新光金 (2888)-統一-南京券商分點個股進出

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
8.07
漲跌
▼0.15
漲幅
-1.82%
成交量
53,995張
產業
上市金融類股
1267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－統一-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-南京券商分點個股進出
統一-南京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
2024/04/19	1	8.04	0	0.00	8.07	1	34,855	0.00%
2024/04/17	35	8.08	4	8.07	8.12	31	34,774	0.09%
2024/04/16	40.2	8.06	8	8.06	8.05	32.2	34,753	0.09%
2024/04/15	10	8.20	0	0.00	8.19	10	34,260	0.03%
2024/04/12	2	8.28	0	0.00	8.26	2	34,176	0.01%
2024/04/11	2	8.38	10	8.40	8.36	-8	33,823	-0.02%
2024/04/10	51	8.37	123	8.42	8.39	-72	33,514	-0.21%	大賣/
2024/04/09	10	8.14	0	0.00	8.16	10	32,367	0.03%
2024/04/03	3	8.05	0	0.00	8.03	3	31,801	0.01%
2024/04/02	1	8.06	28.5	8.07	8.07	-27.5	31,732	-0.09%
2024/04/01	0	0.00	10	8.12	8.12	-10	31,792	-0.03%
2024/03/29	2	8.07	0	0.00	8.07	2	31,883	0.01%
2024/03/28	11	8.07	0	0.00	8.06	11	31,804	0.03%
2024/03/27	2	8.09	0	0.00	8.12	2	31,321	0.01%
2024/03/25	1	8.09	0	0.00	8.08	1	31,263	0.00%
2024/03/22	2	8.12	2	8.11	8.13	0	31,364	0.00%
2024/03/21	0	0.00	2	8.12	8.17	-2	31,149	-0.01%
2024/03/20	85.4	8.06	0	0.00	8.03	85.4	31,175	0.27%
2024/03/19	36.4	8.14	0	0.00	8.12	36.4	30,743	0.12%
2024/03/18	0.2	8.26	33.4	8.25	8.25	-33.2	30,096	-0.11%
2024/03/15	1	8.35	0	0.00	8.38	1	29,970	0.00%
2024/03/14	18	8.39	19	8.43	8.42	-1	30,030	0.00%
2024/03/13	0	0.00	6	8.30	8.31	-6	29,746	-0.02%
2024/03/12	0.1	8.30	0	0.00	8.31	0.1	29,552	0.00%
2024/03/11	60.1	8.20	6	8.21	8.25	54.1	29,530	0.18%
2024/03/08	34	8.23	5	8.23	8.18	29	29,363	0.10%
2024/03/07	20.2	8.15	10	8.12	8.12	10.2	28,848	0.04%
2024/03/06	1	8.20	1.4	8.15	8.20	-0.4	28,842	0.00%
2024/03/05	18.4	8.19	1	8.18	8.10	17.4	28,944	0.06%
2024/03/04	2	8.19	0	0.00	8.18	2	28,494	0.01%
2024/03/01	4	8.24	0	0.00	8.22	4	28,151	0.01%
2024/02/29	0	0.00	9	8.26	8.29	-9	28,403	-0.03%
2024/02/27	1.1	8.27	3	8.32	8.25	-1.9	28,829	-0.01%
2024/02/26	2	8.32	10	8.31	8.31	-8	28,398	-0.03%
2024/02/23	2.1	8.35	0	0.00	8.33	2.1	28,338	0.01%
2024/02/22	0.1	8.40	0	0.00	8.41	0.1	28,649	0.00%
2024/02/21	0.1	8.40	8	8.39	8.39	-7.9	28,704	-0.03%
2024/02/20	0	0.00	2	8.41	8.41	-2	28,700	-0.01%
2024/02/19	0	0.00	10	8.40	8.47	-10	28,765	-0.03%
2024/02/16	16	8.31	50	8.30	8.30	-34	28,875	-0.12%
2024/02/15	3	8.36	0	0.00	8.33	3	28,432	0.01%
2024/02/05	0	8.43	2	8.40	8.41	-2	28,268	-0.01%
2024/01/31	3.1	8.47	0	0.00	8.40	3.1	27,929	0.01%
2024/01/30	1	8.53	0	0.00	8.52	1	27,756	0.00%
2024/01/29	0	0.00	1.4	8.64	8.65	-1.4	27,732	-0.01%
2024/01/24	0.1	8.52	0	0.00	8.51	0.1	27,600	0.00%
2024/01/22	4	8.43	0	0.00	8.46	4	27,603	0.01%
2024/01/19	2	8.30	62	8.34	8.42	-60	27,456	-0.22%
2024/01/18	1	8.33	0	0.00	8.35	1	27,164	0.00%
2024/01/17	4	8.49	5	8.50	8.45	-1	26,562	0.00%
2024/01/16	1	8.61	0	0.00	8.60	1	25,617	0.00%
2024/01/15	1	8.74	0	0.00	8.75	1	25,075	0.00%
2024/01/12	0	0.00	6	8.92	8.92	-6	25,042	-0.02%
2024/01/11	0	0.00	1	8.83	8.83	-1	24,611	0.00%
2024/01/10	1	8.73	0	0.00	8.72	1	24,524	0.00%
2024/01/09	2	8.75	0	8.80	8.72	2	24,463	0.01%
2024/01/08	0	0.00	3	8.82	8.81	-3	24,350	-0.01%
2024/01/05	2	8.77	10	8.78	8.75	-8	24,187	-0.03%
2024/01/04	5	8.73	0	0.00	8.71	5	24,636	0.02%
2024/01/03	10	8.73	0	0.00	8.74	10	24,902	0.04%
2024/01/02	12	8.79	0	0.00	8.84	12	24,558	0.05%
2023/12/29	10	8.81	0	0.00	8.85	10	24,755	0.04%
2023/12/28	0	0.00	2	8.86	8.88	-2	25,290	-0.01%
2023/12/27	0	0.00	1	8.86	8.87	-1	25,500	0.00%
2023/12/26	7	8.76	2	8.79	8.77	5	25,423	0.02%
2023/12/25	123	8.70	0	0.00	8.69	123	25,339	0.49%	大買/鉅額交易
2023/12/22	1	8.72	0	0.00	8.69	1	25,432	0.00%
2023/12/21	5	8.67	0	0.00	8.70	5	25,525	0.02%
2023/12/20	2	8.69	93	8.69	8.69	-91	25,506	-0.36%
2023/12/19	125.8	8.68	40	8.70	8.68	85.8	25,529	0.34%	大買/
2023/12/18	56	8.77	0	0.00	8.77	56	25,942	0.22%
2023/12/14	34	8.78	1	8.76	8.78	33	25,982	0.13%
2023/12/13	2.1	8.65	0	0.00	8.66	2.1	25,700	0.01%
2023/12/12	12.1	8.64	10	8.66	8.68	2.1	26,086	0.01%
2023/12/11	113.2	8.65	31	8.69	8.71	82.2	26,011	0.32%	大買/
2023/12/08	1	8.81	0	0.00	8.84	1	25,361	0.00%
2023/12/07	13	8.83	0	0.00	8.83	13	25,319	0.05%
2023/12/05	7	8.89	0	0.00	8.88	7	25,961	0.03%
2023/12/04	1	8.95	6	8.95	8.95	-5	25,904	-0.02%
2023/12/01	15	8.98	233	9.01	8.94	-218	26,188	-0.83%	大賣/鉅額交易
2023/11/30	40	9.03	11	9.01	9.01	29	25,964	0.11%
2023/11/29	0	0.00	33	9.03	9.02	-33	25,800	-0.13%
2023/11/28	0	9.05	0	0.00	9.05	0	26,005	0.00%
2023/11/27	0	0.00	10	9.02	9.03	-10	26,276	-0.04%
2023/11/24	253	9.11	40.2	9.11	9.09	212.8	26,208	0.81%	大買/鉅額交易
2023/11/23	0	0.00	11	9.02	9.04	-11	25,719	-0.04%
2023/11/20	10	9.03	5	9.03	9.06	5	25,938	0.02%
2023/11/17	40.1	9.04	0	0.00	9.05	40.1	25,940	0.15%
2023/11/15	0.9	8.95	0	0.00	9.00	0.9	25,988	0.00%
2023/11/13	2	8.80	0	0.00	8.85	2	26,364	0.01%
2023/11/10	1	8.91	0	0.00	8.92	1	26,559	0.00%
2023/11/09	1	8.94	0	0.00	8.96	1	26,990	0.00%
2023/11/08	5.1	8.97	1	8.96	8.97	4.1	28,272	0.01%
2023/11/06	0	0.00	1	9.05	9.03	-1	31,346	0.00%
2023/11/02	0	0.00	1	8.84	8.82	-1	31,883	0.00%
2023/10/31	14	8.74	0	0.00	8.69	14	33,107	0.04%
2023/10/26	0	0.00	3	8.78	8.78	-3	37,735	-0.01%
2023/10/25	20	8.88	0	0.00	8.88	20	39,039	0.05%
2023/10/23	0	0.00	3	8.82	8.80	-3	44,201	-0.01%
2023/10/20	6	8.82	0	0.00	8.80	6	44,813	0.01%
2023/10/17	0	0.00	52	9.02	9.00	-52	44,485	-0.12%
2023/10/16	0	0.00	3	9.06	9.07	-3	44,925	-0.01%
2023/10/13	12	9.12	0	0.00	9.12	12	45,765	0.03%
2023/10/12	2	9.21	2	9.12	9.20	0	47,303	0.00%
2023/10/11	0	0.00	5	9.13	9.16	-5	47,512	-0.01%
2023/10/05	0	0.00	111	9.00	9.00	-111	47,913	-0.23%	大賣/鉅額交易
2023/10/04	6	8.96	101	8.96	8.94	-95	48,230	-0.20%	大賣/
2023/10/03	7	9.07	0	0.00	9.07	7	47,944	0.01%
2023/09/28	5	9.32	5	9.29	9.27	0	48,374	0.00%
2023/09/27	0	0.00	3	9.18	9.17	-3	48,559	-0.01%
2023/09/22	0	0.00	0.3	9.28	9.25	-0.3	49,866	0.00%
2023/09/20	0	0.00	150	9.48	9.41	-150	50,170	-0.30%	大賣/鉅額交易
2023/09/19	0	0.00	200	9.55	9.52	-200	50,234	-0.40%	大賣/鉅額交易
2023/09/18	0	0.00	78	9.47	9.52	-78	50,495	-0.15%
2023/09/15	79	9.51	0	0.00	9.52	79	50,797	0.16%
2023/09/14	0	0.00	52	9.47	9.49	-52	50,748	-0.10%
2023/09/11	0	0.00	200	9.37	9.38	-200	53,998	-0.37%	大賣/鉅額交易
2023/09/08	300	9.53	0	0.00	9.56	300	54,350	0.55%	大買/鉅額交易
2023/09/07	2	9.45	301	9.48	9.46	-299	55,842	-0.54%	大賣/鉅額交易
2023/09/06	350	9.54	0	0.00	9.46	350	59,662	0.59%	大買/鉅額交易
2023/09/05	3	9.58	0	0.00	9.60	3	60,914	0.00%
2023/09/04	10	9.60	0	0.00	9.60	10	62,127	0.02%
2023/09/01	1	9.43	1	9.54	9.57	0	63,673	0.00%
2023/08/30	0	0.00	8	9.57	9.55	-8	69,257	-0.01%
2023/08/29	0	0.00	1	9.50	9.53	-1	69,360	0.00%
2023/08/28	1	9.41	302	9.45	9.43	-301	69,678	-0.43%	大賣/鉅額交易
2023/08/25	0	0.00	6	9.34	9.35	-6	70,055	-0.01%
2023/08/24	300	9.30	7	9.30	9.32	293	70,218	0.42%	大買/鉅額交易
2023/08/18	1	9.31	13	9.34	9.39	-12	71,123	-0.02%
2023/08/17	10.1	9.27	2	9.29	9.26	8.1	71,026	0.01%
2023/08/15	1	9.29	1	9.37	9.29	0	71,147	0.00%
2023/08/14	504	9.45	17	9.31	9.32	487	72,074	0.68%	大買/鉅額交易
2023/08/11	11	9.66	5	9.63	9.64	6	71,384	0.01%
2023/08/10	43	9.87	33	9.91	9.81	10	70,839	0.01%
2023/08/09	0.1	9.70	600	9.73	9.71	-599.9	68,931	-0.87%	大賣/鉅額交易
2023/08/08	0	0.00	560	9.71	9.70	-560	69,377	-0.81%	大賣/鉅額交易
2023/08/07	1	9.73	55	9.78	9.73	-54	68,940	-0.08%
2023/08/04	14	9.73	1	9.77	9.69	13	68,644	0.02%
2023/08/02	17.1	9.65	30	9.65	9.64	-12.9	68,067	-0.02%
2023/08/01	5.5	9.78	11	9.78	9.83	-5.5	66,801	-0.01%
2023/07/31	146.6	9.77	62	9.66	9.63	84.6	65,437	0.13%	大買/
2023/07/28	54	9.57	0	0.00	9.58	54	63,414	0.09%
2023/07/27	21	9.70	31.2	9.54	9.73	-10.2	61,937	-0.02%
2023/07/26	68	9.37	122.2	9.34	9.38	-54.2	59,018	-0.09%	大賣/
2023/07/25	15.7	9.15	3	9.11	9.18	12.7	56,996	0.02%
2023/07/20	0	0.00	5	9.13	9.18	-5	55,951	-0.01%
2023/07/19	62	9.18	56	9.12	9.10	6	55,568	0.01%
2023/07/18	407	9.20	400	9.19	9.12	7	55,284	0.01%	大買/大賣/
2023/07/17	45	9.12	116	9.22	9.21	-71	54,482	-0.13%	大賣/
2023/07/14	0	0.00	7.4	8.96	9.03	-7.4	53,020	-0.01%
2023/07/13	10	8.95	0	0.00	8.92	10	52,451	0.02%
2023/07/11	5.1	8.90	11	8.91	8.92	-5.9	52,131	-0.01%
2023/07/10	6.5	8.78	11	8.83	8.71	-4.5	51,918	-0.01%
2023/07/07	149	8.62	100	8.62	8.62	49	51,592	0.09%	大買/
2023/07/06	70.3	8.80	0	0.00	8.76	70.3	51,112	0.14%
2023/07/05	0	0.00	200	8.86	8.86	-200	50,605	-0.40%	大賣/鉅額交易
2023/07/04	9	8.87	5	8.87	8.83	4	50,398	0.01%
2023/07/03	0	0.00	15	8.93	8.93	-15	49,860	-0.03%
2023/06/30	5	8.91	50	8.91	8.90	-45	49,957	-0.09%
2023/06/28	6	9.01	1	9.01	9.00	5	49,584	0.01%
2023/06/27	2	9.06	5	9.04	9.00	-3	49,266	-0.01%
2023/06/26	7	9.04	50	9.03	9.03	-43	49,108	-0.09%
2023/06/21	200	9.01	0	0.00	9.01	200	48,729	0.41%	大買/鉅額交易
2023/06/20	10	8.99	0	0.00	9.01	10	48,524	0.02%
2023/06/19	4.1	9.01	50	9.00	9.01	-45.9	48,293	-0.10%
2023/06/16	60.6	8.86	6	8.86	9.04	54.6	48,090	0.11%
2023/06/15	61.1	9.00	31.1	9.01	8.98	29.9	46,600	0.06%
2023/06/14	73	9.08	37.2	9.03	9.04	35.8	46,331	0.08%
2023/06/13	27	9.17	6	9.16	9.10	21	46,407	0.05%
2023/06/12	424.7	9.25	255.7	9.30	9.29	169	45,455	0.37%	大買/大賣/鉅額交易
2023/06/09	271	9.15	20	9.05	8.96	251	42,198	0.59%	大買/鉅額交易
2023/06/08	75.2	9.12	5	9.13	9.11	70.2	41,306	0.17%
2023/06/07	305.3	9.11	3	9.20	9.22	302.3	40,824	0.74%	大買/鉅額交易
2023/06/06	437.6	9.12	36.7	9.10	9.03	400.9	39,210	1.02%	大買/鉅額交易
2023/06/05	354.7	9.07	192	9.04	9.14	162.7	37,597	0.43%	大買/大賣/鉅額交易
2023/06/01	12	8.56	0	0.00	8.50	12	32,895	0.04%
2023/05/31	44	8.61	85	8.63	8.62	-41	32,302	-0.13%
2023/05/30	10	8.59	0	0.00	8.58	10	31,563	0.03%
2023/05/26	1.1	8.41	10	8.40	8.42	-8.9	31,467	-0.03%
2023/05/25	1	8.48	5	8.48	8.45	-4	31,133	-0.01%
2023/05/24	1	8.50	3	8.55	8.56	-2	30,982	-0.01%
2023/05/22	0	0.00	2	8.67	8.67	-2	30,436	-0.01%
2023/05/19	0	0.00	5.8	8.64	8.66	-5.8	30,099	-0.02%
2023/05/18	10	8.60	219	8.61	8.65	-209	29,542	-0.71%	大賣/鉅額交易
2023/05/17	13.8	8.44	2	8.50	8.50	11.8	28,265	0.04%
2023/05/16	5	8.36	3	8.37	8.39	2	27,703	0.01%
2023/05/15	0	0.00	0	8.25	8.25	0	27,519	0.00%
2023/05/12	3	8.21	10.2	8.22	8.20	-7.2	27,545	-0.03%
2023/05/11	1	8.43	1	8.47	8.47	0	26,682	0.00%
2023/05/09	1	8.46	1	8.52	8.52	0	26,853	0.00%
2023/05/08	2	8.40	4	8.42	8.42	-2	26,776	-0.01%
2023/05/05	1	8.43	0	0.00	8.44	1	27,063	0.00%
2023/05/04	0	0.00	6.8	8.39	8.42	-6.8	27,504	-0.02%
2023/05/03	0	0.00	100	8.40	8.42	-100	27,612	-0.36%
2023/05/02	0.1	8.42	5	8.39	8.44	-5	27,956	-0.02%
2023/04/27	5.1	8.32	0	0.00	8.35	5.1	28,665	0.02%
2023/04/26	4.1	8.37	50	8.39	8.39	-45.9	28,737	-0.16%
2023/04/25	1.1	8.38	200	8.39	8.40	-198.9	28,834	-0.69%	大賣/鉅額交易
2023/04/24	0	0.00	23.6	8.41	8.48	-23.6	28,905	-0.08%
2023/04/21	26.2	8.40	100	8.46	8.38	-73.8	29,386	-0.25%
2023/04/20	300	8.46	93	8.46	8.46	207	29,297	0.71%	大買/鉅額交易
2023/04/19	160	8.50	0	0.00	8.49	160	29,639	0.54%	大買/鉅額交易
2023/04/18	10.1	8.54	5	8.55	8.52	5.1	29,505	0.02%
2023/04/17	100	8.56	0	0.00	8.57	100	29,678	0.34%
2023/04/14	50	8.52	5	8.53	8.58	45	29,507	0.15%
2023/04/13	350	8.48	0	0.00	8.50	350	29,317	1.19%	大買/鉅額交易
2023/04/10	30	8.50	10	8.53	8.52	20	29,307	0.07%
2023/04/07	500	8.49	1	8.50	8.50	499	29,289	1.70%	大買/鉅額交易
2023/04/06	500	8.43	0	0.00	8.46	500	29,034	1.72%	大買/鉅額交易
2023/03/31	500	8.44	9	8.45	8.42	491	28,774	1.71%	大買/鉅額交易
2023/03/30	700	8.43	1	8.41	8.43	699	28,565	2.45%	大買/鉅額交易
2023/03/29	493	8.41	1	8.42	8.42	492	28,231	1.74%	大買/鉅額交易
2023/03/28	510	8.30	6	8.30	8.30	504	27,893	1.81%	大買/鉅額交易
2023/03/27	500	8.27	0	0.00	8.27	500	27,939	1.79%	大買/鉅額交易
2023/03/24	407	8.27	12	8.26	8.30	395	28,113	1.41%	大買/鉅額交易
2023/03/23	400	8.25	5	8.25	8.29	395	27,958	1.41%	大買/鉅額交易
2023/03/22	400	8.22	10	8.25	8.26	390	28,043	1.39%	大買/鉅額交易
2023/03/21	430	8.13	286	8.09	8.15	144	28,106	0.51%	大買/大賣/鉅額交易
2023/03/20	147	7.97	50	7.98	7.99	97	27,804	0.35%	大買/
2023/03/17	363	8.05	1	8.11	8.02	362	27,441	1.32%	大買/鉅額交易
2023/03/16	382	8.02	0	0.00	8.01	382	26,704	1.43%	大買/鉅額交易
2023/03/15	346	8.20	0	0.00	8.17	346	25,834	1.34%	大買/鉅額交易
2023/03/14	262	8.25	21	8.25	8.22	241	25,259	0.95%	大買/鉅額交易
2023/03/13	267.1	8.40	0	0.00	8.40	267.1	24,627	1.08%	大買/鉅額交易
2023/03/10	123	8.60	2	8.54	8.54	121	24,004	0.50%	大買/鉅額交易
2023/03/09	85	8.71	0	0.00	8.70	85	23,518	0.36%
2023/03/08	122	8.73	4	8.73	8.74	118	24,187	0.49%	大買/鉅額交易
2023/03/07	205	8.75	100	8.74	8.77	105	24,699	0.42%	大買/鉅額交易
2023/03/06	200	8.74	0	0.00	8.73	200	24,897	0.80%	大買/鉅額交易
2023/03/03	221	8.73	143	8.73	8.73	78	24,869	0.31%	大買/大賣/
2023/03/02	102	8.72	0	0.00	8.71	102	25,186	0.40%	大買/鉅額交易
2023/03/01	140	8.80	57	8.75	8.75	83	25,431	0.33%	大買/
2023/02/24	100.1	8.77	1	8.83	8.89	99.1	25,080	0.40%
2023/02/23	101	8.77	2	8.77	8.76	99	24,640	0.40%	大買/
2023/02/22	101	8.73	0	0.00	8.75	101	24,757	0.41%	大買/鉅額交易
2023/02/21	101	8.79	0	0.00	8.79	101	24,864	0.41%	大買/鉅額交易
2023/02/20	30	8.78	21	8.80	8.82	9	25,293	0.04%
2023/02/17	110	8.75	0	0.00	8.75	110	25,642	0.43%	大買/鉅額交易
2023/02/16	15	8.70	1	8.75	8.70	14	26,130	0.05%
2023/02/15	11.7	8.69	0	0.00	8.71	11.7	27,066	0.04%
2023/02/14	21	8.69	5	8.71	8.71	16	27,184	0.06%
2023/02/13	42	8.60	0	0.00	8.62	42	27,484	0.15%
2023/02/10	47	8.64	2	8.64	8.66	45	27,497	0.16%
2023/02/09	1	8.72	0	0.00	8.72	1	27,312	0.00%
2023/02/07	0	0.00	10	8.81	8.75	-10	27,215	-0.04%
2023/02/06	4.6	8.77	0	0.00	8.75	4.6	26,965	0.02%
2023/02/03	23	8.86	0	0.00	8.83	23	26,877	0.09%
2023/02/02	24	8.95	11	8.94	8.95	13	26,606	0.05%
2023/02/01	7	8.97	0	0.00	8.99	7	26,265	0.03%
2023/01/31	7	8.99	0	0.00	8.99	7	26,286	0.03%
2023/01/17	12	8.94	0	0.00	8.97	12	25,676	0.05%
2023/01/16	12	8.93	0	0.00	8.91	12	25,638	0.05%
2023/01/13	0	0.00	21	8.88	8.90	-21	25,597	-0.08%
2023/01/11	111	8.82	30	8.84	8.81	81	25,862	0.31%	大買/
2023/01/09	0	0.00	4	8.96	8.96	-4	25,997	-0.02%
2023/01/06	0	0.00	0.1	8.87	8.88	-0.1	25,868	0.00%
2023/01/05	0	0.00	16	8.89	8.88	-16	26,538	-0.06%
2023/01/04	4	8.82	0	0.00	8.80	4	26,509	0.02%
2022/12/27	0	0.00	100	8.77	8.78	-100	26,995	-0.37%
2022/12/22	0	0.00	0	8.76	8.80	0	28,372	0.00%
2022/12/19	2	8.75	450	8.77	8.80	-448	29,858	-1.50%	大賣/鉅額交易
2022/12/16	0	0.00	30	8.70	8.85	-30	29,722	-0.10%
2022/12/15	0	0.00	20	8.70	8.74	-20	29,798	-0.07%
2022/12/14	0	0.00	50	8.75	8.76	-50	29,923	-0.17%
2022/12/13	50	8.64	55	8.74	8.64	-5	29,838	-0.02%
2022/12/12	5	8.61	0	8.67	8.67	5	29,742	0.02%
2022/12/09	2	8.71	0	0.00	8.71	2	30,216	0.01%
2022/12/08	10	8.70	0	0.00	8.70	10	30,335	0.03%
2022/12/07	0	8.75	0	0.00	8.77	0	30,453	0.00%
2022/12/06	1	8.75	0	0.00	8.77	1	30,445	0.00%
2022/12/05	7	8.85	0	0.00	8.84	7	30,549	0.02%
2022/12/01	6	8.94	5	8.88	8.90	1	31,231	0.00%
2022/11/30	0	0.00	20	8.90	8.91	-20	31,044	-0.06%
2022/11/29	20	8.79	21	8.81	8.85	-1	30,398	0.00%
2022/11/28	5	8.69	0	0.00	8.73	5	30,087	0.02%
2022/11/24	0	0.00	1,215	8.72	8.73	-1,215	31,224	-3.89%	大賣/鉅額交易
2022/11/23	0	0.00	11	8.70	8.71	-11	31,255	-0.04%
2022/11/22	0	0.00	3	8.57	8.61	-3	31,224	-0.01%
2022/11/21	10	8.50	0	0.00	8.57	10	31,386	0.03%
2022/11/17	33	8.48	0	0.00	8.50	33	31,376	0.11%
2022/11/16	10	8.50	1	8.58	8.51	9	31,344	0.03%
2022/11/15	0.2	8.67	0	8.68	8.67	0.2	31,073	0.00%
2022/11/14	14	8.57	22	8.56	8.60	-8	30,721	-0.03%
2022/11/11	16	8.46	24	8.48	8.53	-8	30,284	-0.03%
2022/11/10	207	8.26	0	0.00	8.30	207	29,659	0.70%	大買/鉅額交易
2022/11/09	172	8.28	24	8.26	8.30	148	29,578	0.50%	大買/鉅額交易
2022/11/08	160.1	8.24	23	8.21	8.28	137.1	29,451	0.47%	大買/鉅額交易
2022/11/07	176	8.17	2	8.16	8.20	174	29,489	0.59%	大買/鉅額交易
2022/11/04	203	8.07	7	8.09	8.12	196	30,128	0.65%	大買/鉅額交易
2022/11/03	58	8.04	0	0.00	8.04	58	30,322	0.19%
2022/11/02	50	8.12	15	8.13	8.12	35	30,744	0.11%
2022/11/01	20	8.10	2	8.09	8.12	18	30,904	0.06%
2022/10/31	73	8.03	0	0.00	8.00	73	31,061	0.24%
2022/10/28	20	8.04	10	8.07	8.05	10	31,076	0.03%
2022/10/27	30	8.03	7	8.08	8.02	23	31,230	0.07%
2022/10/26	35	7.98	0	0.00	8.01	35	31,279	0.11%
2022/10/25	165.1	7.87	0	0.00	7.95	165.1	31,326	0.53%	大買/鉅額交易
2022/10/24	141	7.96	2	8.07	7.91	139	31,419	0.44%	大買/鉅額交易
2022/10/21	141.1	7.96	0	0.00	7.99	141.1	31,392	0.45%	大買/鉅額交易
2022/10/20	155	7.77	1	8.07	8.07	154	31,800	0.48%	大買/鉅額交易
2022/10/19	25.1	7.91	0	0.00	7.93	25.1	31,462	0.08%
2022/10/18	26.1	7.92	0	0.00	7.97	26.1	31,353	0.08%
2022/10/17	140.3	7.87	0	0.00	7.88	140.3	31,337	0.45%	大買/鉅額交易
2022/10/14	30	8.00	3	8.01	8.00	27	31,307	0.09%
2022/10/13	286.2	8.02	61	7.98	7.96	225.2	31,567	0.71%	大買/鉅額交易
2022/10/12	302	8.11	0	0.00	8.15	302	30,983	0.97%	大買/鉅額交易
2022/10/11	93.2	8.16	4	8.15	8.14	89.2	31,010	0.29%
2022/10/07	50	8.25	0	0.00	8.28	50	30,992	0.16%
2022/10/06	50	8.29	0	0.00	8.30	50	31,046	0.16%
2022/10/05	20	8.24	2	8.21	8.24	18	31,404	0.06%
2022/10/04	32	8.12	2	8.20	8.12	30	31,878	0.09%
2022/10/03	154.1	8.10	0	0.00	8.09	154.1	31,750	0.49%	大買/鉅額交易
2022/09/30	89	8.21	2	8.19	8.21	87	31,715	0.27%
2022/09/29	1	8.22	2	8.22	8.30	-1	31,721	0.00%
2022/09/28	789	8.19	30	8.21	8.12	759	31,491	2.41%	大買/鉅額交易
2022/09/27	412	8.30	0	0.00	8.29	412	31,327	1.32%	大買/鉅額交易
2022/09/26	1,403	8.38	0	0.00	8.34	1,403	31,649	4.43%	大買/鉅額交易
2022/09/23	120	8.46	17	8.50	8.51	103	32,115	0.32%	大買/鉅額交易
2022/09/22	1,322	8.52	0	0.00	8.48	1,322	32,663	4.05%	大買/鉅額交易
2022/09/21	791	8.63	0	0.00	8.63	791	32,529	2.43%	大買/鉅額交易
2022/09/20	210	8.65	0	0.00	8.69	210	33,538	0.63%	大買/鉅額交易
2022/09/19	55.1	8.71	0	0.00	8.70	55.1	34,485	0.16%
2022/09/16	50	8.62	4	8.66	8.69	46	34,704	0.13%
2022/09/15	50.1	8.61	10	8.61	8.60	40.1	34,622	0.12%
2022/09/14	103	8.55	0	0.00	8.57	103	34,857	0.30%	大買/鉅額交易
2022/09/13	1.1	8.70	0	0.00	8.71	1.1	35,421	0.00%
2022/09/12	1,305.1	8.68	35	8.69	8.69	1,270.1	36,213	3.51%	大買/鉅額交易
2022/09/08	1.1	8.52	0	8.53	8.57	1.1	37,092	0.00%
2022/09/07	156	8.42	0	0.00	8.38	156	37,618	0.41%	大買/鉅額交易
2022/09/06	21	8.51	0	0.00	8.51	21	37,689	0.06%
2022/09/05	51	8.49	0	0.00	8.51	51	38,016	0.13%
2022/09/02	81	8.54	2	8.53	8.51	79	38,767	0.20%
2022/09/01	95	8.62	2	8.59	8.61	93	39,236	0.24%
2022/08/31	182.1	8.75	81.7	8.78	8.79	100.4	38,841	0.26%	大買/
2022/08/30	290	8.85	0	0.00	8.83	290	39,461	0.73%	大買/鉅額交易
2022/08/29	199	8.87	0	0.00	8.88	199	42,649	0.47%	大買/鉅額交易
2022/08/26	13	9.01	11	9.01	9.01	2	47,918	0.00%
2022/08/25	36	8.97	22	8.93	8.93	14	48,114	0.03%
2022/08/24	251	8.89	202	8.91	8.88	49	48,512	0.10%	大買/大賣/
2022/08/23	251	8.93	100	8.93	8.91	151	49,112	0.31%	大買/鉅額交易
2022/08/22	5	9.00	7	9.01	9.00	-2	50,360	0.00%
2022/08/19	110.1	8.97	1	9.00	9.02	109.1	51,059	0.21%	大買/鉅額交易
2022/08/18	110.2	8.95	0	0.00	8.96	110.2	51,578	0.21%	大買/鉅額交易
2022/08/17	61	9.04	11.3	9.02	9.04	49.7	53,463	0.09%
2022/08/16	51	8.91	13	8.93	8.95	38	53,651	0.07%
2022/08/15	152.2	8.93	0	8.96	8.95	152.2	54,233	0.28%	大買/鉅額交易
2022/08/12	802.5	8.97	3	8.93	8.97	799.5	54,512	1.47%	大買/鉅額交易
2022/08/11	1,434.1	8.94	10.4	8.99	8.99	1,423.7	54,772	2.60%	大買/鉅額交易
2022/08/10	0	8.70	10	8.80	8.80	-10	55,062	-0.02%
2022/08/09	11	8.68	36	8.68	8.73	-25	55,541	-0.05%
2022/08/08	0.2	8.55	459	8.53	8.61	-458.8	56,466	-0.81%	大賣/鉅額交易
2022/08/05	4	8.58	5	8.56	8.59	-1	56,981	0.00%
2022/08/04	0	8.49	0	0.00	8.49	0	58,067	0.00%
2022/08/03	20	8.44	0	0.00	8.52	20	58,694	0.03%
2022/08/02	0	8.54	10	8.53	8.51	-10	59,781	-0.02%
2022/08/01	0	8.55	20	8.61	8.65	-20	61,675	-0.03%
2022/07/29	51	8.53	30	8.54	8.55	21	62,617	0.03%
2022/07/28	3	8.50	2	8.50	8.51	1	63,549	0.00%
2022/07/27	457	8.41	0	0.00	8.42	457	65,552	0.70%	大買/鉅額交易
2022/07/26	0	8.52	0	0.00	8.52	0	65,626	0.00%
2022/07/25	1	8.49	0	0.00	8.49	1	66,490	0.00%
2022/07/22	0	8.47	0	0.00	8.47	0	68,067	0.00%
2022/07/21	2	8.36	2	8.44	8.46	0	69,959	0.00%
2022/07/20	1	8.59	0	8.62	8.46	1	70,382	0.00%
2022/07/19	1.1	8.48	10	8.51	8.52	-8.9	70,859	-0.01%
2022/07/18	0.1	8.39	5	8.42	8.47	-4.9	72,872	-0.01%
2022/07/15	23.1	8.36	0.6	8.38	8.33	22.4	74,374	0.03%
2022/07/14	0	8.42	0	8.45	8.49	0	79,413	0.00%
2022/07/13	3.1	8.39	0	8.42	8.43	3.1	79,976	0.00%
2022/07/12	12	8.29	0	0.00	8.20	12	80,388	0.01%
2022/07/11	1.1	8.53	0	0.00	8.45	1.1	80,410	0.00%
2022/07/08	0.2	8.55	0	8.56	8.51	0.2	81,294	0.00%
2022/07/07	0	8.45	0	0.00	8.51	0	81,778	0.00%
2022/07/06	1	8.47	0	0.00	8.43	1	82,277	0.00%
2022/07/05	2	8.48	12	8.58	8.52	-10	83,653	-0.01%
2022/07/04	23	8.35	50	8.49	8.33	-27	84,107	-0.03%
2022/07/01	6	8.73	0	0.00	8.50	6	86,184	0.01%
2022/06/30	52	8.82	1	8.76	8.76	51	87,110	0.06%
2022/06/28	2	8.88	1	8.93	8.92	1	92,317	0.00%
2022/06/27	2	9.23	5	9.24	9.23	-3	91,803	0.00%
2022/06/24	1	9.17	50.2	9.20	9.17	-49.2	91,209	-0.05%
2022/06/23	2	9.04	1	9.11	9.07	1	91,297	0.00%
2022/06/22	10.1	9.08	0	0.00	9.10	10.1	91,643	0.01%
2022/06/21	0	9.00	0	0.00	9.14	0	91,689	0.00%
2022/06/20	301	8.97	1	8.94	8.94	300	92,378	0.32%	大買/鉅額交易
2022/06/17	173.1	9.00	0	0.00	9.07	173.1	91,737	0.19%	大買/鉅額交易
2022/06/16	11	9.18	0	0.00	9.10	11	91,466	0.01%
2022/06/15	1	9.19	0	0.00	9.18	1	92,698	0.00%
2022/06/14	0	0.00	5	9.17	9.22	-5	93,094	-0.01%
2022/06/13	10.1	9.15	0	0.00	9.16	10.1	93,345	0.01%
2022/06/10	10.2	9.30	0	9.37	9.38	10.2	93,130	0.01%
2022/06/09	1	9.55	0	0.00	9.61	1	92,708	0.00%
2022/06/08	32	9.55	5	9.58	9.55	27	93,020	0.03%
2022/06/07	292.2	9.74	61	9.84	9.61	231.2	92,692	0.25%	大買/鉅額交易
2022/06/06	82.2	9.62	261	9.81	9.87	-178.8	90,564	-0.20%	大賣/鉅額交易
2022/05/30	0	0.00	20	9.20	9.26	-20	91,438	-0.02%
2022/05/27	12	8.96	7	8.92	8.95	5	92,655	0.01%
2022/05/26	15	8.77	20	8.82	8.78	-5	95,550	-0.01%
2022/05/25	17	8.76	2	8.80	8.76	15	96,315	0.02%
2022/05/24	5	8.91	0	0.00	8.89	5	96,368	0.01%
2022/05/23	2	8.90	5	8.97	8.92	-3	96,608	0.00%
2022/05/19	6	8.98	0	0.00	8.98	6	100,088	0.01%
2022/05/18	0	0.00	2	9.00	9.13	-2	105,301	0.00%
2022/05/17	1	8.90	18	8.89	8.90	-17	105,733	-0.02%
2022/05/16	19	9.02	250	8.85	8.85	-231	105,524	-0.22%	大賣/鉅額交易
2022/05/13	35	8.99	202	8.98	9.00	-167	104,882	-0.16%	大賣/鉅額交易
2022/05/12	21.1	8.96	3	9.02	8.90	18.1	105,292	0.02%
2022/05/11	1	9.09	5	9.13	9.08	-4	104,676	0.00%
2022/05/10	25	9.10	0	0.00	9.18	25	104,444	0.02%
2022/05/09	20.2	9.19	47	9.30	9.09	-26.8	103,961	-0.03%
2022/05/06	25.1	9.49	0	0.00	9.47	25.1	103,018	0.02%
2022/05/05	64.2	9.64	2	9.67	9.61	62.2	103,451	0.06%
2022/05/04	41.1	9.71	0	0.00	9.62	41.1	103,327	0.04%
2022/05/03	12.1	9.76	0	0.00	9.75	12.1	102,977	0.01%
2022/04/29	8	9.85	1	9.88	9.83	7	104,036	0.01%
2022/04/28	21.1	9.69	0	0.00	9.76	21.1	105,207	0.02%
2022/04/27	17.1	9.77	1	9.77	9.77	16.1	104,920	0.02%
2022/04/26	6	10.01	0	0.00	9.98	6	106,171	0.01%
2022/04/25	1	10.05	5	10.00	10.00	-4	107,994	0.00%
2022/04/22	5	10.10	0	0.00	10.10	5	109,298	0.00%
2022/04/21	36	10.03	2	10.00	10.05	34	114,516	0.03%
2022/04/20	36	10.02	40	10.08	10.15	-4	122,219	0.00%
2022/04/19	51	10.41	10	10.35	10.35	41	121,474	0.03%
2022/04/18	21	10.35	8	10.30	10.30	13	124,123	0.01%
2022/04/15	10	10.55	2	10.60	10.55	8	124,016	0.01%
2022/04/14	10	10.70	10	10.65	10.65	0	124,626	0.00%
2022/04/13	2	10.90	0	0.00	10.90	2	124,375	0.00%
2022/04/12	31	10.83	50	10.80	10.80	-19	123,930	-0.02%
2022/04/11	11	11.14	1	11.10	10.95	10	123,577	0.01%
2022/04/08	12	11.14	5	11.05	11.15	7	122,956	0.01%
2022/04/07	73	11.16	0	0.00	11.00	73	122,933	0.06%
2022/04/06	40	11.13	13.2	11.28	11.30	26.8	122,221	0.02%
2022/04/01	168	11.18	123	11.24	11.25	45	121,582	0.04%	大買/大賣/
2022/03/31	20	10.90	12	10.88	10.80	8	117,693	0.01%
2022/03/30	0	0.00	0.2	10.80	10.75	-0.2	117,652	0.00%
2022/03/29	48	10.60	0	0.00	10.60	48	117,127	0.04%
2022/03/25	20.2	10.65	1	10.70	10.65	19.2	116,361	0.02%
2022/03/24	20	10.80	11	10.78	10.85	9	116,053	0.01%
2022/03/23	1	10.75	30	10.80	10.90	-29	116,385	-0.02%
2022/03/22	20	10.60	0	0.00	10.60	20	115,391	0.02%
2022/03/21	6	10.61	0	0.00	10.65	6	115,277	0.01%
2022/03/18	0	0.00	25	10.58	10.60	-25	115,180	-0.02%
2022/03/17	3	10.38	7	10.35	10.35	-4	113,891	0.00%
2022/03/16	22	10.12	52	10.17	10.20	-30	113,947	-0.03%
2022/03/15	12	10.00	546.2	10.05	10.10	-534.2	113,698	-0.47%	大賣/鉅額交易
2022/03/14	0	0.00	71	10.06	10.05	-71	114,022	-0.06%
2022/03/11	2	10.00	0	0.00	10.05	2	114,637	0.00%
2022/03/10	4	10.15	9	10.11	10.15	-5	114,711	0.00%
2022/03/09	26	9.89	0.1	9.91	9.87	25.9	114,387	0.02%
2022/03/08	28.1	9.94	3.9	9.90	9.86	24.2	114,269	0.02%
2022/03/07	506	10.01	18	10.01	10.00	488	113,942	0.43%	大買/鉅額交易
2022/03/04	110	10.58	109	10.64	10.55	1	111,921	0.00%	大買/大賣/
2022/03/03	156	10.80	62	10.84	10.80	94	112,655	0.08%	大買/
2022/03/02	58.1	10.65	61	10.70	10.70	-2.9	114,544	0.00%
2022/03/01	86.1	10.79	63	10.90	10.95	23.1	113,290	0.02%
2022/02/25	35	11.12	22	11.17	11.25	13	112,253	0.01%
2022/02/24	29.1	11.18	10	11.15	11.20	19.1	112,356	0.02%
2022/02/23	11	11.45	15	11.42	11.45	-4	112,804	0.00%
2022/02/22	103.1	11.45	10	11.58	11.45	93.1	116,142	0.08%	大買/
2022/02/21	30	11.72	3	11.72	11.75	27	121,623	0.02%
2022/02/18	132	11.75	435	11.76	11.90	-303	126,751	-0.24%	大買/大賣/鉅額交易
2022/02/17	205	11.55	2	11.40	11.55	203	121,835	0.17%	大買/鉅額交易
2022/02/16	2	11.30	38	11.39	11.35	-36	121,729	-0.03%
2022/02/15	59	11.31	4	11.30	11.25	55	122,904	0.04%
2022/02/14	4.1	11.28	8	11.31	11.30	-3.9	122,691	0.00%
2022/02/11	35	11.45	1	11.45	11.50	34	122,022	0.03%
2022/02/10	0.1	11.40	2	11.35	11.40	-1.9	121,802	0.00%
2022/02/09	0	0.00	6	11.39	11.40	-6	121,704	0.00%
2022/02/08	48	11.39	3.3	11.37	11.40	44.7	121,333	0.04%
2022/02/07	7	11.35	113.2	11.40	11.40	-106.2	120,173	-0.09%	大賣/鉅額交易
2022/01/26	4	11.05	18	11.06	11.05	-14	118,572	-0.01%
2022/01/25	83.1	10.88	10	10.95	10.95	73.1	117,849	0.06%
2022/01/24	68	10.94	12	11.08	11.10	56	116,397	0.05%
2022/01/21	124.1	11.31	312	11.34	11.20	-187.9	115,376	-0.16%	大買/大賣/鉅額交易
2022/01/20	528.1	11.49	4	11.50	11.50	524.1	113,458	0.46%	大買/鉅額交易
2022/01/19	329.1	11.70	798	11.62	11.55	-468.9	112,500	-0.42%	大買/大賣/鉅額交易
2022/01/18	42	11.86	73.6	11.88	11.85	-31.6	109,667	-0.03%
2022/01/17	45.1	11.68	48	11.64	11.70	-2.9	107,383	0.00%
2022/01/14	305.4	11.80	268.3	11.83	11.80	37.1	105,825	0.04%	大買/大賣/
2022/01/13	487.1	11.75	173	11.64	11.95	314.1	100,023	0.31%	大買/大賣/鉅額交易
2022/01/12	200.5	11.33	246.5	11.33	11.35	-46	91,373	-0.05%	大買/大賣/
2022/01/11	12.5	11.03	44.3	11.11	11.10	-31.8	87,740	-0.04%
2022/01/10	10	10.94	2	11.00	10.95	8	87,444	0.01%
2022/01/07	8.5	10.94	60	10.96	10.90	-51.5	88,361	-0.06%
2022/01/06	5	10.80	1	10.80	10.80	4	87,698	0.00%
2022/01/05	10.5	10.80	7	10.85	10.90	3.5	87,029	0.00%
2022/01/04	1	10.75	31	10.76	10.85	-30	87,061	-0.03%
2022/01/03	27	10.81	5	10.75	10.80	22	87,189	0.03%
2021/12/30	63	11.04	107	11.10	11.05	-44	86,491	-0.05%	大賣/
2021/12/29	11.4	11.07	38.2	11.09	11.10	-26.8	85,836	-0.03%
2021/12/28	5	10.85	32	10.86	10.90	-27	84,314	-0.03%
2021/12/27	5.5	10.65	0.3	10.75	10.65	5.2	83,427	0.01%
2021/12/24	10	10.70	304	10.79	10.70	-294	83,679	-0.35%	大賣/鉅額交易
2021/12/23	0	0.00	1	10.60	10.60	-1	82,369	0.00%
2021/12/22	2	10.55	4	10.50	10.50	-2	82,978	0.00%
2021/12/21	24	10.54	0	0.00	10.55	24	82,935	0.03%
2021/12/20	2.1	10.50	0	0.00	10.55	2.1	83,009	0.00%
2021/12/17	35.4	10.58	34	10.66	10.60	1.4	82,833	0.00%
2021/12/16	6	10.50	1	10.55	10.50	5	82,471	0.01%
2021/12/15	3	10.50	0	0.00	10.45	3	83,723	0.00%
2021/12/14	16	10.42	7	10.40	10.45	9	84,231	0.01%
2021/12/13	164	10.60	10	10.70	10.60	154	84,470	0.18%	大買/鉅額交易
2021/12/10	60	10.65	0	0.00	10.65	60	84,512	0.07%
2021/12/09	9	10.75	1	10.85	10.85	8	83,952	0.01%
2021/12/08	13	10.76	33	10.85	10.80	-20	84,299	-0.02%
2021/12/07	15	10.70	16	10.75	10.80	-1	84,447	0.00%
2021/12/06	3	10.53	20	10.56	10.60	-17	83,682	-0.02%
2021/12/03	603	10.60	2	10.60	10.55	601	83,380	0.72%	大買/鉅額交易
2021/12/02	76	10.46	95	10.48	10.45	-19	82,816	-0.02%
2021/12/01	26	10.55	3	10.62	10.65	23	81,790	0.03%
2021/11/30	63	10.58	47	10.75	10.55	16	80,510	0.02%
2021/11/29	82.8	10.59	79	10.66	10.65	3.8	80,154	0.00%
2021/11/26	392	11.03	55	10.90	10.85	337	78,434	0.43%	大買/鉅額交易
2021/11/25	37	11.33	46	11.30	11.30	-9	76,979	-0.01%
2021/11/24	529.7	11.52	101	11.53	11.40	428.7	78,372	0.55%	大買/大賣/鉅額交易
2021/11/23	76.2	11.26	57	11.31	11.25	19.2	77,058	0.02%
2021/11/22	32.8	11.39	23.8	11.39	11.40	9	76,083	0.01%
2021/11/19	127.3	11.27	105.8	11.24	11.25	21.5	75,927	0.03%	大買/大賣/
2021/11/18	924.8	11.25	1,422.5	11.45	11.55	-497.7	72,242	-0.69%	大買/大賣/鉅額交易
2021/11/17	661.8	10.58	855.2	10.65	10.85	-193.4	63,998	-0.30%	大買/大賣/鉅額交易
2021/11/16	0	0.00	26	10.08	10.15	-26	57,933	-0.04%
2021/11/15	35.5	10.09	52.3	10.10	10.10	-16.8	57,660	-0.03%
2021/11/12	6.7	9.95	23.2	9.98	10.00	-16.5	56,650	-0.03%
2021/11/11	2.5	9.81	5	9.88	9.88	-2.5	55,575	0.00%
2021/11/09	0	0.00	3.6	9.87	9.88	-3.6	56,240	-0.01%
2021/11/08	50	9.81	3	9.78	9.83	47	55,968	0.08%
2021/11/05	17	9.70	16	9.69	9.73	1	56,313	0.00%
2021/11/04	0	0.00	2	9.75	9.74	-2	56,324	0.00%
2021/11/03	1.1	9.75	0	0.00	9.76	1.1	56,921	0.00%
2021/11/02	2.1	9.78	0	0.00	9.74	2.1	57,185	0.00%
2021/11/01	7.1	9.74	0	0.00	9.77	7.1	57,074	0.01%
2021/10/29	11	9.78	0	0.00	9.81	11	56,846	0.02%
2021/10/28	0.5	9.87	0	0.00	9.87	0.5	56,623	0.00%
2021/10/27	0	0.00	3	9.91	9.90	-3	56,701	-0.01%
2021/10/26	0	0.00	11	9.91	9.92	-11	57,272	-0.02%
2021/10/25	5	9.86	0	0.00	9.88	5	58,226	0.01%
2021/10/22	102	9.90	24	9.93	9.83	78	59,234	0.13%	大買/
2021/10/21	0	0.00	17	9.99	9.91	-17	59,647	-0.03%
2021/10/20	0	0.00	9	9.87	9.87	-9	59,855	-0.02%
2021/10/19	0	0.00	1	9.83	9.80	-1	59,675	0.00%
2021/10/18	228	9.89	89	9.86	9.81	139	59,479	0.23%	大買/鉅額交易
2021/10/15	0	0.00	35	9.53	9.57	-35	57,657	-0.06%
2021/10/14	0	0.00	33	9.42	9.43	-33	57,196	-0.06%
2021/10/12	32	9.31	7	9.28	9.35	25	60,455	0.04%
2021/10/08	10	9.37	31	9.37	9.35	-21	60,731	-0.03%
2021/10/07	0	0.00	313	9.32	9.29	-313	60,611	-0.52%	大賣/鉅額交易
2021/10/06	2.9	9.20	9	9.19	9.21	-6.2	60,772	-0.01%
2021/10/05	325	9.10	8	9.17	9.18	317	62,256	0.51%	大買/鉅額交易
2021/10/04	5	9.22	0	0.00	9.18	5	62,483	0.01%
2021/10/01	1.2	9.19	2	9.20	9.22	-0.8	62,810	0.00%
2021/09/30	1	9.27	102	9.27	9.31	-101	62,355	-0.16%	大賣/鉅額交易
2021/09/29	18	9.29	0	0.00	9.29	18	62,379	0.03%
2021/09/28	0	0.00	8	9.40	9.39	-8	62,019	-0.01%
2021/09/27	0	0.00	6.9	9.37	9.42	-6.9	62,645	-0.01%
2021/09/24	6	9.36	0	0.00	9.35	6	62,712	0.01%
2021/09/23	0	0.00	51	9.31	9.34	-51	62,615	-0.08%
2021/09/22	73	9.23	0	0.00	9.22	73	62,625	0.12%
2021/09/17	0	0.00	8	9.54	9.50	-8	61,122	-0.01%
2021/09/16	1	9.63	18	9.60	9.60	-17	60,848	-0.03%
2021/09/15	114	9.50	106	9.53	9.53	8	59,966	0.01%	大買/大賣/
2021/09/14	1.8	9.49	0	0.00	9.50	1.8	59,646	0.00%
2021/09/13	16	9.50	19	9.49	9.49	-3	59,775	-0.01%
2021/09/10	70.3	9.39	88	9.44	9.43	-17.7	60,072	-0.03%
2021/09/09	3	9.23	0	0.00	9.28	3	59,395	0.01%
2021/09/08	4	9.25	4	9.29	9.28	0	59,375	0.00%
2021/09/06	2.9	9.38	15	9.39	9.35	-12.1	59,408	-0.02%
2021/09/03	37.1	9.38	20	9.37	9.38	17.1	59,926	0.03%
2021/09/02	36	9.34	100	9.29	9.28	-64	59,924	-0.11%
2021/09/01	3	9.45	5	9.44	9.48	-2	59,933	0.00%
2021/08/31	205	9.52	47	9.55	9.50	158	59,682	0.26%	大買/鉅額交易
2021/08/30	137.2	9.49	778	9.51	9.55	-640.8	58,545	-1.09%	大買/大賣/鉅額交易
2021/08/27	1	9.22	48	9.19	9.24	-47	56,522	-0.08%
2021/08/26	13	9.07	0	0.00	9.06	13	55,880	0.02%
2021/08/25	63	9.06	10	9.04	9.09	53	56,268	0.09%
2021/08/24	6	9.04	0	0.00	9.11	6	54,597	0.01%
2021/08/23	27	9.05	47	9.02	9.02	-20	55,791	-0.04%
2021/08/20	8	8.96	0	0.00	8.94	8	58,970	0.01%
2021/08/19	20	9.05	19	9.02	9.02	1	59,406	0.00%
2021/08/18	3	9.13	0.2	9.10	9.11	2.8	59,319	0.00%
2021/08/17	0	0.00	53	9.12	9.13	-53	59,786	-0.09%
2021/08/16	8.4	9.11	4	9.11	9.13	4.4	59,801	0.01%
2021/08/13	17	9.13	0	0.00	9.13	17	59,403	0.03%
2021/08/12	20	9.19	20	9.21	9.19	0	59,651	0.00%
2021/08/11	3	9.23	82	9.20	9.17	-79	60,401	-0.13%
2021/08/10	44	9.12	0	0.00	9.12	44	60,990	0.07%
2021/08/09	6	9.08	68	9.10	9.11	-62	62,696	-0.10%
2021/08/06	1.3	9.20	26	9.20	9.19	-24.7	63,090	-0.04%
2021/08/05	1	9.23	0	0.00	9.25	1	64,394	0.00%
2021/08/04	4	9.23	0	0.00	9.26	4	67,927	0.01%
2021/08/03	0	0.00	3.4	9.18	9.20	-3.4	70,659	0.00%
2021/08/02	3	9.18	0	0.00	9.25	3	72,652	0.00%
2021/07/30	52.2	9.23	8	9.20	9.17	44.2	73,693	0.06%
2021/07/29	0	0.00	10	9.32	9.30	-10	73,940	-0.01%
2021/07/28	39.2	9.67	0	0.00	9.67	39.2	74,013	0.05%
2021/07/27	14.1	9.80	10	9.77	9.78	4.1	75,523	0.01%
2021/07/26	20	9.93	24.2	10.00	9.89	-4.2	75,941	-0.01%
2021/07/23	0	0.00	2.1	9.89	9.90	-2.1	75,652	0.00%
2021/07/22	5	9.80	0	0.00	9.87	5	76,177	0.01%
2021/07/21	6.2	9.83	0	0.00	9.69	6.2	77,249	0.01%
2021/07/20	28.1	9.84	0	0.00	9.80	28.1	79,602	0.04%
2021/07/19	82.1	10.07	4	10.08	10.00	78.1	79,711	0.10%
2021/07/16	1.8	9.97	25	9.92	10.00	-23.2	81,172	-0.03%
2021/07/15	20	9.78	9.4	9.77	9.77	10.6	81,136	0.01%
2021/07/14	3.1	9.65	0	0.00	9.65	3.1	83,226	0.00%
2021/07/13	6.1	9.69	20	9.76	9.68	-13.9	86,314	-0.02%
2021/07/12	10	9.90	2	9.87	9.73	8	86,508	0.01%
2021/07/09	10	9.60	5.6	9.60	9.63	4.4	85,676	0.01%
2021/07/08	0.3	9.56	0	0.00	9.57	0.3	85,953	0.00%
2021/07/07	10	9.45	0	0.00	9.46	10	87,381	0.01%
2021/07/06	1.2	9.48	0	0.00	9.46	1.2	89,258	0.00%
2021/07/02	30	9.48	0	0.00	9.43	30	89,916	0.03%
2021/07/01	0	0.00	10	9.51	9.52	-10	89,743	-0.01%
2021/06/30	0	0.00	0	9.53	9.53	0	90,094	0.00%
2021/06/29	0.1	9.53	0	0.00	9.51	0.1	90,568	0.00%
2021/06/28	0.2	9.60	47	9.62	9.62	-46.8	91,183	-0.05%
2021/06/25	0	0.00	2	9.58	9.58	-2	92,154	0.00%
2021/06/24	3	9.54	5.5	9.55	9.55	-2.5	94,138	0.00%
2021/06/23	0	0.00	11	9.53	9.53	-11	94,990	-0.01%
2021/06/22	0	0.00	10	9.42	9.39	-10	94,946	-0.01%
2021/06/21	27	9.34	2	9.33	9.34	25	94,715	0.03%
2021/06/18	10	9.53	0	0.00	9.55	10	94,102	0.01%
2021/06/15	10	9.57	0	0.00	9.56	10	95,845	0.01%
2021/06/11	11	9.61	35	9.60	9.59	-24	96,394	-0.02%
2021/06/09	52	9.71	0	0.00	9.73	52	96,866	0.05%
2021/06/08	0.1	9.89	0	0.00	9.90	0.1	96,755	0.00%
2021/06/07	12	9.89	80	9.82	9.92	-68	99,212	-0.07%
2021/06/04	21	9.90	122	9.96	9.99	-101	100,457	-0.10%	大賣/鉅額交易
2021/06/03	222	10.05	2	10.10	10.05	220	102,241	0.22%	大買/鉅額交易
2021/06/02	2	10.05	0	0.00	10.05	2	102,110	0.00%
2021/06/01	1	10.00	10	10.00	10.00	-9	101,597	-0.01%
2021/05/31	9	10.03	16	10.08	10.05	-7	101,633	-0.01%
2021/05/28	3	9.96	60	9.79	9.93	-57	100,461	-0.06%
2021/05/27	10	9.37	20	9.35	9.33	-10	97,519	-0.01%
2021/05/25	255	9.37	0	0.00	9.44	255	98,354	0.26%	大買/鉅額交易
2021/05/24	10	9.26	0	0.00	9.30	10	98,215	0.01%
2021/05/20	10	9.18	1	9.19	9.17	9	98,046	0.01%
2021/05/19	1	9.25	0	0.00	9.24	1	98,111	0.00%
2021/05/18	0	0.00	42	9.08	9.29	-42	97,993	-0.04%
2021/05/17	504.3	8.80	52.8	9.01	8.81	451.4	97,483	0.46%	大買/鉅額交易
2021/05/13	81	9.25	67	9.29	9.27	14	94,582	0.01%
2021/05/12	1,151.2	9.80	26	9.51	9.40	1,125.2	92,992	1.21%	大買/鉅額交易
2021/05/11	185	10.00	469	10.25	10.00	-284	89,463	-0.32%	大買/大賣/鉅額交易
2021/05/10	20	10.26	5,129	10.27	10.30	-5,109	86,668	-5.89%	大賣/鉅額交易
2021/05/07	0	0.00	13	10.12	10.05	-13	85,120	-0.02%
2021/05/06	2.1	9.96	24	10.00	9.98	-21.9	84,287	-0.03%
2021/05/05	7	9.89	24.4	9.89	9.85	-17.4	83,213	-0.02%
2021/05/04	152.3	9.85	300.7	10.05	9.68	-148.5	81,905	-0.18%	大買/大賣/鉅額交易
2021/05/03	9	10.16	15.9	10.14	10.00	-6.9	79,272	-0.01%
2021/04/29	40	10.06	4	10.10	10.10	36	78,080	0.05%
2021/04/28	215	10.29	86	10.15	10.15	129	77,001	0.17%	大買/鉅額交易
2021/04/27	58	10.25	26.6	10.25	10.25	31.4	76,731	0.04%
2021/04/26	3,174.3	10.35	276	10.26	10.40	2,898.3	75,080	3.86%	大買/大賣/鉅額交易
2021/04/23	411.2	10.01	218	10.05	10.00	193.2	72,168	0.27%	大買/大賣/鉅額交易
2021/04/22	126.8	10.09	65.2	10.08	9.98	61.7	71,353	0.09%	大買/
2021/04/21	538.4	10.00	22	10.01	10.00	516.4	68,511	0.75%	大買/鉅額交易
2021/04/20	108.3	10.16	103	10.29	10.15	5.3	66,502	0.01%	大買/大賣/
2021/04/19	2,490	9.91	212	9.89	10.10	2,278	64,511	3.53%	大買/大賣/鉅額交易
2021/04/16	0	0.00	16	9.47	9.50	-16	62,155	-0.03%
2021/04/15	0.2	9.35	6.4	9.40	9.44	-6.2	62,566	-0.01%
2021/04/14	25	9.28	0	0.00	9.27	25	62,395	0.04%
2021/04/13	408	9.49	391	9.46	9.36	17	61,991	0.03%	大買/大賣/
2021/04/12	3	9.24	59	9.31	9.34	-56	60,401	-0.09%
2021/04/09	22	9.10	21	9.08	9.09	1	58,929	0.00%
2021/04/08	3.4	8.99	0	0.00	9.00	3.4	59,578	0.01%
2021/04/07	15	9.00	0	0.00	9.02	15	61,741	0.02%
2021/04/06	20	9.04	100	9.09	9.05	-80	61,686	-0.13%
2021/04/01	21	9.10	180.2	9.14	9.10	-159.2	61,347	-0.26%	大賣/鉅額交易
2021/03/31	4	9.07	21.3	9.10	9.15	-17.3	60,881	-0.03%
2021/03/30	32	9.02	211	8.97	9.06	-179	59,968	-0.30%	大賣/鉅額交易
2021/03/29	2	8.89	35	9.08	9.08	-33	58,889	-0.06%
2021/03/26	43	8.88	182	8.84	8.84	-139	56,903	-0.24%	大賣/鉅額交易
2021/03/25	0	0.00	5	8.78	8.79	-5	56,151	-0.01%
2021/03/24	51	8.73	50	8.71	8.71	1	55,816	0.00%
2021/03/23	5	8.72	13	8.73	8.70	-8	55,571	-0.01%
2021/03/22	11	8.60	13	8.67	8.69	-2	55,282	0.00%
2021/03/19	15	8.69	20	8.60	8.63	-5	55,307	-0.01%
2021/03/18	177	8.81	15	8.82	8.76	162	54,000	0.30%	大買/鉅額交易
2021/03/17	7	8.81	0	0.00	8.80	7	54,124	0.01%
2021/03/16	102	8.89	0	0.00	8.90	102	54,070	0.19%	大買/鉅額交易
2021/03/15	300	8.88	6	8.94	8.92	294	53,958	0.54%	大買/鉅額交易
2021/03/12	24	8.83	1,367	8.82	8.85	-1,343	54,847	-2.45%	大賣/鉅額交易
2021/03/11	1,409	8.96	29	8.90	8.84	1,380	55,422	2.49%	大買/鉅額交易
2021/03/10	98	8.76	104	8.79	8.76	-6	53,354	-0.01%	大賣/
2021/03/09	156	8.45	192	8.53	8.67	-36	51,887	-0.07%	大買/大賣/
2021/03/08	0	0.00	1	8.38	8.34	-1	49,699	0.00%
2021/03/05	5	8.27	0	0.00	8.26	5	49,596	0.01%
2021/03/03	0	0.00	20	8.35	8.36	-20	50,328	-0.04%
2021/03/02	10	8.36	2	8.39	8.31	8	49,985	0.02%
2021/02/26	10	8.33	10	8.33	8.29	0	49,742	0.00%
2021/02/25	0	0.00	0.5	8.39	8.44	-0.5	48,501	0.00%
2021/02/24	0	0.00	35	8.35	8.29	-35	47,987	-0.07%
2021/02/18	2	8.34	5	8.35	8.32	-3	46,513	-0.01%
2021/02/17	1	8.25	7	8.25	8.25	-6	46,103	-0.01%
2021/02/05	2	8.16	6.3	8.18	8.18	-4.3	45,567	-0.01%
2021/02/04	10	8.17	0	0.00	8.17	10	46,245	0.02%
2021/02/02	1	8.18	1	8.17	8.14	0	49,725	0.00%
2021/02/01	1	8.09	7	8.12	8.13	-6	49,661	-0.01%
2021/01/29	5	8.05	0	0.00	8.05	5	49,653	0.01%
2021/01/28	5	8.14	5	8.15	8.14	0	48,844	0.00%
2021/01/27	20	8.23	10	8.22	8.21	10	48,340	0.02%
2021/01/26	2	8.22	3	8.22	8.21	-1	48,367	0.00%
2021/01/25	5	8.29	2	8.29	8.28	3	48,219	0.01%
2021/01/22	5	8.25	50	8.32	8.23	-45	48,506	-0.09%
2021/01/21	2	8.32	58	8.32	8.30	-56	48,312	-0.12%
2021/01/20	17	8.35	0	0.00	8.30	17	48,062	0.04%
2021/01/19	0	0.00	5	8.49	8.49	-5	47,207	-0.01%
2021/01/18	115	8.44	0	0.00	8.48	115	47,343	0.24%	大買/鉅額交易
2021/01/15	10	8.58	0.4	8.55	8.55	9.6	46,811	0.02%
2021/01/14	10	8.65	0	0.00	8.65	10	46,385	0.02%
2021/01/13	0	0.00	5	8.67	8.66	-5	46,187	-0.01%
2021/01/12	15	8.65	10	8.67	8.61	5	45,875	0.01%
2021/01/11	130	8.77	5.1	8.90	8.74	124.9	45,172	0.28%	大買/鉅額交易
2021/01/08	28	8.83	2	8.83	8.84	26	44,067	0.06%
2021/01/07	5	8.60	3	8.70	8.66	2	43,172	0.00%
2021/01/06	0	0.00	21	8.69	8.64	-21	42,593	-0.05%
2021/01/05	21	8.72	18	8.73	8.77	3	41,907	0.01%
2021/01/04	15.2	8.72	50	8.73	8.70	-34.8	41,518	-0.08%
2020/12/31	217	8.93	120	8.87	8.81	97	40,910	0.24%	大買/大賣/
2020/12/30	27	8.83	25	8.75	8.87	2	39,389	0.01%
2020/12/29	0	0.00	10	8.58	8.56	-10	37,276	-0.03%
2020/12/28	0	0.00	15	8.51	8.52	-15	37,084	-0.04%
2020/12/25	0	0.00	1	8.51	8.52	-1	36,953	0.00%
2020/12/22	20	8.51	0.6	8.50	8.43	19.4	37,283	0.05%
2020/12/17	0	0.00	10	8.43	8.46	-10	39,326	-0.03%
2020/12/15	35	8.39	0	0.00	8.36	35	41,017	0.09%
2020/12/11	1	8.49	8	8.55	8.46	-7	41,826	-0.02%
2020/12/10	5	8.48	3	8.49	8.46	2	41,306	0.00%
2020/12/09	1.1	8.49	10.2	8.53	8.56	-9.1	40,849	-0.02%
2020/12/08	5.3	8.56	0.3	8.54	8.51	5	41,420	0.01%
2020/12/07	0	0.00	5.2	8.78	8.76	-5.2	42,219	-0.01%
2020/12/04	6	8.63	11	8.63	8.66	-5	41,675	-0.01%
2020/12/03	5	8.57	10.4	8.60	8.60	-5.4	41,313	-0.01%
2020/12/02	10	8.55	2	8.61	8.61	8	41,242	0.02%
2020/12/01	20	8.56	0	0.00	8.62	20	41,250	0.05%
2020/11/30	120	8.70	100	8.59	8.59	20	41,229	0.05%	大買/
2020/11/26	18	8.64	0	0.00	8.64	18	39,930	0.05%
2020/11/23	0	0.00	8	8.66	8.66	-8	40,777	-0.02%
2020/11/20	11	8.55	0	0.00	8.58	11	40,806	0.03%
2020/11/19	1	8.62	0	0.00	8.62	1	41,862	0.00%
2020/11/18	0	0.00	1	8.67	8.65	-1	41,751	0.00%
2020/11/16	16	8.59	3	8.60	8.58	13	41,672	0.03%
2020/11/13	3	8.57	35	8.53	8.53	-32	41,476	-0.08%
2020/11/12	9	8.53	10	8.56	8.56	-1	41,318	0.00%
2020/11/11	30	8.59	69	8.62	8.67	-39	40,600	-0.10%
2020/11/10	141	8.31	153	8.38	8.37	-12	38,459	-0.03%	大買/大賣/
2020/11/09	10	8.17	5	8.17	8.18	5	37,173	0.01%
2020/11/06	10	8.10	30	8.12	8.12	-20	37,185	-0.05%
2020/11/05	0	0.00	26	8.12	8.11	-26	37,888	-0.07%
2020/11/04	10	8.10	0	0.00	8.11	10	39,560	0.03%
2020/11/03	10	8.09	2	8.09	8.11	8	39,911	0.02%
2020/11/02	35	7.98	0	0.00	8.03	35	40,070	0.09%
2020/10/30	1.8	8.00	0	0.00	7.96	1.8	41,009	0.00%
2020/10/29	1	8.05	0	0.00	8.05	1	41,397	0.00%
2020/10/23	0	0.00	2.4	8.11	8.13	-2.4	42,714	-0.01%
2020/10/21	2	8.07	0	0.00	8.06	2	43,421	0.00%
2020/10/19	2	8.10	2	8.10	8.08	0	43,921	0.00%
2020/10/14	0	0.00	7	8.12	8.14	-7	44,857	-0.02%
2020/10/12	1	8.07	0.1	8.10	8.10	0.9	45,084	0.00%
2020/10/08	11	8.11	0	0.00	8.12	11	45,387	0.02%
2020/10/07	10	8.14	10	8.17	8.13	0	45,508	0.00%
2020/10/06	0	0.00	4	8.16	8.20	-4	45,616	-0.01%
2020/10/05	5	8.05	3	8.09	8.04	2	45,516	0.00%
2020/09/30	5	8.04	5	8.05	8.04	0	45,440	0.00%
2020/09/29	6	8.01	0.2	8.03	8.01	5.8	45,540	0.01%
2020/09/28	0	0.00	2	7.94	8.01	-2	45,734	0.00%
2020/09/25	6	7.88	2	7.91	7.89	4	46,005	0.01%
2020/09/24	51	7.87	0	0.00	7.85	51	45,733	0.11%
2020/09/23	20	8.09	30	8.02	8.06	-10	44,757	-0.02%
2020/09/22	6	8.15	0	0.00	8.13	6	44,048	0.01%
2020/09/21	90	8.33	0	0.00	8.28	90	43,212	0.21%
2020/09/18	10	8.31	0	0.00	8.31	10	42,884	0.02%
2020/09/17	9	8.40	28	8.41	8.40	-19	41,655	-0.05%
2020/09/16	45	8.45	0	0.00	8.47	45	41,290	0.11%
2020/09/15	8	8.61	0	0.00	8.62	8	40,289	0.02%
2020/09/14	1	8.66	1	8.64	8.63	0	40,420	0.00%
2020/09/11	15	8.71	0	0.00	8.62	15	40,231	0.04%
2020/09/10	0	0.00	82	8.64	8.65	-82	39,297	-0.21%
2020/09/09	49	8.37	0	0.00	8.36	49	36,884	0.13%
2020/09/08	83	8.45	80	8.45	8.45	3	36,512	0.01%
2020/09/07	30	8.37	3	8.42	8.41	27	36,933	0.07%
2020/09/04	5	8.35	0	0.00	8.38	5	38,212	0.01%
2020/09/02	10	8.30	20	8.32	8.34	-10	38,812	-0.03%
2020/08/31	3	8.43	3	8.46	8.30	0	39,875	0.00%
2020/08/28	0	0.00	1	8.45	8.41	-1	39,284	0.00%
2020/08/27	5	8.45	0	0.00	8.43	5	39,883	0.01%
2020/08/26	0	0.00	25	8.44	8.46	-25	40,019	-0.06%
2020/08/25	0	0.00	7	8.47	8.51	-7	40,014	-0.02%
2020/08/21	114	8.25	0	0.00	8.25	114	39,965	0.29%	大買/鉅額交易
2020/08/20	21	8.20	2	8.19	8.18	19	40,183	0.05%
2020/08/19	0	0.00	50	8.42	8.40	-50	40,685	-0.12%
2020/08/17	0	0.00	33	8.46	8.46	-33	40,805	-0.08%
2020/08/14	0	0.00	0	8.41	8.41	0	40,753	0.00%
2020/08/13	0.5	8.43	0	0.00	8.43	0.5	40,902	0.00%
2020/08/11	108	8.53	0	0.00	8.50	108	41,585	0.26%	大買/鉅額交易
2020/08/10	0	0.00	5	8.50	8.53	-5	40,997	-0.01%
2020/08/07	0	0.00	0.7	8.15	8.15	-0.7	39,631	0.00%
2020/08/06	0	0.00	5	8.22	8.21	-5	39,490	-0.01%
2020/08/05	0	0.00	267	8.18	8.16	-267	39,496	-0.68%	大賣/鉅額交易
2020/08/04	2	8.49	46	8.49	8.49	-44	38,821	-0.11%
2020/08/03	0	0.00	15	8.47	8.44	-15	38,395	-0.04%
2020/07/31	0	0.00	4.1	8.53	8.51	-4.1	37,835	-0.01%
2020/07/29	40	8.52	0	0.00	8.44	40	37,528	0.11%
2020/07/28	5	8.37	35	8.43	8.38	-30	37,791	-0.08%
2020/07/27	2	8.43	15	8.51	8.40	-13	38,070	-0.03%
2020/07/24	13	8.55	0	0.00	8.52	13	38,291	0.03%
2020/07/23	2.5	8.62	41	8.63	8.63	-38.5	38,277	-0.10%
2020/07/22	10	8.64	5	8.65	8.64	5	38,702	0.01%
2020/07/21	5	8.70	0	0.00	8.65	5	38,440	0.01%
2020/07/20	0	0.00	2.5	8.76	8.74	-2.5	38,054	-0.01%
2020/07/17	0	0.00	2	8.77	8.78	-2	38,260	-0.01%
2020/07/14	0	0.00	5.3	8.72	8.71	-5.3	39,185	-0.01%
2020/07/08	5	8.77	0	0.00	8.78	5	40,662	0.01%
2020/07/06	0	0.00	5	8.80	8.80	-5	42,079	-0.01%
2020/07/03	0	0.00	5.1	8.65	8.66	-5.1	42,010	-0.01%
2020/06/29	5	8.50	0	0.00	8.52	5	43,720	0.01%
2020/06/24	5	8.67	0	0.00	8.66	5	43,946	0.01%
2020/06/18	0	0.00	10	8.63	8.63	-10	46,487	-0.02%
2020/06/17	0	0.00	11	8.66	8.68	-11	47,102	-0.02%
2020/06/16	2	8.59	26	8.61	8.63	-24	48,490	-0.05%
2020/06/15	13	8.50	4	8.56	8.47	9	50,976	0.02%
2020/06/12	3	8.42	0	0.00	8.53	3	51,696	0.01%
2020/06/11	25	8.68	10	8.84	8.61	15	52,254	0.03%
2020/06/10	11	9.00	15.2	9.00	9.01	-4.2	51,726	-0.01%
2020/06/09	11	8.98	0	0.00	8.96	11	52,678	0.02%
2020/06/08	1	8.93	17	8.91	8.94	-16	53,104	-0.03%
2020/06/05	0.5	8.70	5	8.70	8.72	-4.5	52,782	-0.01%
2020/06/04	40	8.56	16	8.58	8.58	24	52,939	0.05%
2020/06/03	30.5	8.52	7	8.50	8.56	23.5	53,550	0.04%
2020/06/02	5	8.37	0	0.00	8.40	5	53,312	0.01%
2020/06/01	2	8.36	5	8.40	8.35	-3	53,423	-0.01%
2020/05/29	0	0.00	42	8.32	8.34	-42	53,363	-0.08%
2020/05/28	71	8.36	20	8.23	8.22	51	52,836	0.10%
2020/05/27	6.4	8.34	5	8.32	8.32	1.4	53,558	0.00%
2020/05/26	62.1	8.30	70	8.33	8.33	-7.9	54,906	-0.01%
2020/05/25	0	0.00	5.6	8.15	8.15	-5.6	55,043	-0.01%
2020/05/22	21	8.11	0	0.00	8.10	21	55,130	0.04%
2020/05/20	15	8.19	8	8.20	8.17	7	55,123	0.01%
2020/05/19	0	0.00	0.5	8.20	8.17	-0.5	55,017	0.00%
2020/05/18	4	8.09	5	8.09	8.07	-1	54,777	0.00%
2020/05/15	2	8.24	0	0.00	8.16	2	54,271	0.00%
2020/05/14	10	8.22	0	0.00	8.16	10	54,149	0.02%
2020/05/11	0	0.00	6.3	8.38	8.39	-6.3	53,966	-0.01%
2020/05/08	2	8.30	23	8.42	8.29	-21	54,135	-0.04%
2020/05/05	3	8.26	8	8.29	8.27	-5	54,020	-0.01%
2020/05/04	11	8.23	0	0.00	8.27	11	54,374	0.02%
2020/04/30	13	8.52	0	0.00	8.54	13	54,518	0.02%
2020/04/29	31	8.41	35	8.41	8.41	-4	55,001	-0.01%
2020/04/28	0	0.00	100	8.36	8.30	-100	55,026	-0.18%
2020/04/27	0	0.00	52	8.27	8.26	-52	56,778	-0.09%
2020/04/24	10	8.10	1	8.11	8.08	9	56,616	0.02%
2020/04/23	6	8.11	0	0.00	8.13	6	56,705	0.01%
2020/04/22	2	8.00	20	8.02	8.10	-18	56,274	-0.03%
2020/04/21	28	8.17	9	8.12	8.08	19	56,167	0.03%
2020/04/20	12	8.36	0	0.00	8.34	12	55,713	0.02%
2020/04/16	26	8.45	0	0.00	8.43	26	55,293	0.05%
2020/04/15	21	8.53	4	8.57	8.58	17	54,873	0.03%
2020/04/14	1	8.32	11	8.45	8.47	-10	54,785	-0.02%
2020/04/13	15	8.37	2	8.52	8.33	13	54,486	0.02%
2020/04/10	12	8.24	39	8.48	8.61	-27	54,364	-0.05%
2020/04/09	10	8.09	10	8.07	8.14	0	53,841	0.00%
2020/04/08	0	0.00	119	7.85	7.90	-119	53,361	-0.22%	大賣/鉅額交易
2020/04/07	2	7.75	2	7.78	7.77	0	53,232	0.00%
2020/04/06	6	7.65	0	0.00	7.66	6	53,024	0.01%
2020/04/01	0	0.00	2,801	7.64	7.64	-2,801	53,043	-5.28%	大賣/鉅額交易
2020/03/31	1	7.61	0	0.00	7.63	1	52,685	0.00%
2020/03/30	1	7.76	0	0.00	7.81	1	51,718	0.00%
2020/03/27	2	8.00	0	0.00	7.92	2	51,806	0.00%
2020/03/26	0	0.00	40	7.56	7.66	-40	50,837	-0.08%
2020/03/25	20	7.58	2	7.57	7.61	18	51,139	0.04%
2020/03/24	50	7.37	67	7.48	7.33	-17	50,829	-0.03%
2020/03/23	10	6.95	0	0.00	7.11	10	51,186	0.02%
2020/03/20	87	7.18	42	7.26	7.34	45	50,872	0.09%
2020/03/19	120	6.88	26	6.88	6.72	94	50,133	0.19%	大買/
2020/03/18	323	7.55	5	7.57	7.46	318	49,635	0.64%	大買/鉅額交易
2020/03/17	41	7.77	50	7.75	7.71	-9	49,041	-0.02%
2020/03/16	15	8.09	5	8.10	8.03	10	48,215	0.02%
2020/03/13	32	8.06	9	8.25	8.36	23	47,606	0.05%
2020/03/12	59	8.74	30	8.75	8.69	29	46,696	0.06%
2020/03/11	7	9.02	2	9.09	9.03	5	45,734	0.01%
2020/03/10	10	8.99	62.9	9.01	9.00	-52.9	45,246	-0.12%
2020/03/09	25	8.94	0	0.00	8.90	25	44,571	0.06%
2020/03/06	9	9.13	0	0.00	9.12	9	43,687	0.02%
2020/03/05	0	0.00	10	9.28	9.34	-10	43,438	-0.02%
2020/03/04	0	0.00	1	9.11	9.13	-1	43,460	0.00%
2020/03/03	5	9.18	5	9.20	9.13	0	43,256	0.00%
2020/03/02	107	8.97	106	9.04	9.07	1	42,953	0.00%	大買/大賣/
2020/02/27	42	9.36	50	9.34	9.21	-8	42,679	-0.02%
2020/02/26	79	9.56	30	9.61	9.54	49	41,838	0.12%
2020/02/25	0	0.00	100	9.75	9.74	-100	40,827	-0.24%
2020/02/24	5	9.80	2	9.82	9.82	3	41,167	0.01%
2020/02/21	0	0.00	4	9.91	9.90	-4	41,083	-0.01%
2020/02/20	0	0.00	6	9.92	9.92	-6	41,093	-0.01%
2020/02/19	0	0.00	62.1	9.94	9.92	-62.1	41,147	-0.15%
2020/02/18	0	0.00	9	9.86	9.86	-9	41,307	-0.02%
2020/02/17	5	9.85	6	9.86	9.86	-1	41,725	0.00%
2020/02/14	2	9.92	0	0.00	9.91	2	42,029	0.00%
2020/02/12	5	9.98	12	10.00	9.98	-7	43,704	-0.02%
2020/02/11	50	9.98	63	9.94	9.94	-13	44,485	-0.03%
2020/02/10	2	9.74	115	9.74	9.74	-113	46,978	-0.24%	大賣/鉅額交易
2020/02/07	1	9.78	0	0.00	9.78	1	49,330	0.00%
2020/02/06	0	0.00	2	9.83	9.89	-2	49,701	0.00%
2020/02/05	13	9.68	1	9.68	9.71	12	49,767	0.02%
2020/02/04	51	9.79	66	9.76	9.78	-15	49,343	-0.03%
2020/02/03	22	9.45	87	9.46	9.60	-65	48,826	-0.13%
2020/01/31	8	9.85	50	9.87	9.85	-42	47,899	-0.09%
2020/01/30	70	9.91	0	0.00	9.76	70	47,538	0.15%
2020/01/20	11	10.31	10	10.30	10.40	1	45,491	0.00%
2020/01/16	0	0.00	5	10.20	10.25	-5	45,160	-0.01%
2020/01/15	10	10.20	10	10.30	10.20	0	45,350	0.00%
2020/01/14	0	0.00	44	10.32	10.30	-44	45,566	-0.10%
2020/01/13	30	10.30	30	10.30	10.30	0	45,565	0.00%
2020/01/10	75	10.15	100	10.15	10.15	-25	45,523	-0.05%
2020/01/09	0	0.00	1	10.15	10.20	-1	45,468	0.00%
2020/01/08	5	10.13	0	0.00	10.10	5	45,928	0.01%
2020/01/07	12	10.15	0	0.00	10.20	12	45,421	0.03%
2020/01/06	30	10.22	18	10.17	10.20	12	45,535	0.03%
2020/01/03	32	10.38	5	10.45	10.35	27	45,143	0.06%
2020/01/02	0	0.00	2.1	10.47	10.45	-2.1	44,759	0.00%
2019/12/31	0	0.00	8	10.40	10.35	-8	44,636	-0.02%
2019/12/27	10	10.40	0	0.00	10.40	10	44,577	0.02%
2019/12/26	0	0.00	100	10.45	10.45	-100	44,578	-0.22%
2019/12/25	2	10.45	0	0.00	10.45	2	44,856	0.00%
2019/12/24	16	10.45	51	10.45	10.40	-35	45,353	-0.08%
2019/12/23	10	10.60	2	10.55	10.55	8	44,904	0.02%
2019/12/20	0	0.00	20	10.60	10.60	-20	44,742	-0.04%
2019/12/19	2	10.55	6	10.63	10.65	-4	44,643	-0.01%
2019/12/18	101	10.63	71	10.61	10.60	30	44,751	0.07%	大買/
2019/12/17	0	0.00	6	10.55	10.55	-6	45,704	-0.01%
2019/12/16	0	0.00	620	10.51	10.50	-620	45,883	-1.35%	大賣/鉅額交易
2019/12/13	655	10.50	89	10.50	10.45	566	45,658	1.24%	大買/鉅額交易
2019/12/12	0	0.00	20	10.25	10.20	-20	44,329	-0.05%
2019/12/11	1	10.20	6	10.18	10.20	-5	44,201	-0.01%
2019/12/10	50	10.28	57	10.26	10.25	-7	44,275	-0.02%
2019/12/09	2	10.25	6	10.20	10.25	-4	44,819	-0.01%
2019/12/06	10	10.10	0	0.00	10.05	10	45,728	0.02%
2019/12/04	10	10.05	1	10.05	10.10	9	48,174	0.02%
2019/12/02	0.8	10.10	0	0.00	10.10	0.8	48,589	0.00%
2019/11/29	15	10.06	0	0.00	10.05	15	48,683	0.03%
2019/11/28	5	10.15	0	0.00	10.15	5	49,167	0.01%
2019/11/27	1	10.15	50	10.15	10.20	-49	50,105	-0.10%
2019/11/26	0	0.00	75	10.25	10.20	-75	50,099	-0.15%
2019/11/25	1.8	10.17	10	10.23	10.20	-8.2	49,465	-0.02%
2019/11/22	2	10.00	0	0.00	10.00	2	48,784	0.00%
2019/11/21	9.8	9.99	0	0.00	10.00	9.8	48,743	0.02%
2019/11/20	17.8	10.08	0	0.00	10.05	17.8	48,173	0.04%
2019/11/19	2.1	10.13	0	0.00	10.15	2.1	47,998	0.00%
2019/11/18	0.8	10.20	0	0.00	10.20	0.8	47,937	0.00%
2019/11/15	0.1	10.10	5.1	10.10	10.10	-4.9	47,870	-0.01%
2019/11/13	7.8	10.12	0	0.00	10.10	7.8	47,560	0.02%
2019/11/12	23	10.34	25.1	10.27	10.30	-2.1	47,519	0.00%
2019/11/11	37.8	10.18	0.6	10.15	10.15	37.2	47,159	0.08%
2019/11/08	6.8	10.41	41.7	10.43	10.40	-34.9	46,243	-0.08%
2019/11/07	128.8	10.37	79	10.44	10.45	49.8	45,942	0.11%	大買/
2019/11/06	138.8	10.09	361.2	10.04	10.10	-222.4	42,989	-0.52%	大買/大賣/鉅額交易
2019/11/05	5	9.85	47	9.89	9.89	-42	40,587	-0.10%
2019/11/04	0.7	9.80	12	9.81	9.80	-11.3	40,332	-0.03%
2019/10/31	4	9.66	0.8	9.63	9.62	3.2	40,410	0.01%
2019/10/30	5.9	9.65	0	0.00	9.66	5.9	40,497	0.01%
2019/10/29	1.9	9.72	2	9.74	9.68	-0.1	40,567	0.00%
2019/10/28	21	9.78	67.7	9.80	9.76	-46.7	40,363	-0.12%
2019/10/25	31	9.76	100	9.76	9.75	-69	40,340	-0.17%
2019/10/24	4	9.77	1	9.77	9.79	3	40,351	0.01%
2019/10/23	11.5	9.76	2	9.77	9.77	9.5	40,248	0.02%
2019/10/22	0	0.00	7	9.84	9.82	-7	40,140	-0.02%
2019/10/18	0	0.00	19	9.72	9.69	-19	39,841	-0.05%
2019/10/17	5	9.75	5	9.78	9.78	0	39,595	0.00%
2019/10/16	1	9.74	24.1	9.71	9.72	-23.1	39,677	-0.06%
2019/10/15	1	9.58	7	9.61	9.60	-6	40,026	-0.01%
2019/10/14	0	0.00	52	9.54	9.59	-52	40,051	-0.13%
2019/10/09	32	9.50	3	9.47	9.45	29	40,006	0.07%
2019/10/08	5.9	9.55	3	9.53	9.52	2.9	40,003	0.01%
2019/10/07	2	9.38	0	0.00	9.38	2	39,967	0.01%
2019/10/04	2	9.32	3	9.32	9.34	-1	40,660	0.00%
2019/10/03	1	9.33	0	0.00	9.34	1	40,819	0.00%
2019/10/02	3,895	9.43	37	9.42	9.44	3,858	40,926	9.43%	大買/鉅額交易
2019/10/01	337	9.47	2	9.48	9.50	335	40,671	0.82%	大買/鉅額交易
2019/09/27	71	9.43	0	0.00	9.39	71	40,549	0.18%
2019/09/26	0	0.00	2	9.56	9.56	-2	40,278	0.00%
2019/09/25	7	9.56	0	0.00	9.55	7	40,406	0.02%
2019/09/24	31	9.59	33	9.63	9.61	-2	40,807	0.00%
2019/09/23	13	9.75	7	9.77	9.71	6	40,785	0.01%
2019/09/20	116	9.79	82	9.70	9.68	34	41,505	0.08%	大買/
2019/09/19	1.7	9.72	25	9.69	9.70	-23.3	39,672	-0.06%
2019/09/18	0	0.00	60	9.80	9.76	-60	39,332	-0.15%
2019/09/17	20	9.71	0	0.00	9.67	20	38,792	0.05%
2019/09/16	2	9.86	10	9.86	9.82	-8	38,642	-0.02%
2019/09/12	5	9.84	12	9.83	9.81	-7	38,940	-0.02%
2019/09/11	20	9.80	15	9.85	9.86	5	39,299	0.01%
2019/09/10	35	9.84	10	9.86	9.90	25	38,551	0.06%
2019/09/09	85	9.56	62	9.69	9.78	23	37,065	0.06%
2019/09/06	10	9.32	5	9.35	9.34	5	34,995	0.01%
2019/09/05	0	0.00	7	9.33	9.34	-7	34,806	-0.02%
2019/09/04	0	9.29	4.3	9.27	9.31	-4.3	34,810	-0.01%
2019/09/03	0	0.00	123.2	9.31	9.27	-123.2	35,150	-0.35%	大賣/鉅額交易
2019/09/02	1	9.30	27	9.29	9.30	-26	35,213	-0.07%
2019/08/30	65	9.15	122	9.14	9.20	-57	34,698	-0.16%	大賣/
2019/08/29	15	8.96	17	8.97	8.93	-2	34,205	-0.01%
2019/08/28	0	0.00	9	8.92	8.95	-9	34,592	-0.03%
2019/08/26	13	8.81	0	0.00	8.80	13	36,156	0.04%
2019/08/22	1	8.82	0	0.00	8.82	1	36,305	0.00%
2019/08/21	1	8.85	0	0.00	8.84	1	36,780	0.00%
2019/08/20	17	8.89	0	0.00	8.88	17	36,756	0.05%
2019/08/19	12	8.94	0	0.00	8.93	12	36,687	0.03%
2019/08/16	13	8.80	0	0.00	8.88	13	36,712	0.04%
2019/08/15	12	8.83	0	0.00	8.82	12	36,536	0.03%
2019/08/14	1	9.04	0	0.00	8.97	1	36,598	0.00%
2019/08/13	21	9.01	0	0.00	8.97	21	36,357	0.06%
2019/08/12	80	9.08	110	9.11	9.12	-30	36,229	-0.08%	大賣/
2019/08/08	0	0.00	5	8.78	8.80	-5	35,955	-0.01%
2019/08/07	61	8.69	0	0.00	8.68	61	36,258	0.17%
2019/08/06	126	8.58	1	8.62	8.71	125	36,895	0.34%	大買/鉅額交易
2019/08/05	227	8.80	0	0.00	8.80	227	37,103	0.61%	大買/鉅額交易
2019/08/02	20	8.85	0	0.00	8.87	20	37,273	0.05%
2019/08/01	20.9	8.99	1	9.00	8.99	19.9	37,937	0.05%
2019/07/31	2	9.09	0	0.00	9.04	2	38,026	0.01%
2019/07/30	7.9	9.11	0	0.00	9.11	7.9	37,998	0.02%
2019/07/29	0.9	9.12	10.5	9.16	9.17	-9.6	38,504	-0.03%
2019/07/26	5	9.14	0	0.00	9.11	5	38,865	0.01%
2019/07/24	0	0.00	10	9.17	9.12	-10	39,296	-0.03%
2019/07/23	0.9	9.11	6	9.21	9.11	-5.1	39,436	-0.01%
2019/07/22	5.9	9.20	120	9.19	9.19	-114.1	39,560	-0.29%	大賣/鉅額交易
2019/07/19	0	0.00	6	9.13	9.11	-6	39,488	-0.02%
2019/07/18	63.9	9.03	0	0.00	9.02	63.9	39,734	0.16%
2019/07/17	85.9	9.15	0	0.00	9.09	85.9	39,562	0.22%
2019/07/16	0.9	9.27	0	0.00	9.27	0.9	38,837	0.00%
2019/07/15	11.8	9.28	30	9.28	9.29	-18.2	38,721	-0.05%
2019/07/12	0.9	9.35	0	0.00	9.35	0.9	38,688	0.00%
2019/07/11	0.9	9.40	2	9.42	9.41	-1.1	38,973	0.00%
2019/07/10	25.9	9.50	1	9.50	9.50	24.9	39,153	0.06%
2019/07/09	10.9	9.46	1	9.48	9.46	9.9	38,911	0.03%
2019/07/08	7	9.49	2	9.52	9.52	5	38,920	0.01%
2019/07/04	5	9.46	300.9	9.47	9.46	-295.9	39,474	-0.75%	大賣/鉅額交易
2019/07/03	276	9.34	0	0.00	9.33	276	39,863	0.69%	大買/鉅額交易
2019/07/02	67	9.40	90	9.43	9.42	-23	40,526	-0.06%
2019/07/01	7	9.48	10	9.49	9.48	-3	40,712	-0.01%
2019/06/28	0	0.00	11.8	9.44	9.43	-11.8	40,737	-0.03%
2019/06/27	60	9.37	89	9.32	9.34	-29	41,268	-0.07%
2019/06/26	0	0.00	12	9.17	9.17	-12	41,511	-0.03%
2019/06/25	3	9.11	0	0.00	9.12	3	41,998	0.01%
2019/06/24	1	9.13	0	0.00	9.17	1	42,562	0.00%
2019/06/21	49	9.12	8	9.11	9.12	41	43,072	0.10%
2019/06/20	5	9.13	319	9.17	9.13	-314	43,243	-0.73%	大賣/鉅額交易
2019/06/19	0	0.00	47	9.04	9.07	-47	43,126	-0.11%
2019/06/18	0	0.00	42	8.94	8.95	-42	42,477	-0.10%
2019/06/17	0	0.00	1	8.92	8.90	-1	42,618	0.00%
2019/06/14	8	8.87	25	8.94	8.87	-17	43,228	-0.04%
2019/06/13	9	8.87	0	0.00	8.89	9	43,283	0.02%
2019/06/12	4	8.93	0	0.00	8.93	4	43,972	0.01%
2019/06/11	20	8.96	99	8.96	8.99	-79	43,828	-0.18%
2019/06/10	0	0.00	5	8.84	8.84	-5	43,276	-0.01%
2019/06/06	10	8.77	2	8.81	8.75	8	43,085	0.02%
2019/06/05	62	8.86	53	8.86	8.86	9	42,845	0.02%
2019/06/04	19	8.91	1	8.95	8.94	18	42,688	0.04%
2019/06/03	10	8.85	21	8.89	8.91	-11	42,460	-0.03%
2019/05/31	10	8.67	43.2	8.69	8.78	-33.2	41,705	-0.08%
2019/05/30	0	0.00	2	8.50	8.50	-2	40,937	0.00%
2019/05/29	0	0.00	250	8.44	8.43	-250	41,151	-0.61%	大賣/鉅額交易
2019/05/28	1	8.43	50	8.43	8.43	-49	41,619	-0.12%
2019/05/24	0	0.00	20	8.47	8.42	-20	41,609	-0.05%
2019/05/23	18	8.44	30	8.42	8.42	-12	41,682	-0.03%
2019/05/22	1	8.54	3	8.54	8.50	-2	41,779	0.00%
2019/05/21	37	8.51	2	8.47	8.59	35	41,880	0.08%
2019/05/20	2	8.36	0	0.00	8.38	2	41,621	0.00%
2019/05/17	8	8.36	0	0.00	8.33	8	42,092	0.02%
2019/05/16	14	8.41	10	8.35	8.36	4	43,160	0.01%
2019/05/15	26	8.48	0	0.00	8.47	26	43,263	0.06%
2019/05/14	32	8.47	0	0.00	8.47	32	43,481	0.07%
2019/05/13	32	8.66	0	0.00	8.61	32	43,068	0.07%
2019/05/10	18	8.80	2	8.86	8.77	16	43,133	0.04%
2019/05/09	223	8.92	269	8.82	8.81	-46	43,189	-0.11%	大買/大賣/
2019/05/08	14	8.68	0	0.00	8.70	14	42,796	0.03%
2019/05/07	30	8.76	3.2	8.77	8.75	26.8	42,663	0.06%
2019/05/06	11	8.73	0	0.00	8.71	11	42,695	0.03%
2019/05/03	30	8.88	0	0.00	8.89	30	42,589	0.07%
2019/05/02	30	8.81	2	8.82	8.82	28	42,246	0.07%
2019/04/30	0.9	8.74	0.4	8.74	8.74	0.5	42,068	0.00%
2019/04/29	1.9	8.77	50	8.79	8.76	-48.1	42,121	-0.11%
2019/04/26	24	8.74	0	0.00	8.76	24	42,199	0.06%
2019/04/25	10	8.80	0	0.00	8.78	10	42,145	0.02%
2019/04/24	0	0.00	53	8.78	8.77	-53	42,569	-0.12%
2019/04/23	2	8.77	10	8.79	8.82	-8	42,842	-0.02%
2019/04/22	3	8.79	0	0.00	8.78	3	43,796	0.01%
2019/04/19	2	8.76	0	0.00	8.73	2	44,228	0.00%
2019/04/18	23	8.70	0	0.00	8.66	23	44,281	0.05%
2019/04/17	17	8.73	0	0.00	8.73	17	44,580	0.04%
2019/04/16	26	8.65	0	0.00	8.63	26	44,347	0.06%
2019/04/15	56	8.77	52	8.72	8.71	4	45,008	0.01%
2019/04/12	3	8.77	0	0.00	8.75	3	46,363	0.01%
2019/04/11	207	8.81	0	0.00	8.80	207	47,484	0.44%	大買/鉅額交易
2019/04/10	13	8.78	0	0.00	8.81	13	47,949	0.03%
2019/04/09	52	8.72	0	0.00	8.72	52	47,674	0.11%
2019/04/08	221	8.80	0	0.00	8.75	221	47,245	0.47%	大買/鉅額交易
2019/04/03	62	8.75	0	0.00	8.81	62	46,409	0.13%
2019/04/02	25	8.79	0	0.00	8.77	25	46,021	0.05%
2019/04/01	34	8.85	0	0.00	8.81	34	45,601	0.07%
2019/03/29	2	8.80	93	8.91	9.08	-91	44,443	-0.20%
2019/03/28	47	8.58	10	8.57	8.58	37	44,024	0.08%
2019/03/27	30	8.69	10	8.69	8.68	20	44,080	0.05%
2019/03/26	26	8.85	0	0.00	8.82	26	44,236	0.06%
2019/03/25	56	8.92	0	0.00	8.92	56	44,665	0.13%
2019/03/22	53	9.16	104	9.21	9.12	-51	44,129	-0.12%	大賣/
2019/03/21	21	9.24	1	9.24	9.27	20	44,442	0.05%
2019/03/20	0	0.00	5	9.30	9.31	-5	44,872	-0.01%
2019/03/19	0	0.00	32	9.28	9.32	-32	44,809	-0.07%
2019/03/18	30	9.15	0	0.00	9.19	30	44,949	0.07%
2019/03/15	5	9.10	1	9.18	9.10	4	45,129	0.01%
2019/03/13	4	9.12	0	0.00	9.11	4	45,045	0.01%
2019/03/12	30	9.17	5	9.20	9.15	25	45,199	0.06%
2019/03/11	0	0.00	2	9.11	9.11	-2	45,223	0.00%
2019/03/08	19	8.99	0	0.00	9.01	19	45,444	0.04%
2019/03/07	28	9.10	0	0.00	9.08	28	45,655	0.06%
2019/03/06	0	0.00	2.3	9.13	9.13	-2.3	45,847	-0.01%
2019/03/05	42	9.12	0	0.00	9.11	42	45,903	0.09%
2019/02/26	27	9.21	2	9.18	9.16	25	45,084	0.06%
2019/02/25	20	9.20	171	9.20	9.23	-151	44,678	-0.34%	大賣/鉅額交易
2019/02/22	55	9.13	2	9.20	9.18	53	44,513	0.12%
2019/02/21	22	9.12	5.2	9.16	9.16	16.8	44,442	0.04%
2019/02/20	12	9.10	0	0.00	9.09	12	44,217	0.03%
2019/02/19	10	9.10	0	0.00	9.11	10	43,897	0.02%
2019/02/18	70.9	9.14	11	9.16	9.14	59.9	43,681	0.14%
2019/02/15	126	9.10	39	9.03	9.09	87	43,231	0.20%	大買/
2019/02/14	0	0.00	12	8.77	8.80	-12	42,118	-0.03%
2019/02/13	2	8.73	0	0.00	8.69	2	41,841	0.00%
2019/02/12	5	8.68	1	8.70	8.68	4	41,319	0.01%
2019/02/11	1	8.64	505	8.66	8.68	-504	41,393	-1.22%	大賣/鉅額交易
2019/01/30	6	8.69	11	8.71	8.69	-5	40,921	-0.01%
2019/01/29	6	8.60	12	8.68	8.69	-6	40,541	-0.01%
2019/01/28	1	8.54	0	0.00	8.60	1	39,865	0.00%
2019/01/25	8	8.57	11	8.62	8.57	-3	39,865	-0.01%
2019/01/24	6	8.49	23	8.53	8.57	-17	39,709	-0.04%
2019/01/23	1	8.44	541	8.45	8.44	-540	40,114	-1.35%	大賣/鉅額交易
2019/01/22	0	0.00	60	8.48	8.49	-60	40,366	-0.15%
2019/01/21	6	8.48	0	0.00	8.50	6	40,351	0.01%
2019/01/18	20	8.45	0	0.00	8.45	20	40,516	0.05%
2019/01/17	1	8.49	10	8.54	8.52	-9	40,884	-0.02%
2019/01/16	6	8.43	30	8.44	8.42	-24	41,239	-0.06%
2019/01/15	16	8.44	0	0.00	8.54	16	40,904	0.04%
2019/01/14	59	8.47	56	8.58	8.39	3	40,495	0.01%
2019/01/11	24	8.76	0	0.00	8.71	24	39,928	0.06%
2019/01/10	0	0.00	2	8.90	8.91	-2	39,543	-0.01%
2019/01/09	29	8.87	0	0.00	8.91	29	39,883	0.07%
2019/01/08	12	8.87	11	8.94	8.87	1	39,606	0.00%
2019/01/07	15	8.76	66	8.74	8.93	-51	39,810	-0.13%
2019/01/04	56	8.35	0	0.00	8.30	56	39,561	0.14%
2019/01/03	26	8.66	30	8.70	8.56	-4	40,083	-0.01%
2019/01/02	38	8.83	0	0.00	8.75	38	39,012	0.10%
2018/12/28	15	8.99	0	0.00	8.97	15	38,583	0.04%
2018/12/26	8	9.05	0	0.00	9.01	8	39,592	0.02%
2018/12/25	0	0.00	2	9.08	9.09	-2	39,660	-0.01%
2018/12/24	3	9.11	5	9.20	9.23	-2	40,347	0.00%
2018/12/22	60	9.04	0	0.00	9.05	60	40,702	0.15%
2018/12/21	40	8.94	5	8.91	8.97	35	41,263	0.08%
2018/12/20	27	9.07	0	0.00	9.03	27	40,396	0.07%
2018/12/19	23	9.18	0	0.00	9.16	23	40,083	0.06%
2018/12/18	33	9.35	0	0.00	9.31	33	39,485	0.08%
2018/12/17	1	9.53	0	0.00	9.53	1	39,095	0.00%
2018/12/14	143	9.58	0	0.00	9.55	143	40,532	0.35%	大買/鉅額交易
2018/12/13	58	9.70	0	0.00	9.70	58	40,882	0.14%
2018/12/11	44	9.72	0	0.00	9.71	44	42,933	0.10%
2018/12/10	23	9.91	0	0.00	9.90	23	42,595	0.05%
2018/12/07	28	10.03	0	0.00	10.00	28	42,565	0.07%
2018/12/06	31	10.05	0	0.00	10.05	31	42,585	0.07%
2018/12/05	13	10.23	0	0.00	10.20	13	43,058	0.03%
2018/12/04	15	10.38	0	0.00	10.40	15	43,105	0.03%
2018/12/03	62	10.54	55	10.51	10.50	7	43,161	0.02%
2018/11/30	37	10.35	6	10.40	10.45	31	43,210	0.07%
2018/11/29	10	10.38	2	10.45	10.35	8	42,899	0.02%
2018/11/28	8.7	10.35	3	10.35	10.35	5.7	42,847	0.01%
2018/11/26	2	10.15	2	10.25	10.30	0	44,674	0.00%
2018/11/23	5	10.15	3	10.20	10.10	2	44,803	0.00%
2018/11/22	5	10.20	0	0.00	10.20	5	44,945	0.01%
2018/11/21	7	10.20	0	0.00	10.25	7	45,183	0.02%
2018/11/20	0	0.00	5	10.40	10.30	-5	45,404	-0.01%
2018/11/19	12	10.35	0	0.00	10.30	12	45,482	0.03%
2018/11/15	2	10.35	52	10.35	10.30	-50	45,842	-0.11%
2018/11/14	3	10.25	24	10.27	10.35	-21	46,057	-0.05%
2018/11/13	7	10.00	73	10.05	10.15	-66	45,985	-0.14%
2018/11/12	2	10.15	0	0.00	10.20	2	45,819	0.00%
2018/11/09	7	10.26	5	10.30	10.30	2	45,701	0.00%
2018/11/08	5.4	10.40	7.4	10.43	10.40	-2.1	45,926	0.00%
2018/11/07	0	0.00	25	10.20	10.30	-25	45,729	-0.05%
2018/11/06	0	0.00	4	10.20	10.20	-4	46,356	-0.01%
2018/11/05	10	10.10	0	0.00	10.15	10	47,635	0.02%
2018/11/01	0	0.00	0.5	10.15	10.10	-0.5	47,878	0.00%
2018/10/31	13	10.18	7	10.30	10.15	6	47,867	0.01%
2018/10/30	0	0.00	34	10.02	10.15	-34	47,039	-0.07%
2018/10/29	2	9.72	13	9.82	9.86	-11	46,828	-0.02%
2018/10/26	36	9.67	202.2	9.80	9.75	-166.2	46,915	-0.35%	大賣/鉅額交易
2018/10/25	16.7	9.75	2	9.74	9.81	14.7	46,573	0.03%
2018/10/24	1	10.00	0	0.00	10.00	1	46,282	0.00%
2018/10/22	8.4	10.06	0	0.00	10.25	8.4	45,703	0.02%
2018/10/19	6	10.05	3	10.10	10.15	3	45,802	0.01%
2018/10/18	34	10.27	0	0.00	10.25	34	45,402	0.07%
2018/10/17	44	10.35	0	0.00	10.35	44	45,649	0.10%
2018/10/16	2	10.40	2	10.50	10.40	0	45,260	0.00%
2018/10/15	17	10.34	0	0.00	10.35	17	45,018	0.04%
2018/10/12	123	10.56	102	10.26	10.60	21	44,498	0.05%	大買/大賣/
2018/10/11	65	10.49	50	10.55	10.45	15	43,471	0.03%
2018/10/09	18	11.48	2	11.55	11.60	16	41,170	0.04%
2018/10/08	0	0.00	4	11.58	11.60	-4	40,844	-0.01%
2018/10/05	29	11.49	0	0.00	11.45	29	40,841	0.07%
2018/10/04	1	11.75	2	11.75	11.75	-1	39,802	0.00%
2018/10/03	10	11.70	0	0.00	11.70	10	39,837	0.03%
2018/10/02	23	11.75	35	11.79	11.75	-12	39,838	-0.03%
2018/10/01	10	11.95	5	11.95	11.90	5	39,312	0.01%
2018/09/28	10	11.90	5	11.89	11.95	5	39,248	0.01%
2018/09/27	116	11.85	0	0.00	11.90	116	38,821	0.30%	大買/鉅額交易
2018/09/26	1	11.85	5.6	11.85	11.85	-4.6	38,871	-0.01%
2018/09/25	1	11.85	0	0.00	11.85	1	39,209	0.00%
2018/09/21	2	11.85	0	0.00	11.85	2	39,002	0.01%
2018/09/20	21	11.75	20	11.78	11.75	1	38,532	0.00%
2018/09/19	130	12.16	320	12.17	12.15	-190	36,837	-0.52%	大買/大賣/鉅額交易
2018/09/18	0	0.00	3	12.15	12.15	-3	35,764	-0.01%
2018/09/17	11	12.10	0	0.00	12.15	11	34,785	0.03%
2018/09/13	10	12.00	2	12.00	12.05	8	32,854	0.02%
2018/09/11	103	11.75	102	11.80	11.85	1	32,918	0.00%	大買/大賣/
2018/09/10	42	11.95	2	12.05	12.00	40	32,176	0.12%
2018/09/07	8	11.95	7	12.03	12.00	1	32,194	0.00%
2018/09/06	15	11.99	10	12.00	11.95	5	32,061	0.02%
2018/09/05	0	0.00	46	12.15	12.10	-46	31,783	-0.14%
2018/09/04	13	12.15	0	0.00	12.25	13	32,055	0.04%
2018/09/03	2	12.10	35	12.13	12.15	-33	31,875	-0.10%
2018/08/31	692	12.19	677	12.16	12.15	15	31,735	0.05%	大買/大賣/
2018/08/30	59	11.99	0	0.00	11.95	59	30,168	0.20%
2018/08/29	260	12.04	2	12.05	12.05	258	30,242	0.85%	大買/鉅額交易
2018/08/28	20	11.98	11	11.97	11.95	9	30,365	0.03%
2018/08/27	27	11.94	22	11.93	12.00	5	30,600	0.02%
2018/08/24	2	11.80	90	11.85	11.80	-88	30,481	-0.29%
2018/08/23	0	0.00	10	11.85	11.90	-10	31,149	-0.03%
2018/08/22	65	11.86	0	0.00	11.85	65	32,573	0.20%
2018/08/21	5	11.80	13	11.82	11.80	-8	32,600	-0.02%
2018/08/20	12	11.65	2	11.75	11.65	10	32,580	0.03%
2018/08/17	30	11.67	1,000	11.71	11.65	-970	32,853	-2.95%	大賣/鉅額交易
2018/08/16	40	11.61	20	11.59	11.65	20	33,080	0.06%
2018/08/15	35	11.74	605	11.75	11.70	-570	33,485	-1.70%	大賣/鉅額交易
2018/08/14	80	11.84	270	11.85	11.85	-190	33,308	-0.57%	大賣/鉅額交易
2018/08/13	830	11.90	8	11.94	11.90	822	33,159	2.48%	大買/鉅額交易
2018/08/10	257	11.84	1,485	11.60	11.85	-1,228	32,601	-3.77%	大買/大賣/鉅額交易
2018/08/09	10	11.48	0	0.00	11.35	10	31,475	0.03%
2018/08/08	1,450	11.45	12	11.47	11.55	1,438	31,500	4.57%	大買/鉅額交易
2018/08/07	8	11.26	0	0.00	11.30	8	31,539	0.03%
2018/08/06	3	11.35	0	0.00	11.35	3	31,648	0.01%
2018/08/02	20	11.40	0	0.00	11.30	20	32,770	0.06%
2018/07/31	0	0.00	22	11.53	11.60	-22	32,935	-0.07%
2018/07/30	10	11.25	0	0.00	11.30	10	32,725	0.03%
2018/07/27	5	11.35	0	0.00	11.35	5	32,650	0.02%
2018/07/24	48	11.45	6	11.40	11.40	42	33,526	0.13%
2018/07/23	0	0.00	2	11.65	11.65	-2	33,232	-0.01%
2018/07/20	0	0.00	2	11.55	11.50	-2	33,629	-0.01%
2018/07/19	0	0.00	6	11.62	11.65	-6	35,138	-0.02%
2018/07/17	12	11.46	0	0.00	11.45	12	37,714	0.03%
2018/07/13	0	0.00	24	11.57	11.65	-24	38,301	-0.06%
2018/07/11	39	11.20	1	11.25	11.25	38	38,470	0.10%
2018/07/10	22	11.60	27	11.60	11.60	-5	38,446	-0.01%
2018/07/09	0	0.00	24.2	11.42	11.50	-24.2	38,796	-0.06%
2018/07/06	100	11.00	97	11.05	11.05	3	40,353	0.01%
2018/07/05	2	11.10	5	11.15	11.15	-3	40,483	-0.01%
2018/07/04	5	11.10	0	0.00	11.10	5	40,848	0.01%
2018/07/03	38	11.41	0	0.00	11.20	38	40,882	0.09%
2018/07/02	1	11.70	0	0.00	11.60	1	40,346	0.00%
2018/06/29	5	11.65	0	0.00	11.75	5	40,210	0.01%
2018/06/28	5	11.70	0	0.00	11.70	5	41,110	0.01%
2018/06/27	100	11.85	0	0.00	11.80	100	42,216	0.24%
2018/06/26	0	0.00	20	11.85	11.90	-20	42,297	-0.05%
2018/06/21	10	11.80	0	0.00	11.80	10	44,035	0.02%
2018/06/20	15	11.75	0.3	11.75	11.75	14.7	45,332	0.03%
2018/06/19	17	11.84	0	0.00	11.80	17	45,401	0.04%
2018/06/15	0	0.00	3	12.05	12.05	-3	47,574	-0.01%
2018/06/14	0	0.00	1	12.00	11.95	-1	48,910	0.00%
2018/06/13	1	12.00	131	12.00	12.00	-130	50,199	-0.26%	大賣/鉅額交易
2018/06/12	23	11.94	0	0.00	11.95	23	50,460	0.05%
2018/06/08	0	0.00	111	12.15	12.20	-111	51,662	-0.21%	大賣/鉅額交易
2018/06/07	2	12.15	0	0.00	12.15	2	55,398	0.00%
2018/06/06	100	12.15	4	12.18	12.20	96	55,413	0.17%
2018/06/04	0	0.00	7	12.17	12.15	-7	55,709	-0.01%
2018/06/01	0	0.00	2	12.00	12.00	-2	56,141	0.00%
2018/05/31	0	0.00	3	12.00	12.00	-3	57,423	-0.01%
2018/05/30	323	11.83	34	11.86	12.00	289	57,647	0.50%	大買/鉅額交易
2018/05/29	2	12.00	0	0.00	12.00	2	57,677	0.00%
2018/05/28	18	12.00	2	12.10	12.00	16	58,851	0.03%
2018/05/25	0	0.00	14	12.11	12.05	-14	60,345	-0.02%
2018/05/24	15	11.95	0	0.00	12.05	15	63,994	0.02%
2018/05/23	50	12.00	0	0.00	12.00	50	67,302	0.07%
2018/05/22	5	12.10	0	0.00	12.10	5	69,073	0.01%
2018/05/21	10	12.10	0	0.00	12.15	10	73,667	0.01%
2018/05/18	12	12.05	0	0.00	12.05	12	74,078	0.02%
2018/05/17	30	12.12	0	0.00	12.05	30	74,068	0.04%
2018/05/16	0	0.00	160	12.15	12.20	-160	74,729	-0.21%	大賣/鉅額交易
2018/05/15	20	12.15	0	0.00	12.10	20	76,455	0.03%
2018/05/14	11	12.25	5	12.35	12.25	6	76,657	0.01%
2018/05/11	0	0.00	5	12.35	12.30	-5	76,486	-0.01%
2018/05/10	10	12.50	10	12.53	12.35	0	76,456	0.00%
2018/05/09	0	0.00	5	12.30	12.25	-5	76,055	-0.01%
2018/05/08	10	12.20	0	0.00	12.30	10	76,043	0.01%
2018/05/07	5	12.15	7	12.19	12.20	-2	76,149	0.00%
2018/05/04	5	12.15	0	0.00	12.15	5	76,184	0.01%
2018/05/03	5	12.15	2	12.20	12.15	3	76,250	0.00%
2018/04/30	0	0.00	5	12.20	12.15	-5	76,843	-0.01%
2018/04/27	30	11.92	0	0.00	11.95	30	76,515	0.04%
2018/04/26	5	11.90	30	12.05	11.90	-25	76,925	-0.03%
2018/04/25	57	12.04	1,847.4	12.21	12.05	-1,790.4	77,387	-2.31%	大賣/鉅額交易
2018/04/23	1,859	12.52	47	12.47	12.50	1,812	76,353	2.37%	大買/鉅額交易
2018/04/20	0	0.00	5	12.20	12.20	-5	74,715	-0.01%
2018/04/19	0	0.00	10	12.10	12.10	-10	74,131	-0.01%
2018/04/18	0	0.00	16	12.03	12.05	-16	74,100	-0.02%
2018/04/17	45	11.81	10	11.90	11.90	35	74,621	0.05%
2018/04/16	45	11.90	45	11.99	11.90	0	75,534	0.00%
2018/04/12	40	11.96	60	12.00	12.00	-20	76,276	-0.03%
2018/04/11	53	12.02	41	12.16	12.10	12	76,066	0.02%
2018/04/10	0	0.00	88	11.78	11.70	-88	74,583	-0.12%
2018/04/09	5	11.35	111.9	11.52	11.50	-106.9	74,250	-0.14%	大賣/鉅額交易
2018/04/03	2	11.35	3	11.35	11.35	-1	73,735	0.00%
2018/04/02	5	11.45	100	11.60	11.45	-95	73,602	-0.13%
2018/03/31	1	11.55	200	11.60	11.55	-199	73,438	-0.27%	大賣/鉅額交易
2018/03/30	22	11.35	29	11.49	11.50	-7	74,239	-0.01%
2018/03/29	55	11.10	40.9	11.19	11.05	14.1	73,396	0.02%
2018/03/28	2	11.45	0	0.00	11.35	2	72,392	0.00%
2018/03/27	0	0.00	10	11.68	11.60	-10	72,344	-0.01%
2018/03/26	5	11.20	15	11.31	11.50	-10	72,679	-0.01%
2018/03/23	31.6	11.20	20	11.33	11.35	11.6	72,680	0.02%
2018/03/22	133	11.54	102	11.60	11.55	31	72,183	0.04%	大買/大賣/
2018/03/21	2	11.83	15.7	11.85	11.85	-13.7	70,772	-0.02%
2018/03/20	31	11.86	144	11.77	11.80	-113	70,878	-0.16%	大賣/鉅額交易
2018/03/19	76	12.26	50	12.30	12.25	26	70,252	0.04%
2018/03/16	2	12.55	14	12.46	12.70	-12	70,388	-0.02%
2018/03/15	25	12.33	0	0.00	12.30	25	69,300	0.04%
2018/03/14	37	12.42	753	12.40	12.40	-716	69,304	-1.03%	大賣/鉅額交易
2018/03/13	4	12.60	275	12.59	12.60	-271	68,713	-0.39%	大賣/鉅額交易
2018/03/12	2,058	12.67	477	12.53	12.70	1,581	68,374	2.31%	大買/大賣/鉅額交易
2018/03/09	62	11.90	5	11.90	11.90	57	65,351	0.09%
2018/03/08	200	11.95	13	12.03	11.90	187	65,839	0.28%	大買/鉅額交易
2018/03/07	2,010	11.91	500	11.88	11.85	1,510	65,748	2.30%	大買/大賣/鉅額交易
2018/03/06	0	0.00	400	11.80	11.85	-400	66,140	-0.60%	大賣/鉅額交易
2018/03/05	90	11.87	5	12.05	11.65	85	65,921	0.13%
2018/03/02	26	12.02	133	12.08	12.05	-107	65,370	-0.16%	大賣/鉅額交易
2018/03/01	1,231	12.13	15	11.97	12.20	1,216	65,118	1.87%	大買/鉅額交易
2018/02/27	15	12.15	3	11.95	12.05	12	64,192	0.02%
2018/02/26	45	12.07	5	12.08	12.05	40	63,188	0.06%
2018/02/23	68	12.08	5	12.15	12.05	63	62,146	0.10%
2018/02/22	6	11.61	114	11.38	11.85	-108	60,587	-0.18%	大賣/鉅額交易
2018/02/21	353	11.15	10	11.15	11.15	343	60,252	0.57%	大買/鉅額交易
2018/02/12	55	11.05	518	11.04	11.05	-463	60,868	-0.76%	大賣/鉅額交易
2018/02/08	1	10.15	0	0.00	10.15	1	56,411	0.00%
2018/02/07	5	10.10	266	10.19	10.20	-261	56,274	-0.46%	大賣/鉅額交易
2018/02/06	64.8	9.95	565	9.95	9.91	-500.2	55,621	-0.90%	大賣/鉅額交易
2018/02/05	25	10.45	0	0.00	10.50	25	53,935	0.05%
2018/02/01	60	10.60	5	10.60	10.65	55	53,672	0.10%
2018/01/30	10	10.70	0	0.00	10.70	10	52,866	0.02%
2018/01/29	30	10.81	6	10.80	10.80	24	52,656	0.05%
2018/01/26	0	0.00	10	10.80	10.80	-10	52,344	-0.02%
2018/01/25	20	10.78	0.6	10.75	10.80	19.4	52,384	0.04%
2018/01/24	5	10.70	1	10.75	10.75	4	52,657	0.01%
2018/01/23	0	0.00	101	10.65	10.70	-101	52,575	-0.19%	大賣/鉅額交易
2018/01/19	0	0.00	100	10.75	10.80	-100	55,073	-0.18%
2018/01/18	5	10.70	5	10.70	10.75	0	55,212	0.00%
2018/01/17	0	0.00	2.4	10.61	10.60	-2.4	54,782	0.00%
2018/01/16	0	0.00	5	10.65	10.70	-5	54,349	-0.01%
2018/01/15	10	10.60	4.6	10.65	10.65	5.4	54,272	0.01%
2018/01/12	50	10.55	5	10.60	10.65	45	54,075	0.08%
2018/01/11	50	10.60	5	10.60	10.55	45	53,753	0.08%
2018/01/10	2	10.95	5	10.95	10.85	-3	52,985	-0.01%
2018/01/09	0	0.00	5	10.80	10.80	-5	51,787	-0.01%
2018/01/08	19	10.75	86	10.70	10.75	-67	51,388	-0.13%
2018/01/05	5	10.60	50	10.65	10.60	-45	50,317	-0.09%
2018/01/04	50	10.50	25	10.55	10.60	25	50,078	0.05%
2018/01/03	0	0.00	7	10.59	10.55	-7	50,173	-0.01%
2018/01/02	0	0.00	25	10.50	10.50	-25	49,878	-0.05%