02/16	0	0.00	10	8.72	8.70	-10	26,130	-0.04%
2023/02/15	1	8.71	0	0.00	8.71	1	27,066	0.00%
2023/02/14	0	0.00	21	8.69	8.71	-21	27,184	-0.08%
2023/02/13	2	8.61	12	8.64	8.62	-10	27,484	-0.04%
2023/02/10	28	8.66	2	8.65	8.66	26	27,497	0.09%
2023/02/09	1	8.72	80	8.73	8.72	-79	27,312	-0.29%
2023/02/08	10	8.76	0.6	8.75	8.75	9.4	27,351	0.03%
2023/02/06	5	8.77	2	8.77	8.75	3	26,965	0.01%
2023/02/03	10	8.85	0	0.00	8.83	10	26,877	0.04%
2023/02/02	11	8.94	255	8.95	8.95	-244	26,606	-0.92%	大賣/鉅額交易
2023/01/30	10	8.99	15	9.00	9.04	-5	26,180	-0.02%
2023/01/16	1	8.92	13	8.94	8.91	-12	25,638	-0.05%
2023/01/13	0	0.00	1	8.88	8.90	-1	25,597	0.00%
2023/01/12	0	0.00	2	8.84	8.82	-2	25,834	-0.01%
2023/01/11	2	8.80	0	0.00	8.81	2	25,862	0.01%
2023/01/10	2	8.95	0	0.00	8.97	2	25,663	0.01%
2023/01/09	0	0.00	110	8.95	8.96	-110	25,997	-0.42%	大賣/鉅額交易
2023/01/06	110	8.87	0	0.00	8.88	110	25,868	0.43%	大買/鉅額交易
2023/01/05	13	8.88	22	8.88	8.88	-9	26,538	-0.03%
2023/01/04	10	8.80	2	8.80	8.80	8	26,509	0.03%
2022/12/30	2	8.77	16	8.82	8.77	-14	26,879	-0.05%
2022/12/28	0	0.00	15	8.76	8.75	-15	26,838	-0.06%
2022/12/27	3	8.78	0	0.00	8.78	3	26,995	0.01%
2022/12/22	0	0.00	1	8.77	8.80	-1	28,372	0.00%
2022/12/21	7	8.75	2	8.75	8.70	5	28,957	0.02%
2022/12/20	10	8.79	2	8.72	8.74	8	29,426	0.03%
2022/12/19	21	8.81	102	8.77	8.80	-81	29,858	-0.27%	大賣/
2022/12/16	1	8.65	0	0.00	8.85	1	29,722	0.00%
2022/12/15	0	0.00	1	8.72	8.74	-1	29,798	0.00%
2022/12/13	14	8.68	13	8.76	8.64	1	29,838	0.00%
2022/12/09	13	8.70	0	0.00	8.71	13	30,216	0.04%
2022/12/08	0	0.00	22	8.71	8.70	-22	30,335	-0.07%
2022/12/07	0.1	8.78	0	0.00	8.77	0.1	30,453	0.00%
2022/12/06	55	8.78	10	8.79	8.77	45	30,445	0.15%
2022/12/05	19	8.86	0	0.00	8.84	19	30,549	0.06%
2022/12/02	3	8.87	3	8.87	8.86	0	30,806	0.00%
2022/12/01	12	8.93	14	8.93	8.90	-2	31,231	-0.01%
2022/11/30	62	8.80	0	0.00	8.91	62	31,044	0.20%
2022/11/29	4	8.84	27	8.78	8.85	-23	30,398	-0.08%
2022/11/25	12	8.71	0	0.00	8.71	12	30,592	0.04%
2022/11/24	17	8.71	0	0.00	8.73	17	31,224	0.05%
2022/11/23	16	8.64	6	8.68	8.71	10	31,255	0.03%
2022/11/22	0	0.00	44	8.56	8.61	-44	31,224	-0.14%
2022/11/21	0	0.00	2	8.54	8.57	-2	31,386	-0.01%
2022/11/18	0	0.00	10	8.58	8.54	-10	31,418	-0.03%
2022/11/17	14	8.49	20	8.49	8.50	-6	31,376	-0.02%
2022/11/16	6	8.51	0	0.00	8.51	6	31,344	0.02%
2022/11/15	10	8.62	2	8.63	8.67	8	31,073	0.03%
2022/11/14	0	0.00	8	8.57	8.60	-8	30,721	-0.03%
2022/11/11	0	0.00	27	8.45	8.53	-27	30,284	-0.09%
2022/11/10	5	8.28	0	0.00	8.30	5	29,659	0.02%
2022/11/09	19	8.28	0	0.00	8.30	19	29,578	0.06%
2022/11/08	0	0.00	135	8.25	8.28	-135	29,451	-0.46%	大賣/鉅額交易
2022/11/07	12	8.15	0	0.00	8.20	12	29,489	0.04%
2022/11/04	1	8.01	0	0.00	8.12	1	30,128	0.00%
2022/11/03	9	8.06	0	0.00	8.04	9	30,322	0.03%
2022/11/02	15	8.12	14	8.13	8.12	1	30,744	0.00%
2022/11/01	15	8.07	22	8.06	8.12	-7	30,904	-0.02%
2022/10/31	0	0.00	10	8.10	8.00	-10	31,061	-0.03%
2022/10/28	0	0.00	15	8.06	8.05	-15	31,076	-0.05%
2022/10/27	45	8.07	10	8.09	8.02	35	31,230	0.11%
2022/10/26	20	7.99	5	8.01	8.01	15	31,279	0.05%
2022/10/25	32	7.87	0	0.00	7.95	32	31,326	0.10%
2022/10/24	0	0.00	15	7.99	7.91	-15	31,419	-0.05%
2022/10/21	13	7.98	58	7.97	7.99	-45	31,392	-0.14%
2022/10/20	24	7.79	0	0.00	8.07	24	31,800	0.08%
2022/10/19	44	7.93	10	7.98	7.93	34	31,462	0.11%
2022/10/18	24	7.90	10	7.89	7.97	14	31,353	0.04%
2022/10/17	19	7.83	0	0.00	7.88	19	31,337	0.06%
2022/10/14	18	8.04	2	8.00	8.00	16	31,307	0.05%
2022/10/13	16	8.05	19	7.97	7.96	-3	31,567	-0.01%
2022/10/12	2	8.10	10	8.10	8.15	-8	30,983	-0.03%
2022/10/11	15	8.14	10	8.14	8.14	5	31,010	0.02%
2022/10/06	10	8.25	3	8.27	8.30	7	31,046	0.02%
2022/10/05	13	8.21	0	0.00	8.24	13	31,404	0.04%
2022/10/04	0	0.00	10	8.15	8.12	-10	31,878	-0.03%
2022/10/03	12	8.13	0	0.00	8.09	12	31,750	0.04%
2022/09/30	2	8.19	0	0.00	8.21	2	31,715	0.01%
2022/09/29	10	8.19	9	8.28	8.30	1	31,721	0.00%
2022/09/28	17	8.18	0	0.00	8.12	17	31,491	0.05%
2022/09/27	3	8.31	10	8.32	8.29	-7	31,327	-0.02%
2022/09/26	37.2	8.37	4	8.40	8.34	33.2	31,649	0.10%
2022/09/23	1	8.48	6	8.49	8.51	-5	32,115	-0.02%
2022/09/22	4	8.48	0	0.00	8.48	4	32,663	0.01%
2022/09/20	1	8.64	20	8.65	8.69	-19	33,538	-0.06%
2022/09/19	0	0.00	14	8.71	8.70	-14	34,485	-0.04%
2022/09/16	0	0.00	20	8.67	8.69	-20	34,704	-0.06%
2022/09/15	18	8.59	7	8.58	8.60	11	34,622	0.03%
2022/09/14	11	8.57	0	0.00	8.57	11	34,857	0.03%
2022/09/13	6	8.68	0	0.00	8.71	6	35,421	0.02%
2022/09/12	10	8.67	12	8.67	8.69	-2	36,213	-0.01%
2022/09/08	5	8.50	0	0.00	8.57	5	37,092	0.01%
2022/09/07	23	8.41	0	0.00	8.38	23	37,618	0.06%
2022/09/06	12	8.55	0	0.00	8.51	12	37,689	0.03%
2022/09/05	3	8.51	0	0.00	8.51	3	38,016	0.01%
2022/09/02	14	8.54	0	0.00	8.51	14	38,767	0.04%
2022/09/01	27	8.63	1	8.61	8.61	26	39,236	0.07%
2022/08/31	14	8.75	20	8.81	8.79	-6	38,841	-0.02%
2022/08/30	21	8.87	3	8.83	8.83	18	39,461	0.05%
2022/08/29	18	8.90	20	8.88	8.88	-2	42,649	0.00%
2022/08/26	97	9.00	1	9.00	9.01	96	47,918	0.20%
2022/08/25	2	8.96	0	0.00	8.93	2	48,114	0.00%
2022/08/24	2	8.90	11	8.89	8.88	-9	48,512	-0.02%
2022/08/22	10	9.01	0	0.00	9.00	10	50,360	0.02%
2022/08/18	8	8.98	0	0.00	8.96	8	51,578	0.02%
2022/08/17	0	0.00	10	9.06	9.04	-10	53,463	-0.02%
2022/08/16	2	8.95	0.6	8.95	8.95	1.4	53,651	0.00%
2022/08/15	0	0.00	5	8.91	8.95	-5	54,233	-0.01%
2022/08/12	20	8.96	0	0.00	8.97	20	54,512	0.04%
2022/08/11	17	8.92	7	8.97	8.99	10	54,772	0.02%
2022/08/10	10	8.72	0	0.00	8.80	10	55,062	0.02%
2022/08/09	0	0.00	10	8.65	8.73	-10	55,541	-0.02%
2022/08/05	2	8.52	8	8.53	8.59	-6	56,981	-0.01%
2022/08/03	2	8.46	0	0.00	8.52	2	58,694	0.00%
2022/08/02	5	8.49	0	0.00	8.51	5	59,781	0.01%
2022/08/01	2	8.61	3	8.61	8.65	-1	61,675	0.00%
2022/07/29	23	8.53	3	8.53	8.55	20	62,617	0.03%
2022/07/28	0	0.00	211	8.50	8.51	-211	63,549	-0.33%	大賣/鉅額交易
2022/07/27	202	8.40	0	0.00	8.42	202	65,552	0.31%	大買/鉅額交易
2022/07/26	10	8.49	0	0.00	8.52	10	65,626	0.02%
2022/07/25	0	0.00	10	8.48	8.49	-10	66,490	-0.02%
2022/07/22	60	8.47	0	0.00	8.47	60	68,067	0.09%
2022/07/19	50	8.50	11	8.50	8.52	39	70,859	0.06%
2022/07/18	10	8.45	0	0.00	8.47	10	72,872	0.01%
2022/07/15	1	8.33	0	0.00	8.33	1	74,374	0.00%
2022/07/14	10	8.46	0	0.00	8.49	10	79,413	0.01%
2022/07/13	31	8.37	243	8.36	8.43	-212	79,976	-0.27%	大賣/鉅額交易
2022/07/12	239	8.24	2	8.19	8.20	237	80,388	0.29%	大買/鉅額交易
2022/07/08	1	8.56	0	0.00	8.51	1	81,294	0.00%
2022/07/05	0	0.00	10	8.56	8.52	-10	83,653	-0.01%
2022/07/04	28.6	8.37	30	8.48	8.33	-1.4	84,107	0.00%
2022/07/01	171	8.70	0	0.00	8.50	171	86,184	0.20%	大買/鉅額交易
2022/06/30	2	8.80	10	8.84	8.76	-8	87,110	-0.01%
2022/06/29	32	8.88	43	8.88	8.90	-11	90,879	-0.01%
2022/06/28	35	8.90	15	8.88	8.92	20	92,317	0.02%
2022/06/27	83	9.24	45	9.27	9.23	38	91,803	0.04%
2022/06/24	16	9.17	194	9.17	9.17	-178	91,209	-0.20%	大賣/鉅額交易
2022/06/23	2	9.08	50	9.16	9.07	-48	91,297	-0.05%
2022/06/22	18	9.15	17	9.14	9.10	1	91,643	0.00%
2022/06/21	40	9.14	21	9.11	9.14	19	91,689	0.02%
2022/06/20	79.5	9.05	39	9.10	8.94	40.5	92,378	0.04%
2022/06/17	31	9.03	20	9.05	9.07	11	91,737	0.01%
2022/06/16	48	9.21	10	9.33	9.10	38	91,466	0.04%
2022/06/15	10	9.18	10	9.23	9.18	0	92,698	0.00%
2022/06/14	1	9.19	31	9.21	9.22	-30	93,094	-0.03%
2022/06/13	77	9.17	12	9.19	9.16	65	93,345	0.07%
2022/06/10	15	9.37	0	0.00	9.38	15	93,130	0.02%
2022/06/09	22	9.58	22	9.61	9.61	0	92,708	0.00%
2022/06/08	55	9.58	15	9.57	9.55	40	93,020	0.04%
2022/06/07	118	9.73	106	9.64	9.61	12	92,692	0.01%	大買/大賣/
2022/06/06	325	9.63	224	9.65	9.87	101	90,564	0.11%	大買/大賣/鉅額交易
2022/06/02	41	9.17	0	0.00	9.15	41	87,021	0.05%
2022/06/01	15	9.25	12.7	9.26	9.21	2.3	89,855	0.00%
2022/05/31	11	9.20	10	9.25	9.27	1	90,894	0.00%
2022/05/30	115	9.22	32	9.21	9.26	83	91,438	0.09%	大買/
2022/05/27	5	8.95	11	8.94	8.95	-6	92,655	-0.01%
2022/05/26	2	8.78	12	8.79	8.78	-10	95,550	-0.01%
2022/05/25	72	8.74	5	8.73	8.76	67	96,315	0.07%
2022/05/24	16	8.93	3	8.91	8.89	13	96,368	0.01%
2022/05/23	25	8.91	0	0.00	8.92	25	96,608	0.03%
2022/05/20	20	9.03	0	0.00	8.98	20	99,019	0.02%
2022/05/19	25	8.99	2	9.01	8.98	23	100,088	0.02%
2022/05/18	31	9.09	0	0.00	9.13	31	105,301	0.03%
2022/05/17	25	8.92	52	8.93	8.90	-27	105,733	-0.03%
2022/05/16	54	8.87	6	8.87	8.85	48	105,524	0.05%
2022/05/13	16	8.98	14	8.99	9.00	2	104,882	0.00%
2022/05/12	41	9.02	47	9.01	8.90	-6	105,292	-0.01%
2022/05/11	1	9.08	0	0.00	9.08	1	104,676	0.00%
2022/05/10	21	9.15	0	0.00	9.18	21	104,444	0.02%
2022/05/09	30	9.22	0	0.00	9.09	30	103,961	0.03%
2022/05/06	50	9.50	15	9.48	9.47	35	103,018	0.03%
2022/05/05	98	9.68	0	0.00	9.61	98	103,451	0.09%
2022/05/04	22	9.65	5	9.70	9.62	17	103,327	0.02%
2022/05/03	10.8	9.77	1	9.77	9.75	9.8	102,977	0.01%
2022/04/29	5	9.86	2	9.91	9.83	3	104,036	0.00%
2022/04/28	14	9.70	10	9.74	9.76	4	105,207	0.00%
2022/04/27	39	9.79	5	9.82	9.77	34	104,920	0.03%
2022/04/26	0	0.00	16	10.00	9.98	-16	106,171	-0.02%
2022/04/25	25	10.00	16	10.00	10.00	9	107,994	0.01%
2022/04/22	24	10.07	0	0.00	10.10	24	109,298	0.02%
2022/04/21	19	10.05	0	0.00	10.05	19	114,516	0.02%
2022/04/20	84	10.09	2	10.15	10.15	82	122,219	0.07%
2022/04/19	21	10.43	0	0.00	10.35	21	121,474	0.02%
2022/04/18	15	10.33	2	10.45	10.30	13	124,123	0.01%
2022/04/15	5	10.56	3	10.58	10.55	2	124,016	0.00%
2022/04/14	4	10.74	2	10.70	10.65	2	124,626	0.00%
2022/04/13	19	10.87	7	10.90	10.90	12	124,375	0.01%
2022/04/12	0	0.00	10	10.85	10.80	-10	123,930	-0.01%
2022/04/11	18	11.14	7	11.02	10.95	11	123,577	0.01%
2022/04/08	23	11.11	2	11.15	11.15	21	122,956	0.02%
2022/04/07	33	11.08	126	11.28	11.00	-93	122,933	-0.08%	大賣/
2022/04/06	37	11.26	17	11.27	11.30	20	122,221	0.02%
2022/04/01	154	11.14	51	11.18	11.25	103	121,582	0.08%	大買/鉅額交易
2022/03/31	130	10.85	6	10.90	10.80	124	117,693	0.11%	大買/鉅額交易
2022/03/30	5	10.76	36	10.75	10.75	-31	117,652	-0.03%
2022/03/29	3	10.62	5	10.64	10.60	-2	117,127	0.00%
2022/03/28	15	10.65	10	10.50	10.70	5	116,788	0.00%
2022/03/25	5	10.73	8.2	10.77	10.65	-3.2	116,361	0.00%
2022/03/24	7	10.79	13	10.80	10.85	-6	116,053	-0.01%
2022/03/23	11	10.79	86.4	10.76	10.90	-75.4	116,385	-0.06%
2022/03/22	1	10.60	7.5	10.55	10.60	-6.5	115,391	-0.01%
2022/03/21	20	10.59	35	10.64	10.65	-15	115,277	-0.01%
2022/03/18	24	10.49	31	10.48	10.60	-7	115,180	-0.01%
2022/03/17	6	10.37	31	10.35	10.35	-25	113,891	-0.02%
2022/03/16	25	10.15	22.2	10.16	10.20	2.8	113,947	0.00%
2022/03/15	7	10.10	17	10.05	10.10	-10	113,698	-0.01%
2022/03/14	28	10.05	0	0.00	10.05	28	114,022	0.02%
2022/03/11	37	10.01	17	10.01	10.05	20	114,637	0.02%
2022/03/10	27	10.10	17	10.07	10.15	10	114,711	0.01%
2022/03/09	36.4	9.90	238	9.90	9.87	-201.6	114,387	-0.18%	大賣/鉅額交易
2022/03/08	65.5	9.94	11	9.88	9.86	54.5	114,269	0.05%
2022/03/07	215	10.02	109	10.00	10.00	106	113,942	0.09%	大買/大賣/鉅額交易
2022/03/04	119.3	10.65	47	10.62	10.55	72.3	111,921	0.06%	大買/
2022/03/03	23	10.80	85	10.80	10.80	-62	112,655	-0.06%
2022/03/02	114	10.67	33.1	10.66	10.70	80.9	114,544	0.07%	大買/
2022/03/01	72	10.88	43	10.88	10.95	29	113,290	0.03%
2022/02/25	8	11.11	21	11.11	11.25	-13	112,253	-0.01%
2022/02/24	54.9	11.20	31	11.20	11.20	23.9	112,356	0.02%
2022/02/23	5	11.40	25	11.42	11.45	-20	112,804	-0.02%
2022/02/22	124	11.47	37	11.44	11.45	87	116,142	0.07%	大買/
2022/02/21	43	11.75	7	11.74	11.75	36	121,623	0.03%
2022/02/18	150	11.84	161	11.82	11.90	-11	126,751	-0.01%	大買/大賣/
2022/02/17	151	11.48	149	11.46	11.55	2	121,835	0.00%	大買/大賣/
2022/02/16	12	11.40	8	11.37	11.35	4	121,729	0.00%
2022/02/15	7	11.35	515	11.40	11.25	-508	122,904	-0.41%	大賣/鉅額交易
2022/02/14	3	11.27	18	11.29	11.30	-15	122,691	-0.01%
2022/02/11	117	11.42	32	11.40	11.50	85	122,022	0.07%	大買/
2022/02/10	2	11.35	40	11.39	11.40	-38	121,802	-0.03%
2022/02/09	24	11.43	5	11.40	11.40	19	121,704	0.02%
2022/02/08	19	11.38	11	11.39	11.40	8	121,333	0.01%
2022/02/07	28	11.31	119	11.28	11.40	-91	120,173	-0.08%	大賣/
2022/01/26	15	11.05	173	11.04	11.05	-158	118,572	-0.13%	大賣/鉅額交易
2022/01/25	67	10.91	39	10.92	10.95	28	117,849	0.02%
2022/01/24	30	11.01	34.3	11.06	11.10	-4.3	116,397	0.00%
2022/01/21	60	11.30	42.3	11.29	11.20	17.7	115,376	0.02%
2022/01/20	31	11.47	47	11.44	11.50	-16	113,458	-0.01%
2022/01/19	116	11.62	10	11.75	11.55	106	112,500	0.09%	大買/鉅額交易
2022/01/18	37	11.85	95	11.94	11.85	-58	109,667	-0.05%
2022/01/17	653	11.62	16.7	11.72	11.70	636.3	107,383	0.59%	大買/鉅額交易
2022/01/14	464	11.79	58	12.00	11.80	406	105,825	0.38%	大買/鉅額交易
2022/01/13	392	11.68	1,084.8	11.87	11.95	-692.8	100,023	-0.69%	大買/大賣/鉅額交易
2022/01/12	47	11.29	116	11.36	11.35	-69	91,373	-0.08%	大賣/
2022/01/11	376	11.09	36.3	11.08	11.10	339.7	87,740	0.39%	大買/鉅額交易
2022/01/10	57	10.95	24	10.98	10.95	33	87,444	0.04%
2022/01/07	11	10.95	19	10.97	10.90	-8	88,361	-0.01%
2022/01/06	16	10.83	44	10.82	10.80	-28	87,698	-0.03%
2022/01/05	0	0.00	57.1	10.85	10.90	-57.1	87,029	-0.07%
2022/01/04	29	10.78	36	10.77	10.85	-7	87,061	-0.01%
2022/01/03	42	10.85	306	10.85	10.80	-264	87,189	-0.30%	大賣/鉅額交易
2021/12/30	30	11.06	1	11.05	11.05	29	86,491	0.03%
2021/12/29	147	11.05	80	11.10	11.10	67	85,836	0.08%	大買/
2021/12/28	3	10.90	30	10.84	10.90	-27	84,314	-0.03%
2021/12/27	181	10.67	1	10.70	10.65	180	83,427	0.22%	大買/鉅額交易
2021/12/24	150	10.75	26	10.75	10.70	124	83,679	0.15%	大買/鉅額交易
2021/12/23	102	10.50	111	10.60	10.60	-9	82,369	-0.01%	大買/大賣/
2021/12/22	1	10.55	0	0.00	10.50	1	82,978	0.00%
2021/12/21	18	10.51	24.3	10.55	10.55	-6.3	82,935	-0.01%
2021/12/20	13	10.54	10.3	10.60	10.55	2.7	83,009	0.00%
2021/12/17	13	10.64	6	10.59	10.60	7	82,833	0.01%
2021/12/16	1	10.50	8	10.46	10.50	-7	82,471	-0.01%
2021/12/15	1	10.45	10	10.50	10.45	-9	83,723	-0.01%
2021/12/14	12	10.47	155	10.49	10.45	-143	84,231	-0.17%	大賣/鉅額交易
2021/12/13	77	10.65	220	10.70	10.60	-143	84,470	-0.17%	大賣/鉅額交易
2021/12/10	24	10.69	0	0.00	10.65	24	84,512	0.03%
2021/12/09	0	0.00	20	10.80	10.85	-20	83,952	-0.02%
2021/12/08	3	10.80	4	10.80	10.80	-1	84,299	0.00%
2021/12/07	0	0.00	28	10.67	10.80	-28	84,447	-0.03%
2021/12/06	12	10.52	24.1	10.58	10.60	-12.1	83,682	-0.01%
2021/12/03	6	10.55	27	10.58	10.55	-21	83,380	-0.03%
2021/12/02	59	10.49	17	10.49	10.45	42	82,816	0.05%
2021/12/01	43	10.53	12	10.56	10.65	31	81,790	0.04%
2021/11/30	42	10.68	0	0.00	10.55	42	80,510	0.05%
2021/11/29	40.5	10.67	65	10.70	10.65	-24.5	80,154	-0.03%
2021/11/26	83	10.95	32	10.92	10.85	51	78,434	0.07%
2021/11/25	36.9	11.30	175	11.30	11.30	-138.1	76,979	-0.18%	大賣/鉅額交易
2021/11/24	79	11.43	72	11.59	11.40	7	78,372	0.01%
2021/11/23	77	11.30	35.6	11.25	11.25	41.4	77,058	0.05%
2021/11/22	87	11.39	15	11.40	11.40	72	76,083	0.09%
2021/11/19	164	11.29	83.1	11.29	11.25	80.9	75,927	0.11%	大買/
2021/11/18	556	11.38	289.9	11.39	11.55	266.1	72,242	0.37%	大買/大賣/鉅額交易
2021/11/17	179	10.47	317.1	10.68	10.85	-138.1	63,998	-0.22%	大買/大賣/鉅額交易
2021/11/16	36	10.07	27	10.03	10.15	9	57,933	0.02%
2021/11/15	47	10.10	84	10.07	10.10	-37	57,660	-0.06%
2021/11/12	37	9.90	118	9.98	10.00	-81	56,650	-0.14%	大賣/
2021/11/11	45	9.83	46	9.84	9.88	-1	55,575	0.00%
2021/11/10	2	9.86	0	0.00	9.86	2	56,297	0.00%
2021/11/09	0	0.00	26	9.85	9.88	-26	56,240	-0.05%
2021/11/08	15	9.79	151	9.80	9.83	-136	55,968	-0.24%	大賣/鉅額交易
2021/11/05	28	9.69	3	9.71	9.73	25	56,313	0.04%
2021/11/04	19	9.77	17.8	9.76	9.74	1.2	56,324	0.00%
2021/11/03	8	9.74	0	0.00	9.76	8	56,921	0.01%
2021/11/02	156	9.74	10	9.73	9.74	146	57,185	0.26%	大買/鉅額交易
2021/11/01	176	9.76	12.6	9.83	9.77	163.4	57,074	0.29%	大買/鉅額交易
2021/10/29	113	9.79	0	0.00	9.81	113	56,846	0.20%	大買/鉅額交易
2021/10/28	10	9.86	1.8	9.86	9.87	8.2	56,623	0.01%
2021/10/27	55	9.90	20	9.94	9.90	35	56,701	0.06%
2021/10/26	10	9.89	18	9.90	9.92	-8	57,272	-0.01%
2021/10/25	30	9.83	0	0.00	9.88	30	58,226	0.05%
2021/10/22	42	9.86	24	9.85	9.83	18	59,234	0.03%
2021/10/21	25	9.96	52	9.96	9.91	-27	59,647	-0.05%
2021/10/20	18	9.83	16	9.86	9.87	2	59,855	0.00%
2021/10/19	32	9.84	33.1	9.84	9.80	-1.1	59,675	0.00%
2021/10/18	115	9.85	190.6	9.83	9.81	-75.6	59,479	-0.13%	大買/大賣/
2021/10/15	36	9.53	136	9.55	9.57	-100	57,657	-0.17%	大賣/
2021/10/14	0	0.00	12	9.41	9.43	-12	57,196	-0.02%
2021/10/13	17	9.35	0	0.00	9.32	17	58,117	0.03%
2021/10/12	3	9.34	230	9.37	9.35	-227	60,455	-0.38%	大賣/鉅額交易
2021/10/08	40	9.38	15	9.36	9.35	25	60,731	0.04%
2021/10/07	20	9.26	10	9.30	9.29	10	60,611	0.02%
2021/10/06	25	9.21	14	9.17	9.21	11	60,772	0.02%
2021/10/05	27	9.12	20	9.14	9.18	7	62,256	0.01%
2021/10/04	12	9.20	20	9.19	9.18	-8	62,483	-0.01%
2021/10/01	126	9.21	0	0.00	9.22	126	62,810	0.20%	大買/鉅額交易
2021/09/30	71	9.27	0	0.00	9.31	71	62,355	0.11%
2021/09/29	155	9.27	0	0.00	9.29	155	62,379	0.25%	大買/鉅額交易
2021/09/28	10	9.42	15	9.40	9.39	-5	62,019	-0.01%
2021/09/27	20	9.40	4.1	9.42	9.42	15.9	62,645	0.03%
2021/09/24	15	9.38	11	9.41	9.35	4	62,712	0.01%
2021/09/23	26	9.32	15	9.33	9.34	11	62,615	0.02%
2021/09/22	88	9.21	11	9.29	9.22	77	62,625	0.12%
2021/09/17	15	9.57	5	9.56	9.50	10	61,122	0.02%
2021/09/16	35	9.57	144	9.59	9.60	-109	60,848	-0.18%	大賣/鉅額交易
2021/09/15	115	9.52	41	9.50	9.53	74	59,966	0.12%	大買/
2021/09/14	16	9.51	275	9.49	9.50	-259	59,646	-0.43%	大賣/鉅額交易
2021/09/13	65	9.43	10	9.51	9.49	55	59,775	0.09%
2021/09/10	38	9.42	10.8	9.45	9.43	27.2	60,072	0.05%
2021/09/09	17	9.25	11	9.25	9.28	6	59,395	0.01%
2021/09/08	17	9.31	0	0.00	9.28	17	59,375	0.03%
2021/09/07	5	9.34	2	9.33	9.34	3	59,285	0.01%
2021/09/06	5	9.40	17	9.39	9.35	-12	59,408	-0.02%
2021/09/03	3	9.36	2	9.41	9.38	1	59,926	0.00%
2021/09/02	4	9.37	5	9.36	9.28	-1	59,924	0.00%
2021/09/01	25	9.44	122	9.46	9.48	-97	59,933	-0.16%	大賣/
2021/08/31	103	9.51	48	9.47	9.50	55	59,682	0.09%	大買/
2021/08/30	17	9.52	110.1	9.52	9.55	-93.1	58,545	-0.16%	大賣/
2021/08/27	10	9.05	19	9.14	9.24	-9	56,522	-0.02%
2021/08/26	5	9.06	0	0.00	9.06	5	55,880	0.01%
2021/08/25	8.6	9.04	12	9.04	9.09	-3.4	56,268	-0.01%
2021/08/20	22	8.96	2	8.95	8.94	20	58,970	0.03%
2021/08/19	4.3	9.07	66	9.08	9.02	-61.7	59,406	-0.10%
2021/08/18	51	9.11	19	9.12	9.11	32	59,319	0.05%
2021/08/17	22	9.12	20	9.13	9.13	2	59,786	0.00%
2021/08/16	0	0.00	10	9.10	9.13	-10	59,801	-0.02%
2021/08/13	2	9.15	10.5	9.15	9.13	-8.5	59,403	-0.01%
2021/08/12	17	9.19	8	9.19	9.19	9	59,651	0.02%
2021/08/11	3	9.15	29.5	9.15	9.17	-26.5	60,401	-0.04%
2021/08/10	0	0.00	26	9.14	9.12	-26	60,990	-0.04%
2021/08/09	24	9.07	16	9.09	9.11	8	62,696	0.01%
2021/08/06	0	0.00	2	9.20	9.19	-2	63,090	0.00%
2021/08/05	1	9.22	0	0.00	9.25	1	64,394	0.00%
2021/08/04	15	9.23	15	9.22	9.26	0	67,927	0.00%
2021/08/03	38	9.19	0	0.00	9.20	38	70,659	0.05%
2021/08/02	2	9.17	40	9.21	9.25	-38	72,652	-0.05%
2021/07/30	37	9.19	0	0.00	9.17	37	73,693	0.05%
2021/07/29	33	9.33	15	9.36	9.30	18	73,940	0.02%
2021/07/28	90	9.68	1	9.67	9.67	89	74,013	0.12%
2021/07/27	80	9.83	11	9.83	9.78	69	75,523	0.09%
2021/07/26	113	9.91	160	10.00	9.89	-47	75,941	-0.06%	大買/大賣/
2021/07/23	12.1	9.87	55	9.90	9.90	-43	75,652	-0.06%
2021/07/22	0	0.00	200	9.88	9.87	-200	76,177	-0.26%	大賣/鉅額交易
2021/07/21	85	9.78	16	9.79	9.69	69	77,249	0.09%
2021/07/20	148	9.82	0	0.00	9.80	148	79,602	0.19%	大買/鉅額交易
2021/07/19	22	10.03	171	10.09	10.00	-149	79,711	-0.19%	大賣/鉅額交易
2021/07/16	0	0.00	362	9.93	10.00	-362	81,172	-0.45%	大賣/鉅額交易
2021/07/15	25	9.75	119	9.77	9.77	-94	81,136	-0.12%	大賣/
2021/07/14	5	9.68	9	9.70	9.65	-4	83,226	0.00%
2021/07/13	2	9.74	15	9.75	9.68	-13	86,314	-0.02%
2021/07/12	67	9.81	33	9.86	9.73	34	86,508	0.04%
2021/07/09	0	0.00	28	9.60	9.63	-28	85,676	-0.03%
2021/07/08	65	9.56	126.8	9.58	9.57	-61.8	85,953	-0.07%	大賣/
2021/07/07	0	0.00	15	9.48	9.46	-15	87,381	-0.02%
2021/07/06	78	9.47	17	9.45	9.46	61	89,258	0.07%
2021/07/05	46	9.45	0	0.00	9.45	46	89,891	0.05%
2021/07/02	3	9.42	46	9.46	9.43	-43	89,916	-0.05%
2021/07/01	119	9.51	20	9.52	9.52	99	89,743	0.11%	大買/
2021/06/30	96	9.53	1	9.54	9.53	95	90,094	0.11%
2021/06/29	2	9.52	30	9.54	9.51	-28	90,568	-0.03%
2021/06/28	20	9.60	26	9.63	9.62	-6	91,183	-0.01%
2021/06/25	55	9.61	26	9.62	9.58	29	92,154	0.03%
2021/06/24	10	9.53	1	9.55	9.55	9	94,138	0.01%
2021/06/23	6	9.51	30	9.49	9.53	-24	94,990	-0.03%
2021/06/22	20	9.42	15	9.42	9.39	5	94,946	0.01%
2021/06/21	42	9.35	0.1	9.35	9.34	41.9	94,715	0.04%
2021/06/18	18	9.52	15	9.53	9.55	3	94,102	0.00%
2021/06/17	35	9.53	0	0.00	9.58	35	94,218	0.04%
2021/06/16	5	9.54	75	9.58	9.58	-70	95,621	-0.07%
2021/06/15	60	9.54	30	9.53	9.56	30	95,845	0.03%
2021/06/11	61	9.60	2	9.60	9.59	59	96,394	0.06%
2021/06/10	18	9.71	18	9.70	9.73	0	96,351	0.00%
2021/06/09	148	9.79	94	9.83	9.73	54	96,866	0.06%	大買/
2021/06/08	2	9.93	172	9.97	9.90	-170	96,755	-0.18%	大賣/鉅額交易
2021/06/07	79	9.84	36	9.91	9.92	43	99,212	0.04%
2021/06/04	122	9.92	12	9.93	9.99	110	100,457	0.11%	大買/鉅額交易
2021/06/03	48	10.01	173	10.07	10.05	-125	102,241	-0.12%	大賣/鉅額交易
2021/06/02	43	9.99	2	9.98	10.05	41	102,110	0.04%
2021/06/01	88	9.98	7	9.98	10.00	81	101,597	0.08%
2021/05/31	36	10.03	19	10.09	10.05	17	101,633	0.02%
2021/05/28	86	9.76	341	9.78	9.93	-255	100,461	-0.25%	大賣/鉅額交易
2021/05/27	52	9.34	4	9.35	9.33	48	97,519	0.05%
2021/05/26	264	9.41	39	9.45	9.47	225	97,918	0.23%	大買/鉅額交易
2021/05/25	62	9.39	35	9.42	9.44	27	98,354	0.03%
2021/05/24	53	9.24	73.1	9.28	9.30	-20.1	98,215	-0.02%
2021/05/21	32	9.26	148	9.30	9.31	-116	98,258	-0.12%	大賣/鉅額交易
2021/05/20	150	9.18	12	9.17	9.17	138	98,046	0.14%	大買/鉅額交易
2021/05/19	34	9.21	27	9.28	9.24	7	98,111	0.01%
2021/05/18	17	9.13	39	9.08	9.29	-22	97,993	-0.02%
2021/05/17	117	8.91	242	8.89	8.81	-125	97,483	-0.13%	大買/大賣/鉅額交易
2021/05/14	72	9.36	7.1	9.34	9.28	64.9	95,538	0.07%
2021/05/13	64	9.30	95	9.30	9.27	-31	94,582	-0.03%
2021/05/12	143	9.62	515	9.37	9.40	-372	92,992	-0.40%	大買/大賣/鉅額交易
2021/05/11	48	10.15	32	10.23	10.00	16	89,463	0.02%
2021/05/10	60	10.19	59.3	10.25	10.30	0.7	86,668	0.00%
2021/05/07	1	10.00	241.4	10.14	10.05	-240.4	85,120	-0.28%	大賣/鉅額交易
2021/05/06	7	9.96	127	10.01	9.98	-120	84,287	-0.14%	大賣/鉅額交易
2021/05/05	94	9.87	73	9.93	9.85	21	83,213	0.03%
2021/05/04	194.1	9.89	49.3	9.89	9.68	144.8	81,905	0.18%	大買/鉅額交易
2021/05/03	1	10.00	73	10.15	10.00	-72	79,272	-0.09%
2021/04/29	68	10.11	23	10.10	10.10	45	78,080	0.06%
2021/04/28	72	10.23	11.2	10.23	10.15	60.8	77,001	0.08%
2021/04/27	94	10.31	111	10.26	10.25	-17	76,731	-0.02%	大賣/
2021/04/26	21	10.38	128	10.33	10.40	-107	75,080	-0.14%	大賣/鉅額交易
2021/04/23	7	10.02	33	10.02	10.00	-26	72,168	-0.04%
2021/04/22	84	10.04	198	10.12	9.98	-114	71,353	-0.16%	大賣/鉅額交易
2021/04/21	237	9.98	104	9.97	10.00	133	68,511	0.19%	大買/大賣/鉅額交易
2021/04/20	73	10.32	52	10.15	10.15	21	66,502	0.03%
2021/04/19	247	9.81	700.1	10.03	10.10	-453.1	64,511	-0.70%	大買/大賣/鉅額交易
2021/04/16	27	9.40	40.1	9.44	9.50	-13.1	62,155	-0.02%
2021/04/15	30	9.37	34	9.42	9.44	-4	62,566	-0.01%
2021/04/14	48	9.32	61	9.31	9.27	-13	62,395	-0.02%
2021/04/13	75	9.44	131	9.46	9.36	-56	61,991	-0.09%	大賣/
2021/04/12	114	9.31	222	9.29	9.34	-108	60,401	-0.18%	大買/大賣/鉅額交易
2021/04/09	80	9.12	45	9.14	9.09	35	58,929	0.06%
2021/04/08	47	8.99	76	8.99	9.00	-29	59,578	-0.05%
2021/04/07	130	9.01	10	8.97	9.02	120	61,741	0.19%	大買/鉅額交易
2021/04/06	177	9.09	15.9	9.12	9.05	161.1	61,686	0.26%	大買/鉅額交易
2021/04/01	48	9.09	11	9.15	9.10	37	61,347	0.06%
2021/03/31	1	9.06	51	9.09	9.15	-50	60,881	-0.08%
2021/03/30	92	9.10	32	9.04	9.06	60	59,968	0.10%
2021/03/29	162	8.98	224	9.00	9.08	-62	58,889	-0.11%	大買/大賣/
2021/03/26	190	8.84	84	8.86	8.84	106	56,903	0.19%	大買/鉅額交易
2021/03/25	2	8.78	26	8.76	8.79	-24	56,151	-0.04%
2021/03/24	11	8.71	18	8.76	8.71	-7	55,816	-0.01%
2021/03/23	5	8.72	65	8.75	8.70	-60	55,571	-0.11%
2021/03/22	43	8.65	21	8.67	8.69	22	55,282	0.04%
2021/03/19	166	8.70	50	8.65	8.63	116	55,307	0.21%	大買/鉅額交易
2021/03/18	62	8.79	9	8.86	8.76	53	54,000	0.10%
2021/03/17	42	8.83	16	8.82	8.80	26	54,124	0.05%
2021/03/16	69	8.90	28	8.88	8.90	41	54,070	0.08%
2021/03/15	0	0.00	146.4	8.93	8.92	-146.4	53,958	-0.27%	大賣/鉅額交易
2021/03/12	36	8.83	68.4	8.82	8.85	-32.4	54,847	-0.06%
2021/03/11	121	8.92	204	8.92	8.84	-83	55,422	-0.15%	大買/大賣/
2021/03/10	69	8.76	116	8.75	8.76	-47	53,354	-0.09%	大賣/
2021/03/09	11	8.60	84	8.54	8.67	-73	51,887	-0.14%
2021/03/08	16	8.31	10	8.38	8.34	6	49,699	0.01%
2021/03/05	60	8.29	24	8.28	8.26	36	49,596	0.07%
2021/03/04	12	8.31	0	0.00	8.31	12	50,366	0.02%
2021/03/03	11	8.35	10.7	8.39	8.36	0.3	50,328	0.00%
2021/03/02	30	8.39	70	8.38	8.31	-40	49,985	-0.08%
2021/02/26	103.7	8.35	0	0.00	8.29	103.7	49,742	0.21%	大買/鉅額交易
2021/02/25	40	8.37	12	8.42	8.44	28	48,501	0.06%
2021/02/24	35	8.32	16.5	8.40	8.29	18.5	47,987	0.04%
2021/02/23	20.1	8.31	21	8.34	8.34	-0.9	47,471	0.00%
2021/02/22	19.3	8.28	375.1	8.28	8.27	-355.8	46,961	-0.76%	大賣/鉅額交易
2021/02/19	46	8.24	25	8.24	8.24	21	46,772	0.04%
2021/02/18	30	8.27	35	8.29	8.32	-5	46,513	-0.01%
2021/02/17	28	8.24	100	8.22	8.25	-72	46,103	-0.16%
2021/02/05	25	8.16	10	8.21	8.18	15	45,567	0.03%
2021/02/04	9	8.15	25.1	8.15	8.17	-16.1	46,245	-0.03%
2021/02/02	11	8.17	10	8.18	8.14	1	49,725	0.00%
2021/02/01	10	8.11	33	8.13	8.13	-23	49,661	-0.05%
2021/01/29	16	8.13	10	8.12	8.05	6	49,653	0.01%
2021/01/28	47	8.17	50	8.14	8.14	-3	48,844	-0.01%
2021/01/27	11	8.25	26	8.22	8.21	-15	48,340	-0.03%
2021/01/26	26	8.25	116	8.22	8.21	-90	48,367	-0.19%	大賣/
2021/01/25	53	8.24	110.1	8.25	8.28	-57.1	48,219	-0.12%	大賣/
2021/01/22	88	8.28	50	8.24	8.23	38	48,506	0.08%
2021/01/21	28	8.37	0	0.00	8.30	28	48,312	0.06%
2021/01/20	0	0.00	52	8.36	8.30	-52	48,062	-0.11%
2021/01/19	0	0.00	35	8.51	8.49	-35	47,207	-0.07%
2021/01/18	38	8.48	22	8.45	8.48	16	47,343	0.03%
2021/01/15	14	8.62	6	8.68	8.55	8	46,811	0.02%
2021/01/14	19	8.66	0	0.00	8.65	19	46,385	0.04%
2021/01/13	37	8.67	16.6	8.70	8.66	20.4	46,187	0.04%
2021/01/12	18	8.69	0	0.00	8.61	18	45,875	0.04%
2021/01/11	13	8.77	32	8.84	8.74	-19	45,172	-0.04%
2021/01/08	11	8.79	45	8.75	8.84	-34	44,067	-0.08%
2021/01/07	30	8.71	1	8.70	8.66	29	43,172	0.07%
2021/01/06	0	0.00	326	8.67	8.64	-326	42,593	-0.77%	大賣/鉅額交易
2021/01/05	1	8.73	10.3	8.75	8.77	-9.3	41,907	-0.02%
2021/01/04	42	8.71	101.4	8.73	8.70	-59.4	41,518	-0.14%	大賣/
2020/12/31	178	8.92	6	8.84	8.81	172	40,910	0.42%	大買/鉅額交易
2020/12/30	30	8.68	53	8.83	8.87	-23	39,389	-0.06%
2020/12/29	225	8.58	251	8.57	8.56	-26	37,276	-0.07%	大買/大賣/
2020/12/28	0	0.00	66	8.49	8.52	-66	37,084	-0.18%
2020/12/25	0	0.00	12	8.54	8.52	-12	36,953	-0.03%
2020/12/24	35	8.48	70	8.48	8.48	-35	36,928	-0.09%
2020/12/22	283	8.46	119.8	8.47	8.43	163.2	37,283	0.44%	大買/大賣/鉅額交易
2020/12/21	34	8.42	0	0.00	8.49	34	38,007	0.09%
2020/12/18	11.5	8.44	0	0.00	8.44	11.5	38,525	0.03%
2020/12/17	0	0.00	10	8.43	8.46	-10	39,326	-0.03%
2020/12/16	1	8.42	3	8.44	8.44	-2	39,858	-0.01%
2020/12/15	3	8.38	8	8.38	8.36	-5	41,017	-0.01%
2020/12/11	17	8.47	3	8.54	8.46	14	41,826	0.03%
2020/12/10	110	8.49	0	0.00	8.46	110	41,306	0.27%	大買/鉅額交易
2020/12/09	3	8.47	30	8.49	8.56	-27	40,849	-0.07%
2020/12/08	27	8.54	143	8.51	8.51	-116	41,420	-0.28%	大賣/鉅額交易
2020/12/07	47	8.76	84	8.72	8.76	-37	42,219	-0.09%
2020/12/04	83	8.63	98	8.63	8.66	-15	41,675	-0.04%
2020/12/03	12	8.62	42	8.62	8.60	-30	41,313	-0.07%
2020/12/02	10	8.55	15	8.60	8.61	-5	41,242	-0.01%
2020/12/01	0	0.00	5	8.62	8.62	-5	41,250	-0.01%
2020/11/30	22	8.70	0	0.00	8.59	22	41,229	0.05%
2020/11/27	23	8.70	0	0.00	8.69	23	40,270	0.06%
2020/11/26	10	8.63	132.5	8.62	8.64	-122.5	39,930	-0.31%	大賣/鉅額交易
2020/11/24	0	0.00	17	8.63	8.62	-17	40,685	-0.04%
2020/11/23	0	0.00	75	8.64	8.66	-75	40,777	-0.18%
2020/11/20	0	0.00	40	8.56	8.58	-40	40,806	-0.10%
2020/11/19	25	8.62	10	8.63	8.62	15	41,862	0.04%
2020/11/18	25	8.62	15	8.67	8.65	10	41,751	0.02%
2020/11/17	1	8.60	16.9	8.61	8.63	-15.9	41,543	-0.04%
2020/11/16	40	8.59	32	8.63	8.58	8	41,672	0.02%
2020/11/13	15	8.55	56	8.55	8.53	-41	41,476	-0.10%
2020/11/12	91	8.56	26	8.54	8.56	65	41,318	0.16%
2020/11/11	58	8.62	53	8.56	8.67	5	40,600	0.01%
2020/11/10	32	8.40	40	8.38	8.37	-8	38,459	-0.02%
2020/11/09	2	8.19	33.2	8.17	8.18	-31.2	37,173	-0.08%
2020/11/06	0	0.00	75	8.11	8.12	-75	37,185	-0.20%
2020/11/05	0	0.00	5	8.10	8.11	-5	37,888	-0.01%
2020/11/04	0	0.00	12	8.13	8.11	-12	39,560	-0.03%
2020/11/03	12	8.07	75	8.09	8.11	-63	39,911	-0.16%
2020/11/02	2	7.99	13	8.02	8.03	-11	40,070	-0.03%
2020/10/30	15	7.98	0	0.00	7.96	15	41,009	0.04%
2020/10/29	31	8.04	15	8.05	8.05	16	41,397	0.04%
2020/10/28	2	8.09	0	0.00	8.11	2	41,991	0.00%
2020/10/27	0	0.00	5	8.16	8.15	-5	42,507	-0.01%
2020/10/26	0	0.00	33	8.16	8.21	-33	42,651	-0.08%
2020/10/23	19	8.10	8	8.11	8.13	11	42,714	0.03%
2020/10/22	45	8.06	10	8.08	8.08	35	43,081	0.08%
2020/10/21	11	8.11	0	0.00	8.06	11	43,421	0.03%
2020/10/20	0	0.00	180	8.08	8.10	-180	43,839	-0.41%	大賣/鉅額交易
2020/10/19	31	8.08	153	8.08	8.08	-122	43,921	-0.28%	大賣/鉅額交易
2020/10/16	17	8.07	30	8.07	8.04	-13	44,288	-0.03%
2020/10/15	8	8.08	0	0.00	8.05	8	44,974	0.02%
2020/10/14	35	8.13	12	8.10	8.14	23	44,857	0.05%
2020/10/13	32	8.08	0	0.00	8.11	32	44,873	0.07%
2020/10/12	15	8.11	4	8.11	8.10	11	45,084	0.02%
2020/10/08	2	8.10	0	0.00	8.12	2	45,387	0.00%
2020/10/07	17	8.15	0	0.00	8.13	17	45,508	0.04%
2020/10/06	1	8.19	41	8.16	8.20	-40	45,616	-0.09%
2020/10/05	30	8.08	0	0.00	8.04	30	45,516	0.07%
2020/09/30	0	0.00	18	8.07	8.04	-18	45,440	-0.04%
2020/09/29	23	8.05	15	8.04	8.01	8	45,540	0.02%
2020/09/28	37	7.98	6	8.01	8.01	31	45,734	0.07%
2020/09/25	26	7.87	7	7.89	7.89	19	46,005	0.04%
2020/09/24	64	7.90	62	7.90	7.85	2	45,733	0.00%
2020/09/23	23	8.07	75	8.04	8.06	-52	44,757	-0.12%
2020/09/22	14	8.15	20	8.14	8.13	-6	44,048	-0.01%
2020/09/21	48	8.33	10	8.27	8.28	38	43,212	0.09%
2020/09/18	20	8.41	35	8.43	8.31	-15	42,884	-0.03%
2020/09/17	25	8.41	10	8.40	8.40	15	41,655	0.04%
2020/09/16	47	8.44	33	8.45	8.47	14	41,290	0.03%
2020/09/15	41	8.62	10	8.61	8.62	31	40,289	0.08%
2020/09/14	28	8.66	0	0.00	8.63	28	40,420	0.07%
2020/09/11	54	8.70	8	8.75	8.62	46	40,231	0.11%
2020/09/10	67	8.61	86	8.60	8.65	-19	39,297	-0.05%
2020/09/09	76	8.33	15	8.32	8.36	61	36,884	0.17%
2020/09/08	15	8.46	0	0.00	8.45	15	36,512	0.04%
2020/09/07	14	8.43	9	8.41	8.41	5	36,933	0.01%
2020/09/04	1	8.38	14	8.35	8.38	-13	38,212	-0.03%
2020/09/03	10	8.36	8	8.43	8.40	2	38,599	0.01%
2020/09/02	2	8.30	0	0.00	8.34	2	38,812	0.01%
2020/09/01	18	8.36	0	0.00	8.36	18	39,468	0.05%
2020/08/31	6	8.43	11	8.48	8.30	-5	39,875	-0.01%
2020/08/28	0	0.00	11	8.45	8.41	-11	39,284	-0.03%
2020/08/27	18	8.39	1	8.40	8.43	17	39,883	0.04%
2020/08/26	10	8.43	0	0.00	8.46	10	40,019	0.02%
2020/08/25	6	8.50	37	8.41	8.51	-31	40,014	-0.08%
2020/08/24	20	8.25	16	8.25	8.22	4	39,721	0.01%
2020/08/21	18	8.21	10	8.27	8.25	8	39,965	0.02%
2020/08/20	37	8.21	20.1	8.26	8.18	16.9	40,183	0.04%
2020/08/19	10	8.43	38	8.44	8.40	-28	40,685	-0.07%
2020/08/18	11	8.41	0.3	8.46	8.46	10.7	40,535	0.03%
2020/08/17	15	8.48	14.1	8.47	8.46	0.9	40,805	0.00%
2020/08/14	4	8.43	12	8.44	8.41	-8	40,753	-0.02%
2020/08/13	7	8.43	0	0.00	8.43	7	40,902	0.02%
2020/08/12	17	8.45	0	0.00	8.44	17	41,149	0.04%
2020/08/11	54	8.56	2	8.52	8.50	52	41,585	0.13%
2020/08/10	15	8.55	188	8.49	8.53	-173	40,997	-0.42%	大賣/鉅額交易
2020/08/07	2	8.18	22	8.17	8.15	-20	39,631	-0.05%
2020/08/06	0	0.00	16	8.23	8.21	-16	39,490	-0.04%
2020/08/05	5	8.17	53	8.17	8.16	-48	39,496	-0.12%
2020/08/04	19	8.48	19	8.50	8.49	0	38,821	0.00%
2020/08/03	40	8.46	0	0.00	8.44	40	38,395	0.10%
2020/07/31	105	8.54	3	8.52	8.51	102	37,835	0.27%	大買/鉅額交易
2020/07/30	18	8.47	0.6	8.53	8.54	17.4	37,501	0.05%
2020/07/29	59	8.47	0	0.00	8.44	59	37,528	0.16%
2020/07/28	15	8.36	16	8.44	8.38	-1	37,791	0.00%
2020/07/27	2	8.45	16	8.52	8.40	-14	38,070	-0.04%
2020/07/24	5	8.51	2.4	8.54	8.52	2.6	38,291	0.01%
2020/07/23	1	8.62	43	8.65	8.63	-42	38,277	-0.11%
2020/07/22	5	8.67	48.6	8.65	8.64	-43.6	38,702	-0.11%
2020/07/21	63	8.65	52	8.70	8.65	11	38,440	0.03%
2020/07/20	23	8.74	0	0.00	8.74	23	38,054	0.06%
2020/07/17	16	8.79	0	0.00	8.78	16	38,260	0.04%
2020/07/16	0	0.00	4	8.84	8.80	-4	38,797	-0.01%
2020/07/15	5	8.81	62	8.83	8.79	-57	38,897	-0.15%
2020/07/14	21	8.74	3	8.73	8.71	18	39,185	0.05%
2020/07/13	10	8.70	4.7	8.73	8.70	5.3	39,483	0.01%
2020/07/10	56	8.66	20	8.62	8.62	36	39,920	0.09%
2020/07/09	2	8.81	0	0.00	8.78	2	40,131	0.00%
2020/07/08	10	8.78	53	8.77	8.78	-43	40,662	-0.11%
2020/07/07	70	8.80	52	8.75	8.77	18	41,782	0.04%
2020/07/06	15	8.79	48	8.80	8.80	-33	42,079	-0.08%
2020/07/02	20.3	8.64	0	0.00	8.63	20.3	42,285	0.05%
2020/07/01	1	8.59	10	8.62	8.59	-9	42,498	-0.02%
2020/06/29	10	8.54	0	0.00	8.52	10	43,720	0.02%
2020/06/24	15	8.67	0	0.00	8.66	15	43,946	0.03%
2020/06/23	0	0.00	52	8.67	8.66	-52	45,132	-0.12%
2020/06/22	158	8.63	15	8.62	8.63	143	45,343	0.32%	大買/鉅額交易
2020/06/19	15	8.62	0.2	8.64	8.64	14.8	46,017	0.03%
2020/06/17	40	8.64	6	8.68	8.68	34	47,102	0.07%
2020/06/16	0	0.00	29.1	8.62	8.63	-29.1	48,490	-0.06%
2020/06/15	0	0.00	15	8.52	8.47	-15	50,976	-0.03%
2020/06/12	16	8.48	0	0.00	8.53	16	51,696	0.03%
2020/06/11	13	8.64	205	8.84	8.61	-192	52,254	-0.37%	大賣/鉅額交易
2020/06/10	0	0.00	8	9.02	9.01	-8	51,726	-0.02%
2020/06/09	14	8.95	18	8.97	8.96	-4	52,678	-0.01%
2020/06/08	43	8.88	29	8.90	8.94	14	53,104	0.03%
2020/06/05	0	0.00	106.1	8.62	8.72	-106.1	52,782	-0.20%	大賣/鉅額交易
2020/06/04	6	8.60	11	8.56	8.58	-5	52,939	-0.01%
2020/06/03	24	8.52	36	8.52	8.56	-12	53,550	-0.02%
2020/06/02	29	8.38	2	8.38	8.40	27	53,312	0.05%
2020/06/01	8	8.38	22	8.39	8.35	-14	53,423	-0.03%
2020/05/29	48	8.30	65	8.31	8.34	-17	53,363	-0.03%
2020/05/28	10	8.31	0	0.00	8.22	10	52,836	0.02%
2020/05/27	74	8.37	0	0.00	8.32	74	53,558	0.14%
2020/05/26	43	8.32	20	8.28	8.33	23	54,906	0.04%
2020/05/25	92	8.16	26	8.11	8.15	66	55,043	0.12%
2020/05/22	3	8.12	0	0.00	8.10	3	55,130	0.01%
2020/05/20	27	8.20	0	0.00	8.17	27	55,123	0.05%
2020/05/19	10.6	8.18	0	0.00	8.17	10.6	55,017	0.02%
2020/05/18	12	8.09	30	8.08	8.07	-18	54,777	-0.03%
2020/05/15	3	8.17	0	0.00	8.16	3	54,271	0.01%
2020/05/14	34	8.17	11	8.19	8.16	23	54,149	0.04%
2020/05/13	15	8.26	5	8.30	8.28	10	53,948	0.02%
2020/05/12	2	8.32	3	8.32	8.31	-1	54,014	0.00%
2020/05/11	3	8.39	12	8.41	8.39	-9	53,966	-0.02%
2020/05/08	15	8.33	0	8.32	8.29	15	54,135	0.03%
2020/05/07	0	0.00	26	8.23	8.22	-26	53,785	-0.05%
2020/05/06	0	0.00	5	8.27	8.23	-5	53,826	-0.01%
2020/05/05	14	8.24	15	8.31	8.27	-1	54,020	0.00%
2020/05/04	85	8.27	0	0.00	8.27	85	54,374	0.16%
2020/04/30	0	0.00	24.3	8.50	8.54	-24.3	54,518	-0.04%
2020/04/29	134.5	8.43	23	8.42	8.41	111.5	55,001	0.20%	大買/鉅額交易
2020/04/28	0	0.00	67	8.29	8.30	-67	55,026	-0.12%
2020/04/27	34	8.19	46	8.27	8.26	-12	56,778	-0.02%
2020/04/23	34	8.16	0	0.00	8.13	34	56,705	0.06%
2020/04/22	0	0.00	15	8.07	8.10	-15	56,274	-0.03%
2020/04/21	9	8.13	5	8.08	8.08	4	56,167	0.01%
2020/04/20	16	8.35	0	0.00	8.34	16	55,713	0.03%
2020/04/17	2	8.48	27	8.53	8.44	-25	55,694	-0.04%
2020/04/16	2	8.46	15	8.45	8.43	-13	55,293	-0.02%
2020/04/15	16	8.54	1	8.52	8.58	15	54,873	0.03%
2020/04/14	22	8.38	21	8.44	8.47	1	54,785	0.00%
2020/04/13	29	8.45	2	8.33	8.33	27	54,486	0.05%
2020/04/10	79	8.37	279	8.52	8.61	-200	54,364	-0.37%	大賣/鉅額交易
2020/04/09	7	8.10	26	8.09	8.14	-19	53,841	-0.04%
2020/04/08	8	7.86	31	7.86	7.90	-23	53,361	-0.04%
2020/04/07	25	7.76	12	7.83	7.77	13	53,232	0.02%
2020/04/06	1	7.66	121	7.58	7.66	-120	53,024	-0.23%	大賣/鉅額交易
2020/04/01	42	7.66	18	7.66	7.64	24	53,043	0.05%
2020/03/31	78	7.74	0	0.00	7.63	78	52,685	0.15%
2020/03/30	25	7.64	20	7.77	7.81	5	51,718	0.01%
2020/03/27	119	7.88	72	7.96	7.92	47	51,806	0.09%	大買/
2020/03/26	0	0.00	20	7.57	7.66	-20	50,837	-0.04%
2020/03/25	28	7.61	18	7.60	7.61	10	51,139	0.02%
2020/03/24	36	7.39	25	7.46	7.33	11	50,829	0.02%
2020/03/23	15	7.15	0	0.00	7.11	15	51,186	0.03%
2020/03/20	222	7.08	32	7.23	7.34	190	50,872	0.37%	大買/鉅額交易
2020/03/19	164	6.81	0	0.00	6.72	164	50,133	0.33%	大買/鉅額交易
2020/03/18	132.5	7.63	1	7.63	7.46	131.5	49,635	0.27%	大買/鉅額交易
2020/03/17	63	7.76	2	7.78	7.71	61	49,041	0.12%
2020/03/16	55	8.15	0	0.00	8.03	55	48,215	0.11%
2020/03/13	60	8.07	25	8.14	8.36	35	47,606	0.07%
2020/03/12	71.5	8.79	15.5	8.76	8.69	56	46,696	0.12%
2020/03/11	0	0.00	38	9.06	9.03	-38	45,734	-0.08%
2020/03/10	0	0.00	44	8.99	9.00	-44	45,246	-0.10%
2020/03/09	47	8.93	9	8.94	8.90	38	44,571	0.09%
2020/03/06	16	9.18	1	9.12	9.12	15	43,687	0.03%
2020/03/05	135	9.23	47	9.26	9.34	88	43,438	0.20%	大買/
2020/03/04	37	9.11	4	9.08	9.13	33	43,460	0.08%
2020/03/03	50	9.19	0	0.00	9.13	50	43,256	0.12%
2020/03/02	32	9.01	6	9.15	9.07	26	42,953	0.06%
2020/02/27	525	9.40	0	0.00	9.21	525	42,679	1.23%	大買/鉅額交易
2020/02/26	13	9.60	20.5	9.59	9.54	-7.5	41,838	-0.02%
2020/02/25	9	9.74	7	9.72	9.74	2	40,827	0.00%
2020/02/24	26	9.81	6	9.85	9.82	20	41,167	0.05%
2020/02/21	37	9.92	10	9.97	9.90	27	41,083	0.07%
2020/02/20	71	9.99	0	0.00	9.92	71	41,093	0.17%
2020/02/19	15	9.90	6	9.95	9.92	9	41,147	0.02%
2020/02/18	0	0.00	206	9.87	9.86	-206	41,307	-0.50%	大賣/鉅額交易
2020/02/17	8	9.87	5	9.85	9.86	3	41,725	0.01%
2020/02/14	11	9.93	10	9.94	9.91	1	42,029	0.00%
2020/02/12	10	10.00	3.3	9.98	9.98	6.7	43,704	0.02%
2020/02/11	20	9.96	9	9.96	9.94	11	44,485	0.02%
2020/02/10	0	0.00	2	9.76	9.74	-2	46,978	0.00%
2020/02/07	15	9.80	0	0.00	9.78	15	49,330	0.03%
2020/02/06	0	0.00	34.2	9.83	9.89	-34.2	49,701	-0.07%
2020/02/05	1	9.68	0	0.00	9.71	1	49,767	0.00%
2020/02/04	8	9.76	17	9.69	9.78	-9	49,343	-0.02%
2020/02/03	20	9.51	0	0.00	9.60	20	48,826	0.04%
2020/01/31	14	9.81	57	9.81	9.85	-43	47,899	-0.09%
2020/01/30	27	9.94	0	0.00	9.76	27	47,538	0.06%
2020/01/20	1	10.30	0	0.00	10.40	1	45,491	0.00%
2020/01/17	374	10.26	5	10.25	10.25	369	45,253	0.82%	大買/鉅額交易
2020/01/16	2	10.20	27	10.23	10.25	-25	45,160	-0.06%
2020/01/15	11	10.25	0	0.00	10.20	11	45,350	0.02%
2020/01/14	0	0.00	26	10.35	10.30	-26	45,566	-0.06%
2020/01/13	1	10.30	11	10.27	10.30	-10	45,565	-0.02%
2020/01/10	0	0.00	10	10.15	10.15	-10	45,523	-0.02%
2020/01/08	9	10.15	0	0.00	10.10	9	45,928	0.02%
2020/01/07	3	10.17	30	10.15	10.20	-27	45,421	-0.06%
2020/01/06	14	10.20	0	0.00	10.20	14	45,535	0.03%
2020/01/03	10	10.50	0	0.00	10.35	10	45,143	0.02%
2019/12/31	22	10.40	0	0.00	10.35	22	44,636	0.05%
2019/12/27	0.6	10.40	0	0.00	10.40	0.6	44,577	0.00%
2019/12/24	37	10.47	14	10.46	10.40	23	45,353	0.05%
2019/12/23	2	10.60	123	10.60	10.55	-121	44,904	-0.27%	大賣/鉅額交易
2019/12/20	3	10.60	554	10.55	10.60	-551	44,742	-1.23%	大賣/鉅額交易
2019/12/19	18	10.59	67	10.65	10.65	-49	44,643	-0.11%
2019/12/18	17	10.61	51	10.61	10.60	-34	44,751	-0.08%
2019/12/17	75	10.49	7	10.54	10.55	68	45,704	0.15%
2019/12/16	13	10.58	22	10.53	10.50	-9	45,883	-0.02%
2019/12/13	131	10.49	199	10.48	10.45	-68	45,658	-0.15%	大買/大賣/
2019/12/12	0	0.00	50	10.25	10.20	-50	44,329	-0.11%
2019/12/11	1	10.15	3	10.17	10.20	-2	44,201	0.00%
2019/12/10	0	0.00	12	10.31	10.25	-12	44,275	-0.03%
2019/12/09	0	0.00	16	10.25	10.25	-16	44,819	-0.04%
2019/12/06	0	0.00	15	10.10	10.05	-15	45,728	-0.03%
2019/12/05	2	10.10	3	10.10	10.10	-1	47,839	0.00%
2019/12/04	6	10.05	0	0.00	10.10	6	48,174	0.01%
2019/12/03	41	10.06	0	0.00	10.10	41	48,400	0.08%
2019/12/02	11	10.03	21	10.05	10.10	-10	48,589	-0.02%
2019/11/29	25	10.06	0	0.00	10.05	25	48,683	0.05%
2019/11/28	20	10.20	0	0.00	10.15	20	49,167	0.04%
2019/11/26	0.2	10.20	0	0.00	10.20	0.2	50,099	0.00%
2019/11/25	6	10.16	34	10.16	10.20	-28	49,465	-0.06%
2019/11/22	22	10.05	5	10.00	10.00	17	48,784	0.03%
2019/11/21	16	10.00	0	0.00	10.00	16	48,743	0.03%
2019/11/20	11	10.10	0.3	10.05	10.05	10.7	48,173	0.02%
2019/11/19	1	10.15	0	0.00	10.15	1	47,998	0.00%
2019/11/18	0	0.00	13	10.15	10.20	-13	47,937	-0.03%
2019/11/15	2	10.15	17	10.15	10.10	-15	47,870	-0.03%
2019/11/14	1	10.05	5	10.07	10.05	-4	47,716	-0.01%
2019/11/13	18	10.15	22	10.15	10.10	-4	47,560	-0.01%
2019/11/12	0	0.00	55	10.26	10.30	-55	47,519	-0.12%
2019/11/11	148	10.21	65.2	10.17	10.15	82.8	47,159	0.18%	大買/
2019/11/08	33	10.44	32	10.43	10.40	1	46,243	0.00%
2019/11/07	102	10.45	81.3	10.39	10.45	20.7	45,942	0.05%	大買/
2019/11/06	91	10.08	74	10.12	10.10	17	42,989	0.04%
2019/11/05	0	0.00	14	9.88	9.89	-14	40,587	-0.03%
2019/11/04	0	0.00	18	9.80	9.80	-18	40,332	-0.04%
2019/11/01	0	0.00	5	9.62	9.70	-5	40,087	-0.01%
2019/10/31	2	9.64	10	9.69	9.62	-8	40,410	-0.02%
2019/10/30	0	0.00	10	9.71	9.66	-10	40,497	-0.02%
2019/10/25	15	9.77	1	9.75	9.75	14	40,340	0.03%
2019/10/24	2	9.76	9	9.79	9.79	-7	40,351	-0.02%
2019/10/23	12	9.79	0	0.00	9.77	12	40,248	0.03%
2019/10/22	12	9.81	7.6	9.83	9.82	4.4	40,140	0.01%
2019/10/21	12	9.67	18	9.76	9.73	-6	39,861	-0.02%
2019/10/18	27	9.76	5	9.72	9.69	22	39,841	0.06%
2019/10/17	11	9.75	15	9.78	9.78	-4	39,595	-0.01%
2019/10/16	0	0.00	16.2	9.73	9.72	-16.2	39,677	-0.04%
2019/10/15	20	9.59	17	9.58	9.60	3	40,026	0.01%
2019/10/14	0	0.00	23	9.56	9.59	-23	40,051	-0.06%
2019/10/09	42	9.49	43	9.49	9.45	-1	40,006	0.00%
2019/10/08	0	0.00	51	9.52	9.52	-51	40,003	-0.13%
2019/10/07	15	9.38	30	9.38	9.38	-15	39,967	-0.04%
2019/10/04	0	0.00	10	9.37	9.34	-10	40,660	-0.02%
2019/10/03	10	9.34	18	9.34	9.34	-8	40,819	-0.02%
2019/10/02	20	9.42	45	9.42	9.44	-25	40,926	-0.06%
2019/10/01	15	9.49	0	0.00	9.50	15	40,671	0.04%
2019/09/27	36	9.46	30	9.44	9.39	6	40,549	0.01%
2019/09/26	25	9.59	16	9.64	9.56	9	40,278	0.02%
2019/09/25	0	0.00	37	9.57	9.55	-37	40,406	-0.09%
2019/09/24	29	9.61	6	9.61	9.61	23	40,807	0.06%
2019/09/23	51	9.76	0	0.00	9.71	51	40,785	0.13%
2019/09/20	36	9.77	40	9.77	9.68	-4	41,505	-0.01%
2019/09/19	10	9.73	15	9.70	9.70	-5	39,672	-0.01%
2019/09/18	3.1	9.80	34	9.79	9.76	-30.9	39,332	-0.08%
2019/09/17	11	9.66	19	9.73	9.67	-8	38,792	-0.02%
2019/09/16	15	9.87	40	9.84	9.82	-25	38,642	-0.06%
2019/09/12	20	9.86	40	9.88	9.81	-20	38,940	-0.05%
2019/09/11	50	9.82	20	9.86	9.86	30	39,299	0.08%
2019/09/10	34	9.84	34	9.83	9.90	0	38,551	0.00%
2019/09/09	58	9.63	100	9.67	9.78	-42	37,065	-0.11%
2019/09/06	0	0.00	2	9.32	9.34	-2	34,995	-0.01%
2019/09/05	0	0.00	50	9.33	9.34	-50	34,806	-0.14%
2019/09/04	5	9.27	34	9.28	9.31	-29	34,810	-0.08%
2019/09/03	20	9.29	3	9.28	9.27	17	35,150	0.05%
2019/09/02	10	9.29	78	9.29	9.30	-68	35,213	-0.19%
2019/08/30	24	9.13	28	9.17	9.20	-4	34,698	-0.01%
2019/08/29	3	8.95	30	8.95	8.93	-27	34,205	-0.08%
2019/08/28	0	0.00	17	8.93	8.95	-17	34,592	-0.05%
2019/08/27	0	0.00	10	8.83	8.87	-10	35,332	-0.03%
2019/08/26	7	8.80	0	0.00	8.80	7	36,156	0.02%
2019/08/22	0	0.00	2	8.89	8.82	-2	36,305	-0.01%
2019/08/21	2	8.83	0	0.00	8.84	2	36,780	0.01%
2019/08/19	0	0.00	21	8.92	8.93	-21	36,687	-0.06%
2019/08/16	17	8.85	13	8.90	8.88	4	36,712	0.01%
2019/08/15	16	8.84	0	0.00	8.82	16	36,536	0.04%
2019/08/14	9	9.02	0	0.00	8.97	9	36,598	0.02%
2019/08/13	30	9.05	0	0.00	8.97	30	36,357	0.08%
2019/08/12	35	9.08	10	9.12	9.12	25	36,229	0.07%
2019/08/08	0	0.00	4	8.79	8.80	-4	35,955	-0.01%
2019/08/07	10	8.71	0.1	8.74	8.68	9.9	36,258	0.03%
2019/08/06	6	8.63	1	8.73	8.71	5	36,895	0.01%
2019/08/05	34	8.88	0	0.00	8.80	34	37,103	0.09%
2019/08/02	4	8.87	0	0.00	8.87	4	37,273	0.01%
2019/08/01	3	8.99	0	0.00	8.99	3	37,937	0.01%
2019/07/31	3	9.08	5	9.09	9.04	-2	38,026	-0.01%
2019/07/30	6.5	9.10	0.2	9.11	9.11	6.3	37,998	0.02%
2019/07/29	4	9.14	6.1	9.15	9.17	-2.1	38,504	-0.01%
2019/07/26	10	9.11	0	0.00	9.11	10	38,865	0.03%
2019/07/25	5	9.12	0	0.00	9.18	5	39,075	0.01%
2019/07/24	3	9.13	0	0.00	9.12	3	39,296	0.01%
2019/07/23	1	9.18	2	9.23	9.11	-1	39,436	0.00%
2019/07/22	0	0.00	13	9.23	9.19	-13	39,560	-0.03%
2019/07/19	1	9.12	0	0.00	9.11	1	39,488	0.00%
2019/07/18	6	9.02	2	9.05	9.02	4	39,734	0.01%
2019/07/17	1	9.17	20	9.08	9.09	-19	39,562	-0.05%
2019/07/16	0	0.00	200	9.28	9.27	-200	38,837	-0.51%	大賣/鉅額交易
2019/07/15	3	9.32	0	0.00	9.29	3	38,721	0.01%
2019/07/12	16	9.36	0	0.00	9.35	16	38,688	0.04%
2019/07/11	7	9.40	17	9.39	9.41	-10	38,973	-0.03%
2019/07/10	47	9.49	17	9.49	9.50	30	39,153	0.08%
2019/07/09	17	9.49	2.5	9.51	9.46	14.5	38,911	0.04%
2019/07/08	0	0.00	91	9.51	9.52	-91	38,920	-0.23%
2019/07/05	0	0.00	5	9.46	9.50	-5	38,816	-0.01%
2019/07/04	0	0.00	55	9.46	9.46	-55	39,474	-0.14%
2019/07/03	3	9.37	6	9.37	9.33	-3	39,863	-0.01%
2019/07/02	42	9.42	0	0.00	9.42	42	40,526	0.10%
2019/07/01	17.9	9.50	12	9.52	9.48	5.9	40,712	0.01%
2019/06/28	21	9.43	24	9.45	9.43	-3	40,737	-0.01%
2019/06/27	10	9.34	42	9.32	9.34	-32	41,268	-0.08%
2019/06/26	0	0.00	5	9.17	9.17	-5	41,511	-0.01%
2019/06/25	1	9.11	0	0.00	9.12	1	41,998	0.00%
2019/06/24	0	0.00	3	9.17	9.17	-3	42,562	-0.01%
2019/06/21	0	0.00	23.4	9.16	9.12	-23.4	43,072	-0.05%
2019/06/20	0	0.00	23	9.14	9.13	-23	43,243	-0.05%
2019/06/19	6	9.05	55	9.05	9.07	-49	43,126	-0.11%
2019/06/18	0	0.00	16	8.94	8.95	-16	42,477	-0.04%
2019/06/17	0	0.00	1	8.92	8.90	-1	42,618	0.00%
2019/06/14	30	8.87	42	8.95	8.87	-12	43,228	-0.03%
2019/06/13	13	8.88	0	0.00	8.89	13	43,283	0.03%
2019/06/12	61	8.91	9	8.90	8.93	52	43,972	0.12%
2019/06/11	3	8.90	82	8.96	8.99	-79	43,828	-0.18%
2019/06/10	7	8.86	45	8.83	8.84	-38	43,276	-0.09%
2019/06/06	10	8.74	0	0.00	8.75	10	43,085	0.02%
2019/06/05	70	8.91	1	8.86	8.86	69	42,845	0.16%
2019/06/04	0	0.00	29	8.93	8.94	-29	42,688	-0.07%
2019/06/03	58	8.87	12	8.88	8.91	46	42,460	0.11%
2019/05/31	15	8.71	3	8.69	8.78	12	41,705	0.03%
2019/05/30	0	0.00	7	8.50	8.50	-7	40,937	-0.02%
2019/05/29	1	8.48	11	8.45	8.43	-10	41,151	-0.02%
2019/05/28	0	0.00	1	8.47	8.43	-1	41,619	0.00%
2019/05/27	0	0.00	1	8.42	8.42	-1	41,423	0.00%
2019/05/24	22	8.42	0.1	8.43	8.42	21.9	41,609	0.05%
2019/05/22	54	8.52	38	8.52	8.50	16	41,779	0.04%
2019/05/21	10	8.45	2	8.50	8.59	8	41,880	0.02%
2019/05/20	4	8.37	0	0.00	8.38	4	41,621	0.01%
2019/05/17	16	8.36	0	0.00	8.33	16	42,092	0.04%
2019/05/16	20.8	8.35	2	8.51	8.36	18.8	43,160	0.04%
2019/05/15	31	8.50	12	8.49	8.47	19	43,263	0.04%
2019/05/14	17	8.47	2	8.49	8.47	15	43,481	0.03%
2019/05/13	2	8.60	0	0.00	8.61	2	43,068	0.00%
2019/05/10	20	8.83	11	8.84	8.77	9	43,133	0.02%
2019/05/09	1	8.86	21	8.84	8.81	-20	43,189	-0.05%
2019/05/08	0	0.00	10	8.70	8.70	-10	42,796	-0.02%
2019/05/07	1	8.78	3	8.77	8.75	-2	42,663	0.00%
2019/05/06	0	0.00	5	8.73	8.71	-5	42,695	-0.01%
2019/05/03	0	0.00	10	8.88	8.89	-10	42,589	-0.02%
2019/05/02	6	8.81	0	0.00	8.82	6	42,246	0.01%
2019/04/30	1	8.74	0	0.00	8.74	1	42,068	0.00%
2019/04/29	20.5	8.77	0	0.00	8.76	20.5	42,121	0.05%
2019/04/26	2	8.75	0	0.00	8.76	2	42,199	0.00%
2019/04/25	0	0.00	20	8.80	8.78	-20	42,145	-0.05%
2019/04/24	17	8.79	2	8.80	8.77	15	42,569	0.04%
2019/04/23	2	8.78	8	8.81	8.82	-6	42,842	-0.01%
2019/04/22	24	8.79	0	0.00	8.78	24	43,796	0.05%
2019/04/18	2	8.74	6.1	8.74	8.66	-4.1	44,281	-0.01%
2019/04/17	0	0.00	25	8.74	8.73	-25	44,580	-0.06%
2019/04/16	18	8.62	0	0.00	8.63	18	44,347	0.04%
2019/04/15	16	8.73	0	0.00	8.71	16	45,008	0.04%
2019/04/12	10	8.75	0	0.00	8.75	10	46,363	0.02%
2019/04/11	30	8.84	14	8.82	8.80	16	47,484	0.03%
2019/04/10	0	0.00	12	8.80	8.81	-12	47,949	-0.03%
2019/04/09	16	8.75	50	8.74	8.72	-34	47,674	-0.07%
2019/04/08	24	8.77	0	0.00	8.75	24	47,245	0.05%
2019/04/03	45	8.77	0	0.00	8.81	45	46,409	0.10%
2019/04/02	3	8.78	0	0.00	8.77	3	46,021	0.01%
2019/04/01	33	8.87	1.1	8.81	8.81	31.9	45,601	0.07%
2019/03/29	41.6	8.90	100	8.90	9.08	-58.4	44,443	-0.13%
2019/03/28	33	8.58	8	8.60	8.58	25	44,024	0.06%
2019/03/27	10	8.71	47	8.73	8.68	-37	44,080	-0.08%
2019/03/26	6	8.87	351	8.86	8.82	-345	44,236	-0.78%	大賣/鉅額交易
2019/03/25	318	8.93	5	8.90	8.92	313	44,665	0.70%	大買/鉅額交易
2019/03/22	50	9.15	5	9.12	9.12	45	44,129	0.10%
2019/03/21	18	9.23	0	0.00	9.27	18	44,442	0.04%
2019/03/20	15	9.26	3	9.32	9.31	12	44,872	0.03%
2019/03/19	12	9.30	41	9.25	9.32	-29	44,809	-0.06%
2019/03/18	0	0.00	32	9.19	9.19	-32	44,949	-0.07%
2019/03/15	13	9.10	43	9.16	9.10	-30	45,129	-0.07%
2019/03/14	4	9.11	0	0.00	9.08	4	44,554	0.01%
2019/03/13	12	9.11	0	0.00	9.11	12	45,045	0.03%
2019/03/12	5	9.15	20.2	9.18	9.15	-15.2	45,199	-0.03%
2019/03/11	8	9.09	38	9.09	9.11	-30	45,223	-0.07%
2019/03/08	33	8.98	0	0.00	9.01	33	45,444	0.07%
2019/03/07	97	9.09	0	0.00	9.08	97	45,655	0.21%
2019/03/06	0	0.00	27	9.16	9.13	-27	45,847	-0.06%
2019/03/05	39.3	9.13	0	0.00	9.11	39.3	45,903	0.09%
2019/03/04	43	9.18	110	9.22	9.20	-67	45,699	-0.15%	大賣/
2019/02/27	17	9.16	64	9.24	9.23	-47	45,536	-0.10%
2019/02/26	1	9.16	0	0.00	9.16	1	45,084	0.00%
2019/02/25	270	9.21	0	0.00	9.23	270	44,678	0.60%	大買/鉅額交易
2019/02/22	13	9.13	16	9.18	9.18	-3	44,513	-0.01%
2019/02/21	60	9.12	43	9.12	9.16	17	44,442	0.04%
2019/02/20	52	9.11	5	9.13	9.09	47	44,217	0.11%
2019/02/19	13	9.09	10	9.09	9.11	3	43,897	0.01%
2019/02/18	42	9.13	5	9.09	9.14	37	43,681	0.08%
2019/02/15	44	9.03	314.4	9.09	9.09	-270.4	43,231	-0.63%	大賣/鉅額交易
2019/02/14	64	8.73	15	8.78	8.80	49	42,118	0.12%
2019/02/13	270	8.74	23.1	8.69	8.69	246.9	41,841	0.59%	大買/鉅額交易
2019/02/12	23	8.65	23	8.69	8.68	0	41,319	0.00%
2019/02/11	341	8.61	325	8.70	8.68	16	41,393	0.04%	大買/大賣/
2019/01/30	13	8.68	6.7	8.69	8.69	6.3	40,921	0.02%
2019/01/29	83	8.64	60	8.68	8.69	23	40,541	0.06%
2019/01/28	3	8.58	14	8.59	8.60	-11	39,865	-0.03%
2019/01/25	54	8.54	10	8.54	8.57	44	39,865	0.11%
2019/01/24	30	8.47	25	8.52	8.57	5	39,709	0.01%
2019/01/21	4	8.50	50	8.51	8.50	-46	40,351	-0.11%
2019/01/18	61	8.45	0	0.00	8.45	61	40,516	0.15%
2019/01/17	0	0.00	21	8.51	8.52	-21	40,884	-0.05%
2019/01/16	43	8.44	0	0.00	8.42	43	41,239	0.10%
2019/01/15	4	8.35	19	8.51	8.54	-15	40,904	-0.04%
2019/01/14	30	8.45	0	0.00	8.39	30	40,495	0.07%
2019/01/11	31	8.80	15	8.80	8.71	16	39,928	0.04%
2019/01/10	19	8.88	4	8.89	8.91	15	39,543	0.04%
2019/01/09	20	8.88	15	8.93	8.91	5	39,883	0.01%
2019/01/08	32	8.90	8	8.86	8.87	24	39,606	0.06%
2019/01/07	21	8.88	48	8.79	8.93	-27	39,810	-0.07%
2019/01/04	53	8.32	15	8.31	8.30	38	39,561	0.10%
2019/01/03	43	8.60	20	8.59	8.56	23	40,083	0.06%
2019/01/02	214	8.85	0	0.00	8.75	214	39,012	0.55%	大買/鉅額交易
2018/12/28	332	8.99	0	0.00	8.97	332	38,583	0.86%	大買/鉅額交易
2018/12/27	11	9.08	0	0.00	9.09	11	39,255	0.03%
2018/12/25	0	0.00	5	9.10	9.09	-5	39,660	-0.01%
2018/12/24	10	9.13	12	9.20	9.23	-2	40,347	0.00%
2018/12/22	29	9.05	0	0.00	9.05	29	40,702	0.07%
2018/12/21	15	8.97	0	0.00	8.97	15	41,263	0.04%
2018/12/20	6	9.06	4	9.03	9.03	2	40,396	0.00%
2018/12/19	39.4	9.17	32	9.12	9.16	7.4	40,083	0.02%
2018/12/18	47	9.32	55	9.23	9.31	-8	39,485	-0.02%
2018/12/17	9	9.56	5	9.54	9.53	4	39,095	0.01%
2018/12/14	88	9.60	14.1	9.64	9.55	73.9	40,532	0.18%
2018/12/13	7	9.72	0	0.00	9.70	7	40,882	0.02%
2018/12/12	20	9.71	0	0.00	9.77	20	41,460	0.05%
2018/12/11	71	9.75	5	9.74	9.71	66	42,933	0.15%
2018/12/10	17	9.91	0	0.00	9.90	17	42,595	0.04%
2018/12/07	12	10.05	6	10.05	10.00	6	42,565	0.01%
2018/12/06	3	10.15	0	0.00	10.05	3	42,585	0.01%
2018/12/05	14	10.24	4	10.20	10.20	10	43,058	0.02%
2018/12/04	3	10.43	0	0.00	10.40	3	43,105	0.01%
2018/12/03	1	10.50	11	10.50	10.50	-10	43,161	-0.02%
2018/11/30	0	0.00	2	10.40	10.45	-2	43,210	0.00%
2018/11/29	0	0.00	10	10.45	10.35	-10	42,899	-0.02%
2018/11/28	1.6	10.35	2	10.35	10.35	-0.4	42,847	0.00%
2018/11/26	6	10.23	2.1	10.20	10.30	3.9	44,674	0.01%
2018/11/23	2	10.15	0	0.00	10.10	2	44,803	0.00%
2018/11/22	0	0.00	0.7	10.25	10.20	-0.7	44,945	0.00%
2018/11/21	0.1	10.25	0.7	10.25	10.25	-0.6	45,183	0.00%
2018/11/20	5	10.35	0	0.00	10.30	5	45,404	0.01%
2018/11/19	1	10.35	5	10.36	10.30	-4	45,482	-0.01%
2018/11/16	0	0.00	1	10.30	10.30	-1	45,615	0.00%
2018/11/15	3	10.35	0	0.00	10.30	3	45,842	0.01%
2018/11/14	2	10.20	0	0.00	10.35	2	46,057	0.00%
2018/11/13	5.9	10.15	0	0.00	10.15	5.9	45,985	0.01%
2018/11/12	3	10.12	5	10.15	10.20	-2	45,819	0.00%
2018/11/09	10.3	10.30	0	0.00	10.30	10.3	45,701	0.02%
2018/11/08	0.9	10.40	12	10.41	10.40	-11.1	45,926	-0.02%
2018/11/07	15	10.27	0	0.00	10.30	15	45,729	0.03%
2018/11/06	10	10.25	0	0.00	10.20	10	46,356	0.02%
2018/11/05	0	0.00	1	10.15	10.15	-1	47,635	0.00%
2018/11/02	2	10.10	18	10.16	10.20	-16	47,800	-0.03%
2018/10/31	60	10.28	1	10.35	10.15	59	47,867	0.12%
2018/10/30	60	9.89	0	0.00	10.15	60	47,039	0.13%
2018/10/29	0	0.00	0.3	9.87	9.86	-0.3	46,828	0.00%
2018/10/26	3	9.67	50.7	9.66	9.75	-47.7	46,915	-0.10%
2018/10/25	15	9.78	106.1	9.81	9.81	-91.1	46,573	-0.20%	大賣/
2018/10/24	3.7	10.06	15	10.05	10.00	-11.3	46,282	-0.02%
2018/10/23	0	0.00	2	10.15	10.15	-2	45,910	0.00%
2018/10/22	1.7	10.18	0	0.00	10.25	1.7	45,703	0.00%
2018/10/19	25	10.09	7	10.09	10.15	18	45,802	0.04%
2018/10/18	14	10.34	2	10.25	10.25	12	45,402	0.03%
2018/10/17	121	10.32	39.8	10.30	10.35	81.2	45,649	0.18%	大買/
2018/10/16	0	0.00	2	10.40	10.40	-2	45,260	0.00%
2018/10/15	11	10.40	0	0.00	10.35	11	45,018	0.02%
2018/10/12	256	10.40	0	0.00	10.60	256	44,498	0.58%	大買/鉅額交易
2018/10/11	141	10.55	4	10.55	10.45	137	43,471	0.32%	大買/鉅額交易
2018/10/09	0	0.00	19	11.47	11.60	-19	41,170	-0.05%
2018/10/08	3	11.43	2	11.55	11.60	1	40,844	0.00%
2018/10/05	9	11.62	204	11.55	11.45	-195	40,841	-0.48%	大賣/鉅額交易
2018/10/04	9	11.72	37.4	11.67	11.75	-28.4	39,802	-0.07%
2018/10/03	3	11.70	6.3	11.70	11.70	-3.3	39,837	-0.01%
2018/10/02	7	11.74	20	11.75	11.75	-13	39,838	-0.03%
2018/10/01	1.9	11.93	0	0.00	11.90	1.9	39,312	0.00%
2018/09/27	2	11.80	15	11.80	11.90	-13	38,821	-0.03%
2018/09/26	0	11.85	0	0.00	11.85	0	38,871	0.00%
2018/09/25	40	11.90	0	0.00	11.85	40	39,209	0.10%
2018/09/21	10	11.85	3	11.83	11.85	7	39,002	0.02%
2018/09/20	16	11.77	38	11.74	11.75	-22	38,532	-0.06%
2018/09/19	71	12.18	10	12.15	12.15	61	36,837	0.17%
2018/09/18	4	12.15	21	12.21	12.15	-17	35,764	-0.05%
2018/09/17	25	12.07	13	12.07	12.15	12	34,785	0.03%
2018/09/14	59	12.06	3	12.10	12.10	56	33,079	0.17%
2018/09/13	2	12.00	0	0.00	12.05	2	32,854	0.01%
2018/09/11	59	11.72	0	0.00	11.85	59	32,918	0.18%
2018/09/10	0	0.00	2	11.95	12.00	-2	32,176	-0.01%
2018/09/07	1	11.95	0	0.00	12.00	1	32,194	0.00%
2018/09/06	10	12.00	0	0.00	11.95	10	32,061	0.03%
2018/09/05	1	12.15	1	12.15	12.10	0	31,783	0.00%
2018/09/04	6	12.12	105	12.20	12.25	-99	32,055	-0.31%	大賣/
2018/09/03	0	0.00	6	12.12	12.15	-6	31,875	-0.02%
2018/08/31	4	12.15	3	12.20	12.15	1	31,735	0.00%
2018/08/30	6	11.97	0	0.00	11.95	6	30,168	0.02%
2018/08/29	5	11.95	0	0.00	12.05	5	30,242	0.02%
2018/08/28	3	12.00	10	11.95	11.95	-7	30,365	-0.02%
2018/08/27	0	0.00	2	11.90	12.00	-2	30,600	-0.01%
2018/08/24	2	11.80	3	11.75	11.80	-1	30,481	0.00%
2018/08/23	8	11.90	0	0.00	11.90	8	31,149	0.03%
2018/08/22	3	11.82	0	0.00	11.85	3	32,573	0.01%
2018/08/21	2	11.80	2	11.80	11.80	0	32,600	0.00%
2018/08/20	2	11.70	0	0.00	11.65	2	32,580	0.01%
2018/08/17	2	11.70	0	0.00	11.65	2	32,853	0.01%
2018/08/16	2	11.60	0	0.00	11.65	2	33,080	0.01%
2018/08/14	7	11.86	0	0.00	11.85	7	33,308	0.02%
2018/08/13	41	11.90	3	11.88	11.90	38	33,159	0.11%
2018/08/10	7	11.81	1	11.60	11.85	6	32,601	0.02%
2018/08/09	3	11.37	10	11.50	11.35	-7	31,475	-0.02%
2018/08/08	0	0.00	2	11.55	11.55	-2	31,500	-0.01%
2018/08/06	10	11.40	0	0.00	11.35	10	31,648	0.03%
2018/08/02	1	11.30	0	0.00	11.30	1	32,770	0.00%
2018/07/31	1	11.50	9	11.49	11.60	-8	32,935	-0.02%
2018/07/26	4	11.40	152	11.36	11.40	-148	32,980	-0.45%	大賣/鉅額交易
2018/07/25	3	11.40	3	11.45	11.40	0	32,975	0.00%
2018/07/24	8	11.43	3	11.50	11.40	5	33,526	0.01%
2018/07/23	0	0.00	1	11.65	11.65	-1	33,232	0.00%
2018/07/20	1	11.50	0	0.00	11.50	1	33,629	0.00%
2018/07/19	0	0.00	1	11.65	11.65	-1	35,138	0.00%
2018/07/18	0	0.00	4	11.60	11.60	-4	36,870	-0.01%
2018/07/16	0	0.00	1	11.50	11.50	-1	37,914	0.00%
2018/07/13	0.5	11.60	83	11.65	11.65	-82.5	38,301	-0.22%
2018/07/11	2	11.27	0	0.00	11.25	2	38,470	0.01%
2018/07/10	2	11.55	3	11.60	11.60	-1	38,446	0.00%
2018/07/09	6	11.33	7	11.43	11.50	-1	38,796	0.00%
2018/07/06	20	11.05	1	11.00	11.05	19	40,353	0.05%
2018/07/05	2	11.20	5	11.15	11.15	-3	40,483	-0.01%
2018/07/04	0	0.00	1	11.15	11.10	-1	40,848	0.00%
2018/07/03	19	11.35	4	11.35	11.20	15	40,882	0.04%
2018/07/02	1	11.65	15	11.70	11.60	-14	40,346	-0.03%
2018/06/29	2	11.70	0	0.00	11.75	2	40,210	0.00%
2018/06/26	0	0.00	30	11.80	11.90	-30	42,297	-0.07%
2018/06/25	0	0.00	20	11.90	11.90	-20	42,783	-0.05%
2018/06/22	0	0.00	2	11.85	11.85	-2	43,370	0.00%
2018/06/21	10	11.83	0	0.00	11.80	10	44,035	0.02%
2018/06/20	3	11.75	4	11.75	11.75	-1	45,332	0.00%
2018/06/14	3	12.00	3	11.95	11.95	0	48,910	0.00%
2018/06/13	10	12.00	21.6	12.00	12.00	-11.6	50,199	-0.02%
2018/06/12	5	11.90	0	0.00	11.95	5	50,460	0.01%
2018/06/11	2	12.10	30	12.15	12.05	-28	50,923	-0.05%
2018/06/08	0	0.00	50	12.15	12.20	-50	51,662	-0.10%
2018/06/05	1	12.15	1	12.20	12.20	0	55,657	0.00%
2018/06/04	2	12.10	2	12.10	12.15	0	55,709	0.00%
2018/06/01	0	0.00	30	12.00	12.00	-30	56,141	-0.05%
2018/05/31	10	11.90	280	11.90	12.00	-270	57,423	-0.47%	大賣/鉅額交易
2018/05/30	30	11.80	0	0.00	12.00	30	57,647	0.05%
2018/05/28	50	12.10	11	12.05	12.00	39	58,851	0.07%
2018/05/23	1	12.10	0	0.00	12.00	1	67,302	0.00%
2018/05/21	0	0.00	11	12.10	12.15	-11	73,667	-0.01%
2018/05/17	16	12.10	0	0.00	12.05	16	74,068	0.02%
2018/05/16	1	12.15	1	12.20	12.20	0	74,729	0.00%
2018/05/15	2	12.13	0	0.00	12.10	2	76,455	0.00%
2018/05/14	1	12.25	0	0.00	12.25	1	76,657	0.00%
2018/05/11	30	12.36	100	12.30	12.30	-70	76,486	-0.09%
2018/05/10	10	12.46	25	12.52	12.35	-15	76,456	-0.02%
2018/05/09	0	0.00	5	12.30	12.25	-5	76,055	-0.01%
2018/05/08	0	0.00	7	12.25	12.30	-7	76,043	-0.01%
2018/05/07	0	0.00	5	12.20	12.20	-5	76,149	-0.01%
2018/05/04	0	0.00	21	12.15	12.15	-21	76,184	-0.03%
2018/04/30	0	0.00	17	11.97	12.15	-17	76,843	-0.02%
2018/04/27	45	11.91	22	11.90	11.95	23	76,515	0.03%
2018/04/26	1	11.90	8.6	11.93	11.90	-7.6	76,925	-0.01%
2018/04/25	43	12.08	49	12.00	12.05	-6	77,387	-0.01%
2018/04/23	27	12.47	121.9	12.51	12.50	-94.9	76,353	-0.12%	大賣/
2018/04/20	5	12.25	35	12.20	12.20	-30	74,715	-0.04%
2018/04/19	6	12.03	18	12.08	12.10	-12	74,131	-0.02%
2018/04/18	20	12.00	44	12.02	12.05	-24	74,100	-0.03%
2018/04/17	2	11.83	0.1	11.80	11.90	1.9	74,621	0.00%
2018/04/16	8	11.96	68	11.99	11.90	-60	75,534	-0.08%
2018/04/13	24	12.07	24	12.05	12.05	0	75,648	0.00%
2018/04/12	6	11.94	26	11.99	12.00	-20	76,276	-0.03%
2018/04/11	168	12.03	33.1	12.09	12.10	134.9	76,066	0.18%	大買/鉅額交易
2018/04/10	33	11.65	4	11.73	11.70	29	74,583	0.04%
2018/04/09	15	11.48	32	11.45	11.50	-17	74,250	-0.02%
2018/04/03	15	11.33	0	0.00	11.35	15	73,735	0.02%
2018/04/02	102	11.60	1	11.45	11.45	101	73,602	0.14%	大買/鉅額交易
2018/03/31	0	0.00	1	11.55	11.55	-1	73,438	0.00%
2018/03/30	5	11.52	5	11.52	11.50	0	74,239	0.00%
2018/03/29	106	11.10	12	11.09	11.05	94	73,396	0.13%	大買/
2018/03/28	11	11.36	0	0.00	11.35	11	72,392	0.02%
2018/03/27	13	11.64	3	11.60	11.60	10	72,344	0.01%
2018/03/26	8	11.28	4	11.31	11.50	4	72,679	0.01%
2018/03/23	40	11.31	8	11.33	11.35	32	72,680	0.04%
2018/03/22	83	11.66	3.3	11.60	11.55	79.7	72,183	0.11%
2018/03/21	15	11.80	6	11.83	11.85	9	70,772	0.01%
2018/03/20	49	11.85	33	11.88	11.80	16	70,878	0.02%
2018/03/19	214	12.29	86	12.30	12.25	128	70,252	0.18%	大買/鉅額交易
2018/03/16	75	12.48	11.3	12.37	12.70	63.7	70,388	0.09%
2018/03/15	186	12.39	15	12.31	12.30	171	69,300	0.25%	大買/鉅額交易
2018/03/14	11	12.45	9.5	12.42	12.40	1.5	69,304	0.00%
2018/03/13	21	12.66	7.2	12.60	12.60	13.8	68,713	0.02%
2018/03/12	27	12.64	205	12.66	12.70	-178	68,374	-0.26%	大賣/鉅額交易
2018/03/09	0	0.00	15	11.90	11.90	-15	65,351	-0.02%
2018/03/08	2	11.95	20	12.00	11.90	-18	65,839	-0.03%
2018/03/07	0	0.00	1	11.95	11.85	-1	65,748	0.00%
2018/03/06	1	11.85	1	11.85	11.85	0	66,140	0.00%
2018/03/05	23	11.81	15	11.93	11.65	8	65,921	0.01%
2018/03/02	26	12.01	13	12.01	12.05	13	65,370	0.02%
2018/03/01	6	12.20	24.2	12.14	12.20	-18.2	65,118	-0.03%
2018/02/27	35	12.00	3	12.08	12.05	32	64,192	0.05%
2018/02/26	11	12.09	36	12.07	12.05	-25	63,188	-0.04%
2018/02/23	59	12.16	111.4	12.20	12.05	-52.4	62,146	-0.08%	大賣/
2018/02/22	27	11.75	121	11.58	11.85	-94	60,587	-0.16%	大賣/
2018/02/21	60	11.27	31	11.14	11.15	29	60,252	0.05%
2018/02/12	328	10.98	154.1	11.04	11.05	173.9	60,868	0.29%	大買/大賣/鉅額交易
2018/02/09	2	9.95	0	0.00	10.05	2	56,880	0.00%
2018/02/08	0	0.00	2	10.25	10.15	-2	56,411	0.00%
2018/02/07	20	10.15	0	0.00	10.20	20	56,274	0.04%
2018/02/06	17	10.01	0	0.00	9.91	17	55,621	0.03%
2018/02/05	1	10.50	10	10.45	10.50	-9	53,935	-0.02%
2018/02/02	0	0.00	3	10.60	10.65	-3	53,585	-0.01%
2018/01/31	0	0.00	7	10.60	10.70	-7	53,268	-0.01%
2018/01/30	0	10.70	0	0.00	10.70	0	52,866	0.00%
2018/01/29	7	10.80	10	10.80	10.80	-3	52,656	-0.01%
2018/01/26	15	10.80	0	0.00	10.80	15	52,344	0.03%
2018/01/25	4	10.80	0	0.00	10.80	4	52,384	0.01%
2018/01/23	0	0.00	2	10.70	10.70	-2	52,575	0.00%
2018/01/22	0	0.00	1.1	10.75	10.75	-1.1	52,998	0.00%
2018/01/19	0	0.00	11.4	10.74	10.80	-11.4	55,073	-0.02%
2018/01/18	3	10.75	0.4	10.65	10.75	2.6	55,212	0.00%
2018/01/15	1	10.65	0	0.00	10.65	1	54,272	0.00%
2018/01/12	20	10.55	0	0.00	10.65	20	54,075	0.04%
2018/01/11	50	10.60	22	10.60	10.55	28	53,753	0.05%
2018/01/10	34	10.86	54	10.95	10.85	-20	52,985	-0.04%
2018/01/09	0.2	10.75	0	0.00	10.80	0.2	51,787	0.00%
2018/01/08	4	10.73	10	10.75	10.75	-6	51,388	-0.01%
2018/01/05	1	10.55	12	10.60	10.60	-11	50,317	-0.02%
2018/01/03	0	0.00	12	10.55	10.55	-12	50,173	-0.02%
2018/01/02	100	10.50	0	0.00	10.50	100	49,878	0.20%