新光金 (2888)-永豐金-桃盛券商分點個股進出

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
8.95
漲跌
▲0.03
漲幅
+0.34%
成交量
25,982張
產業
上市金融類股
1274人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新光金 (2888)籌碼相關－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/05/22	3	8.96	5	8.96	8.95	-2	46,707	0.00%
2024/05/21	24	8.91	1	8.98	8.92	23	46,506	0.05%
2024/05/20	5	9.03	40	9.06	9.04	-35	46,029	-0.08%
2024/05/17	1	9.03	0	0.00	9.03	1	45,859	0.00%
2024/05/16	0	0.00	38	9.05	9.05	-38	45,805	-0.08%
2024/05/15	6	9.00	118.4	9.02	9.03	-112.4	45,680	-0.25%	大賣/鉅額交易
2024/05/14	66	8.92	35	8.94	8.93	31	45,203	0.07%
2024/05/13	3	8.96	1	8.98	8.99	2	44,780	0.00%
2024/05/10	42	8.94	36	9.03	9.07	6	44,245	0.01%
2024/05/09	272	9.02	208	8.91	8.86	64	43,059	0.15%	大買/大賣/
2024/05/08	2	8.81	25.5	8.86	8.93	-23.5	41,563	-0.06%
2024/05/07	2	8.81	37	8.84	8.84	-35	41,016	-0.09%
2024/05/06	87	8.96	293.5	8.98	8.95	-206.5	40,372	-0.51%	大賣/鉅額交易
2024/05/03	2	8.69	39	8.79	8.66	-37	37,880	-0.10%
2024/05/02	1	8.66	0	0.00	8.66	1	36,918	0.00%
2024/04/30	9	8.65	1	8.61	8.63	8	36,501	0.02%
2024/04/29	23	8.67	65	8.64	8.76	-42	35,706	-0.12%
2024/04/26	11	8.37	4	8.35	8.35	7	33,592	0.02%
2024/04/25	8	8.31	0	0.00	8.35	8	33,729	0.02%
2024/04/24	4	8.35	45	8.40	8.39	-41	34,132	-0.12%
2024/04/23	10	8.32	16	8.36	8.37	-6	34,449	-0.02%
2024/04/22	0	0.00	34	8.24	8.26	-34	34,525	-0.10%
2024/04/19	49	8.10	54	8.14	8.07	-5	34,855	-0.01%
2024/04/18	8	8.19	10	8.17	8.22	-2	34,799	-0.01%
2024/04/17	1	8.11	1	8.10	8.12	0	34,774	0.00%
2024/04/16	18	8.09	0	0.00	8.05	18	34,753	0.05%
2024/04/15	1	8.19	2	8.20	8.19	-1	34,260	0.00%
2024/04/11	11.1	8.39	1	8.36	8.36	10.1	33,823	0.03%
2024/04/10	29	8.46	5	8.47	8.39	24	33,514	0.07%
2024/04/09	0	0.00	1	8.16	8.16	-1	32,367	0.00%
2024/04/03	23	8.04	0	0.00	8.03	23	31,801	0.07%
2024/04/02	21	8.07	1	8.08	8.07	20	31,732	0.06%
2024/04/01	0	0.00	6	8.12	8.12	-6	31,792	-0.02%
2024/03/29	1	8.08	0	0.00	8.07	1	31,883	0.00%
2024/03/28	20	8.08	0	0.00	8.06	20	31,804	0.06%
2024/03/27	5	8.09	1	8.13	8.12	4	31,321	0.01%
2024/03/26	1	8.08	10	8.15	8.08	-9	31,237	-0.03%
2024/03/25	101.2	8.09	48.7	8.10	8.08	52.5	31,263	0.17%	大買/
2024/03/22	5	8.11	60	8.12	8.13	-55	31,364	-0.18%
2024/03/21	0	0.00	29	8.13	8.17	-29	31,149	-0.09%
2024/03/20	22	8.04	69	8.06	8.03	-47	31,175	-0.15%
2024/03/19	10.3	8.14	1	8.12	8.12	9.3	30,743	0.03%
2024/03/18	7	8.24	0	0.00	8.25	7	30,096	0.02%
2024/03/14	15	8.44	0	0.00	8.42	15	30,030	0.05%
2024/03/13	45	8.33	12	8.33	8.31	33	29,746	0.11%
2024/03/12	6	8.28	0	0.00	8.31	6	29,552	0.02%
2024/03/11	10	8.26	10.5	8.20	8.25	-0.5	29,530	0.00%
2024/03/08	3	8.18	23.1	8.24	8.18	-20.1	29,363	-0.07%
2024/03/07	14	8.16	0	0.00	8.12	14	28,848	0.05%
2024/03/06	5	8.11	4	8.18	8.20	1	28,842	0.00%
2024/03/05	76.5	8.14	6.8	8.16	8.10	69.7	28,944	0.24%
2024/03/04	34	8.19	0	0.00	8.18	34	28,494	0.12%
2024/03/01	51	8.23	0	0.00	8.22	51	28,151	0.18%
2024/02/29	6	8.22	0	0.00	8.29	6	28,403	0.02%
2024/02/27	38	8.26	2.5	8.26	8.25	35.5	28,829	0.12%
2024/02/26	17.3	8.32	1.2	8.34	8.31	16.1	28,398	0.06%
2024/02/23	10	8.36	1	8.33	8.33	9	28,338	0.03%
2024/02/22	7	8.40	2	8.40	8.41	5	28,649	0.02%
2024/02/21	8	8.40	3	8.41	8.39	5	28,704	0.02%
2024/02/20	18	8.41	0	0.00	8.41	18	28,700	0.06%
2024/02/19	5	8.43	1.2	8.44	8.47	3.8	28,765	0.01%
2024/02/16	11	8.31	0	0.00	8.30	11	28,875	0.04%
2024/02/15	10	8.35	10	8.36	8.33	0	28,432	0.00%
2024/02/05	8	8.41	50	8.40	8.41	-42	28,268	-0.15%
2024/02/02	8	8.44	0	0.00	8.45	8	28,107	0.03%
2024/02/01	24	8.47	0	0.00	8.48	24	28,014	0.09%
2024/01/31	17	8.41	1	8.45	8.40	16	27,929	0.06%
2024/01/30	5	8.53	0	0.00	8.52	5	27,756	0.02%
2024/01/29	15	8.64	0	0.00	8.65	15	27,732	0.05%
2024/01/26	0	0.00	10	8.62	8.62	-10	27,779	-0.04%
2024/01/25	10	8.54	0	0.00	8.57	10	27,779	0.04%
2024/01/24	5	8.50	5	8.53	8.51	0	27,600	0.00%
2024/01/23	0	0.00	5	8.49	8.51	-5	27,508	-0.02%
2024/01/22	10	8.42	0	0.00	8.46	10	27,603	0.04%
2024/01/19	6	8.33	0	0.00	8.42	6	27,456	0.02%
2024/01/18	12	8.34	0	0.00	8.35	12	27,164	0.04%
2024/01/17	7.3	8.48	2	8.56	8.45	5.3	26,562	0.02%
2024/01/16	19	8.63	0	0.00	8.60	19	25,617	0.07%
2024/01/15	77	8.73	20	8.73	8.75	57	25,075	0.23%
2024/01/12	17	8.84	20	8.88	8.92	-3	25,042	-0.01%
2024/01/11	0	0.00	15	8.85	8.83	-15	24,611	-0.06%
2024/01/09	11	8.75	0	0.00	8.72	11	24,463	0.04%
2024/01/08	2	8.82	5	8.87	8.81	-3	24,350	-0.01%
2024/01/05	0	0.00	10	8.78	8.75	-10	24,187	-0.04%
2024/01/04	0	0.00	10	8.76	8.71	-10	24,636	-0.04%
2024/01/03	13	8.73	5	8.71	8.74	8	24,902	0.03%
2023/12/29	10	8.82	5	8.83	8.85	5	24,755	0.02%
2023/12/28	0	0.00	5	8.87	8.88	-5	25,290	-0.02%
2023/12/27	0	0.00	5	8.86	8.87	-5	25,500	-0.02%
2023/12/26	3	8.74	0	0.00	8.77	3	25,423	0.01%
2023/12/25	10	8.70	10	8.70	8.69	0	25,339	0.00%
2023/12/22	0	0.00	6	8.72	8.69	-6	25,432	-0.02%
2023/12/21	2	8.70	36	8.71	8.70	-34	25,525	-0.13%
2023/12/20	12	8.71	0	0.00	8.69	12	25,506	0.05%
2023/12/19	13	8.69	1	8.67	8.68	12	25,529	0.05%
2023/12/18	17	8.78	14	8.76	8.77	3	25,942	0.01%
2023/12/15	13	8.85	15	8.85	8.83	-2	26,174	-0.01%
2023/12/14	1	8.79	1	8.78	8.78	0	25,982	0.00%
2023/12/13	1	8.65	0	0.00	8.66	1	25,700	0.00%
2023/12/12	3	8.66	0	0.00	8.68	3	26,086	0.01%
2023/12/11	33	8.63	1	8.71	8.71	32	26,011	0.12%
2023/12/08	14.2	8.82	0	0.00	8.84	14.2	25,361	0.06%
2023/12/07	15	8.83	2	8.84	8.83	13	25,319	0.05%
2023/12/06	10	8.88	1	8.89	8.86	9	25,853	0.03%
2023/12/05	19	8.89	0	0.00	8.88	19	25,961	0.07%
2023/12/04	1	8.95	0	0.00	8.95	1	25,904	0.00%
2023/12/01	31	8.95	7	8.94	8.94	24	26,188	0.09%
2023/11/29	1	9.05	2	9.02	9.02	-1	25,800	0.00%
2023/11/27	2	9.02	0	0.00	9.03	2	26,276	0.01%
2023/11/24	19	9.11	20	9.10	9.09	-1	26,208	0.00%
2023/11/23	0	0.00	20	9.03	9.04	-20	25,719	-0.08%
2023/11/22	5	9.05	3	9.04	9.04	2	26,193	0.01%
2023/11/21	2.5	9.07	5	9.11	9.10	-2.5	26,275	-0.01%
2023/11/20	0	0.00	3	9.02	9.06	-3	25,938	-0.01%
2023/11/17	0	0.00	50	9.06	9.05	-50	25,940	-0.19%
2023/11/15	0	0.00	6	8.98	9.00	-6	25,988	-0.02%
2023/11/14	2	8.84	0	0.00	8.85	2	26,016	0.01%
2023/11/13	14	8.82	100.1	8.81	8.85	-86.1	26,364	-0.33%
2023/11/10	3	8.92	0	0.00	8.92	3	26,559	0.01%
2023/11/09	5	8.94	0	0.00	8.96	5	26,990	0.02%
2023/11/06	1	9.05	12	9.06	9.03	-11	31,346	-0.04%
2023/11/03	2	8.91	5	8.87	8.98	-3	31,535	-0.01%
2023/11/02	8	8.87	14	8.83	8.82	-6	31,883	-0.02%
2023/11/01	3	8.70	23	8.71	8.75	-20	32,227	-0.06%
2023/10/31	3	8.71	0	0.00	8.69	3	33,107	0.01%
2023/10/30	4	8.72	62	8.71	8.70	-58	34,386	-0.17%
2023/10/27	3	8.79	3	8.85	8.78	0	35,554	0.00%
2023/10/26	17	8.78	38	8.78	8.78	-21	37,735	-0.06%
2023/10/25	0.2	8.90	1	8.88	8.88	-0.8	39,039	0.00%
2023/10/24	0	0.00	1	8.88	8.87	-1	42,041	0.00%
2023/10/23	19	8.82	0	0.00	8.80	19	44,201	0.04%
2023/10/20	25	8.81	0	0.00	8.80	25	44,813	0.06%
2023/10/19	5	8.94	0	0.00	8.97	5	44,338	0.01%
2023/10/18	9	8.98	18	8.99	8.99	-9	44,367	-0.02%
2023/10/17	25.7	9.03	0.2	9.12	9.00	25.5	44,485	0.06%
2023/10/12	0	0.00	705	9.16	9.20	-705	47,303	-1.49%	大賣/鉅額交易
2023/10/11	5	9.12	5	9.12	9.16	0	47,512	0.00%
2023/10/05	10	9.00	0	0.00	9.00	10	47,913	0.02%
2023/10/04	44.2	8.96	0	0.00	8.94	44.2	48,230	0.09%
2023/10/03	51	9.10	0	0.00	9.07	51	47,944	0.11%
2023/10/02	13	9.19	7	9.20	9.19	6	48,083	0.01%
2023/09/27	11	9.18	0	0.00	9.17	11	48,559	0.02%
2023/09/26	10	9.21	0	0.00	9.20	10	49,267	0.02%
2023/09/25	60	9.28	0	0.00	9.27	60	49,304	0.12%
2023/09/22	0	0.00	90	9.23	9.25	-90	49,866	-0.18%
2023/09/21	16	9.30	20	9.36	9.28	-4	50,284	-0.01%
2023/09/20	10	9.41	0	0.00	9.41	10	50,170	0.02%
2023/09/19	108	9.55	0	0.00	9.52	108	50,234	0.21%	大買/鉅額交易
2023/09/18	6	9.48	22	9.53	9.52	-16	50,495	-0.03%
2023/09/15	0	0.00	2	9.52	9.52	-2	50,797	0.00%
2023/09/14	2	9.47	0	0.00	9.49	2	50,748	0.00%
2023/09/13	0.3	9.44	8	9.45	9.44	-7.7	51,160	-0.02%
2023/09/12	7	9.39	87	9.37	9.44	-80	53,059	-0.15%
2023/09/11	2	9.38	0	0.00	9.38	2	53,998	0.00%
2023/09/08	0	0.00	1	9.52	9.56	-1	54,350	0.00%
2023/09/07	3	9.45	0	0.00	9.46	3	55,842	0.01%
2023/09/06	21	9.49	0	0.00	9.46	21	59,662	0.04%
2023/09/04	2	9.61	11	9.60	9.60	-9	62,127	-0.01%
2023/09/01	0	0.00	7	9.52	9.57	-7	63,673	-0.01%
2023/08/30	1	9.59	0	0.00	9.55	1	69,257	0.00%
2023/08/29	22	9.50	101	9.50	9.53	-79	69,360	-0.11%	大賣/
2023/08/25	0	0.00	5	9.39	9.35	-5	70,055	-0.01%
2023/08/22	1	9.35	0	0.00	9.33	1	70,944	0.00%
2023/08/21	0	0.00	5	9.44	9.35	-5	71,026	-0.01%
2023/08/18	0	0.00	10	9.32	9.39	-10	71,123	-0.01%
2023/08/17	16.3	9.20	0	0.00	9.26	16.3	71,026	0.02%
2023/08/16	0	0.00	15	9.30	9.31	-15	70,980	-0.02%
2023/08/15	5	9.29	0	0.00	9.29	5	71,147	0.01%
2023/08/14	37.5	9.40	0	0.00	9.32	37.5	72,074	0.05%
2023/08/11	90.5	9.64	27	9.71	9.64	63.5	71,384	0.09%
2023/08/10	206	9.92	222	9.93	9.81	-16	70,839	-0.02%	大買/大賣/
2023/08/09	3	9.70	0	0.00	9.71	3	68,931	0.00%
2023/08/08	0	9.72	4	9.71	9.70	-4	69,377	-0.01%
2023/08/07	15	9.74	0	9.74	9.73	15	68,940	0.02%
2023/08/04	72	9.68	143	9.76	9.69	-71	68,644	-0.10%	大賣/
2023/08/02	20.5	9.66	43	9.62	9.64	-22.5	68,067	-0.03%
2023/08/01	15	9.78	51	9.77	9.83	-36	66,801	-0.05%
2023/07/31	257	9.91	66	9.91	9.63	191	65,437	0.29%	大買/鉅額交易
2023/07/28	93	9.62	71	9.59	9.58	22	63,414	0.03%
2023/07/27	707	9.66	67	9.59	9.73	640	61,937	1.03%	大買/鉅額交易
2023/07/26	7	9.36	16.3	9.38	9.38	-9.3	59,018	-0.02%
2023/07/25	4	9.10	0	0.00	9.18	4	56,996	0.01%
2023/07/24	0	0.00	21	9.07	9.12	-21	56,308	-0.04%
2023/07/21	1	9.13	0	0.00	9.14	1	56,098	0.00%
2023/07/19	15	9.09	16	9.12	9.10	-1	55,568	0.00%
2023/07/18	12	9.19	7	9.29	9.12	5	55,284	0.01%
2023/07/17	6.1	9.14	16	9.23	9.21	-9.9	54,482	-0.02%
2023/07/14	6	8.99	22	8.99	9.03	-16	53,020	-0.03%
2023/07/13	2	8.93	16.2	8.94	8.92	-14.2	52,451	-0.03%
2023/07/12	0	0.00	45	8.94	8.94	-45	52,284	-0.09%
2023/07/11	0	0.00	38	8.89	8.92	-38	52,131	-0.07%
2023/07/10	0	0.00	17	8.80	8.71	-17	51,918	-0.03%
2023/07/07	23.2	8.62	100	8.64	8.62	-76.8	51,592	-0.15%
2023/07/06	37	8.79	1	8.83	8.76	36	51,112	0.07%
2023/07/05	28	8.85	18	8.86	8.86	10	50,605	0.02%
2023/07/04	36	8.86	7	8.86	8.83	29	50,398	0.06%
2023/07/03	6	8.94	0	0.00	8.93	6	49,860	0.01%
2023/06/30	24	8.92	3	8.96	8.90	21	49,957	0.04%
2023/06/29	4	8.98	1	8.98	8.96	3	49,752	0.01%
2023/06/28	12	9.01	5	9.03	9.00	7	49,584	0.01%
2023/06/27	5	9.05	20	9.02	9.00	-15	49,266	-0.03%
2023/06/26	7	9.04	0	0.00	9.03	7	49,108	0.01%
2023/06/21	3	9.00	15	9.01	9.01	-12	48,729	-0.02%
2023/06/19	0.2	9.00	77.4	9.01	9.01	-77.2	48,293	-0.16%
2023/06/16	28	8.86	0	0.00	9.04	28	48,090	0.06%
2023/06/15	14	8.96	171	9.00	8.98	-157	46,600	-0.34%	大賣/鉅額交易
2023/06/14	36	9.03	0	0.00	9.04	36	46,331	0.08%
2023/06/13	84.1	9.15	24	9.13	9.10	60.1	46,407	0.13%
2023/06/12	491.3	9.27	432	9.30	9.29	59.3	45,455	0.13%	大買/大賣/
2023/06/09	290	9.05	127.8	9.04	8.96	162.2	42,198	0.38%	大買/大賣/鉅額交易
2023/06/08	7	9.19	0	0.00	9.11	7	41,306	0.02%
2023/06/07	101	9.24	12.9	9.09	9.22	88.1	40,824	0.22%	大買/
2023/06/06	68	9.04	39	9.03	9.03	29	39,210	0.07%
2023/06/05	59	9.11	110.4	9.13	9.14	-51.4	37,597	-0.14%	大賣/
2023/06/02	0	0.00	41	8.54	8.55	-41	33,128	-0.12%
2023/06/01	67	8.51	0	0.00	8.50	67	32,895	0.20%
2023/05/31	20	8.62	2	8.64	8.62	18	32,302	0.06%
2023/05/29	2	8.53	13	8.55	8.63	-11	31,641	-0.03%
2023/05/26	2.1	8.43	150	8.43	8.42	-147.9	31,467	-0.47%	大賣/鉅額交易
2023/05/25	7	8.47	0	0.00	8.45	7	31,133	0.02%
2023/05/24	2	8.51	0	0.00	8.56	2	30,982	0.01%
2023/05/23	10	8.63	10	8.58	8.60	0	30,593	0.00%
2023/05/22	200.5	8.65	25	8.67	8.67	175.5	30,436	0.58%	大買/鉅額交易
2023/05/19	10	8.65	28.8	8.67	8.66	-18.8	30,099	-0.06%
2023/05/18	0	0.00	47	8.62	8.65	-47	29,542	-0.16%
2023/05/17	1	8.39	0	0.00	8.50	1	28,265	0.00%
2023/05/16	0.3	8.41	0.7	8.37	8.39	-0.4	27,703	0.00%
2023/05/15	10	8.26	0	0.00	8.25	10	27,519	0.04%
2023/05/12	20	8.18	0	0.00	8.20	20	27,545	0.07%
2023/05/11	0	0.00	9	8.42	8.47	-9	26,682	-0.03%
2023/05/09	2	8.50	0	0.00	8.52	2	26,853	0.01%
2023/05/08	2	8.41	0	0.00	8.42	2	26,776	0.01%
2023/05/04	14	8.39	0	0.00	8.42	14	27,504	0.05%
2023/05/03	0	0.00	1	8.41	8.42	-1	27,612	0.00%
2023/04/28	2	8.37	30	8.35	8.38	-28	28,512	-0.10%
2023/04/27	0	0.00	21	8.34	8.35	-21	28,665	-0.07%
2023/04/26	5	8.35	0	0.00	8.39	5	28,737	0.02%
2023/04/25	6	8.42	0	0.00	8.40	6	28,834	0.02%
2023/04/24	1	8.42	4	8.41	8.48	-3	28,905	-0.01%
2023/04/20	10	8.45	4	8.45	8.46	6	29,297	0.02%
2023/04/19	2	8.50	1	8.52	8.49	1	29,639	0.00%
2023/04/18	1	8.56	0	0.00	8.52	1	29,505	0.00%
2023/04/17	1	8.57	0	0.00	8.57	1	29,678	0.00%
2023/04/14	0	0.00	6	8.56	8.58	-6	29,507	-0.02%
2023/04/13	10	8.50	61	8.49	8.50	-51	29,317	-0.17%
2023/04/11	0	0.00	13	8.54	8.56	-13	29,337	-0.04%
2023/04/07	0	0.00	2	8.48	8.50	-2	29,289	-0.01%
2023/03/31	5	8.43	2	8.44	8.42	3	28,774	0.01%
2023/03/30	0.1	8.40	0	0.00	8.43	0.1	28,565	0.00%
2023/03/29	5	8.41	45	8.42	8.42	-40	28,231	-0.14%
2023/03/27	1	8.29	20	8.29	8.27	-19	27,939	-0.07%
2023/03/23	5	8.26	0.1	8.28	8.29	4.9	27,958	0.02%
2023/03/22	1	8.20	16	8.24	8.26	-15	28,043	-0.05%
2023/03/21	0	0.00	43	8.17	8.15	-43	28,106	-0.15%
2023/03/20	47	7.98	0	0.00	7.99	47	27,804	0.17%
2023/03/17	9	8.07	0	0.00	8.02	9	27,441	0.03%
2023/03/16	138.1	8.02	1	8.10	8.01	137.1	26,704	0.51%	大買/鉅額交易
2023/03/15	51	8.19	0	0.00	8.17	51	25,834	0.20%
2023/03/14	22	8.24	0	0.00	8.22	22	25,259	0.09%
2023/03/13	55	8.40	26	8.36	8.40	29	24,627	0.12%
2023/03/10	34.5	8.58	0	0.00	8.54	34.5	24,004	0.14%
2023/03/09	12.6	8.71	0	0.00	8.70	12.6	23,518	0.05%
2023/03/08	76	8.72	0	0.00	8.74	76	24,187	0.31%
2023/03/07	1	8.73	0	0.00	8.77	1	24,699	0.00%
2023/03/06	2	8.75	0	0.00	8.73	2	24,897	0.01%
2023/03/03	2	8.71	0	0.00	8.73	2	24,869	0.01%
2023/03/02	4	8.70	0	0.00	8.71	4	25,186	0.02%
2023/03/01	4	8.78	12	8.77	8.75	-8	25,431	-0.03%
2023/02/24	0	0.00	11.1	8.84	8.89	-11.1	25,080	-0.04%
2023/02/23	2	8.77	0	0.00	8.76	2	24,640	0.01%
2023/02/22	1	8.75	0	0.00	8.75	1	24,757	0.00%
2023/02/21	1	8.78	10	8.78	8.79	-9	24,864	-0.04%
2023/02/20	0	0.00	1	8.81	8.82	-1	25,293	0.00%
2023/02/17	1	8.75	0	0.00	8.75	1	25,642	0.00%
2023/02/16	32	8.71	1	8.73	8.70	31	26,130	0.12%
2023/02/15	2	8.69	0	0.00	8.71	2	27,066	0.01%
2023/02/13	5	8.61	0	0.00	8.62	5	27,484	0.02%
2023/02/10	6	8.64	0	0.00	8.66	6	27,497	0.02%
2023/02/09	0.3	8.74	0	0.00	8.72	0.3	27,312	0.00%
2023/02/08	8	8.75	0	0.00	8.75	8	27,351	0.03%
2023/02/07	9	8.75	15	8.73	8.75	-6	27,215	-0.02%
2023/02/06	1	8.77	0	0.00	8.75	1	26,965	0.00%
2023/02/03	2.9	8.86	0	0.00	8.83	2.9	26,877	0.01%
2023/02/02	2	8.93	0	0.00	8.95	2	26,606	0.01%
2023/01/31	1	8.98	0	0.00	8.99	1	26,286	0.00%
2023/01/30	0	0.00	86	9.02	9.04	-86	26,180	-0.33%
2023/01/17	0	0.00	2	8.96	8.97	-2	25,676	-0.01%
2023/01/16	5	8.92	2	8.96	8.91	3	25,638	0.01%
2023/01/13	0	0.00	200	8.89	8.90	-200	25,597	-0.78%	大賣/鉅額交易
2023/01/11	1	8.82	0	0.00	8.81	1	25,862	0.00%
2023/01/10	0	0.00	21	8.93	8.97	-21	25,663	-0.08%
2023/01/09	12	8.95	17	8.96	8.96	-5	25,997	-0.02%
2023/01/06	2	8.89	2	8.88	8.88	0	25,868	0.00%
2023/01/05	1	8.86	3	8.86	8.88	-2	26,538	-0.01%
2022/12/30	0	0.00	7	8.84	8.77	-7	26,879	-0.03%
2022/12/29	0	0.00	1	8.78	8.78	-1	26,743	0.00%
2022/12/27	0	0.00	1	8.77	8.78	-1	26,995	0.00%
2022/12/26	0	0.00	4	8.75	8.75	-4	27,340	-0.01%
2022/12/21	0	0.00	4	8.75	8.70	-4	28,957	-0.01%
2022/12/19	5	8.75	7	8.80	8.80	-2	29,858	-0.01%
2022/12/14	0	0.00	30	8.75	8.76	-30	29,923	-0.10%
2022/12/13	3	8.75	6	8.75	8.64	-3	29,838	-0.01%
2022/12/09	0	0.00	20	8.69	8.71	-20	30,216	-0.07%
2022/12/07	2	8.80	0	0.00	8.77	2	30,453	0.01%
2022/12/06	0	0.00	10	8.81	8.77	-10	30,445	-0.03%
2022/12/05	2	8.83	0.8	8.87	8.84	1.3	30,549	0.00%
2022/12/01	30	8.95	5	8.97	8.90	25	31,231	0.08%
2022/11/30	0	0.00	15	8.86	8.91	-15	31,044	-0.05%
2022/11/29	5	8.81	8	8.84	8.85	-3	30,398	-0.01%
2022/11/25	0	0.00	5	8.69	8.71	-5	30,592	-0.02%
2022/11/24	2	8.69	6	8.72	8.73	-4	31,224	-0.01%
2022/11/23	13	8.70	6	8.66	8.71	7	31,255	0.02%
2022/11/22	52	8.57	0	0.00	8.61	52	31,224	0.17%
2022/11/18	5	8.52	0	0.00	8.54	5	31,418	0.02%
2022/11/17	0	0.00	1	8.50	8.50	-1	31,376	0.00%
2022/11/16	0	0.00	1	8.66	8.51	-1	31,344	0.00%
2022/11/15	0	0.00	16	8.60	8.67	-16	31,073	-0.05%
2022/11/14	2	8.59	40	8.60	8.60	-38	30,721	-0.12%
2022/11/11	30	8.48	83	8.52	8.53	-53	30,284	-0.18%
2022/11/10	5	8.27	5	8.30	8.30	0	29,659	0.00%
2022/11/09	0	0.00	3.1	8.29	8.30	-3.1	29,578	-0.01%
2022/11/07	0	0.00	10	8.17	8.20	-10	29,489	-0.03%
2022/11/03	15	8.05	0	0.00	8.04	15	30,322	0.05%
2022/11/02	0	0.00	18	8.13	8.12	-18	30,744	-0.06%
2022/11/01	5	8.04	0	0.00	8.12	5	30,904	0.02%
2022/10/31	17	8.10	0	0.00	8.00	17	31,061	0.05%
2022/10/27	9	8.03	0	0.00	8.02	9	31,230	0.03%
2022/10/26	5	8.00	12	8.00	8.01	-7	31,279	-0.02%
2022/10/25	12.4	7.93	0	0.00	7.95	12.4	31,326	0.04%
2022/10/24	2	8.01	2	7.95	7.91	0	31,419	0.00%
2022/10/21	3	7.96	1	8.00	7.99	2	31,392	0.01%
2022/10/20	41	7.78	0	0.00	8.07	41	31,800	0.13%
2022/10/19	4	7.93	0	0.00	7.93	4	31,462	0.01%
2022/10/18	13	7.88	5	7.96	7.97	8	31,353	0.03%
2022/10/17	6	7.83	0	0.00	7.88	6	31,337	0.02%
2022/10/14	4	8.03	0	0.00	8.00	4	31,307	0.01%
2022/10/13	27.1	8.02	30	8.00	7.96	-2.9	31,567	-0.01%
2022/10/12	1	8.16	1	8.18	8.15	0	30,983	0.00%
2022/10/11	17.5	8.14	0	0.00	8.14	17.5	31,010	0.06%
2022/10/07	10	8.26	0	0.00	8.28	10	30,992	0.03%
2022/10/06	10	8.27	10	8.28	8.30	0	31,046	0.00%
2022/10/05	10	8.23	5	8.23	8.24	5	31,404	0.02%
2022/10/04	1	8.15	3	8.15	8.12	-2	31,878	-0.01%
2022/10/03	8	8.11	0	0.00	8.09	8	31,750	0.03%
2022/09/30	6	8.20	14	8.23	8.21	-8	31,715	-0.03%
2022/09/29	1	8.34	2,532	8.31	8.30	-2,531	31,721	-7.98%	大賣/鉅額交易
2022/09/28	2,517.4	8.25	0	0.00	8.12	2,517.4	31,491	7.99%	大買/鉅額交易
2022/09/27	9	8.30	58.1	8.30	8.29	-49.1	31,327	-0.16%
2022/09/26	23	8.37	30	8.36	8.34	-7	31,649	-0.02%
2022/09/23	51	8.48	40	8.49	8.51	11	32,115	0.03%
2022/09/22	1	8.47	102	8.50	8.48	-101	32,663	-0.31%	大賣/鉅額交易
2022/09/20	0.9	8.65	0	0.00	8.69	0.9	33,538	0.00%
2022/09/16	0	0.00	11	8.66	8.69	-11	34,704	-0.03%
2022/09/15	2	8.55	7	8.61	8.60	-5	34,622	-0.01%
2022/09/14	1	8.57	0	0.00	8.57	1	34,857	0.00%
2022/09/12	72	8.67	2	8.66	8.69	70	36,213	0.19%
2022/09/08	2	8.48	0	0.00	8.57	2	37,092	0.01%
2022/09/07	30	8.41	3	8.42	8.38	27	37,618	0.07%
2022/09/06	2	8.53	0	0.00	8.51	2	37,689	0.01%
2022/09/05	10	8.50	8	8.53	8.51	2	38,016	0.01%
2022/09/02	28	8.55	0	0.00	8.51	28	38,767	0.07%
2022/09/01	31	8.62	0	0.00	8.61	31	39,236	0.08%
2022/08/31	43	8.74	1	8.82	8.79	42	38,841	0.11%
2022/08/30	2	8.83	0	0.00	8.83	2	39,461	0.01%
2022/08/29	13	8.90	0	0.00	8.88	13	42,649	0.03%
2022/08/26	8	9.01	5	9.02	9.01	3	47,918	0.01%
2022/08/25	4	8.93	20	8.93	8.93	-16	48,114	-0.03%
2022/08/23	0	0.00	22	8.93	8.91	-22	49,112	-0.04%
2022/08/19	100	8.94	7	8.98	9.02	93	51,059	0.18%
2022/08/18	110	8.98	0	0.00	8.96	110	51,578	0.21%	大買/鉅額交易
2022/08/17	0	0.00	3	9.04	9.04	-3	53,463	-0.01%
2022/08/16	0	0.00	5	8.94	8.95	-5	53,651	-0.01%
2022/08/15	7	8.95	2	8.94	8.95	5	54,233	0.01%
2022/08/12	5	8.96	53	8.95	8.97	-48	54,512	-0.09%
2022/08/11	2	8.87	32.4	8.97	8.99	-30.4	54,772	-0.06%
2022/08/10	2.9	8.73	4	8.77	8.80	-1.1	55,062	0.00%
2022/08/09	53	8.64	38	8.71	8.73	15	55,541	0.03%
2022/08/08	3	8.50	0	0.00	8.61	3	56,466	0.01%
2022/08/05	5	8.57	17	8.56	8.59	-12	56,981	-0.02%
2022/08/04	17	8.45	1	8.50	8.49	16	58,067	0.03%
2022/08/03	5	8.45	0	0.00	8.52	5	58,694	0.01%
2022/08/01	0	0.00	10	8.64	8.65	-10	61,675	-0.02%
2022/07/28	1	8.48	40	8.51	8.51	-39	63,549	-0.06%
2022/07/27	41.9	8.40	0	0.00	8.42	41.9	65,552	0.06%
2022/07/25	0	0.00	12	8.50	8.49	-12	66,490	-0.02%
2022/07/22	0	0.00	37	8.47	8.47	-37	68,067	-0.05%
2022/07/21	0	0.00	20	8.34	8.46	-20	69,959	-0.03%
2022/07/20	42	8.55	20	8.54	8.46	22	70,382	0.03%
2022/07/19	3	8.50	34	8.49	8.52	-31	70,859	-0.04%
2022/07/18	2	8.42	12	8.45	8.47	-10	72,872	-0.01%
2022/07/15	23	8.34	0	0.00	8.33	23	74,374	0.03%
2022/07/13	2.3	8.34	2.5	8.40	8.43	-0.2	79,976	0.00%
2022/07/12	26.2	8.23	0	0.00	8.20	26.2	80,388	0.03%
2022/07/11	7	8.42	0	0.00	8.45	7	80,410	0.01%
2022/07/08	11	8.57	0	0.00	8.51	11	81,294	0.01%
2022/07/07	2	8.44	0	0.00	8.51	2	81,778	0.00%
2022/07/06	3	8.39	0	0.00	8.43	3	82,277	0.00%
2022/07/04	31.4	8.35	0	0.00	8.33	31.4	84,107	0.04%
2022/07/01	23.4	8.54	0	0.00	8.50	23.4	86,184	0.03%
2022/06/30	5	8.83	15	8.84	8.76	-10	87,110	-0.01%
2022/06/29	1	8.89	1	8.89	8.90	0	90,879	0.00%
2022/06/28	11	8.89	5	8.89	8.92	6	92,317	0.01%
2022/06/27	280	9.25	72	9.25	9.23	208	91,803	0.23%	大買/鉅額交易
2022/06/24	101	9.17	12	9.18	9.17	89	91,209	0.10%	大買/
2022/06/23	2	9.07	0	0.00	9.07	2	91,297	0.00%
2022/06/22	26	9.06	11	9.15	9.10	15	91,643	0.02%
2022/06/21	15	9.16	8	9.14	9.14	7	91,689	0.01%
2022/06/20	640	8.99	7	9.00	8.94	633	92,378	0.69%	大買/鉅額交易
2022/06/17	17	9.03	3	9.08	9.07	14	91,737	0.02%
2022/06/16	465	9.15	0	0.00	9.10	465	91,466	0.51%	大買/鉅額交易
2022/06/15	116	9.18	11	9.19	9.18	105	92,698	0.11%	大買/鉅額交易
2022/06/14	4	9.21	30	9.22	9.22	-26	93,094	-0.03%
2022/06/13	85	9.16	10	9.16	9.16	75	93,345	0.08%
2022/06/10	20	9.35	2	9.32	9.38	18	93,130	0.02%
2022/06/09	10	9.59	2	9.60	9.61	8	92,708	0.01%
2022/06/08	1,534	9.55	4	9.63	9.55	1,530	93,020	1.64%	大買/鉅額交易
2022/06/07	109.1	9.69	9	9.74	9.61	100.1	92,692	0.11%	大買/
2022/06/06	47	9.64	17	9.75	9.87	30	90,564	0.03%
2022/06/02	357	9.15	2	9.16	9.15	355	87,021	0.41%	大買/鉅額交易
2022/06/01	3	9.23	4	9.23	9.21	-1	89,855	0.00%
2022/05/31	30	9.21	1	9.24	9.27	29	90,894	0.03%
2022/05/30	3	9.25	52	9.18	9.26	-49	91,438	-0.05%
2022/05/27	1	8.92	75	8.95	8.95	-74	92,655	-0.08%
2022/05/26	64	8.81	32	8.81	8.78	32	95,550	0.03%
2022/05/25	139	8.75	6.2	8.81	8.76	132.8	96,315	0.14%	大買/鉅額交易
2022/05/24	9	8.91	5	9.01	8.89	4	96,368	0.00%
2022/05/23	28	8.90	11	8.98	8.92	17	96,608	0.02%
2022/05/20	31	9.03	0	0.00	8.98	31	99,019	0.03%
2022/05/19	9.4	9.00	0	0.00	8.98	9.4	100,088	0.01%
2022/05/18	15	9.03	107	9.06	9.13	-92	105,301	-0.09%	大賣/
2022/05/17	11	8.92	400	8.92	8.90	-389	105,733	-0.37%	大賣/鉅額交易
2022/05/16	674	8.86	40	8.96	8.85	634	105,524	0.60%	大買/鉅額交易
2022/05/13	142	8.98	0	0.00	9.00	142	104,882	0.14%	大買/鉅額交易
2022/05/12	106.5	8.99	43	8.95	8.90	63.5	105,292	0.06%	大買/
2022/05/11	5.3	9.10	2	9.09	9.08	3.3	104,676	0.00%
2022/05/10	6	9.09	4	9.00	9.18	2	104,444	0.00%
2022/05/09	152	9.21	4	9.10	9.09	148	103,961	0.14%	大買/鉅額交易
2022/05/06	35	9.47	35	9.51	9.47	0	103,018	0.00%
2022/05/05	8	9.66	4	9.62	9.61	4	103,451	0.00%
2022/05/04	57	9.64	46	9.64	9.62	11	103,327	0.01%
2022/05/03	56	9.78	0	0.00	9.75	56	102,977	0.05%
2022/04/29	65	9.85	11	9.86	9.83	54	104,036	0.05%
2022/04/28	35	9.70	26	9.71	9.76	9	105,207	0.01%
2022/04/27	77	9.78	13	9.76	9.77	64	104,920	0.06%
2022/04/26	51	10.00	0	0.00	9.98	51	106,171	0.05%
2022/04/25	116	10.00	24	10.00	10.00	92	107,994	0.09%	大買/
2022/04/22	11	10.09	10	10.00	10.10	1	109,298	0.00%
2022/04/21	26	10.04	0	0.00	10.05	26	114,516	0.02%
2022/04/20	89.2	10.02	20	10.05	10.15	69.2	122,219	0.06%
2022/04/19	42.2	10.35	0	0.00	10.35	42.2	121,474	0.03%
2022/04/18	15.5	10.34	0	0.00	10.30	15.5	124,123	0.01%
2022/04/15	83	10.54	198.1	10.55	10.55	-115.1	124,016	-0.09%	大賣/鉅額交易
2022/04/14	43.2	10.71	16	10.77	10.65	27.2	124,626	0.02%
2022/04/13	0	0.00	1	10.95	10.90	-1	124,375	0.00%
2022/04/12	7	10.82	0	0.00	10.80	7	123,930	0.01%
2022/04/11	77	11.18	145.5	11.04	10.95	-68.5	123,577	-0.06%	大賣/
2022/04/08	2	11.10	20.4	11.12	11.15	-18.4	122,956	-0.01%
2022/04/07	121	11.03	48	11.34	11.00	73	122,933	0.06%	大買/
2022/04/06	92.6	11.26	121	11.30	11.30	-28.4	122,221	-0.02%	大賣/
2022/04/01	161	11.21	150.3	11.25	11.25	10.7	121,582	0.01%	大買/大賣/
2022/03/31	0	0.00	54	10.90	10.80	-54	117,693	-0.05%
2022/03/30	1	10.75	13	10.80	10.75	-12	117,652	-0.01%
2022/03/29	20	10.60	2	10.60	10.60	18	117,127	0.02%
2022/03/28	30	10.58	12	10.65	10.70	18	116,788	0.02%
2022/03/25	32	10.70	12	10.69	10.65	20	116,361	0.02%
2022/03/24	2	10.85	1	10.80	10.85	1	116,053	0.00%
2022/03/23	23	10.77	74	10.78	10.90	-51	116,385	-0.04%
2022/03/22	0	0.00	3	10.60	10.60	-3	115,391	0.00%
2022/03/21	7	10.56	61	10.62	10.65	-54	115,277	-0.05%
2022/03/18	11	10.43	112.1	10.55	10.60	-101.1	115,180	-0.09%	大賣/鉅額交易
2022/03/17	75	10.38	48	10.37	10.35	27	113,891	0.02%
2022/03/16	6.1	10.17	1	10.15	10.20	5.1	113,947	0.00%
2022/03/15	20.5	10.05	434	10.05	10.10	-413.5	113,698	-0.36%	大賣/鉅額交易
2022/03/14	1.2	10.09	249	10.10	10.05	-247.8	114,022	-0.22%	大賣/鉅額交易
2022/03/11	35	10.01	0	0.00	10.05	35	114,637	0.03%
2022/03/10	25	10.06	27	10.10	10.15	-2	114,711	0.00%
2022/03/09	28	9.88	2	9.89	9.87	26	114,387	0.02%
2022/03/08	97.1	9.89	31.4	9.93	9.86	65.7	114,269	0.06%
2022/03/07	162.4	10.01	56.5	10.01	10.00	105.9	113,942	0.09%	大買/鉅額交易
2022/03/04	54.1	10.60	13	10.65	10.55	41.1	111,921	0.04%
2022/03/03	11	10.81	3	10.80	10.80	8	112,655	0.01%
2022/03/02	65.1	10.65	209	10.63	10.70	-143.9	114,544	-0.13%	大賣/鉅額交易
2022/03/01	99	10.90	44	10.89	10.95	55	113,290	0.05%
2022/02/25	19	11.13	60	11.15	11.25	-41	112,253	-0.04%
2022/02/24	18	11.22	43	11.10	11.20	-25	112,356	-0.02%
2022/02/23	10	11.45	9	11.42	11.45	1	112,804	0.00%
2022/02/22	119.2	11.45	1	11.45	11.45	118.2	116,142	0.10%	大買/鉅額交易
2022/02/21	33.1	11.73	98	11.75	11.75	-64.9	121,623	-0.05%
2022/02/18	137	11.88	102.4	11.88	11.90	34.7	126,751	0.03%	大買/大賣/
2022/02/17	11	11.50	46	11.40	11.55	-35	121,835	-0.03%
2022/02/16	0	0.00	26	11.35	11.35	-26	121,729	-0.02%
2022/02/15	12	11.30	10	11.35	11.25	2	122,904	0.00%
2022/02/14	53.9	11.26	35	11.25	11.30	18.9	122,691	0.02%
2022/02/11	56.3	11.42	90.2	11.47	11.50	-33.9	122,022	-0.03%
2022/02/10	3	11.35	64	11.40	11.40	-61	121,802	-0.05%
2022/02/09	45	11.40	3	11.40	11.40	42	121,704	0.03%
2022/02/08	13	11.41	19	11.42	11.40	-6	121,333	0.00%
2022/02/07	62.3	11.30	31.1	11.35	11.40	31.1	120,173	0.03%
2022/01/26	15	11.05	1	11.10	11.05	14	118,572	0.01%
2022/01/25	82	10.92	0	0.00	10.95	82	117,849	0.07%
2022/01/24	66	10.97	25	11.10	11.10	41	116,397	0.04%
2022/01/21	110	11.28	60	11.20	11.20	50	115,376	0.04%	大買/
2022/01/20	159	11.42	83	11.44	11.50	76	113,458	0.07%	大買/
2022/01/19	383.2	11.61	32	11.61	11.55	351.2	112,500	0.31%	大買/鉅額交易
2022/01/18	67	11.86	107	11.87	11.85	-40	109,667	-0.04%	大賣/
2022/01/17	98	11.61	106	11.73	11.70	-8	107,383	-0.01%	大賣/
2022/01/14	233.4	11.75	200	11.89	11.80	33.4	105,825	0.03%	大買/大賣/
2022/01/13	184.3	11.68	470.4	11.74	11.95	-286.1	100,023	-0.29%	大買/大賣/鉅額交易
2022/01/12	157	11.38	273	11.36	11.35	-116	91,373	-0.13%	大買/大賣/鉅額交易
2022/01/11	115	10.90	130	11.08	11.10	-15	87,740	-0.02%	大買/大賣/
2022/01/10	16	11.04	0	0.00	10.95	16	87,444	0.02%
2022/01/07	5	10.94	218	10.98	10.90	-213	88,361	-0.24%	大賣/鉅額交易
2022/01/06	1	10.80	0	0.00	10.80	1	87,698	0.00%
2022/01/05	0	0.00	2	10.88	10.90	-2	87,029	0.00%
2022/01/04	51	10.75	8	10.80	10.85	43	87,061	0.05%
2022/01/03	253	10.85	0.9	10.80	10.80	252.1	87,189	0.29%	大買/鉅額交易
2021/12/30	10	11.05	2	11.05	11.05	8	86,491	0.01%
2021/12/29	0	0.00	832	11.03	11.10	-832	85,836	-0.97%	大賣/鉅額交易
2021/12/28	622	10.87	175.4	10.88	10.90	446.6	84,314	0.53%	大買/大賣/鉅額交易
2021/12/27	8	10.69	0	0.00	10.65	8	83,427	0.01%
2021/12/24	1	10.70	12	10.76	10.70	-11	83,679	-0.01%
2021/12/23	102	10.50	100.1	10.60	10.60	1.9	82,369	0.00%	大買/
2021/12/22	34	10.52	0	0.00	10.50	34	82,978	0.04%
2021/12/21	15	10.50	0	10.55	10.55	15	82,935	0.02%
2021/12/20	59	10.50	0	0.00	10.55	59	83,009	0.07%
2021/12/17	15.7	10.62	25	10.64	10.60	-9.3	82,833	-0.01%
2021/12/16	32	10.50	0	0.00	10.50	32	82,471	0.04%
2021/12/15	23	10.49	0	0.00	10.45	23	83,723	0.03%
2021/12/14	376	10.46	0	0.00	10.45	376	84,231	0.45%	大買/鉅額交易
2021/12/13	58.1	10.63	10	10.80	10.60	48.1	84,470	0.06%
2021/12/10	57	10.67	0	0.00	10.65	57	84,512	0.07%
2021/12/09	8	10.84	0	0.00	10.85	8	83,952	0.01%
2021/12/08	4	10.80	4	10.90	10.80	0	84,299	0.00%
2021/12/07	12	10.68	4	10.74	10.80	8	84,447	0.01%
2021/12/06	3	10.53	1	10.60	10.60	2	83,682	0.00%
2021/12/03	30	10.55	25	10.54	10.55	5	83,380	0.01%
2021/12/02	51	10.48	10	10.45	10.45	41	82,816	0.05%
2021/12/01	75	10.57	35	10.62	10.65	40	81,790	0.05%
2021/11/30	48.3	10.68	163.8	10.71	10.55	-115.5	80,510	-0.14%	大賣/鉅額交易
2021/11/29	62	10.59	34	10.62	10.65	28	80,154	0.03%
2021/11/26	133.2	10.94	21	10.95	10.85	112.2	78,434	0.14%	大買/鉅額交易
2021/11/25	10	11.30	30.2	11.30	11.30	-20.2	76,979	-0.03%
2021/11/24	88	11.56	236	11.57	11.40	-148	78,372	-0.19%	大賣/鉅額交易
2021/11/23	17.3	11.27	0	0.00	11.25	17.3	77,058	0.02%
2021/11/22	48	11.37	54	11.39	11.40	-6	76,083	-0.01%
2021/11/19	78	11.24	113	11.25	11.25	-35	75,927	-0.05%	大賣/
2021/11/18	2,489	11.43	2,945.3	11.48	11.55	-456.3	72,242	-0.63%	大買/大賣/鉅額交易
2021/11/17	194	10.60	652	10.52	10.85	-458	63,998	-0.72%	大買/大賣/鉅額交易
2021/11/16	8	10.05	13.2	10.08	10.15	-5.2	57,933	-0.01%
2021/11/15	45	10.08	48.9	10.12	10.10	-3.9	57,660	-0.01%
2021/11/12	51	9.90	114.4	9.98	10.00	-63.4	56,650	-0.11%	大賣/
2021/11/11	2	9.83	33	9.83	9.88	-31	55,575	-0.06%
2021/11/10	17	9.84	0	0.00	9.86	17	56,297	0.03%
2021/11/09	86	9.83	6	9.88	9.88	80	56,240	0.14%
2021/11/08	0	0.00	14	9.81	9.83	-14	55,968	-0.03%
2021/11/05	61	9.70	0	0.00	9.73	61	56,313	0.11%
2021/11/02	3	9.79	27	9.76	9.74	-24	57,185	-0.04%
2021/11/01	10	9.77	1	9.76	9.77	9	57,074	0.02%
2021/10/29	115	9.78	0	0.00	9.81	115	56,846	0.20%	大買/鉅額交易
2021/10/26	10	9.91	3	9.90	9.92	7	57,272	0.01%
2021/10/25	0	0.00	16	9.83	9.88	-16	58,226	-0.03%
2021/10/22	14	9.91	0.5	9.92	9.83	13.5	59,234	0.02%
2021/10/21	10	9.99	29	9.93	9.91	-19	59,647	-0.03%
2021/10/20	0	0.00	95	9.86	9.87	-95	59,855	-0.16%
2021/10/19	1	9.82	26	9.82	9.80	-25	59,675	-0.04%
2021/10/18	24	9.82	155	9.84	9.81	-131	59,479	-0.22%	大賣/鉅額交易
2021/10/15	0	0.00	34	9.54	9.57	-34	57,657	-0.06%
2021/10/14	0	0.00	26	9.39	9.43	-26	57,196	-0.05%
2021/10/13	2	9.34	6	9.34	9.32	-4	58,117	-0.01%
2021/10/12	4	9.28	12.1	9.27	9.35	-8.1	60,455	-0.01%
2021/10/08	120	9.37	18	9.37	9.35	102	60,731	0.17%	大買/鉅額交易
2021/10/07	35	9.29	1	9.26	9.29	34	60,611	0.06%
2021/10/06	0	0.00	1	9.19	9.21	-1	60,772	0.00%
2021/10/05	36	9.11	10	9.18	9.18	26	62,256	0.04%
2021/10/01	19	9.21	0	0.00	9.22	19	62,810	0.03%
2021/09/30	5.8	9.30	0	0.00	9.31	5.8	62,355	0.01%
2021/09/29	54	9.28	0	0.00	9.29	54	62,379	0.09%
2021/09/28	2	9.35	1	9.40	9.39	1	62,019	0.00%
2021/09/27	0	0.00	1	9.39	9.42	-1	62,645	0.00%
2021/09/24	31	9.34	10	9.40	9.35	21	62,712	0.03%
2021/09/23	0	0.00	2	9.32	9.34	-2	62,615	0.00%
2021/09/22	449	9.25	0	9.29	9.22	449	62,625	0.72%	大買/鉅額交易
2021/09/17	4	9.54	5.6	9.53	9.50	-1.6	61,122	0.00%
2021/09/16	10	9.59	50.6	9.61	9.60	-40.6	60,848	-0.07%
2021/09/15	2	9.53	50	9.53	9.53	-48	59,966	-0.08%
2021/09/14	1	9.50	10	9.49	9.50	-9	59,646	-0.02%
2021/09/13	0	0.00	25	9.50	9.49	-25	59,775	-0.04%
2021/09/10	3	9.41	18.2	9.44	9.43	-15.2	60,072	-0.03%
2021/09/09	20	9.24	10	9.28	9.28	10	59,395	0.02%
2021/09/08	9	9.27	17	9.29	9.28	-8	59,375	-0.01%
2021/09/07	10	9.32	0	0.00	9.34	10	59,285	0.02%
2021/09/06	1.2	9.35	36	9.41	9.35	-34.8	59,408	-0.06%
2021/09/03	22	9.38	65	9.40	9.38	-43	59,926	-0.07%
2021/09/02	73	9.33	3	9.31	9.28	70	59,924	0.12%
2021/09/01	0.9	9.48	0	0.00	9.48	0.9	59,933	0.00%
2021/08/31	28	9.51	0	0.00	9.50	28	59,682	0.05%
2021/08/30	46	9.48	70.5	9.52	9.55	-24.4	58,545	-0.04%
2021/08/27	1	9.18	21	9.19	9.24	-20	56,522	-0.04%
2021/08/26	0.1	9.08	33.2	9.06	9.06	-33.1	55,880	-0.06%
2021/08/25	47.2	9.05	15	9.06	9.09	32.2	56,268	0.06%
2021/08/24	1.3	9.09	3	9.04	9.11	-1.7	54,597	0.00%
2021/08/23	1	9.04	130	9.05	9.02	-129	55,791	-0.23%	大賣/鉅額交易
2021/08/20	51	8.97	5	8.98	8.94	46	58,970	0.08%
2021/08/19	5	9.03	5	9.02	9.02	0	59,406	0.00%
2021/08/18	1.1	9.09	0	0.00	9.11	1.1	59,319	0.00%
2021/08/17	0	0.00	1	9.13	9.13	-1	59,786	0.00%
2021/08/16	101	9.12	0	0.00	9.13	101	59,801	0.17%	大買/鉅額交易
2021/08/12	0	0.00	35	9.20	9.19	-35	59,651	-0.06%
2021/08/11	10	9.22	10	9.17	9.17	0	60,401	0.00%
2021/08/10	24	9.14	0	0.00	9.12	24	60,990	0.04%
2021/08/09	105	9.09	7	9.04	9.11	98	62,696	0.16%	大買/
2021/08/06	1	9.22	12	9.19	9.19	-11	63,090	-0.02%
2021/08/04	0	0.00	4	9.23	9.26	-4	67,927	-0.01%
2021/08/03	5	9.19	10	9.16	9.20	-5	70,659	-0.01%
2021/08/02	5	9.21	0	0.00	9.25	5	72,652	0.01%
2021/07/30	29	9.20	0	0.00	9.17	29	73,693	0.04%
2021/07/29	6	9.32	0	0.00	9.30	6	73,940	0.01%
2021/07/28	13	9.66	167	9.73	9.67	-154	74,013	-0.21%	大賣/鉅額交易
2021/07/27	8	9.78	3	9.81	9.78	5	75,523	0.01%
2021/07/26	32	9.92	35	10.00	9.89	-3	75,941	0.00%
2021/07/23	12	9.87	12	9.89	9.90	0	75,652	0.00%
2021/07/21	19	9.83	0	0.00	9.69	19	77,249	0.02%
2021/07/20	89	9.83	0	0.00	9.80	89	79,602	0.11%
2021/07/19	2	10.03	38	10.08	10.00	-36	79,711	-0.05%
2021/07/16	56	9.96	70	9.93	10.00	-14	81,172	-0.02%
2021/07/15	0	0.00	0.4	9.76	9.77	-0.4	81,136	0.00%
2021/07/14	11	9.66	531	9.66	9.65	-520	83,226	-0.62%	大賣/鉅額交易
2021/07/13	9	9.73	8	9.75	9.68	1	86,314	0.00%
2021/07/12	156	9.79	52	9.73	9.73	104	86,508	0.12%	大買/鉅額交易
2021/07/09	40	9.59	20	9.62	9.63	20	85,676	0.02%
2021/07/08	2	9.56	3	9.54	9.57	-1	85,953	0.00%
2021/07/07	14	9.45	0	0.00	9.46	14	87,381	0.02%
2021/07/06	5	9.46	0	0.00	9.46	5	89,258	0.01%
2021/07/05	22	9.43	0	0.00	9.45	22	89,891	0.02%
2021/07/02	7	9.42	98	9.42	9.43	-91	89,916	-0.10%
2021/07/01	2.4	9.53	1	9.50	9.52	1.4	89,743	0.00%
2021/06/30	460	9.54	11	9.54	9.53	449	90,094	0.50%	大買/鉅額交易
2021/06/29	20	9.51	0	0.00	9.51	20	90,568	0.02%
2021/06/28	0	0.00	22	9.63	9.62	-22	91,183	-0.02%
2021/06/25	10	9.60	0	0.00	9.58	10	92,154	0.01%
2021/06/24	1	9.53	5	9.52	9.55	-4	94,138	0.00%
2021/06/23	53	9.51	52	9.53	9.53	1	94,990	0.00%
2021/06/22	0	9.43	0	0.00	9.39	0	94,946	0.00%
2021/06/21	22	9.35	512	9.37	9.34	-490	94,715	-0.52%	大賣/鉅額交易
2021/06/18	2	9.53	7	9.52	9.55	-5	94,102	-0.01%
2021/06/17	20	9.51	0	9.55	9.58	20	94,218	0.02%
2021/06/15	4	9.55	170	9.55	9.56	-166	95,845	-0.17%	大賣/鉅額交易
2021/06/11	3	9.59	32	9.61	9.59	-29	96,394	-0.03%
2021/06/10	0	9.73	4.1	9.77	9.73	-4.1	96,351	0.00%
2021/06/09	325	9.78	0.7	9.80	9.73	324.3	96,866	0.33%	大買/鉅額交易
2021/06/08	201	9.89	0	0.00	9.90	201	96,755	0.21%	大買/鉅額交易
2021/06/04	7	9.94	65	9.95	9.99	-58	100,457	-0.06%
2021/06/03	76.1	10.09	0	0.00	10.05	76.1	102,241	0.07%
2021/06/02	2	10.00	11	10.05	10.05	-9	102,110	-0.01%
2021/06/01	2.8	10.04	5.1	9.98	10.00	-2.3	101,597	0.00%
2021/05/31	30	10.10	308	10.09	10.05	-278	101,633	-0.27%	大賣/鉅額交易
2021/05/28	308	9.70	68	9.91	9.93	240	100,461	0.24%	大買/鉅額交易
2021/05/27	4	9.31	0	0.00	9.33	4	97,519	0.00%
2021/05/26	0	0.00	2	9.47	9.47	-2	97,918	0.00%
2021/05/25	0	0.00	140	9.38	9.44	-140	98,354	-0.14%	大賣/鉅額交易
2021/05/24	100	9.29	111	9.27	9.30	-11	98,215	-0.01%	大賣/
2021/05/20	85	9.20	0	0.00	9.17	85	98,046	0.09%
2021/05/19	52	9.21	1	9.27	9.24	51	98,111	0.05%
2021/05/18	1.1	9.19	109	9.18	9.29	-107.9	97,993	-0.11%	大賣/鉅額交易
2021/05/17	127	8.82	85	8.81	8.81	42	97,483	0.04%	大買/
2021/05/14	2	9.38	10	9.42	9.28	-8	95,538	-0.01%
2021/05/13	174	9.36	53	9.41	9.27	121	94,582	0.13%	大買/鉅額交易
2021/05/12	84	9.68	38	9.36	9.40	46	92,992	0.05%
2021/05/11	65	10.19	60	10.30	10.00	5	89,463	0.01%
2021/05/10	53	10.35	52	10.30	10.30	1	86,668	0.00%
2021/05/07	2.1	10.05	52.1	10.09	10.05	-50	85,120	-0.06%
2021/05/06	30	9.98	0	0.00	9.98	30	84,287	0.04%
2021/05/05	26	9.84	48	9.84	9.85	-22	83,213	-0.03%
2021/05/04	79	9.75	94	9.79	9.68	-15	81,905	-0.02%
2021/05/03	0	0.00	486	10.15	10.00	-486	79,272	-0.61%	大賣/鉅額交易
2021/04/29	14	10.10	99	10.15	10.10	-85	78,080	-0.11%
2021/04/28	278	10.22	27	10.15	10.15	251	77,001	0.33%	大買/鉅額交易
2021/04/27	35	10.32	26.3	10.30	10.25	8.7	76,731	0.01%
2021/04/26	527	10.34	29	10.29	10.40	498	75,080	0.66%	大買/鉅額交易
2021/04/23	73	10.04	0.1	9.99	10.00	72.9	72,168	0.10%
2021/04/22	3	10.00	29.7	10.09	9.98	-26.7	71,353	-0.04%
2021/04/21	105	9.96	45	9.95	10.00	60	68,511	0.09%	大買/
2021/04/20	45.2	10.11	84	10.33	10.15	-38.8	66,502	-0.06%
2021/04/19	162	9.99	1,115	9.93	10.10	-953	64,511	-1.48%	大買/大賣/鉅額交易
2021/04/16	703	9.45	201	9.48	9.50	502	62,155	0.81%	大買/大賣/鉅額交易
2021/04/15	14	9.40	2	9.41	9.44	12	62,566	0.02%
2021/04/14	5.2	9.27	57	9.26	9.27	-51.9	62,395	-0.08%
2021/04/13	23	9.52	109	9.50	9.36	-86	61,991	-0.14%	大賣/
2021/04/12	72	9.28	715.4	9.23	9.34	-643.4	60,401	-1.07%	大賣/鉅額交易
2021/04/09	70	9.13	33	9.14	9.09	37	58,929	0.06%
2021/04/08	12	8.98	0	0.00	9.00	12	59,578	0.02%
2021/04/07	81	9.00	13.2	9.02	9.02	67.8	61,741	0.11%
2021/04/06	511	9.07	7	9.09	9.05	504	61,686	0.82%	大買/鉅額交易
2021/03/31	0	0.00	22	9.06	9.15	-22	60,881	-0.04%
2021/03/30	80	9.00	499	9.13	9.06	-419	59,968	-0.70%	大賣/鉅額交易
2021/03/29	506	9.00	135.1	9.04	9.08	370.9	58,889	0.63%	大買/大賣/鉅額交易
2021/03/26	5	8.85	580	8.84	8.84	-575	56,903	-1.01%	大賣/鉅額交易
2021/03/25	10.2	8.79	5	8.77	8.79	5.2	56,151	0.01%
2021/03/24	11	8.73	0	0.00	8.71	11	55,816	0.02%
2021/03/23	5	8.71	1	8.71	8.70	4	55,571	0.01%
2021/03/22	585.1	8.67	20	8.62	8.69	565.1	55,282	1.02%	大買/鉅額交易
2021/03/19	11	8.69	34	8.74	8.63	-23	55,307	-0.04%
2021/03/18	2	8.80	12	8.79	8.76	-10	54,000	-0.02%
2021/03/17	54	8.83	610	8.78	8.80	-556	54,124	-1.03%	大賣/鉅額交易
2021/03/16	8	8.88	20	8.89	8.90	-12	54,070	-0.02%
2021/03/15	3	8.90	42	8.97	8.92	-39	53,958	-0.07%
2021/03/12	13	8.84	70	8.83	8.85	-57	54,847	-0.10%
2021/03/11	37	8.90	469	8.92	8.84	-432	55,422	-0.78%	大賣/鉅額交易
2021/03/10	0	0.00	73	8.74	8.76	-73	53,354	-0.14%
2021/03/09	6	8.59	136	8.63	8.67	-130	51,887	-0.25%	大賣/鉅額交易
2021/03/08	0	0.00	120	8.37	8.34	-120	49,699	-0.24%	大賣/鉅額交易
2021/03/05	37	8.26	0	0.00	8.26	37	49,596	0.07%
2021/03/04	19	8.31	0.1	8.30	8.31	18.9	50,366	0.04%
2021/03/03	0	0.00	3	8.35	8.36	-3	50,328	-0.01%
2021/03/02	12	8.35	0	0.00	8.31	12	49,985	0.02%
2021/02/26	11	8.32	71	8.31	8.29	-60	49,742	-0.12%
2021/02/25	8	8.35	70	8.35	8.44	-62	48,501	-0.13%
2021/02/24	122	8.37	32	8.30	8.29	90	47,987	0.19%	大買/
2021/02/23	51	8.32	40	8.35	8.34	11	47,471	0.02%
2021/02/22	4	8.28	5	8.32	8.27	-1	46,961	0.00%
2021/02/18	10	8.31	0.5	8.32	8.32	9.5	46,513	0.02%
2021/02/17	2	8.25	0	0.00	8.25	2	46,103	0.00%
2021/02/05	0	0.00	1	8.19	8.18	-1	45,567	0.00%
2021/02/04	2	8.14	0	0.00	8.17	2	46,245	0.00%
2021/02/03	0	0.00	10	8.18	8.17	-10	48,358	-0.02%
2021/02/02	93	8.17	0	0.00	8.14	93	49,725	0.19%
2021/02/01	5	8.13	78	8.13	8.13	-73	49,661	-0.15%
2021/01/29	35	8.11	0	0.00	8.05	35	49,653	0.07%
2021/01/28	25	8.15	185	8.17	8.14	-160	48,844	-0.33%	大賣/鉅額交易
2021/01/27	2	8.22	165	8.22	8.21	-163	48,340	-0.34%	大賣/鉅額交易
2021/01/26	27	8.22	0	0.00	8.21	27	48,367	0.06%
2021/01/25	25	8.29	269	8.29	8.28	-244	48,219	-0.51%	大賣/鉅額交易
2021/01/22	34	8.24	7	8.26	8.23	27	48,506	0.06%
2021/01/21	5	8.34	0	0.00	8.30	5	48,312	0.01%
2021/01/20	23	8.39	195	8.37	8.30	-172	48,062	-0.36%	大賣/鉅額交易
2021/01/19	10	8.49	0	0.00	8.49	10	47,207	0.02%
2021/01/18	11	8.50	0.5	8.47	8.48	10.5	47,343	0.02%
2021/01/15	46.9	8.57	0	0.00	8.55	46.9	46,811	0.10%
2021/01/14	2	8.65	0	0.00	8.65	2	46,385	0.00%
2021/01/13	580	8.70	22	8.64	8.66	558	46,187	1.21%	大買/鉅額交易
2021/01/12	29	8.64	0	0.00	8.61	29	45,875	0.06%
2021/01/11	68	8.80	741	8.79	8.74	-673	45,172	-1.49%	大賣/鉅額交易
2021/01/08	10	8.84	8	8.76	8.84	2	44,067	0.00%
2021/01/07	32	8.71	0	0.00	8.66	32	43,172	0.07%
2021/01/06	2	8.66	0	0.00	8.64	2	42,593	0.00%
2021/01/04	604	8.71	25	8.73	8.70	579	41,518	1.39%	大買/鉅額交易
2020/12/31	25	8.90	51	8.86	8.81	-26	40,910	-0.06%
2020/12/30	158	8.69	737	8.81	8.87	-579	39,389	-1.47%	大買/大賣/鉅額交易
2020/12/29	3	8.56	17.1	8.57	8.56	-14.1	37,276	-0.04%
2020/12/28	10	8.49	3	8.50	8.52	7	37,084	0.02%
2020/12/24	0.9	8.47	5	8.48	8.48	-4.1	36,928	-0.01%
2020/12/23	29	8.41	0	0.00	8.41	29	36,980	0.08%
2020/12/21	90	8.42	15	8.45	8.49	75	38,007	0.20%
2020/12/18	0	0.00	3	8.45	8.44	-3	38,525	-0.01%
2020/12/16	10	8.44	0	0.00	8.44	10	39,858	0.03%
2020/12/15	27	8.37	0	0.00	8.36	27	41,017	0.07%
2020/12/14	10	8.49	120	8.50	8.46	-110	41,016	-0.27%	大賣/鉅額交易
2020/12/11	20	8.51	0	0.00	8.46	20	41,826	0.05%
2020/12/10	18	8.47	30.7	8.49	8.46	-12.7	41,306	-0.03%
2020/12/09	35	8.48	0	8.48	8.56	35	40,849	0.09%
2020/12/08	32	8.52	107	8.57	8.51	-75	41,420	-0.18%	大賣/
2020/12/07	24	8.75	324	8.73	8.76	-300	42,219	-0.71%	大賣/鉅額交易
2020/12/04	0	0.00	156	8.62	8.66	-156	41,675	-0.37%	大賣/鉅額交易
2020/12/03	36	8.57	0	0.00	8.60	36	41,313	0.09%
2020/12/02	590	8.60	0	0.00	8.61	590	41,242	1.43%	大買/鉅額交易
2020/12/01	56	8.56	0	0.00	8.62	56	41,250	0.14%
2020/11/30	10	8.72	163	8.71	8.59	-153	41,229	-0.37%	大賣/鉅額交易
2020/11/27	2	8.69	488	8.68	8.69	-486	40,270	-1.21%	大賣/鉅額交易
2020/11/26	1	8.63	35	8.64	8.64	-34	39,930	-0.09%
2020/11/25	16	8.64	35	8.67	8.63	-19	40,791	-0.05%
2020/11/24	0	0.00	25	8.65	8.62	-25	40,685	-0.06%
2020/11/23	2	8.63	142	8.64	8.66	-140	40,777	-0.34%	大賣/鉅額交易
2020/11/20	4	8.56	0	0.00	8.58	4	40,806	0.01%
2020/11/19	0	0.00	31.4	8.61	8.62	-31.4	41,862	-0.08%
2020/11/18	1	8.63	40	8.67	8.65	-39	41,751	-0.09%
2020/11/17	3	8.62	17	8.62	8.63	-14	41,543	-0.03%
2020/11/16	54	8.60	0	0.00	8.58	54	41,672	0.13%
2020/11/13	594	8.54	11	8.53	8.53	583	41,476	1.41%	大買/鉅額交易
2020/11/12	10	8.53	7	8.54	8.56	3	41,318	0.01%
2020/11/11	0	0.00	134	8.59	8.67	-134	40,600	-0.33%	大賣/鉅額交易
2020/11/10	0	0.00	19.1	8.34	8.37	-19.1	38,459	-0.05%
2020/11/05	1	8.11	0	0.00	8.11	1	37,888	0.00%
2020/11/04	0	0.00	9	8.10	8.11	-9	39,560	-0.02%
2020/11/03	0	0.00	1	8.08	8.11	-1	39,911	0.00%
2020/10/30	17	8.00	0	8.05	7.96	17	41,009	0.04%
2020/10/29	3	8.02	0	0.00	8.05	3	41,397	0.01%
2020/10/27	10	8.16	0	0.00	8.15	10	42,507	0.02%
2020/10/20	0	0.00	2	8.10	8.10	-2	43,839	0.00%
2020/10/19	0	0.00	4	8.08	8.08	-4	43,921	-0.01%
2020/10/15	3	8.06	0	0.00	8.05	3	44,974	0.01%
2020/10/14	0	0.00	2	8.11	8.14	-2	44,857	0.00%
2020/10/13	2	8.06	0	0.00	8.11	2	44,873	0.00%
2020/10/12	34	8.08	0	0.00	8.10	34	45,084	0.08%
2020/10/07	0	0.00	2	8.16	8.13	-2	45,508	0.00%
2020/10/06	11	8.11	19	8.17	8.20	-8	45,616	-0.02%
2020/10/05	3	8.07	0	0.00	8.04	3	45,516	0.01%
2020/09/30	25	8.04	10	8.09	8.04	15	45,440	0.03%
2020/09/29	0	0.00	16	8.04	8.01	-16	45,540	-0.04%
2020/09/28	2	8.00	1	8.01	8.01	1	45,734	0.00%
2020/09/25	40	7.88	10	7.90	7.89	30	46,005	0.07%
2020/09/24	44	7.89	25	7.87	7.85	19	45,733	0.04%
2020/09/23	78	8.10	28	8.06	8.06	50	44,757	0.11%
2020/09/22	28	8.16	5	8.12	8.13	23	44,048	0.05%
2020/09/21	13	8.28	120	8.27	8.28	-107	43,212	-0.25%	大賣/鉅額交易
2020/09/18	25	8.36	0	0.00	8.31	25	42,884	0.06%
2020/09/17	31	8.39	6	8.41	8.40	25	41,655	0.06%
2020/09/16	97	8.44	34	8.45	8.47	63	41,290	0.15%
2020/09/15	76	8.63	5	8.63	8.62	71	40,289	0.18%
2020/09/14	85	8.64	2	8.63	8.63	83	40,420	0.21%
2020/09/11	65	8.69	40	8.71	8.62	25	40,231	0.06%
2020/09/10	7	8.69	98	8.65	8.65	-91	39,297	-0.23%
2020/09/09	12	8.33	0	0.00	8.36	12	36,884	0.03%
2020/09/04	72	8.35	0	0.00	8.38	72	38,212	0.19%
2020/09/03	0	0.00	3	8.46	8.40	-3	38,599	-0.01%
2020/08/31	10	8.35	0	0.00	8.30	10	39,875	0.03%
2020/08/27	9	8.38	0	0.00	8.43	9	39,883	0.02%
2020/08/26	15	8.43	0	0.00	8.46	15	40,019	0.04%
2020/08/25	0	0.00	85	8.44	8.51	-85	40,014	-0.21%
2020/08/24	75	8.26	4	8.25	8.22	71	39,721	0.18%
2020/08/21	1	8.22	0	0.00	8.25	1	39,965	0.00%
2020/08/20	12	8.22	65	8.38	8.18	-53	40,183	-0.13%
2020/08/19	7	8.41	0	0.00	8.40	7	40,685	0.02%
2020/08/18	34	8.43	0	0.00	8.46	34	40,535	0.08%
2020/08/17	2	8.40	23.3	8.47	8.46	-21.3	40,805	-0.05%
2020/08/14	12	8.43	0	0.00	8.41	12	40,753	0.03%
2020/08/13	2	8.41	0	0.00	8.43	2	40,902	0.00%
2020/08/12	15	8.46	0	0.00	8.44	15	41,149	0.04%
2020/08/11	0	0.00	10	8.58	8.50	-10	41,585	-0.02%
2020/08/10	24	8.41	27.1	8.52	8.53	-3.1	40,997	-0.01%
2020/08/07	17	8.14	0	0.00	8.15	17	39,631	0.04%
2020/08/06	21	8.21	110	8.21	8.21	-89	39,490	-0.23%	大賣/
2020/08/05	144	8.16	1	8.16	8.16	143	39,496	0.36%	大買/鉅額交易
2020/08/03	100	8.44	0	0.00	8.44	100	38,395	0.26%
2020/07/30	5	8.51	0	0.00	8.54	5	37,501	0.01%
2020/07/29	20	8.51	20	8.44	8.44	0	37,528	0.00%
2020/07/28	8	8.41	0	0.00	8.38	8	37,791	0.02%
2020/07/27	35	8.46	4	8.53	8.40	31	38,070	0.08%
2020/07/24	29	8.56	0	0.00	8.52	29	38,291	0.08%
2020/07/23	11	8.62	0	0.00	8.63	11	38,277	0.03%
2020/07/22	15	8.64	0	0.00	8.64	15	38,702	0.04%
2020/07/21	35	8.67	0	0.00	8.65	35	38,440	0.09%
2020/07/20	0	0.00	10	8.76	8.74	-10	38,054	-0.03%
2020/07/17	4.1	8.78	0	0.00	8.78	4.1	38,260	0.01%
2020/07/16	4	8.82	0	0.00	8.80	4	38,797	0.01%
2020/07/15	1	8.78	2	8.83	8.79	-1	38,897	0.00%
2020/07/14	4	8.72	26	8.73	8.71	-22	39,185	-0.06%
2020/07/13	3	8.72	0	0.00	8.70	3	39,483	0.01%
2020/07/10	44	8.63	0	0.00	8.62	44	39,920	0.11%
2020/07/09	20	8.80	152	8.78	8.78	-132	40,131	-0.33%	大賣/鉅額交易
2020/07/07	10	8.75	0	0.00	8.77	10	41,782	0.02%
2020/07/06	40	8.80	10	8.80	8.80	30	42,079	0.07%
2020/07/03	1	8.65	3	8.64	8.66	-2	42,010	0.00%
2020/07/02	0	0.00	3	8.64	8.63	-3	42,285	-0.01%
2020/07/01	10	8.59	0	0.00	8.59	10	42,498	0.02%
2020/06/30	0.9	8.60	0	0.00	8.60	0.9	42,764	0.00%
2020/06/29	15	8.53	0	0.00	8.52	15	43,720	0.03%
2020/06/24	5	8.68	0	0.00	8.66	5	43,946	0.01%
2020/06/23	12	8.66	0	0.00	8.66	12	45,132	0.03%
2020/06/22	3	8.64	0	0.00	8.63	3	45,343	0.01%
2020/06/19	0.5	8.64	10	8.62	8.64	-9.5	46,017	-0.02%
2020/06/17	0.9	8.68	5	8.62	8.68	-4.1	47,102	-0.01%
2020/06/16	0	0.00	1	8.62	8.63	-1	48,490	0.00%
2020/06/15	6	8.43	0	0.00	8.47	6	50,976	0.01%
2020/06/12	8	8.43	0	0.00	8.53	8	51,696	0.02%
2020/06/11	20	8.70	10	8.61	8.61	10	52,254	0.02%
2020/06/10	20.3	9.03	50.4	9.00	9.01	-30.1	51,726	-0.06%
2020/06/09	1.1	8.91	16	8.96	8.96	-14.9	52,678	-0.03%
2020/06/08	12	8.94	46.7	8.85	8.94	-34.7	53,104	-0.07%
2020/06/05	0	0.00	31	8.68	8.72	-31	52,782	-0.06%
2020/06/04	2	8.55	17	8.60	8.58	-15	52,939	-0.03%
2020/06/03	0	0.00	9	8.51	8.56	-9	53,550	-0.02%
2020/06/02	1	8.37	1.3	8.40	8.40	-0.3	53,312	0.00%
2020/06/01	2	8.37	31	8.37	8.35	-29	53,423	-0.05%
2020/05/29	0	0.00	3	8.29	8.34	-3	53,363	-0.01%
2020/05/27	10	8.40	1	8.33	8.32	9	53,558	0.02%
2020/05/26	6	8.35	10	8.32	8.33	-4	54,906	-0.01%
2020/05/25	1	8.08	0	0.00	8.15	1	55,043	0.00%
2020/05/22	2	8.14	0	0.00	8.10	2	55,130	0.00%
2020/05/21	2	8.22	2	8.22	8.22	0	55,094	0.00%
2020/05/20	0.1	8.21	14	8.20	8.17	-13.9	55,123	-0.03%
2020/05/19	5	8.20	630	8.17	8.17	-625	55,017	-1.14%	大賣/鉅額交易
2020/05/18	642	8.08	41	8.06	8.07	601	54,777	1.10%	大買/鉅額交易
2020/05/15	0	0.00	2	8.15	8.16	-2	54,271	0.00%
2020/05/14	3	8.18	13	8.18	8.16	-10	54,149	-0.02%
2020/05/13	0	0.00	5	8.28	8.28	-5	53,948	-0.01%
2020/05/12	5	8.32	5	8.35	8.31	0	54,014	0.00%
2020/05/11	15	8.40	17	8.40	8.39	-2	53,966	0.00%
2020/05/08	6	8.31	12	8.32	8.29	-6	54,135	-0.01%
2020/05/06	0	0.00	13	8.27	8.23	-13	53,826	-0.02%
2020/05/05	1	8.24	0	0.00	8.27	1	54,020	0.00%
2020/05/04	10	8.26	0	0.00	8.27	10	54,374	0.02%
2020/04/30	1	8.55	45	8.52	8.54	-44	54,518	-0.08%
2020/04/29	6	8.39	11	8.36	8.41	-5	55,001	-0.01%
2020/04/28	1	8.33	0	0.00	8.30	1	55,026	0.00%
2020/04/27	0	0.00	25	8.26	8.26	-25	56,778	-0.04%
2020/04/24	1	8.09	95	8.11	8.08	-94	56,616	-0.17%
2020/04/23	13	8.10	0	0.00	8.13	13	56,705	0.02%
2020/04/21	29	8.15	1	8.11	8.08	28	56,167	0.05%
2020/04/20	10	8.36	1	8.38	8.34	9	55,713	0.02%
2020/04/17	7	8.48	0	0.00	8.44	7	55,694	0.01%
2020/04/16	0	0.00	10	8.47	8.43	-10	55,293	-0.02%
2020/04/15	10	8.58	35	8.55	8.58	-25	54,873	-0.05%
2020/04/14	1	8.46	10	8.44	8.47	-9	54,785	-0.02%
2020/04/13	36	8.37	31	8.47	8.33	5	54,486	0.01%
2020/04/10	14	8.39	53	8.42	8.61	-39	54,364	-0.07%
2020/04/09	23	8.04	33	8.11	8.14	-10	53,841	-0.02%
2020/04/08	0	0.00	1	7.83	7.90	-1	53,361	0.00%
2020/04/07	0	0.00	4	7.76	7.77	-4	53,232	-0.01%
2020/04/06	0	0.00	20	7.73	7.66	-20	53,024	-0.04%
2020/03/31	4	7.64	0	0.00	7.63	4	52,685	0.01%
2020/03/30	10	7.61	0	0.00	7.81	10	51,718	0.02%
2020/03/27	104	8.05	64	7.94	7.92	40	51,806	0.08%	大買/
2020/03/26	33	7.59	0	0.00	7.66	33	50,837	0.06%
2020/03/25	6	7.58	114	7.64	7.61	-108	51,139	-0.21%	大賣/鉅額交易
2020/03/24	1	7.47	159	7.39	7.33	-158	50,829	-0.31%	大賣/鉅額交易
2020/03/23	5	7.09	13	7.14	7.11	-8	51,186	-0.02%
2020/03/20	91	7.05	79.7	7.26	7.34	11.3	50,872	0.02%
2020/03/19	211	6.88	164	6.74	6.72	47	50,133	0.09%	大買/大賣/
2020/03/18	267	7.60	666	7.56	7.46	-399	49,635	-0.80%	大買/大賣/鉅額交易
2020/03/17	820	7.78	65	7.78	7.71	755	49,041	1.54%	大買/鉅額交易
2020/03/16	66	8.04	549	8.02	8.03	-483	48,215	-1.00%	大賣/鉅額交易
2020/03/13	644	8.16	66	8.15	8.36	578	47,606	1.21%	大買/鉅額交易
2020/03/12	140	8.80	150	8.75	8.69	-10	46,696	-0.02%	大買/大賣/
2020/03/11	0	0.00	110	9.03	9.03	-110	45,734	-0.24%	大賣/鉅額交易
2020/03/10	159	8.95	43	8.92	9.00	116	45,246	0.26%	大買/鉅額交易
2020/03/09	88	8.94	515	8.90	8.90	-427	44,571	-0.96%	大賣/鉅額交易
2020/03/06	4	9.14	109	9.12	9.12	-105	43,687	-0.24%	大賣/鉅額交易
2020/03/05	1	9.20	2	9.25	9.34	-1	43,438	0.00%
2020/03/04	16.4	9.10	10	9.11	9.13	6.4	43,460	0.01%
2020/03/03	50	9.18	90	9.16	9.13	-40	43,256	-0.09%
2020/03/02	96	9.07	23	9.07	9.07	73	42,953	0.17%
2020/02/27	412.5	9.37	202	9.27	9.21	210.5	42,679	0.49%	大買/大賣/鉅額交易
2020/02/26	482	9.58	165	9.54	9.54	317	41,838	0.76%	大買/大賣/鉅額交易
2020/02/25	9	9.74	0	0.00	9.74	9	40,827	0.02%
2020/02/24	94	9.80	9	9.79	9.82	85	41,167	0.21%
2020/02/21	50	9.90	0	0.00	9.90	50	41,083	0.12%
2020/02/20	2	9.93	10	9.98	9.92	-8	41,093	-0.02%
2020/02/19	5	9.90	0.1	9.92	9.92	4.9	41,147	0.01%
2020/02/18	2	9.88	2	9.91	9.86	0	41,307	0.00%
2020/02/17	24	9.86	0.1	9.86	9.86	23.9	41,725	0.06%
2020/02/14	6	9.91	10	9.92	9.91	-4	42,029	-0.01%
2020/02/13	562	9.98	106	9.94	9.97	456	42,645	1.07%	大買/大賣/鉅額交易
2020/02/12	52	9.98	1	9.98	9.98	51	43,704	0.12%
2020/02/11	0	0.00	34	9.96	9.94	-34	44,485	-0.08%
2020/02/10	8	9.70	0	0.00	9.74	8	46,978	0.02%
2020/02/07	6	9.78	0	0.00	9.78	6	49,330	0.01%
2020/02/06	0	0.00	9	9.84	9.89	-9	49,701	-0.02%
2020/02/05	53	9.67	50	9.74	9.71	3	49,767	0.01%
2020/02/04	35	9.72	125	9.75	9.78	-90	49,343	-0.18%	大賣/
2020/02/03	39	9.50	40	9.55	9.60	-1	48,826	0.00%
2020/01/31	47	9.82	39	9.87	9.85	8	47,899	0.02%
2020/01/30	73	9.92	481	9.96	9.76	-408	47,538	-0.86%	大賣/鉅額交易
2020/01/20	6	10.35	9	10.31	10.40	-3	45,491	-0.01%
2020/01/17	25	10.25	10	10.25	10.25	15	45,253	0.03%
2020/01/16	29	10.20	11	10.20	10.25	18	45,160	0.04%
2020/01/15	17	10.25	0	0.00	10.20	17	45,350	0.04%
2020/01/14	6	10.30	0	0.00	10.30	6	45,566	0.01%
2020/01/13	0	0.00	59	10.29	10.30	-59	45,565	-0.13%
2020/01/10	7	10.16	0	0.00	10.15	7	45,523	0.02%
2020/01/09	477	10.20	26	10.20	10.20	451	45,468	0.99%	大買/鉅額交易
2020/01/08	3	10.13	0	0.00	10.10	3	45,928	0.01%
2020/01/07	10	10.18	3	10.20	10.20	7	45,421	0.02%
2020/01/06	17	10.27	5	10.30	10.20	12	45,535	0.03%
2020/01/03	322	10.35	0	0.00	10.35	322	45,143	0.71%	大買/鉅額交易
2020/01/02	111	10.44	10	10.45	10.45	101	44,759	0.23%	大買/鉅額交易
2019/12/31	697	10.39	12	10.40	10.35	685	44,636	1.53%	大買/鉅額交易
2019/12/30	24	10.44	0	0.00	10.45	24	44,490	0.05%
2019/12/27	13	10.40	0	0.00	10.40	13	44,577	0.03%
2019/12/26	3	10.45	0	0.00	10.45	3	44,578	0.01%
2019/12/25	0	0.00	40	10.40	10.45	-40	44,856	-0.09%
2019/12/24	8	10.46	3	10.40	10.40	5	45,353	0.01%
2019/12/23	25	10.57	0	0.00	10.55	25	44,904	0.06%
2019/12/20	10	10.60	10	10.60	10.60	0	44,742	0.00%
2019/12/19	16	10.60	0	0.00	10.65	16	44,643	0.04%
2019/12/18	11	10.65	55.1	10.62	10.60	-44.1	44,751	-0.10%
2019/12/17	17	10.54	109	10.50	10.55	-92	45,704	-0.20%	大賣/
2019/12/16	175.7	10.59	1,680	10.56	10.50	-1,504.3	45,883	-3.28%	大買/大賣/鉅額交易
2019/12/13	80	10.41	161	10.44	10.45	-81	45,658	-0.18%	大賣/
2019/12/12	40	10.26	10	10.20	10.20	30	44,329	0.07%
2019/12/11	15	10.18	50	10.20	10.20	-35	44,201	-0.08%
2019/12/10	15	10.27	11	10.25	10.25	4	44,275	0.01%
2019/12/09	15	10.18	24	10.22	10.25	-9	44,819	-0.02%
2019/12/06	5	10.10	40	10.10	10.05	-35	45,728	-0.08%
2019/12/04	2	10.05	0	0.00	10.10	2	48,174	0.00%
2019/12/03	72	10.05	0	0.00	10.10	72	48,400	0.15%
2019/12/02	50	10.05	0	0.00	10.10	50	48,589	0.10%
2019/11/29	16	10.09	0	0.00	10.05	16	48,683	0.03%
2019/11/28	0	0.00	10	10.15	10.15	-10	49,167	-0.02%
2019/11/27	13	10.15	0	0.00	10.20	13	50,105	0.03%
2019/11/26	2	10.20	50	10.25	10.20	-48	50,099	-0.10%
2019/11/25	195	10.08	3	10.20	10.20	192	49,465	0.39%	大買/鉅額交易
2019/11/22	40	10.00	0	0.00	10.00	40	48,784	0.08%
2019/11/21	82	10.03	0	0.00	10.00	82	48,743	0.17%
2019/11/20	126	10.08	5	10.05	10.05	121	48,173	0.25%	大買/鉅額交易
2019/11/19	161	10.15	0	0.00	10.15	161	47,998	0.34%	大買/鉅額交易
2019/11/18	640	10.16	0.8	10.20	10.20	639.2	47,937	1.33%	大買/鉅額交易
2019/11/15	32.1	10.10	2	10.15	10.10	30.1	47,870	0.06%
2019/11/14	94	10.06	1.8	10.05	10.05	92.2	47,716	0.19%
2019/11/12	13	10.20	12	10.38	10.30	1	47,519	0.00%
2019/11/11	483	10.20	12	10.14	10.15	471	47,159	1.00%	大買/鉅額交易
2019/11/08	12	10.42	1	10.45	10.40	11	46,243	0.02%
2019/11/07	45	10.47	694.8	10.43	10.45	-649.8	45,942	-1.41%	大賣/鉅額交易
2019/11/06	16	10.12	1,119	10.18	10.10	-1,103	42,989	-2.57%	大賣/鉅額交易
2019/11/05	0	0.00	8	9.87	9.89	-8	40,587	-0.02%
2019/11/01	9	9.65	0	0.00	9.70	9	40,087	0.02%
2019/10/31	1	9.69	0	0.00	9.62	1	40,410	0.00%
2019/10/30	21	9.72	4	9.67	9.66	17	40,497	0.04%
2019/10/29	2	9.71	0	0.00	9.68	2	40,567	0.00%
2019/10/28	0.5	9.76	5	9.80	9.76	-4.5	40,363	-0.01%
2019/10/25	31	9.80	1	9.77	9.75	30	40,340	0.07%
2019/10/24	30	9.79	0	0.00	9.79	30	40,351	0.07%
2019/10/23	1	9.73	23	9.77	9.77	-22	40,248	-0.05%
2019/10/22	36	9.84	0	0.00	9.82	36	40,140	0.09%
2019/10/21	50	9.74	0	0.00	9.73	50	39,861	0.13%
2019/10/18	10	9.68	63	9.69	9.69	-53	39,841	-0.13%
2019/10/17	421	9.78	3	9.78	9.78	418	39,595	1.06%	大買/鉅額交易
2019/10/16	0	0.00	2	9.72	9.72	-2	39,677	-0.01%
2019/10/15	0	0.00	8	9.60	9.60	-8	40,026	-0.02%
2019/10/14	8	9.54	1,050	9.55	9.59	-1,042	40,051	-2.60%	大賣/鉅額交易
2019/10/09	10	9.50	0	0.00	9.45	10	40,006	0.02%
2019/10/08	0	0.00	18	9.55	9.52	-18	40,003	-0.04%
2019/10/04	0.6	9.37	0	0.00	9.34	0.6	40,660	0.00%
2019/10/03	27	9.34	0	0.00	9.34	27	40,819	0.07%
2019/10/02	12	9.42	35	9.44	9.44	-23	40,926	-0.06%
2019/09/27	18	9.43	0	0.00	9.39	18	40,549	0.04%
2019/09/26	1	9.58	0	0.00	9.56	1	40,278	0.00%
2019/09/25	2	9.56	0	0.00	9.55	2	40,406	0.00%
2019/09/24	10	9.62	4	9.58	9.61	6	40,807	0.01%
2019/09/23	1,001	9.74	4	9.78	9.71	997	40,785	2.44%	大買/鉅額交易
2019/09/20	20	9.68	8	9.79	9.68	12	41,505	0.03%
2019/09/19	40	9.75	1	9.73	9.70	39	39,672	0.10%
2019/09/18	11	9.81	0	0.00	9.76	11	39,332	0.03%
2019/09/17	103	9.69	4	9.69	9.67	99	38,792	0.26%	大買/
2019/09/16	12	9.83	10	9.85	9.82	2	38,642	0.01%
2019/09/12	1	9.84	0	0.00	9.81	1	38,940	0.00%
2019/09/11	14	9.87	150	9.91	9.86	-136	39,299	-0.35%	大賣/鉅額交易
2019/09/10	1	9.84	406	9.80	9.90	-405	38,551	-1.05%	大賣/鉅額交易
2019/09/09	16	9.73	84	9.71	9.78	-68	37,065	-0.18%
2019/09/06	10	9.32	120	9.33	9.34	-110	34,995	-0.31%	大賣/鉅額交易
2019/09/05	0	0.00	7	9.33	9.34	-7	34,806	-0.02%
2019/09/04	2.5	9.27	10	9.30	9.31	-7.5	34,810	-0.02%
2019/09/03	430	9.26	6	9.29	9.27	424	35,150	1.21%	大買/鉅額交易
2019/09/02	40	9.30	104.1	9.30	9.30	-64.1	35,213	-0.18%	大賣/
2019/08/30	23	9.13	78.2	9.12	9.20	-55.2	34,698	-0.16%
2019/08/29	4	8.96	2	8.96	8.93	2	34,205	0.01%
2019/08/28	0	0.00	1	8.92	8.95	-1	34,592	0.00%
2019/08/27	2	8.82	3	8.83	8.87	-1	35,332	0.00%
2019/08/23	3	8.82	0	0.00	8.90	3	36,141	0.01%
2019/08/22	0	0.00	9	8.87	8.82	-9	36,305	-0.02%
2019/08/21	11	8.87	0	0.00	8.84	11	36,780	0.03%
2019/08/20	1	8.89	20	8.90	8.88	-19	36,756	-0.05%
2019/08/16	2.7	8.87	14	8.81	8.88	-11.3	36,712	-0.03%
2019/08/15	145	8.86	0	0.00	8.82	145	36,536	0.40%	大買/鉅額交易
2019/08/14	44	9.00	2	9.06	8.97	42	36,598	0.11%
2019/08/13	14	9.01	1	9.06	8.97	13	36,357	0.04%
2019/08/12	1	9.05	30	9.11	9.12	-29	36,229	-0.08%
2019/08/08	0	0.00	34	8.78	8.80	-34	35,955	-0.09%
2019/08/07	23	8.70	23	8.71	8.68	0	36,258	0.00%
2019/08/06	28	8.60	6	8.71	8.71	22	36,895	0.06%
2019/08/05	15	8.85	20	8.89	8.80	-5	37,103	-0.01%
2019/08/02	14	8.89	0	0.00	8.87	14	37,273	0.04%
2019/08/01	45	9.00	2	9.01	8.99	43	37,937	0.11%
2019/07/31	6	9.10	0	0.00	9.04	6	38,026	0.02%
2019/07/30	1.1	9.11	4	9.17	9.11	-2.9	37,998	-0.01%
2019/07/29	44	9.08	0	0.00	9.17	44	38,504	0.11%
2019/07/26	2	9.11	2	9.18	9.11	0	38,865	0.00%
2019/07/25	0	0.00	5	9.15	9.18	-5	39,075	-0.01%
2019/07/24	3	9.14	0	0.00	9.12	3	39,296	0.01%
2019/07/23	0	0.00	3	9.21	9.11	-3	39,436	-0.01%
2019/07/22	55	9.23	18	9.14	9.19	37	39,560	0.09%
2019/07/19	0	0.00	11	9.09	9.11	-11	39,488	-0.03%
2019/07/18	12	9.06	0	0.00	9.02	12	39,734	0.03%
2019/07/17	111	9.09	84	9.14	9.09	27	39,562	0.07%	大買/
2019/07/16	65	9.28	3	9.28	9.27	62	38,837	0.16%
2019/07/15	12	9.32	0	0.00	9.29	12	38,721	0.03%
2019/07/12	9	9.36	0	0.00	9.35	9	38,688	0.02%
2019/07/11	3	9.39	10.1	9.38	9.41	-7.1	38,973	-0.02%
2019/07/10	10	9.50	61	9.49	9.50	-51	39,153	-0.13%
2019/07/09	0	0.00	120	9.47	9.46	-120	38,911	-0.31%	大賣/鉅額交易
2019/07/08	5	9.51	0	0.00	9.52	5	38,920	0.01%
2019/07/05	1	9.50	17	9.50	9.50	-16	38,816	-0.04%
2019/07/04	0	0.00	1	9.44	9.46	-1	39,474	0.00%
2019/07/03	70	9.39	0	0.00	9.33	70	39,863	0.18%
2019/07/02	0	0.00	11	9.40	9.42	-11	40,526	-0.03%
2019/07/01	0	0.00	9	9.51	9.48	-9	40,712	-0.02%
2019/06/28	55	9.44	0	0.00	9.43	55	40,737	0.14%
2019/06/27	0	0.00	42	9.34	9.34	-42	41,268	-0.10%
2019/06/25	270	9.12	0	0.00	9.12	270	41,998	0.64%	大買/鉅額交易
2019/06/21	2	9.12	0.5	9.12	9.12	1.5	43,072	0.00%
2019/06/20	0	0.00	28	9.15	9.13	-28	43,243	-0.06%
2019/06/19	0	0.00	131	9.03	9.07	-131	43,126	-0.30%	大賣/鉅額交易
2019/06/18	0	0.00	4	8.95	8.95	-4	42,477	-0.01%
2019/06/17	0	0.00	15.6	8.92	8.90	-15.6	42,618	-0.04%
2019/06/14	0	0.00	22.8	8.87	8.87	-22.8	43,228	-0.05%
2019/06/11	0	0.00	149	8.97	8.99	-149	43,828	-0.34%	大賣/鉅額交易
2019/06/10	0	0.00	8	8.82	8.84	-8	43,276	-0.02%
2019/06/06	18	8.76	1	8.81	8.75	17	43,085	0.04%
2019/06/05	9	8.90	12	8.86	8.86	-3	42,845	-0.01%
2019/06/04	17.8	8.93	417	8.90	8.94	-399.2	42,688	-0.94%	大賣/鉅額交易
2019/06/03	30	8.73	1	8.88	8.91	29	42,460	0.07%
2019/05/31	0	0.00	19	8.75	8.78	-19	41,705	-0.05%
2019/05/30	0	0.00	2	8.50	8.50	-2	40,937	0.00%
2019/05/29	2	8.47	0	0.00	8.43	2	41,151	0.00%
2019/05/28	3	8.43	0.2	8.44	8.43	2.8	41,619	0.01%
2019/05/27	0	0.00	4	8.44	8.42	-4	41,423	-0.01%
2019/05/24	0	0.00	1	8.44	8.42	-1	41,609	0.00%
2019/05/22	41	8.52	0	0.00	8.50	41	41,779	0.10%
2019/05/20	5	8.36	0	0.00	8.38	5	41,621	0.01%
2019/05/17	8	8.34	0	0.00	8.33	8	42,092	0.02%
2019/05/16	13	8.42	0	0.00	8.36	13	43,160	0.03%
2019/05/15	20	8.50	0.1	8.49	8.47	19.9	43,263	0.05%
2019/05/14	44	8.47	0	0.00	8.47	44	43,481	0.10%
2019/05/13	43	8.66	0	0.00	8.61	43	43,068	0.10%
2019/05/10	0	0.00	310	8.85	8.77	-310	43,133	-0.72%	大賣/鉅額交易
2019/05/09	200	8.84	112	8.89	8.81	88	43,189	0.20%	大買/大賣/
2019/05/08	100	8.69	0	0.00	8.70	100	42,796	0.23%
2019/05/07	5	8.78	100	8.76	8.75	-95	42,663	-0.22%
2019/05/06	45.5	8.75	0	0.00	8.71	45.5	42,695	0.11%
2019/05/03	210	8.89	23	8.87	8.89	187	42,589	0.44%	大買/鉅額交易
2019/05/02	3.4	8.82	17	8.82	8.82	-13.6	42,246	-0.03%
2019/04/30	10	8.77	1	8.76	8.74	9	42,068	0.02%
2019/04/29	1	8.79	0	0.00	8.76	1	42,121	0.00%
2019/04/26	7	8.73	0	0.00	8.76	7	42,199	0.02%
2019/04/25	20	8.80	0	0.00	8.78	20	42,145	0.05%
2019/04/24	3	8.80	1	8.84	8.77	2	42,569	0.00%
2019/04/23	0	0.00	20	8.82	8.82	-20	42,842	-0.05%
2019/04/22	17	8.80	40	8.79	8.78	-23	43,796	-0.05%
2019/04/18	9	8.73	0	0.00	8.66	9	44,281	0.02%
2019/04/17	2	8.66	0	0.00	8.73	2	44,580	0.00%
2019/04/16	16	8.63	0	0.00	8.63	16	44,347	0.04%
2019/04/15	40	8.74	100	8.74	8.71	-60	45,008	-0.13%
2019/04/12	45	8.76	0	0.00	8.75	45	46,363	0.10%
2019/04/11	177	8.82	76	8.80	8.80	101	47,484	0.21%	大買/鉅額交易
2019/04/10	35	8.81	12.2	8.81	8.81	22.8	47,949	0.05%
2019/04/09	25	8.75	0	0.00	8.72	25	47,674	0.05%
2019/04/08	10	8.75	0	0.00	8.75	10	47,245	0.02%
2019/04/03	5	8.74	0	0.00	8.81	5	46,409	0.01%
2019/04/02	24	8.81	5	8.85	8.77	19	46,021	0.04%
2019/04/01	52	8.84	0	0.00	8.81	52	45,601	0.11%
2019/03/29	22	8.80	39	8.88	9.08	-17	44,443	-0.04%
2019/03/28	21	8.56	4	8.63	8.58	17	44,024	0.04%
2019/03/27	409	8.69	0	0.00	8.68	409	44,080	0.93%	大買/鉅額交易
2019/03/26	62	8.85	0	0.00	8.82	62	44,236	0.14%
2019/03/25	23	8.90	33	8.91	8.92	-10	44,665	-0.02%
2019/03/22	14	9.14	5	9.13	9.12	9	44,129	0.02%
2019/03/21	16	9.25	20	9.27	9.27	-4	44,442	-0.01%
2019/03/20	7	9.26	2	9.30	9.31	5	44,872	0.01%
2019/03/19	40	9.27	33	9.32	9.32	7	44,809	0.02%
2019/03/18	0	0.00	2	9.15	9.19	-2	44,949	0.00%
2019/03/15	0	0.00	40	9.16	9.10	-40	45,129	-0.09%
2019/03/14	20	9.08	0	0.00	9.08	20	44,554	0.04%
2019/03/13	0	0.00	5	9.11	9.11	-5	45,045	-0.01%
2019/03/12	2.2	9.15	40	9.15	9.15	-37.8	45,199	-0.08%
2019/03/08	43	8.97	0	0.00	9.01	43	45,444	0.09%
2019/03/07	1	9.10	0	0.00	9.08	1	45,655	0.00%
2019/03/05	52	9.11	0	0.00	9.11	52	45,903	0.11%
2019/03/04	0	0.00	1	9.23	9.20	-1	45,699	0.00%
2019/02/27	0	0.00	44	9.23	9.23	-44	45,536	-0.10%
2019/02/26	5	9.23	5	9.24	9.16	0	45,084	0.00%
2019/02/25	0	0.00	1	9.22	9.23	-1	44,678	0.00%
2019/02/22	0	0.00	50	9.17	9.18	-50	44,513	-0.11%
2019/02/20	21	9.10	1	9.10	9.09	20	44,217	0.05%
2019/02/18	30	9.14	0	0.00	9.14	30	43,681	0.07%
2019/02/15	12	9.04	9	9.10	9.09	3	43,231	0.01%
2019/02/14	4	8.73	20	8.75	8.80	-16	42,118	-0.04%
2019/02/13	2	8.72	5	8.71	8.69	-3	41,841	-0.01%
2019/02/12	3	8.68	5	8.63	8.68	-2	41,319	0.00%
2019/02/11	4	8.63	0	0.00	8.68	4	41,393	0.01%
2019/01/30	7	8.68	3	8.70	8.69	4	40,921	0.01%
2019/01/29	5	8.70	2	8.73	8.69	3	40,541	0.01%
2019/01/28	20	8.58	1	8.58	8.60	19	39,865	0.05%
2019/01/25	5	8.55	20	8.60	8.57	-15	39,865	-0.04%
2019/01/23	14	8.43	0	0.00	8.44	14	40,114	0.03%
2019/01/21	1	8.50	31	8.51	8.50	-30	40,351	-0.07%
2019/01/18	57	8.44	2	8.48	8.45	55	40,516	0.14%
2019/01/17	0	0.00	375	8.51	8.52	-375	40,884	-0.92%	大賣/鉅額交易
2019/01/16	382	8.44	2	8.43	8.42	380	41,239	0.92%	大買/鉅額交易
2019/01/15	60	8.48	5	8.53	8.54	55	40,904	0.13%
2019/01/14	98	8.46	0	0.00	8.39	98	40,495	0.24%
2019/01/10	33	8.88	0	0.00	8.91	33	39,543	0.08%
2019/01/09	0	0.00	1	8.88	8.91	-1	39,883	0.00%
2019/01/08	3	8.85	0	0.00	8.87	3	39,606	0.01%
2019/01/07	20	8.85	19	8.80	8.93	1	39,810	0.00%
2019/01/04	14	8.31	10	8.32	8.30	4	39,561	0.01%
2019/01/03	58	8.61	0	0.00	8.56	58	40,083	0.14%
2019/01/02	33	8.80	0	0.00	8.75	33	39,012	0.08%
2018/12/28	5	8.98	0	0.00	8.97	5	38,583	0.01%
2018/12/25	6	9.09	10	9.11	9.09	-4	39,660	-0.01%
2018/12/24	2	9.15	25	9.20	9.23	-23	40,347	-0.06%
2018/12/22	4	9.05	0	0.00	9.05	4	40,702	0.01%
2018/12/21	102	8.95	0	0.00	8.97	102	41,263	0.25%	大買/鉅額交易
2018/12/20	65	9.04	0	0.00	9.03	65	40,396	0.16%
2018/12/19	156	9.16	0	0.00	9.16	156	40,083	0.39%	大買/鉅額交易
2018/12/18	55	9.34	20	9.34	9.31	35	39,485	0.09%
2018/12/17	18	9.54	0	0.00	9.53	18	39,095	0.05%
2018/12/14	58	9.58	30	9.58	9.55	28	40,532	0.07%
2018/12/13	55	9.72	0	0.00	9.70	55	40,882	0.13%
2018/12/12	23	9.75	0	0.00	9.77	23	41,460	0.06%
2018/12/11	15	9.72	0	0.00	9.71	15	42,933	0.03%
2018/12/10	22	9.92	0	0.00	9.90	22	42,595	0.05%
2018/12/07	19	10.01	0	0.00	10.00	19	42,565	0.04%
2018/12/06	2	10.10	0	0.00	10.05	2	42,585	0.00%
2018/12/03	20	10.50	0	0.00	10.50	20	43,161	0.05%
2018/11/30	0	0.00	5	10.45	10.45	-5	43,210	-0.01%
2018/11/29	1	10.40	9	10.40	10.35	-8	42,899	-0.02%
2018/11/26	0	0.00	5	10.20	10.30	-5	44,674	-0.01%
2018/11/23	3	10.15	0	0.00	10.10	3	44,803	0.01%
2018/11/20	0	0.00	13	10.35	10.30	-13	45,404	-0.03%
2018/11/19	0	0.00	5	10.35	10.30	-5	45,482	-0.01%
2018/11/16	30	10.30	12	10.30	10.30	18	45,615	0.04%
2018/11/13	1	10.10	8	10.05	10.15	-7	45,985	-0.02%
2018/11/09	1	10.30	0	0.00	10.30	1	45,701	0.00%
2018/11/08	0	0.00	5	10.45	10.40	-5	45,926	-0.01%
2018/11/07	1	10.30	0	0.00	10.30	1	45,729	0.00%
2018/11/06	0	0.00	5	10.20	10.20	-5	46,356	-0.01%
2018/11/02	0	0.00	5	10.20	10.20	-5	47,800	-0.01%
2018/11/01	10	10.13	0	0.00	10.10	10	47,878	0.02%
2018/10/31	10	10.15	3	10.18	10.15	7	47,867	0.01%
2018/10/30	0	0.00	0.4	10.15	10.15	-0.4	47,039	0.00%
2018/10/26	81	9.83	25	9.75	9.75	56	46,915	0.12%
2018/10/25	70	9.74	64	9.77	9.81	6	46,573	0.01%
2018/10/24	11	10.00	0	0.00	10.00	11	46,282	0.02%
2018/10/23	0.6	10.25	0	0.00	10.15	0.6	45,910	0.00%
2018/10/22	0	0.00	263	10.05	10.25	-263	45,703	-0.58%	大賣/鉅額交易
2018/10/19	76	10.05	5	10.15	10.15	71	45,802	0.16%
2018/10/18	5	10.25	0	0.00	10.25	5	45,402	0.01%
2018/10/17	13	10.34	2	10.55	10.35	11	45,649	0.02%
2018/10/16	11	10.44	3	10.50	10.40	8	45,260	0.02%
2018/10/15	66	10.39	10	10.35	10.35	56	45,018	0.12%
2018/10/12	52	10.25	21	10.49	10.60	31	44,498	0.07%
2018/10/11	236	10.72	0	0.00	10.45	236	43,471	0.54%	大買/鉅額交易
2018/10/09	16	11.45	10.8	11.60	11.60	5.2	41,170	0.01%
2018/10/08	40	11.48	5	11.60	11.60	35	40,844	0.09%
2018/10/05	83	11.50	0	0.00	11.45	83	40,841	0.20%
2018/10/04	10	11.70	19	11.67	11.75	-9	39,802	-0.02%
2018/10/03	5	11.70	0	0.00	11.70	5	39,837	0.01%
2018/10/02	51	11.76	0	0.00	11.75	51	39,838	0.13%
2018/10/01	3	11.90	28	11.94	11.90	-25	39,312	-0.06%
2018/09/28	0	0.00	1	11.90	11.95	-1	39,248	0.00%
2018/09/27	0	0.00	10	11.85	11.90	-10	38,821	-0.03%
2018/09/25	4	11.90	0	0.00	11.85	4	39,209	0.01%
2018/09/21	20	11.85	0	0.00	11.85	20	39,002	0.05%
2018/09/20	8	11.79	153	11.76	11.75	-145	38,532	-0.38%	大賣/鉅額交易
2018/09/19	45	12.20	2	12.20	12.15	43	36,837	0.12%
2018/09/18	10	12.20	15	12.17	12.15	-5	35,764	-0.01%
2018/09/17	5	12.10	10	12.10	12.15	-5	34,785	-0.01%
2018/09/12	11	11.95	10	11.98	11.95	1	32,799	0.00%
2018/09/11	20	11.71	0	0.00	11.85	20	32,918	0.06%
2018/09/07	5	11.95	0	0.00	12.00	5	32,194	0.02%
2018/09/06	15	11.97	0	0.00	11.95	15	32,061	0.05%
2018/09/05	6	12.10	0	0.00	12.10	6	31,783	0.02%
2018/09/04	10	12.20	22	12.22	12.25	-12	32,055	-0.04%
2018/09/03	1	12.15	0	0.00	12.15	1	31,875	0.00%
2018/08/31	2	12.15	35	12.18	12.15	-33	31,735	-0.10%
2018/08/30	11	11.97	0	0.00	11.95	11	30,168	0.04%
2018/08/29	1	12.05	1	12.05	12.05	0	30,242	0.00%
2018/08/28	5	12.05	1	12.05	11.95	4	30,365	0.01%
2018/08/27	0	0.00	3	11.90	12.00	-3	30,600	-0.01%
2018/08/24	1	11.85	0	0.00	11.80	1	30,481	0.00%
2018/08/21	0	0.00	1	11.80	11.80	-1	32,600	0.00%
2018/08/20	0	0.00	1	11.70	11.65	-1	32,580	0.00%
2018/08/13	0	0.00	40	11.90	11.90	-40	33,159	-0.12%
2018/08/10	3	11.80	3	11.83	11.85	0	32,601	0.00%
2018/08/07	2	11.25	0	0.00	11.30	2	31,539	0.01%
2018/08/03	3	11.35	0	0.00	11.35	3	32,045	0.01%
2018/08/02	10	11.40	0	0.00	11.30	10	32,770	0.03%
2018/08/01	15	11.50	0	0.00	11.50	15	32,801	0.05%
2018/07/30	0	0.00	15	11.30	11.30	-15	32,725	-0.05%
2018/07/25	10	11.50	0	0.00	11.40	10	32,975	0.03%
2018/07/23	0	0.00	40	11.60	11.65	-40	33,232	-0.12%
2018/07/18	2	11.55	2	11.55	11.60	0	36,870	0.00%
2018/07/16	0	0.00	1	11.60	11.50	-1	37,914	0.00%
2018/07/13	10	11.60	1	11.55	11.65	9	38,301	0.02%
2018/07/10	2	11.55	10	11.55	11.60	-8	38,446	-0.02%
2018/07/09	0	0.00	18	11.40	11.50	-18	38,796	-0.05%
2018/07/06	10	11.05	0	0.00	11.05	10	40,353	0.02%
2018/07/05	8	11.13	560	11.16	11.15	-552	40,483	-1.36%	大賣/鉅額交易
2018/07/04	11	11.15	0	0.00	11.10	11	40,848	0.03%
2018/07/03	11	11.25	3	11.25	11.20	8	40,882	0.02%
2018/06/29	10	11.70	0	0.00	11.75	10	40,210	0.02%
2018/06/28	1	11.75	0	0.00	11.70	1	41,110	0.00%
2018/06/25	0	0.00	2	11.90	11.90	-2	42,783	0.00%
2018/06/20	17	11.80	8	11.80	11.75	9	45,332	0.02%
2018/06/19	5.5	11.85	10	11.85	11.80	-4.5	45,401	-0.01%
2018/06/14	5	11.95	0	0.00	11.95	5	48,910	0.01%
2018/06/13	0	0.00	1	11.95	12.00	-1	50,199	0.00%
2018/06/12	17	11.94	0	0.00	11.95	17	50,460	0.03%
2018/06/11	80	12.09	7	12.20	12.05	73	50,923	0.14%
2018/06/08	0.5	12.10	2	12.15	12.20	-1.5	51,662	0.00%
2018/06/07	10	12.18	45	12.20	12.15	-35	55,398	-0.06%
2018/06/06	2	12.20	0	0.00	12.20	2	55,413	0.00%
2018/06/05	1	12.15	15	12.20	12.20	-14	55,657	-0.03%
2018/06/04	199	12.10	0	0.00	12.15	199	55,709	0.36%	大買/鉅額交易
2018/05/31	0	0.00	10	12.00	12.00	-10	57,423	-0.02%
2018/05/30	30	11.89	50	11.92	12.00	-20	57,647	-0.03%
2018/05/29	3	11.95	0	0.00	12.00	3	57,677	0.01%
2018/05/28	8	12.05	4	12.05	12.00	4	58,851	0.01%
2018/05/25	0	0.00	50	12.15	12.05	-50	60,345	-0.08%
2018/05/24	51	11.95	0	0.00	12.05	51	63,994	0.08%
2018/05/23	55	12.00	0	0.00	12.00	55	67,302	0.08%
2018/05/21	300	12.10	0	0.00	12.15	300	73,667	0.41%	大買/鉅額交易
2018/05/17	30	12.15	0	0.00	12.05	30	74,068	0.04%
2018/05/16	0	0.00	20	12.15	12.20	-20	74,729	-0.03%
2018/05/15	21	12.18	0	0.00	12.10	21	76,455	0.03%
2018/05/14	10	12.20	2	12.30	12.25	8	76,657	0.01%
2018/05/11	10	12.35	100	12.35	12.30	-90	76,486	-0.12%
2018/05/10	40	12.41	21	12.45	12.35	19	76,456	0.02%
2018/05/09	0	0.00	3.4	12.27	12.25	-3.4	76,055	0.00%
2018/05/08	0	0.00	10	12.30	12.30	-10	76,043	-0.01%
2018/05/03	0	0.00	10	12.20	12.15	-10	76,250	-0.01%
2018/05/02	70	12.09	0	0.00	12.15	70	76,547	0.09%
2018/04/30	5	11.95	10	12.20	12.15	-5	76,843	-0.01%
2018/04/27	21	11.91	0	0.00	11.95	21	76,515	0.03%
2018/04/26	15	11.92	0	0.00	11.90	15	76,925	0.02%
2018/04/25	57	12.09	345	12.25	12.05	-288	77,387	-0.37%	大賣/鉅額交易
2018/04/23	10	12.60	193	12.51	12.50	-183	76,353	-0.24%	大賣/鉅額交易
2018/04/20	0	0.00	166	12.20	12.20	-166	74,715	-0.22%	大賣/鉅額交易
2018/04/19	0	0.00	32.2	12.04	12.10	-32.2	74,131	-0.04%
2018/04/18	5	12.00	36	12.04	12.05	-31	74,100	-0.04%
2018/04/17	61	11.84	1	11.85	11.90	60	74,621	0.08%
2018/04/16	24	11.97	5	11.90	11.90	19	75,534	0.03%
2018/04/13	3	12.08	55	12.10	12.05	-52	75,648	-0.07%
2018/04/12	50	11.90	4	11.99	12.00	46	76,276	0.06%
2018/04/11	23	12.09	97	12.13	12.10	-74	76,066	-0.10%
2018/04/10	15	11.63	11	11.71	11.70	4	74,583	0.01%
2018/04/09	13	11.46	60	11.54	11.50	-47	74,250	-0.06%
2018/04/02	4	11.65	14	11.48	11.45	-10	73,602	-0.01%
2018/03/31	20	11.60	10	11.60	11.55	10	73,438	0.01%
2018/03/30	11.1	11.36	57	11.43	11.50	-45.9	74,239	-0.06%
2018/03/29	106	11.11	0	0.00	11.05	106	73,396	0.14%	大買/鉅額交易
2018/03/28	60	11.38	30	11.35	11.35	30	72,392	0.04%
2018/03/27	220	11.66	50	11.70	11.60	170	72,344	0.23%	大買/鉅額交易
2018/03/26	5.1	11.35	0	0.00	11.50	5.1	72,679	0.01%
2018/03/23	66	11.20	30	11.15	11.35	36	72,680	0.05%
2018/03/22	151	11.69	2	11.68	11.55	149	72,183	0.21%	大買/鉅額交易
2018/03/21	12.2	11.80	1	11.85	11.85	11.2	70,772	0.02%
2018/03/20	147.2	11.93	2	11.95	11.80	145.2	70,878	0.20%	大買/鉅額交易
2018/03/19	196	12.30	37	12.34	12.25	159	70,252	0.23%	大買/鉅額交易
2018/03/16	0	0.00	205	12.52	12.70	-205	70,388	-0.29%	大賣/鉅額交易
2018/03/15	108.2	12.30	1	12.30	12.30	107.2	69,300	0.15%	大買/鉅額交易
2018/03/14	75	12.43	262	12.40	12.40	-187	69,304	-0.27%	大賣/鉅額交易
2018/03/13	115	12.62	1	12.60	12.60	114	68,713	0.17%	大買/鉅額交易
2018/03/12	127	12.58	104.7	12.61	12.70	22.3	68,374	0.03%	大買/大賣/
2018/03/08	0	0.00	5	12.00	11.90	-5	65,839	-0.01%
2018/03/07	70	11.89	41	11.85	11.85	29	65,748	0.04%
2018/03/06	60	11.76	65	11.85	11.85	-5	66,140	-0.01%
2018/03/05	49	11.76	16	12.05	11.65	33	65,921	0.05%
2018/03/02	31	11.99	0	0.00	12.05	31	65,370	0.05%
2018/03/01	22	12.17	30	12.20	12.20	-8	65,118	-0.01%
2018/02/27	45	12.04	550	12.06	12.05	-505	64,192	-0.79%	大賣/鉅額交易
2018/02/26	10	11.95	45	12.14	12.05	-35	63,188	-0.06%
2018/02/23	206.8	12.12	687.1	12.12	12.05	-480.3	62,146	-0.77%	大買/大賣/鉅額交易
2018/02/22	65.3	11.40	331	11.61	11.85	-265.7	60,587	-0.44%	大賣/鉅額交易
2018/02/21	28	11.16	46	11.25	11.15	-18	60,252	-0.03%
2018/02/12	293	11.04	104	11.03	11.05	189	60,868	0.31%	大買/大賣/鉅額交易
2018/02/09	6	10.03	0	0.00	10.05	6	56,880	0.01%
2018/02/08	25	10.20	0	0.00	10.15	25	56,411	0.04%
2018/02/07	5	10.10	34	10.25	10.20	-29	56,274	-0.05%
2018/02/06	87	9.95	100	10.07	9.91	-13	55,621	-0.02%
2018/02/05	0	0.00	15	10.45	10.50	-15	53,935	-0.03%
2018/02/02	0	0.00	30.4	10.60	10.65	-30.4	53,585	-0.06%
2018/01/31	8	10.55	0	0.00	10.70	8	53,268	0.02%
2018/01/30	1	10.70	0	0.00	10.70	1	52,866	0.00%
2018/01/23	5	10.70	5	10.70	10.70	0	52,575	0.00%
2018/01/22	0	0.00	41.2	10.75	10.75	-41.2	52,998	-0.08%
2018/01/19	13.5	10.75	10	10.78	10.80	3.5	55,073	0.01%
2018/01/18	1	10.70	36	10.74	10.75	-35	55,212	-0.06%
2018/01/17	5	10.60	0	0.00	10.60	5	54,782	0.01%
2018/01/16	5	10.60	16	10.65	10.70	-11	54,349	-0.02%
2018/01/15	22	10.64	12	10.65	10.65	10	54,272	0.02%
2018/01/12	0	0.00	100	10.60	10.65	-100	54,075	-0.18%
2018/01/11	36	10.57	20	10.65	10.55	16	53,753	0.03%
2018/01/10	10	10.85	71	10.89	10.85	-61	52,985	-0.12%
2018/01/08	55	10.73	65	10.75	10.75	-10	51,388	-0.02%
2018/01/05	20	10.60	0	0.00	10.60	20	50,317	0.04%
2018/01/04	0	0.00	4	10.60	10.60	-4	50,078	-0.01%
2018/01/03	5	10.55	0	0.00	10.55	5	50,173	0.01%