新光金 (2888)-大展券商分點個股進出

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
9.00
漲跌
▲0.21
漲幅
+2.39%
成交量
47,535張
產業
上市金融類股
1278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－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/28	0	0.00	2	8.86	9.00	-2	46,982	0.00%
2024/05/27	0	0.00	7	8.76	8.79	-7	46,765	-0.01%
2024/05/24	0	0.00	6	8.81	8.78	-6	47,005	-0.01%
2024/05/23	10	8.80	0	0.00	8.81	10	46,982	0.02%
2024/05/22	0	0.00	30	8.97	8.95	-30	46,707	-0.06%
2024/05/21	70	8.94	0	0.00	8.92	70	46,506	0.15%
2024/05/20	1	9.06	9	9.07	9.04	-8	46,029	-0.02%
2024/05/17	16	9.00	0	0.00	9.03	16	45,859	0.03%
2024/05/16	54	9.03	10	9.03	9.05	44	45,805	0.10%
2024/05/15	50	9.02	1	9.05	9.03	49	45,680	0.11%
2024/05/14	21	8.92	3.9	8.92	8.93	17.1	45,203	0.04%
2024/05/13	20	8.95	0	0.00	8.99	20	44,780	0.04%
2024/05/10	0	0.00	12	9.05	9.07	-12	44,245	-0.03%
2024/05/09	0	0.00	16	9.02	8.86	-16	43,059	-0.04%
2024/05/08	60	8.84	5	8.81	8.93	55	41,563	0.13%
2024/05/06	120	8.90	154	8.89	8.95	-34	40,372	-0.08%	大買/大賣/
2024/05/03	0	0.00	42	8.79	8.66	-42	37,880	-0.11%
2024/05/02	3	8.65	0	0.00	8.66	3	36,918	0.01%
2024/04/30	5	8.66	0	0.00	8.63	5	36,501	0.01%
2024/04/29	27	8.64	36	8.76	8.76	-9	35,706	-0.03%
2024/04/26	1	8.35	1	8.38	8.35	0	33,592	0.00%
2024/04/24	0	0.00	50.4	8.41	8.39	-50.4	34,132	-0.15%
2024/04/23	0	0.00	2	8.37	8.37	-2	34,449	-0.01%
2024/04/22	0	0.00	29	8.24	8.26	-29	34,525	-0.08%
2024/04/19	3	8.05	0	0.00	8.07	3	34,855	0.01%
2024/04/18	0	0.00	10	8.17	8.22	-10	34,799	-0.03%
2024/04/17	10	8.07	0	0.00	8.12	10	34,774	0.03%
2024/04/16	2	8.04	1	8.05	8.05	1	34,753	0.00%
2024/04/15	20	8.19	0	0.00	8.19	20	34,260	0.06%
2024/04/12	50	8.26	0	0.00	8.26	50	34,176	0.15%
2024/04/11	0	0.00	6	8.35	8.36	-6	33,823	-0.02%
2024/04/10	0	0.00	13	8.42	8.39	-13	33,514	-0.04%
2024/04/09	0	0.00	4	8.16	8.16	-4	32,367	-0.01%
2024/04/03	1	8.03	0	0.00	8.03	1	31,801	0.00%
2024/04/01	20	8.09	6	8.12	8.12	14	31,792	0.04%
2024/03/29	0	0.00	1	8.09	8.07	-1	31,883	0.00%
2024/03/28	11	8.08	0	0.00	8.06	11	31,804	0.03%
2024/03/27	6	8.10	1	8.10	8.12	5	31,321	0.02%
2024/03/26	50	8.08	26	8.10	8.08	24	31,237	0.08%
2024/03/25	0	0.00	5	8.10	8.08	-5	31,263	-0.02%
2024/03/22	4	8.09	60	8.10	8.13	-56	31,364	-0.18%
2024/03/21	0	0.00	2	8.09	8.17	-2	31,149	-0.01%
2024/03/20	12.3	8.05	6.1	8.05	8.03	6.2	31,175	0.02%
2024/03/19	27	8.13	0	0.00	8.12	27	30,743	0.09%
2024/03/18	22	8.25	10	8.25	8.25	12	30,096	0.04%
2024/03/14	0	0.00	1	8.39	8.42	-1	30,030	0.00%
2024/03/13	0	0.00	1	8.32	8.31	-1	29,746	0.00%
2024/03/12	0	0.00	1	8.28	8.31	-1	29,552	0.00%
2024/03/11	0	0.00	1	8.27	8.25	-1	29,530	0.00%
2024/03/08	3	8.19	1	8.26	8.18	2	29,363	0.01%
2024/03/07	1	8.14	10	8.15	8.12	-9	28,848	-0.03%
2024/03/06	0	0.00	5	8.18	8.20	-5	28,842	-0.02%
2024/03/05	12	8.11	0	0.00	8.10	12	28,944	0.04%
2024/03/04	3	8.19	0	0.00	8.18	3	28,494	0.01%
2024/03/01	5	8.23	0	0.00	8.22	5	28,151	0.02%
2024/02/29	1	8.25	10	8.30	8.29	-9	28,403	-0.03%
2024/02/27	0	0.00	1	8.25	8.25	-1	28,829	0.00%
2024/02/22	0	8.41	0	0.00	8.41	0	28,649	0.00%
2024/02/19	0	0.00	1	8.46	8.47	-1	28,765	0.00%
2024/02/15	11	8.35	0	0.00	8.33	11	28,432	0.04%
2024/02/05	30	8.41	0	0.00	8.41	30	28,268	0.11%
2024/02/02	10	8.44	0	0.00	8.45	10	28,107	0.04%
2024/02/01	0	0.00	6	8.48	8.48	-6	28,014	-0.02%
2024/01/31	2	8.40	0	0.00	8.40	2	27,929	0.01%
2024/01/26	0	0.00	20	8.58	8.62	-20	27,779	-0.07%
2024/01/22	0	0.00	55	8.42	8.46	-55	27,603	-0.20%
2024/01/19	5	8.41	0	0.00	8.42	5	27,456	0.02%
2024/01/18	2	8.35	0	0.00	8.35	2	27,164	0.01%
2024/01/17	30	8.47	0	0.00	8.45	30	26,562	0.11%
2024/01/16	10	8.61	0	0.00	8.60	10	25,617	0.04%
2024/01/15	61	8.72	0.1	8.79	8.75	60.9	25,075	0.24%
2024/01/12	2	8.85	0	0.00	8.92	2	25,042	0.01%
2024/01/11	0	0.00	10	8.85	8.83	-10	24,611	-0.04%
2024/01/10	0	0.00	54	8.76	8.72	-54	24,524	-0.22%
2023/12/29	40	8.88	0	0.00	8.85	40	24,755	0.16%
2023/12/28	20	8.85	0	0.00	8.88	20	25,290	0.08%
2023/12/27	0	0.00	2	8.85	8.87	-2	25,500	-0.01%
2023/12/25	1	8.69	0	0.00	8.69	1	25,339	0.00%
2023/12/18	5	8.77	0	0.00	8.77	5	25,942	0.02%
2023/12/14	1	8.79	1	8.81	8.78	0	25,982	0.00%
2023/12/13	7	8.65	0	0.00	8.66	7	25,700	0.03%
2023/12/12	6	8.66	0	0.00	8.68	6	26,086	0.02%
2023/12/11	8	8.65	0	0.00	8.71	8	26,011	0.03%
2023/12/08	0	0.00	0.3	8.84	8.84	-0.3	25,361	0.00%
2023/12/07	1	8.83	3	8.84	8.83	-2	25,319	-0.01%
2023/12/05	5	8.89	6	8.88	8.88	-1	25,961	0.00%
2023/11/24	2	9.14	0	0.00	9.09	2	26,208	0.01%
2023/11/23	10	9.04	0	0.00	9.04	10	25,719	0.04%
2023/11/22	0	0.00	1	9.02	9.04	-1	26,193	0.00%
2023/11/21	0	0.00	2.1	9.10	9.10	-2.1	26,275	-0.01%
2023/11/17	0	0.00	1	9.07	9.05	-1	25,940	0.00%
2023/11/13	1	8.80	0	0.00	8.85	1	26,364	0.00%
2023/11/10	0	0.00	10	8.94	8.92	-10	26,559	-0.04%
2023/11/08	11	8.95	0	0.00	8.97	11	28,272	0.04%
2023/11/07	6	8.99	0	0.00	8.95	6	29,178	0.02%
2023/11/03	10	8.97	24	8.90	8.98	-14	31,535	-0.04%
2023/11/02	0	0.00	37.2	8.85	8.82	-37.2	31,883	-0.12%
2023/10/30	3	8.72	0	0.00	8.70	3	34,386	0.01%
2023/10/27	5	8.80	0	0.00	8.78	5	35,554	0.01%
2023/10/24	0	0.00	1	8.86	8.87	-1	42,041	0.00%
2023/10/23	10	8.80	0	0.00	8.80	10	44,201	0.02%
2023/10/19	5	8.98	0	0.00	8.97	5	44,338	0.01%
2023/10/17	2	9.01	0	0.00	9.00	2	44,485	0.00%
2023/10/16	20	9.08	0	0.00	9.07	20	44,925	0.04%
2023/10/11	20	9.12	0	0.00	9.16	20	47,512	0.04%
2023/10/05	10	8.98	13.8	9.02	9.00	-3.8	47,913	-0.01%
2023/10/04	5	8.95	0	0.00	8.94	5	48,230	0.01%
2023/10/03	5	9.07	0	0.00	9.07	5	47,944	0.01%
2023/09/27	5	9.17	0	0.00	9.17	5	48,559	0.01%
2023/09/26	13	9.21	0	0.00	9.20	13	49,267	0.03%
2023/09/25	20	9.27	0	0.00	9.27	20	49,304	0.04%
2023/09/21	5	9.31	0	0.00	9.28	5	50,284	0.01%
2023/09/20	1	9.41	0	0.00	9.41	1	50,170	0.00%
2023/09/19	3	9.55	0	0.00	9.52	3	50,234	0.01%
2023/09/18	2	9.50	34	9.49	9.52	-32	50,495	-0.06%
2023/09/15	0	0.00	2	9.52	9.52	-2	50,797	0.00%
2023/09/14	0	0.00	2	9.47	9.49	-2	50,748	0.00%
2023/09/13	0	0.00	1	9.45	9.44	-1	51,160	0.00%
2023/09/12	0	0.00	2	9.41	9.44	-2	53,059	0.00%
2023/09/11	10	9.40	9	9.45	9.38	1	53,998	0.00%
2023/09/08	0	9.51	26	9.54	9.56	-26	54,350	-0.05%
2023/09/07	20	9.47	2.5	9.46	9.46	17.5	55,842	0.03%
2023/09/06	0	0.00	7	9.51	9.46	-7	59,662	-0.01%
2023/09/05	0	0.00	10	9.59	9.60	-10	60,914	-0.02%
2023/09/04	0	0.00	1	9.62	9.60	-1	62,127	0.00%
2023/09/01	30	9.54	2	9.55	9.57	28	63,673	0.04%
2023/08/31	5	9.47	0	0.00	9.47	5	65,101	0.01%
2023/08/30	0	0.00	4	9.53	9.55	-4	69,257	-0.01%
2023/08/29	0	0.00	8	9.51	9.53	-8	69,360	-0.01%
2023/08/28	5	9.45	0	0.00	9.43	5	69,678	0.01%
2023/08/25	5	9.36	0	0.00	9.35	5	70,055	0.01%
2023/08/23	0	0.00	1	9.31	9.31	-1	70,627	0.00%
2023/08/22	2	9.38	0.2	9.32	9.33	1.8	70,944	0.00%
2023/08/21	10	9.33	0	0.00	9.35	10	71,026	0.01%
2023/08/15	7	9.30	2	9.30	9.29	5	71,147	0.01%
2023/08/14	15	9.45	1	9.42	9.32	14	72,074	0.02%
2023/08/11	0.9	9.73	10	9.76	9.64	-9.1	71,384	-0.01%
2023/08/10	18	9.81	34	9.93	9.81	-16	70,839	-0.02%
2023/08/09	0	0.00	24	9.70	9.71	-24	68,931	-0.03%
2023/08/07	0	0.00	14	9.72	9.73	-14	68,940	-0.02%
2023/08/04	21	9.64	2	9.65	9.69	19	68,644	0.03%
2023/08/02	0	0.00	1	9.63	9.64	-1	68,067	0.00%
2023/08/01	0	0.00	30	9.82	9.83	-30	66,801	-0.04%
2023/07/31	19	9.76	85	9.77	9.63	-66	65,437	-0.10%
2023/07/28	12	9.57	23	9.65	9.58	-11	63,414	-0.02%
2023/07/27	13	9.52	173	9.58	9.73	-160	61,937	-0.26%	大賣/鉅額交易
2023/07/26	32	9.36	115	9.32	9.38	-83	59,018	-0.14%	大賣/
2023/07/25	20	9.12	31.3	9.17	9.18	-11.3	56,996	-0.02%
2023/07/24	15	9.11	5	9.11	9.12	10	56,308	0.02%
2023/07/20	0.9	9.11	10	9.18	9.18	-9.1	55,951	-0.02%
2023/07/19	20	9.08	41	9.14	9.10	-21	55,568	-0.04%
2023/07/18	10	9.12	100	9.18	9.12	-90	55,284	-0.16%
2023/07/17	51	9.25	94	9.18	9.21	-43	54,482	-0.08%
2023/07/13	0	0.00	10	8.97	8.92	-10	52,451	-0.02%
2023/07/11	1	8.90	12	8.91	8.92	-11	52,131	-0.02%
2023/07/07	4	8.64	0	0.00	8.62	4	51,592	0.01%
2023/07/06	22	8.78	3	8.79	8.76	19	51,112	0.04%
2023/07/05	5	8.82	0	0.00	8.86	5	50,605	0.01%
2023/07/04	10	8.86	0	0.00	8.83	10	50,398	0.02%
2023/07/03	11	8.91	0	0.00	8.93	11	49,860	0.02%
2023/06/30	1	8.92	0	0.00	8.90	1	49,957	0.00%
2023/06/29	20	8.96	0	0.00	8.96	20	49,752	0.04%
2023/06/28	30	9.00	2	9.01	9.00	28	49,584	0.06%
2023/06/27	14	9.01	0	0.00	9.00	14	49,266	0.03%
2023/06/26	20	9.03	31	9.08	9.03	-11	49,108	-0.02%
2023/06/21	10	9.00	0	0.00	9.01	10	48,729	0.02%
2023/06/20	0	0.00	28.3	9.02	9.01	-28.3	48,524	-0.06%
2023/06/19	0	0.00	10	9.04	9.01	-10	48,293	-0.02%
2023/06/16	40	8.87	16	8.98	9.04	24	48,090	0.05%
2023/06/15	22	9.02	16	9.00	8.98	6	46,600	0.01%
2023/06/14	62	9.02	0	0.00	9.04	62	46,331	0.13%
2023/06/13	89	9.15	0	0.00	9.10	89	46,407	0.19%
2023/06/12	152	9.28	164	9.30	9.29	-12	45,455	-0.03%	大買/大賣/
2023/06/09	44	9.07	10	9.20	8.96	34	42,198	0.08%
2023/06/08	20	9.12	0.4	9.11	9.11	19.6	41,306	0.05%
2023/06/07	37	9.12	72	9.14	9.22	-35	40,824	-0.09%
2023/06/06	69	9.05	4	9.09	9.03	65	39,210	0.17%
2023/06/05	95	9.02	413	9.06	9.14	-318	37,597	-0.85%	大賣/鉅額交易
2023/06/02	5	8.54	0	0.00	8.55	5	33,128	0.02%
2023/06/01	28	8.50	10.1	8.53	8.50	17.9	32,895	0.05%
2023/05/31	15	8.61	50	8.65	8.62	-35	32,302	-0.11%
2023/05/30	14	8.58	10	8.63	8.58	4	31,563	0.01%
2023/05/29	19	8.56	27	8.58	8.63	-8	31,641	-0.03%
2023/05/26	28.3	8.41	10	8.45	8.42	18.3	31,467	0.06%
2023/05/25	31	8.48	50	8.47	8.45	-19	31,133	-0.06%
2023/05/24	11	8.51	5	8.56	8.56	6	30,982	0.02%
2023/05/23	13.8	8.65	3	8.66	8.60	10.8	30,593	0.04%
2023/05/22	1	8.66	1.3	8.66	8.67	-0.3	30,436	0.00%
2023/05/19	0	0.00	3	8.66	8.66	-3	30,099	-0.01%
2023/05/18	1	8.61	5	8.62	8.65	-4	29,542	-0.01%
2023/05/17	15	8.41	26	8.46	8.50	-11	28,265	-0.04%
2023/05/16	0	0.00	45	8.34	8.39	-45	27,703	-0.16%
2023/05/15	15.2	8.21	80	8.23	8.25	-64.8	27,519	-0.24%
2023/05/12	70	8.27	50	8.20	8.20	20	27,545	0.07%
2023/05/11	20	8.45	4	8.47	8.47	16	26,682	0.06%
2023/05/09	0	0.00	22	8.49	8.52	-22	26,853	-0.08%
2023/05/08	10	8.42	0	0.00	8.42	10	26,776	0.04%
2023/05/05	0	0.00	2	8.43	8.44	-2	27,063	-0.01%
2023/05/04	0	0.00	50	8.42	8.42	-50	27,504	-0.18%
2023/05/02	0	0.00	12	8.41	8.44	-12	27,956	-0.04%
2023/04/28	10	8.34	10	8.40	8.38	0	28,512	0.00%
2023/04/27	20	8.33	10	8.37	8.35	10	28,665	0.03%
2023/04/26	10	8.34	10	8.39	8.39	0	28,737	0.00%
2023/04/25	10	8.42	10	8.51	8.40	0	28,834	0.00%
2023/04/21	5	8.39	0	0.00	8.38	5	29,386	0.02%
2023/04/20	32	8.46	0	0.00	8.46	32	29,297	0.11%
2023/04/18	2	8.52	0	0.00	8.52	2	29,505	0.01%
2023/04/17	0	0.00	2	8.55	8.57	-2	29,678	-0.01%
2023/04/14	52	8.57	0	0.00	8.58	52	29,507	0.18%
2023/04/12	0	0.00	10	8.54	8.53	-10	29,243	-0.03%
2023/03/31	0	0.00	2	8.46	8.42	-2	28,774	-0.01%
2023/03/29	0	0.00	7	8.41	8.42	-7	28,231	-0.02%
2023/03/28	10	8.30	0	0.00	8.30	10	27,893	0.04%
2023/03/27	1	8.27	0	0.00	8.27	1	27,939	0.00%
2023/03/24	0	0.00	5	8.25	8.30	-5	28,113	-0.02%
2023/03/23	10	8.21	10	8.27	8.29	0	27,958	0.00%
2023/03/22	5	8.25	0	0.00	8.26	5	28,043	0.02%
2023/03/21	0	0.00	10	8.08	8.15	-10	28,106	-0.04%
2023/03/20	20	7.98	20	7.99	7.99	0	27,804	0.00%
2023/03/17	0	0.00	1	8.09	8.02	-1	27,441	0.00%
2023/03/16	12	7.98	0	0.00	8.01	12	26,704	0.04%
2023/03/15	2	8.19	38	8.17	8.17	-36	25,834	-0.14%
2023/03/14	1	8.23	0	0.00	8.22	1	25,259	0.00%
2023/03/10	9	8.59	5	8.57	8.54	4	24,004	0.02%
2023/03/09	10	8.72	0	0.00	8.70	10	23,518	0.04%
2023/03/07	0	0.00	1	8.77	8.77	-1	24,699	0.00%
2023/03/06	2	8.74	16	8.76	8.73	-14	24,897	-0.06%
2023/03/03	10	8.71	30	8.74	8.73	-20	24,869	-0.08%
2023/03/02	12	8.71	2	8.72	8.71	10	25,186	0.04%
2023/03/01	37	8.78	0	0.00	8.75	37	25,431	0.15%
2023/02/24	0	0.00	40	8.87	8.89	-40	25,080	-0.16%
2023/02/21	15	8.78	0	0.00	8.79	15	24,864	0.06%
2023/02/20	17	8.76	25	8.81	8.82	-8	25,293	-0.03%
2023/02/17	0	0.00	231	8.75	8.75	-231	25,642	-0.90%	大賣/鉅額交易
2023/02/16	235	8.70	0	0.00	8.70	235	26,130	0.90%	大買/鉅額交易
2023/02/15	0	0.00	60	8.68	8.71	-60	27,066	-0.22%
2023/02/14	1	8.69	31	8.71	8.71	-30	27,184	-0.11%
2023/02/13	10	8.64	0	0.00	8.62	10	27,484	0.04%
2023/02/10	30	8.65	0	0.00	8.66	30	27,497	0.11%
2023/02/09	0	0.00	4	8.72	8.72	-4	27,312	-0.01%
2023/02/08	10	8.75	0	0.00	8.75	10	27,351	0.04%
2023/02/07	5	8.74	5	8.74	8.75	0	27,215	0.00%
2023/02/06	15	8.81	0	0.00	8.75	15	26,965	0.06%
2023/02/03	36	8.88	2	8.84	8.83	34	26,877	0.13%
2023/02/02	75	8.94	0	0.00	8.95	75	26,606	0.28%
2023/02/01	35	8.97	0	0.00	8.99	35	26,265	0.13%
2023/01/31	15	8.97	0	0.00	8.99	15	26,286	0.06%
2023/01/30	15	8.98	15	9.04	9.04	0	26,180	0.00%
2023/01/17	13	8.89	20	8.96	8.97	-7	25,676	-0.03%
2023/01/16	7	8.89	17	8.92	8.91	-10	25,638	-0.04%
2023/01/13	0	0.00	29	8.88	8.90	-29	25,597	-0.11%
2023/01/12	10	8.79	1.3	8.83	8.82	8.7	25,834	0.03%
2023/01/11	20	8.83	0	0.00	8.81	20	25,862	0.08%
2023/01/10	0	0.00	22	8.97	8.97	-22	25,663	-0.09%
2023/01/09	0	0.00	11	8.95	8.96	-11	25,997	-0.04%
2023/01/05	20	8.85	0	0.00	8.88	20	26,538	0.08%
2023/01/04	0	0.00	21.9	8.80	8.80	-21.9	26,509	-0.08%
2023/01/03	10	8.72	10	8.79	8.80	0	26,840	0.00%
2022/12/30	0	0.00	5	8.78	8.77	-5	26,879	-0.02%
2022/12/29	25	8.71	35	8.77	8.78	-10	26,743	-0.04%
2022/12/26	0	0.00	11	8.78	8.75	-11	27,340	-0.04%
2022/12/23	10	8.70	0	0.00	8.75	10	27,817	0.04%
2022/12/22	0	0.00	10	8.76	8.80	-10	28,372	-0.04%
2022/12/21	11	8.67	0	0.00	8.70	11	28,957	0.04%
2022/12/19	26	8.82	11	8.81	8.80	15	29,858	0.05%
2022/12/16	0	0.00	25	8.79	8.85	-25	29,722	-0.08%
2022/12/15	15	8.70	5	8.73	8.74	10	29,798	0.03%
2022/12/14	10	8.70	37	8.76	8.76	-27	29,923	-0.09%
2022/12/13	20	8.69	10	8.77	8.64	10	29,838	0.03%
2022/12/12	5	8.59	8.3	8.65	8.67	-3.3	29,742	-0.01%
2022/12/08	10	8.70	0	0.00	8.70	10	30,335	0.03%
2022/12/07	5	8.72	5	8.77	8.77	0	30,453	0.00%
2022/12/06	1	8.79	0.4	8.77	8.77	0.6	30,445	0.00%
2022/12/02	0	0.00	20	8.89	8.86	-20	30,806	-0.06%
2022/12/01	20	8.93	32	8.89	8.90	-12	31,231	-0.04%
2022/11/30	0	0.00	2.1	8.88	8.91	-2.1	31,044	-0.01%
2022/11/29	4.6	8.80	20	8.82	8.85	-15.4	30,398	-0.05%
2022/11/28	10	8.62	15	8.69	8.73	-5	30,087	-0.02%
2022/11/25	0	0.00	0.2	8.71	8.71	-0.2	30,592	0.00%
2022/11/24	0	0.00	1	8.73	8.73	-1	31,224	0.00%
2022/11/23	0	0.00	30.3	8.70	8.71	-30.3	31,255	-0.10%
2022/11/22	10	8.58	10	8.57	8.61	0	31,224	0.00%
2022/11/21	10	8.49	10	8.55	8.57	0	31,386	0.00%
2022/11/18	4	8.48	14.5	8.55	8.54	-10.5	31,418	-0.03%
2022/11/17	10	8.47	0	0.00	8.50	10	31,376	0.03%
2022/11/16	20	8.63	5	8.53	8.51	15	31,344	0.05%
2022/11/15	31	8.57	33	8.65	8.67	-2	31,073	-0.01%
2022/11/14	45	8.60	28	8.60	8.60	17	30,721	0.06%
2022/11/11	10	8.40	18	8.49	8.53	-8	30,284	-0.03%
2022/11/10	0	0.00	9	8.25	8.30	-9	29,659	-0.03%
2022/11/09	10	8.23	10	8.29	8.30	0	29,578	0.00%
2022/11/08	0	0.00	6	8.22	8.28	-6	29,451	-0.02%
2022/11/07	0	0.00	6	8.17	8.20	-6	29,489	-0.02%
2022/11/02	6	8.12	0	0.00	8.12	6	30,744	0.02%
2022/10/27	0	0.00	9	8.08	8.02	-9	31,230	-0.03%
2022/10/26	0	0.00	18	7.98	8.01	-18	31,279	-0.06%
2022/10/25	10	7.88	5	7.84	7.95	5	31,326	0.02%
2022/10/24	20	8.02	20	7.91	7.91	0	31,419	0.00%
2022/10/21	10	7.91	12	7.98	7.99	-2	31,392	-0.01%
2022/10/20	16	7.80	13	8.05	8.07	3	31,800	0.01%
2022/10/17	13	7.82	0	0.00	7.88	13	31,337	0.04%
2022/10/14	35	8.01	22	8.05	8.00	13	31,307	0.04%
2022/10/13	25	8.00	0	0.00	7.96	25	31,567	0.08%
2022/10/12	17	8.10	6	8.17	8.15	11	30,983	0.04%
2022/10/11	11	8.13	0	0.00	8.14	11	31,010	0.04%
2022/10/07	0	0.00	25	8.24	8.28	-25	30,992	-0.08%
2022/10/05	0	0.00	15	8.21	8.24	-15	31,404	-0.05%
2022/10/04	25	8.15	3	8.13	8.12	22	31,878	0.07%
2022/10/03	1	8.12	0	0.00	8.09	1	31,750	0.00%
2022/09/30	8	8.20	0	0.00	8.21	8	31,715	0.03%
2022/09/29	20	8.21	3	8.20	8.30	17	31,721	0.05%
2022/09/28	4	8.17	0	0.00	8.12	4	31,491	0.01%
2022/09/27	10	8.32	0	0.00	8.29	10	31,327	0.03%
2022/09/26	15	8.37	0	0.00	8.34	15	31,649	0.05%
2022/09/23	10	8.46	0	0.00	8.51	10	32,115	0.03%
2022/09/22	25	8.51	30	8.50	8.48	-5	32,663	-0.02%
2022/09/21	5	8.66	0	0.00	8.63	5	32,529	0.02%
2022/09/20	22	8.68	5	8.68	8.69	17	33,538	0.05%
2022/09/19	25	8.74	115	8.71	8.70	-90	34,485	-0.26%	大賣/
2022/09/16	5	8.55	26	8.64	8.69	-21	34,704	-0.06%
2022/09/15	5	8.56	5	8.62	8.60	0	34,622	0.00%
2022/09/14	0	0.00	10	8.57	8.57	-10	34,857	-0.03%
2022/09/12	5	8.63	25	8.68	8.69	-20	36,213	-0.06%
2022/09/08	13	8.53	20	8.52	8.57	-7	37,092	-0.02%
2022/09/07	29	8.39	0	0.00	8.38	29	37,618	0.08%
2022/09/06	28	8.51	5	8.58	8.51	23	37,689	0.06%
2022/09/05	14	8.52	0	0.00	8.51	14	38,016	0.04%
2022/09/02	5	8.55	0	0.00	8.51	5	38,767	0.01%
2022/09/01	15	8.64	10	8.59	8.61	5	39,236	0.01%
2022/08/31	5	8.80	11	8.79	8.79	-6	38,841	-0.02%
2022/08/30	13	8.85	5	8.88	8.83	8	39,461	0.02%
2022/08/29	33.1	8.89	0	0.00	8.88	33.1	42,649	0.08%
2022/08/26	2	9.00	2	8.98	9.01	0	47,918	0.00%
2022/08/25	12	8.95	1	8.98	8.93	11	48,114	0.02%
2022/08/23	1	8.92	0	0.00	8.91	1	49,112	0.00%
2022/08/22	100	9.03	1	9.03	9.00	99	50,360	0.20%
2022/08/19	15	8.93	17	8.99	9.02	-2	51,059	0.00%
2022/08/18	16	8.96	15	8.96	8.96	1	51,578	0.00%
2022/08/17	1	9.05	15	8.98	9.04	-14	53,463	-0.03%
2022/08/16	10.1	8.91	0	0.00	8.95	10.1	53,651	0.02%
2022/08/15	20	8.92	13	8.96	8.95	7	54,233	0.01%
2022/08/12	0	0.00	12.6	8.96	8.97	-12.6	54,512	-0.02%
2022/08/11	4	8.89	19.1	8.93	8.99	-15.1	54,772	-0.03%
2022/08/10	27	8.68	23	8.72	8.80	4	55,062	0.01%
2022/08/09	1	8.64	18	8.72	8.73	-17	55,541	-0.03%
2022/08/08	15	8.55	15.2	8.60	8.61	-0.2	56,466	0.00%
2022/08/05	0	0.00	25	8.54	8.59	-25	56,981	-0.04%
2022/08/04	24	8.45	5	8.50	8.49	19	58,067	0.03%
2022/08/03	7	8.45	5	8.52	8.52	2	58,694	0.00%
2022/08/02	29	8.50	5.8	8.51	8.51	23.3	59,781	0.04%
2022/08/01	2	8.59	20.3	8.59	8.65	-18.3	61,675	-0.03%
2022/07/29	4	8.52	10	8.55	8.55	-6	62,617	-0.01%
2022/07/28	2	8.50	18	8.50	8.51	-16	63,549	-0.03%
2022/07/27	40	8.41	3	8.53	8.42	37	65,552	0.06%
2022/07/26	0	0.00	20	8.55	8.52	-20	65,626	-0.03%
2022/07/25	6	8.45	4	8.49	8.49	2	66,490	0.00%
2022/07/22	10	8.42	10	8.51	8.47	0	68,067	0.00%
2022/07/21	42	8.39	11	8.42	8.46	31	69,959	0.04%
2022/07/20	30.5	8.48	3	8.60	8.46	27.5	70,382	0.04%
2022/07/19	10.3	8.41	17	8.49	8.52	-6.8	70,859	-0.01%
2022/07/18	16	8.38	44	8.45	8.47	-28	72,872	-0.04%
2022/07/15	27.3	8.38	2	8.35	8.33	25.3	74,374	0.03%
2022/07/14	6	8.40	5	8.47	8.49	1	79,413	0.00%
2022/07/13	6	8.33	8	8.40	8.43	-2	79,976	0.00%
2022/07/12	13.1	8.21	5	8.19	8.20	8.1	80,388	0.01%
2022/07/08	0	0.00	5	8.57	8.51	-5	81,294	-0.01%
2022/07/07	10	8.45	5	8.44	8.51	5	81,778	0.01%
2022/07/06	10	8.39	1	8.50	8.43	9	82,277	0.01%
2022/07/05	30	8.47	11.1	8.55	8.52	18.9	83,653	0.02%
2022/07/04	8.2	8.38	9	8.33	8.33	-0.8	84,107	0.00%
2022/07/01	46.2	8.64	15	8.76	8.50	31.2	86,184	0.04%
2022/06/30	6	8.81	0	0.00	8.76	6	87,110	0.01%
2022/06/29	0	0.00	10	8.90	8.90	-10	90,879	-0.01%
2022/06/28	17	8.87	0	0.00	8.92	17	92,317	0.02%
2022/06/27	2	9.25	1	9.23	9.23	1	91,803	0.00%
2022/06/24	10	9.17	2	9.16	9.17	8	91,209	0.01%
2022/06/23	0	0.00	5	9.12	9.07	-5	91,297	-0.01%
2022/06/22	41	9.13	3	9.14	9.10	38	91,643	0.04%
2022/06/21	0.2	9.16	0	0.00	9.14	0.2	91,689	0.00%
2022/06/20	12	9.02	19	9.12	8.94	-7	92,378	-0.01%
2022/06/17	1	9.04	0	0.00	9.07	1	91,737	0.00%
2022/06/16	7	9.19	0	0.00	9.10	7	91,466	0.01%
2022/06/15	3	9.20	0	0.00	9.18	3	92,698	0.00%
2022/06/14	12	9.21	0	0.00	9.22	12	93,094	0.01%
2022/06/13	36.2	9.17	3	9.15	9.16	33.2	93,345	0.04%
2022/06/10	1.2	9.33	7	9.31	9.38	-5.8	93,130	-0.01%
2022/06/09	11.3	9.59	1	9.60	9.61	10.3	92,708	0.01%
2022/06/08	31	9.59	10	9.62	9.55	21	93,020	0.02%
2022/06/07	43.5	9.68	5	9.64	9.61	38.5	92,692	0.04%
2022/06/06	100	9.66	62.2	9.78	9.87	37.8	90,564	0.04%
2022/06/02	4	9.16	0	0.00	9.15	4	87,021	0.00%
2022/05/31	3.5	9.23	0	0.00	9.27	3.5	90,894	0.00%
2022/05/30	29	9.12	0.2	9.27	9.26	28.8	91,438	0.03%
2022/05/27	62.2	8.88	0.1	8.95	8.95	62.1	92,655	0.07%
2022/05/26	2	8.80	0	0.00	8.78	2	95,550	0.00%
2022/05/25	28.1	8.76	10	8.74	8.76	18.1	96,315	0.02%
2022/05/24	6	8.92	7	8.92	8.89	-1	96,368	0.00%
2022/05/23	1.8	8.95	5	8.91	8.92	-3.2	96,608	0.00%
2022/05/20	1	9.00	0	0.00	8.98	1	99,019	0.00%
2022/05/19	44	8.99	5	8.97	8.98	39	100,088	0.04%
2022/05/18	1	9.12	40	9.10	9.13	-39	105,301	-0.04%
2022/05/17	2.9	8.90	7	8.89	8.90	-4.1	105,733	0.00%
2022/05/16	22	8.84	10	8.92	8.85	12	105,524	0.01%
2022/05/13	16.1	8.96	22	8.95	9.00	-5.9	104,882	-0.01%
2022/05/12	79	8.97	0	0.00	8.90	79	105,292	0.08%
2022/05/11	7.1	9.09	0	0.00	9.08	7.1	104,676	0.01%
2022/05/10	10	9.06	5	9.04	9.18	5	104,444	0.00%
2022/05/09	32.2	9.22	30	9.23	9.09	2.2	103,961	0.00%
2022/05/06	56.4	9.48	30	9.49	9.47	26.4	103,018	0.03%
2022/05/05	25	9.66	5	9.66	9.61	20	103,451	0.02%
2022/05/04	22	9.75	0	0.00	9.62	22	103,327	0.02%
2022/05/03	10	9.76	0	0.00	9.75	10	102,977	0.01%
2022/04/29	31	9.86	5	9.85	9.83	26	104,036	0.02%
2022/04/28	103.2	9.69	16	9.70	9.76	87.2	105,207	0.08%	大買/
2022/04/27	7	9.80	10	9.76	9.77	-3	104,920	0.00%
2022/04/26	20	10.00	16.7	10.00	9.98	3.3	106,171	0.00%
2022/04/25	12	9.99	13	10.00	10.00	-1	107,994	0.00%
2022/04/22	55.6	10.07	16	10.09	10.10	39.6	109,298	0.04%
2022/04/21	14	10.05	0	0.00	10.05	14	114,516	0.01%
2022/04/20	70	10.05	2	10.08	10.15	68	122,219	0.06%
2022/04/19	10	10.51	0	0.00	10.35	10	121,474	0.01%
2022/04/18	15	10.38	4	10.30	10.30	11	124,123	0.01%
2022/04/15	5	10.55	26	10.59	10.55	-21	124,016	-0.02%
2022/04/14	22	10.87	1	10.75	10.65	21	124,626	0.02%
2022/04/13	10	10.88	21	10.94	10.90	-11	124,375	-0.01%
2022/04/12	30	10.80	0	0.00	10.80	30	123,930	0.02%
2022/04/11	12	10.95	21	11.01	10.95	-9	123,577	-0.01%
2022/04/08	20	11.13	1	11.15	11.15	19	122,956	0.02%
2022/04/07	4	11.10	100	11.15	11.00	-96	122,933	-0.08%
2022/04/06	35	11.24	18	11.26	11.30	17	122,221	0.01%
2022/04/01	63	11.25	69	11.20	11.25	-6	121,582	0.00%
2022/03/31	16	10.90	30	10.90	10.80	-14	117,693	-0.01%
2022/03/30	15.2	10.68	35	10.78	10.75	-19.8	117,652	-0.02%
2022/03/28	5	10.50	15	10.60	10.70	-10	116,788	-0.01%
2022/03/24	7	10.84	0	0.00	10.85	7	116,053	0.01%
2022/03/23	5	10.85	194.9	10.76	10.90	-189.9	116,385	-0.16%	大賣/鉅額交易
2022/03/22	10	10.55	102	10.60	10.60	-92	115,391	-0.08%	大賣/
2022/03/21	11	10.56	17.7	10.64	10.65	-6.7	115,277	-0.01%
2022/03/18	25.6	10.47	43	10.53	10.60	-17.4	115,180	-0.02%
2022/03/17	2	10.35	7	10.35	10.35	-5	113,891	0.00%
2022/03/16	59	10.13	113	10.14	10.20	-54	113,947	-0.05%	大賣/
2022/03/15	16	10.06	24	10.06	10.10	-8	113,698	-0.01%
2022/03/14	64	10.08	18	10.11	10.05	46	114,022	0.04%
2022/03/11	15	10.02	8.5	10.09	10.05	6.5	114,637	0.01%
2022/03/10	104	10.13	32.5	10.07	10.15	71.5	114,711	0.06%	大買/
2022/03/09	27	9.88	47	9.90	9.87	-20	114,387	-0.02%
2022/03/08	67	9.89	19	9.89	9.86	48	114,269	0.04%
2022/03/07	21	10.02	95	10.04	10.00	-74	113,942	-0.06%
2022/03/04	15	10.56	18	10.61	10.55	-3	111,921	0.00%
2022/03/03	15	10.78	8	10.84	10.80	7	112,655	0.01%
2022/03/02	71.3	10.69	19.3	10.67	10.70	52	114,544	0.05%
2022/03/01	57	10.89	45	10.80	10.95	12	113,290	0.01%
2022/02/25	7	11.14	13	11.11	11.25	-6	112,253	-0.01%
2022/02/24	52	11.23	11	11.19	11.20	41	112,356	0.04%
2022/02/23	70	11.42	3	11.40	11.45	67	112,804	0.06%
2022/02/22	179.3	11.43	14.5	11.45	11.45	164.8	116,142	0.14%	大買/鉅額交易
2022/02/21	57	11.72	52	11.80	11.75	5	121,623	0.00%
2022/02/18	68.1	11.88	211	11.82	11.90	-143	126,751	-0.11%	大賣/鉅額交易
2022/02/17	13	11.45	20	11.43	11.55	-7	121,835	-0.01%
2022/02/16	2.5	11.36	201	11.35	11.35	-198.6	121,729	-0.16%	大賣/鉅額交易
2022/02/15	32	11.29	13.5	11.39	11.25	18.5	122,904	0.02%
2022/02/14	96.6	11.26	100	11.31	11.30	-3.4	122,691	0.00%
2022/02/11	37	11.37	30	11.42	11.50	7	122,022	0.01%
2022/02/10	21	11.35	5.6	11.36	11.40	15.4	121,802	0.01%
2022/02/09	34.6	11.40	17	11.36	11.40	17.6	121,704	0.01%
2022/02/08	223	11.44	11	11.40	11.40	212	121,333	0.17%	大買/鉅額交易
2022/02/07	6	11.30	9	11.36	11.40	-3	120,173	0.00%
2022/01/26	25	11.05	81	11.06	11.05	-56	118,572	-0.05%
2022/01/25	74	10.94	0	0.00	10.95	74	117,849	0.06%
2022/01/24	29	10.97	86	11.06	11.10	-57	116,397	-0.05%
2022/01/21	57	11.25	1	11.15	11.20	56	115,376	0.05%
2022/01/20	32	11.45	6	11.53	11.50	26	113,458	0.02%
2022/01/19	310	11.67	659	11.61	11.55	-349	112,500	-0.31%	大買/大賣/鉅額交易
2022/01/18	456	11.89	126	11.89	11.85	330	109,667	0.30%	大買/大賣/鉅額交易
2022/01/17	98	11.72	474	11.73	11.70	-376	107,383	-0.35%	大賣/鉅額交易
2022/01/14	745	12.03	64	11.81	11.80	681	105,825	0.64%	大買/鉅額交易
2022/01/13	95	11.68	262.9	11.62	11.95	-167.9	100,023	-0.17%	大賣/鉅額交易
2022/01/12	40	11.33	116.2	11.30	11.35	-76.2	91,373	-0.08%	大賣/
2022/01/11	65	11.01	42	11.08	11.10	23	87,740	0.03%
2022/01/10	32	10.95	15	11.00	10.95	17	87,444	0.02%
2022/01/07	8	10.91	15	10.95	10.90	-7	88,361	-0.01%
2022/01/06	35	10.79	0	0.00	10.80	35	87,698	0.04%
2022/01/05	10	10.80	0.3	10.85	10.90	9.7	87,029	0.01%
2022/01/04	3	10.75	11	10.85	10.85	-8	87,061	-0.01%
2022/01/03	57	10.83	37	10.92	10.80	20	87,189	0.02%
2021/12/30	11	11.10	29	11.04	11.05	-18	86,491	-0.02%
2021/12/29	2	11.10	49	11.13	11.10	-47	85,836	-0.05%
2021/12/28	1	10.75	20	10.84	10.90	-19	84,314	-0.02%
2021/12/27	5	10.70	4	10.68	10.65	1	83,427	0.00%
2021/12/24	7.2	10.78	58	10.78	10.70	-50.8	83,679	-0.06%
2021/12/22	22	10.50	0	0.00	10.50	22	82,978	0.03%
2021/12/21	0	0.00	10	10.50	10.55	-10	82,935	-0.01%
2021/12/20	2	10.50	0	0.00	10.55	2	83,009	0.00%
2021/12/17	5	10.65	23	10.64	10.60	-18	82,833	-0.02%
2021/12/16	1	10.50	31	10.45	10.50	-30	82,471	-0.04%
2021/12/15	4	10.45	9	10.48	10.45	-5	83,723	-0.01%
2021/12/14	12.9	10.45	0	0.00	10.45	12.9	84,231	0.02%
2021/12/13	10	10.67	3	10.58	10.60	7	84,470	0.01%
2021/12/10	36	10.66	5	10.70	10.65	31	84,512	0.04%
2021/12/09	5	10.83	4	10.80	10.85	1	83,952	0.00%
2021/12/08	16	10.81	5	10.82	10.80	11	84,299	0.01%
2021/12/07	4	10.78	10	10.65	10.80	-6	84,447	-0.01%
2021/12/06	22	10.50	22	10.58	10.60	0	83,682	0.00%
2021/12/03	6	10.55	11	10.60	10.55	-5	83,380	-0.01%
2021/12/02	60	10.48	5	10.50	10.45	55	82,816	0.07%
2021/12/01	93	10.51	61.4	10.57	10.65	31.6	81,790	0.04%
2021/11/30	14	10.58	20	10.65	10.55	-6	80,510	-0.01%
2021/11/29	66	10.63	43	10.65	10.65	23	80,154	0.03%
2021/11/26	75	11.08	264.3	11.06	10.85	-189.3	78,434	-0.24%	大賣/鉅額交易
2021/11/25	35	11.35	0	0.00	11.30	35	76,979	0.05%
2021/11/24	107	11.62	236	11.45	11.40	-129	78,372	-0.16%	大買/大賣/鉅額交易
2021/11/23	70.2	11.26	21	11.37	11.25	49.2	77,058	0.06%
2021/11/22	47	11.35	46	11.42	11.40	1	76,083	0.00%
2021/11/19	116	11.25	58	11.22	11.25	58	75,927	0.08%	大買/
2021/11/18	363	11.35	125.2	11.34	11.55	237.8	72,242	0.33%	大買/大賣/鉅額交易
2021/11/17	258	10.39	229.3	10.65	10.85	28.7	63,998	0.04%	大買/大賣/
2021/11/16	0	0.00	2	10.05	10.15	-2	57,933	0.00%
2021/11/15	40	10.10	24	10.10	10.10	16	57,660	0.03%
2021/11/12	20.2	9.93	79	9.95	10.00	-58.8	56,650	-0.10%
2021/11/11	40	9.82	33	9.87	9.88	7	55,575	0.01%
2021/11/10	30	9.85	10	9.89	9.86	20	56,297	0.04%
2021/11/09	22	9.84	2	9.88	9.88	20	56,240	0.04%
2021/11/08	5	9.82	37	9.81	9.83	-32	55,968	-0.06%
2021/11/05	10	9.71	0	0.00	9.73	10	56,313	0.02%
2021/11/03	9	9.75	0	0.00	9.76	9	56,921	0.02%
2021/11/02	15	9.77	7	9.82	9.74	8	57,185	0.01%
2021/11/01	3	9.76	0	0.00	9.77	3	57,074	0.01%
2021/10/29	10	9.77	10	9.78	9.81	0	56,846	0.00%
2021/10/27	20	9.89	5	9.94	9.90	15	56,701	0.03%
2021/10/26	0	0.00	6	9.91	9.92	-6	57,272	-0.01%
2021/10/25	0	0.00	80	9.86	9.88	-80	58,226	-0.14%
2021/10/22	15	9.88	1	9.86	9.83	14	59,234	0.02%
2021/10/21	41	9.94	34	9.98	9.91	7	59,647	0.01%
2021/10/20	0	0.00	10	9.89	9.87	-10	59,855	-0.02%
2021/10/18	11	9.81	63.2	9.80	9.81	-52.2	59,479	-0.09%
2021/10/15	0	0.00	24	9.55	9.57	-24	57,657	-0.04%
2021/10/14	0	0.00	25	9.40	9.43	-25	57,196	-0.04%
2021/10/12	100	9.31	88	9.33	9.35	12	60,455	0.02%
2021/10/08	1	9.37	59	9.38	9.35	-58	60,731	-0.10%
2021/10/07	0	0.00	20	9.28	9.29	-20	60,611	-0.03%
2021/10/06	13	9.18	10	9.22	9.21	3	60,772	0.00%
2021/10/05	15	9.09	0	0.00	9.18	15	62,256	0.02%
2021/10/04	20	9.18	35	9.18	9.18	-15	62,483	-0.02%
2021/10/01	47	9.21	0	0.00	9.22	47	62,810	0.07%
2021/09/30	10	9.27	0	0.00	9.31	10	62,355	0.02%
2021/09/29	40	9.29	35	9.29	9.29	5	62,379	0.01%
2021/09/28	25	9.35	25	9.40	9.39	0	62,019	0.00%
2021/09/27	10	9.34	30	9.40	9.42	-20	62,645	-0.03%
2021/09/24	11	9.34	0.4	9.36	9.35	10.6	62,712	0.02%
2021/09/23	30	9.30	5	9.34	9.34	25	62,615	0.04%
2021/09/22	103	9.24	10	9.26	9.22	93	62,625	0.15%	大買/
2021/09/17	1	9.57	25	9.50	9.50	-24	61,122	-0.04%
2021/09/16	12	9.60	10	9.63	9.60	2	60,848	0.00%
2021/09/15	6	9.46	20	9.53	9.53	-14	59,966	-0.02%
2021/09/13	2	9.47	33	9.50	9.49	-31	59,775	-0.05%
2021/09/10	35	9.43	141	9.43	9.43	-106	60,072	-0.18%	大賣/鉅額交易
2021/09/09	25	9.23	7	9.26	9.28	18	59,395	0.03%
2021/09/08	10	9.31	0	0.00	9.28	10	59,375	0.02%
2021/09/07	30	9.35	0	0.00	9.34	30	59,285	0.05%
2021/09/06	26	9.37	13	9.41	9.35	13	59,408	0.02%
2021/09/03	0	0.00	11	9.43	9.38	-11	59,926	-0.02%
2021/09/02	51	9.40	5	9.28	9.28	46	59,924	0.08%
2021/09/01	15	9.41	17	9.49	9.48	-2	59,933	0.00%
2021/08/31	41	9.47	11	9.49	9.50	30	59,682	0.05%
2021/08/30	22	9.47	67.2	9.44	9.55	-45.2	58,545	-0.08%
2021/08/27	0.2	9.24	35	9.15	9.24	-34.8	56,522	-0.06%
2021/08/26	22	9.05	50	9.06	9.06	-28	55,880	-0.05%
2021/08/25	10	9.02	30	9.07	9.09	-20	56,268	-0.04%
2021/08/24	0	0.00	14	9.10	9.11	-14	54,597	-0.03%
2021/08/23	18	9.04	3	9.05	9.02	15	55,791	0.03%
2021/08/20	8	9.00	5	9.07	8.94	3	58,970	0.01%
2021/08/19	30	9.02	1	9.02	9.02	29	59,406	0.05%
2021/08/18	5	9.08	27	9.13	9.11	-22	59,319	-0.04%
2021/08/17	10	9.12	10	9.13	9.13	0	59,786	0.00%
2021/08/13	10	9.13	1.4	9.15	9.13	8.6	59,403	0.01%
2021/08/12	0	0.00	2	9.23	9.19	-2	59,651	0.00%
2021/08/11	10	9.14	25	9.18	9.17	-15	60,401	-0.02%
2021/08/10	0	0.00	1.3	9.12	9.12	-1.3	60,990	0.00%
2021/08/09	10	9.03	10.2	9.12	9.11	-0.2	62,696	0.00%
2021/08/06	10	9.20	20	9.20	9.19	-10	63,090	-0.02%
2021/08/05	10	9.23	0	0.00	9.25	10	64,394	0.02%
2021/08/04	0	0.00	0.1	9.24	9.26	-0.1	67,927	0.00%
2021/08/03	20	9.19	0	0.00	9.20	20	70,659	0.03%
2021/08/02	14	9.18	10	9.24	9.25	4	72,652	0.01%
2021/07/30	22	9.20	3	9.20	9.17	19	73,693	0.03%
2021/07/29	41	9.31	0	0.00	9.30	41	73,940	0.06%
2021/07/28	50	9.67	10	9.65	9.67	40	74,013	0.05%
2021/07/27	11	9.80	0	0.00	9.78	11	75,523	0.01%
2021/07/26	10	9.91	0	0.00	9.89	10	75,941	0.01%
2021/07/23	5	9.89	15	9.92	9.90	-10	75,652	-0.01%
2021/07/22	0	0.00	4	9.86	9.87	-4	76,177	-0.01%
2021/07/21	6	9.72	0	0.00	9.69	6	77,249	0.01%
2021/07/20	25	9.85	5.6	9.84	9.80	19.4	79,602	0.02%
2021/07/19	31	10.10	10	10.10	10.00	21	79,711	0.03%
2021/07/16	20.5	9.94	89	9.95	10.00	-68.5	81,172	-0.08%
2021/07/15	26	9.75	103	9.76	9.77	-77	81,136	-0.09%	大賣/
2021/07/14	31.7	9.64	1	9.65	9.65	30.7	83,226	0.04%
2021/07/13	20	9.74	63	9.69	9.68	-43	86,314	-0.05%
2021/07/12	45	9.78	50	9.80	9.73	-5	86,508	-0.01%
2021/07/09	10	9.59	30	9.60	9.63	-20	85,676	-0.02%
2021/07/08	80	9.59	30	9.58	9.57	50	85,953	0.06%
2021/07/07	60	9.47	17	9.45	9.46	43	87,381	0.05%
2021/07/06	0	0.00	20	9.48	9.46	-20	89,258	-0.02%
2021/07/05	10	9.42	2	9.46	9.45	8	89,891	0.01%
2021/07/02	21	9.44	3	9.49	9.43	18	89,916	0.02%
2021/06/30	0	0.00	2	9.53	9.53	-2	90,094	0.00%
2021/06/29	36	9.55	0	0.00	9.51	36	90,568	0.04%
2021/06/28	5	9.61	20	9.62	9.62	-15	91,183	-0.02%
2021/06/25	0	0.00	22.7	9.61	9.58	-22.7	92,154	-0.02%
2021/06/23	30	9.52	10	9.55	9.53	20	94,990	0.02%
2021/06/22	30	9.42	10	9.44	9.39	20	94,946	0.02%
2021/06/21	32	9.38	2	9.32	9.34	30	94,715	0.03%
2021/06/18	10	9.52	0	0.00	9.55	10	94,102	0.01%
2021/06/17	20	9.52	10	9.56	9.58	10	94,218	0.01%
2021/06/16	10	9.51	20	9.59	9.58	-10	95,621	-0.01%
2021/06/15	20	9.56	0	0.00	9.56	20	95,845	0.02%
2021/06/11	25	9.58	10	9.64	9.59	15	96,394	0.02%
2021/06/10	36	9.71	10	9.78	9.73	26	96,351	0.03%
2021/06/09	13	9.73	0	0.00	9.73	13	96,866	0.01%
2021/06/07	4	9.89	1	9.85	9.92	3	99,212	0.00%
2021/06/03	0	0.00	0.1	10.00	10.05	-0.1	102,241	0.00%
2021/06/02	0	0.00	1.2	9.99	10.05	-1.2	102,110	0.00%
2021/06/01	2	10.00	0	0.00	10.00	2	101,597	0.00%
2021/05/31	80	10.00	1.1	10.04	10.05	78.9	101,633	0.08%
2021/05/28	52	9.90	139	9.92	9.93	-87	100,461	-0.09%	大賣/
2021/05/25	0	0.00	10	9.43	9.44	-10	98,354	-0.01%
2021/05/24	0	0.00	0.1	9.30	9.30	-0.1	98,215	0.00%
2021/05/21	0	0.00	3	9.27	9.31	-3	98,258	0.00%
2021/05/20	10	9.17	0	0.00	9.17	10	98,046	0.01%
2021/05/19	10	9.19	0	0.00	9.24	10	98,111	0.01%
2021/05/18	2	9.21	30	9.06	9.29	-28	97,993	-0.03%
2021/05/17	48	8.88	10	8.87	8.81	38	97,483	0.04%
2021/05/14	30	9.36	70	9.31	9.28	-40	95,538	-0.04%
2021/05/13	3	9.31	1	9.17	9.27	2	94,582	0.00%
2021/05/12	20	9.51	115	9.21	9.40	-95	92,992	-0.10%	大賣/
2021/05/11	38	10.28	10	10.05	10.00	28	89,463	0.03%
2021/05/10	13.1	10.27	9	10.26	10.30	4.1	86,668	0.00%
2021/05/07	10	10.05	7.1	10.07	10.05	2.9	85,120	0.00%
2021/05/05	2	9.91	10	9.96	9.85	-8	83,213	-0.01%
2021/05/04	13.8	9.64	21	9.95	9.68	-7.2	81,905	-0.01%
2021/05/03	3	10.10	5	10.10	10.00	-2	79,272	0.00%
2021/04/29	1	10.05	0	0.00	10.10	1	78,080	0.00%
2021/04/28	0	0.00	4	10.18	10.15	-4	77,001	-0.01%
2021/04/27	1	10.25	21.7	10.30	10.25	-20.7	76,731	-0.03%
2021/04/26	30	10.35	39.1	10.34	10.40	-9.1	75,080	-0.01%
2021/04/23	5	10.00	3	10.03	10.00	2	72,168	0.00%
2021/04/22	1	10.00	6	10.10	9.98	-5	71,353	-0.01%
2021/04/21	6	9.97	6	9.98	10.00	0	68,511	0.00%
2021/04/20	18	10.19	16	10.30	10.15	2	66,502	0.00%
2021/04/19	23	9.75	32.2	10.03	10.10	-9.2	64,511	-0.01%
2021/04/16	13	9.39	14	9.44	9.50	-1	62,155	0.00%
2021/04/15	2	9.39	57	9.40	9.44	-55	62,566	-0.09%
2021/04/14	16	9.34	10	9.43	9.27	6	62,395	0.01%
2021/04/13	10	9.42	19	9.46	9.36	-9	61,991	-0.01%
2021/04/12	10.1	9.28	71	9.26	9.34	-60.9	60,401	-0.10%
2021/04/09	45	9.09	41	9.15	9.09	4	58,929	0.01%
2021/04/08	0	0.00	5	8.98	9.00	-5	59,578	-0.01%
2021/04/07	20	9.01	35	9.02	9.02	-15	61,741	-0.02%
2021/04/06	11	9.08	0	0.00	9.05	11	61,686	0.02%
2021/04/01	14	9.14	50	9.09	9.10	-36	61,347	-0.06%
2021/03/31	0	0.00	441	9.08	9.15	-441	60,881	-0.72%	大賣/鉅額交易
2021/03/30	420	9.03	0	0.00	9.06	420	59,968	0.70%	大買/鉅額交易
2021/03/29	17	9.07	78	9.03	9.08	-61	58,889	-0.10%
2021/03/26	12	8.83	25	8.87	8.84	-13	56,903	-0.02%
2021/03/25	2.6	8.77	20	8.77	8.79	-17.5	56,151	-0.03%
2021/03/24	0.8	8.71	0	0.00	8.71	0.8	55,816	0.00%
2021/03/23	0	0.00	5	8.73	8.70	-5	55,571	-0.01%
2021/03/22	25	8.61	8	8.68	8.69	17	55,282	0.03%
2021/03/19	32	8.65	2	8.64	8.63	30	55,307	0.05%
2021/03/18	4	8.81	0	0.00	8.76	4	54,000	0.01%
2021/03/17	13	8.83	35	8.83	8.80	-22	54,124	-0.04%
2021/03/16	10	8.93	0	0.00	8.90	10	54,070	0.02%
2021/03/15	25	8.90	15	8.92	8.92	10	53,958	0.02%
2021/03/12	24	8.83	18	8.84	8.85	6	54,847	0.01%
2021/03/11	50	8.94	38	8.93	8.84	12	55,422	0.02%
2021/03/10	27	8.73	134	8.76	8.76	-107	53,354	-0.20%	大賣/鉅額交易
2021/03/09	114	8.52	94	8.53	8.67	20	51,887	0.04%	大買/
2021/03/08	11	8.32	15	8.39	8.34	-4	49,699	-0.01%
2021/03/04	30	8.29	0	0.00	8.31	30	50,366	0.06%
2021/03/03	10	8.36	33	8.38	8.36	-23	50,328	-0.05%
2021/03/02	29	8.32	47	8.38	8.31	-18	49,985	-0.04%
2021/02/26	50	8.34	20	8.38	8.29	30	49,742	0.06%
2021/02/25	43	8.41	55	8.41	8.44	-12	48,501	-0.02%
2021/02/24	83	8.37	10	8.31	8.29	73	47,987	0.15%
2021/02/23	5	8.34	37	8.36	8.34	-32	47,471	-0.07%
2021/02/22	11	8.27	31.2	8.31	8.27	-20.2	46,961	-0.04%
2021/02/19	42	8.25	10.1	8.26	8.24	31.9	46,772	0.07%
2021/02/18	6	8.32	40	8.32	8.32	-34	46,513	-0.07%
2021/02/17	30	8.23	23	8.27	8.25	7	46,103	0.02%
2021/02/04	10	8.14	3	8.15	8.17	7	46,245	0.02%
2021/02/03	50	8.16	0	0.00	8.17	50	48,358	0.10%
2021/02/02	13	8.15	0	0.00	8.14	13	49,725	0.03%
2021/01/29	43	8.09	0	0.00	8.05	43	49,653	0.09%
2021/01/28	10	8.15	25	8.18	8.14	-15	48,844	-0.03%
2021/01/27	28	8.22	0	0.00	8.21	28	48,340	0.06%
2021/01/26	30	8.22	9	8.22	8.21	21	48,367	0.04%
2021/01/25	7	8.28	15	8.29	8.28	-8	48,219	-0.02%
2021/01/22	45	8.27	0	0.00	8.23	45	48,506	0.09%
2021/01/21	10	8.32	10	8.39	8.30	0	48,312	0.00%
2021/01/20	30	8.39	130	8.32	8.30	-100	48,062	-0.21%	大賣/
2021/01/19	12	8.49	20	8.49	8.49	-8	47,207	-0.02%
2021/01/18	10	8.44	31	8.47	8.48	-21	47,343	-0.04%
2021/01/15	10	8.62	24	8.57	8.55	-14	46,811	-0.03%
2021/01/14	50	8.68	3	8.66	8.65	47	46,385	0.10%
2021/01/13	10	8.65	20	8.70	8.66	-10	46,187	-0.02%
2021/01/12	49	8.65	0	0.00	8.61	49	45,875	0.11%
2021/01/11	107	8.76	40	8.80	8.74	67	45,172	0.15%	大買/
2021/01/08	10	8.71	46	8.77	8.84	-36	44,067	-0.08%
2021/01/07	6	8.67	35	8.65	8.66	-29	43,172	-0.07%
2021/01/06	68	8.67	200	8.78	8.64	-132	42,593	-0.31%	大賣/鉅額交易
2021/01/05	1	8.72	26	8.79	8.77	-25	41,907	-0.06%
2021/01/04	21	8.71	66	8.73	8.70	-45	41,518	-0.11%
2020/12/31	24	8.88	14	8.85	8.81	10	40,910	0.02%
2020/12/30	82	8.82	40	8.79	8.87	42	39,389	0.11%
2020/12/29	3	8.57	23	8.57	8.56	-20	37,276	-0.05%
2020/12/28	20	8.50	0	0.00	8.52	20	37,084	0.05%
2020/12/25	0	0.00	17	8.53	8.52	-17	36,953	-0.05%
2020/12/24	0	0.00	20	8.50	8.48	-20	36,928	-0.05%
2020/12/23	0	0.00	1	8.39	8.41	-1	36,980	0.00%
2020/12/22	61	8.49	8	8.51	8.43	53	37,283	0.14%
2020/12/18	1	8.43	0	0.00	8.44	1	38,525	0.00%
2020/12/17	27	8.45	69	8.43	8.46	-42	39,326	-0.11%
2020/12/16	10	8.45	0	0.00	8.44	10	39,858	0.03%
2020/12/15	3	8.38	11	8.39	8.36	-8	41,017	-0.02%
2020/12/14	5	8.47	0	0.00	8.46	5	41,016	0.01%
2020/12/11	18	8.49	10	8.53	8.46	8	41,826	0.02%
2020/12/10	20	8.48	1	8.46	8.46	19	41,306	0.05%
2020/12/08	18	8.53	54	8.52	8.51	-36	41,420	-0.09%
2020/12/07	37	8.73	23	8.73	8.76	14	42,219	0.03%
2020/12/04	1	8.64	21	8.63	8.66	-20	41,675	-0.05%
2020/12/03	50	8.59	30	8.60	8.60	20	41,313	0.05%
2020/12/02	21	8.60	5	8.56	8.61	16	41,242	0.04%
2020/12/01	53	8.52	52.3	8.59	8.62	0.7	41,250	0.00%
2020/11/30	0	0.00	1	8.71	8.59	-1	41,229	0.00%
2020/11/27	24	8.68	1.1	8.72	8.69	22.9	40,270	0.06%
2020/11/26	12	8.62	0	0.00	8.64	12	39,930	0.03%
2020/11/25	0	0.00	16	8.66	8.63	-16	40,791	-0.04%
2020/11/24	4	8.65	0	0.00	8.62	4	40,685	0.01%
2020/11/23	1	8.67	4	8.66	8.66	-3	40,777	-0.01%
2020/11/20	2	8.55	0	0.00	8.58	2	40,806	0.00%
2020/11/19	27	8.60	2	8.58	8.62	25	41,862	0.06%
2020/11/18	11	8.62	35	8.66	8.65	-24	41,751	-0.06%
2020/11/17	0	0.00	27	8.62	8.63	-27	41,543	-0.06%
2020/11/16	65	8.59	10	8.63	8.58	55	41,672	0.13%
2020/11/13	10	8.55	0	0.00	8.53	10	41,476	0.02%
2020/11/12	2	8.52	6	8.64	8.56	-4	41,318	-0.01%
2020/11/11	8	8.49	40	8.55	8.67	-32	40,600	-0.08%
2020/11/10	5	8.40	27	8.38	8.37	-22	38,459	-0.06%
2020/11/09	2	8.16	55	8.18	8.18	-53	37,173	-0.14%
2020/11/04	0	0.00	20	8.12	8.11	-20	39,560	-0.05%
2020/11/03	0	0.00	4	8.09	8.11	-4	39,911	-0.01%
2020/10/30	10	8.02	20	7.99	7.96	-10	41,009	-0.02%
2020/10/29	10	8.04	20	8.04	8.05	-10	41,397	-0.02%
2020/10/28	10	8.13	0	0.00	8.11	10	41,991	0.02%
2020/10/27	12	8.14	0.2	8.17	8.15	11.8	42,507	0.03%
2020/10/26	2	8.22	0	0.00	8.21	2	42,651	0.00%
2020/10/23	1.5	8.13	0	0.00	8.13	1.5	42,714	0.00%
2020/10/21	45	8.09	0	0.00	8.06	45	43,421	0.10%
2020/10/20	2	8.08	0	0.00	8.10	2	43,839	0.00%
2020/10/19	0	0.00	20	8.07	8.08	-20	43,921	-0.05%
2020/10/16	2	8.04	11	8.06	8.04	-9	44,288	-0.02%
2020/10/15	44	8.06	20	8.05	8.05	24	44,974	0.05%
2020/10/14	9	8.12	0	0.00	8.14	9	44,857	0.02%
2020/10/13	0	0.00	12	8.09	8.11	-12	44,873	-0.03%
2020/10/12	30	8.08	0	0.00	8.10	30	45,084	0.07%
2020/10/08	10	8.13	0	0.00	8.12	10	45,387	0.02%
2020/10/07	0	0.00	10	8.17	8.13	-10	45,508	-0.02%
2020/10/06	0	0.00	20	8.19	8.20	-20	45,616	-0.04%
2020/09/30	20	8.05	0	0.00	8.04	20	45,440	0.04%
2020/09/29	10	8.01	0	0.00	8.01	10	45,540	0.02%
2020/09/28	0	0.00	25	8.01	8.01	-25	45,734	-0.05%
2020/09/25	17	7.89	2	7.96	7.89	15	46,005	0.03%
2020/09/24	23	7.87	0	0.00	7.85	23	45,733	0.05%
2020/09/23	30	8.05	0	0.00	8.06	30	44,757	0.07%
2020/09/22	35	8.15	0	0.00	8.13	35	44,048	0.08%
2020/09/21	34	8.32	5	8.28	8.28	29	43,212	0.07%
2020/09/18	10	8.41	0	0.00	8.31	10	42,884	0.02%
2020/09/17	12	8.40	8	8.41	8.40	4	41,655	0.01%
2020/09/16	6	8.43	190	8.48	8.47	-184	41,290	-0.45%	大賣/鉅額交易
2020/09/15	20	8.62	0	0.00	8.62	20	40,289	0.05%
2020/09/14	3	8.63	0	0.00	8.63	3	40,420	0.01%
2020/09/11	20	8.69	3	8.73	8.62	17	40,231	0.04%
2020/09/10	0	0.00	86	8.63	8.65	-86	39,297	-0.22%
2020/09/09	30	8.34	0	0.00	8.36	30	36,884	0.08%
2020/09/08	6	8.44	0	0.00	8.45	6	36,512	0.02%
2020/09/04	10	8.33	0	0.00	8.38	10	38,212	0.03%
2020/09/03	23	8.40	0.2	8.40	8.40	22.8	38,599	0.06%
2020/09/02	121	8.31	48	8.34	8.34	73	38,812	0.19%	大買/
2020/09/01	10	8.32	7	8.37	8.36	3	39,468	0.01%
2020/08/31	3	8.41	0	0.00	8.30	3	39,875	0.01%
2020/08/27	28	8.40	0	0.00	8.43	28	39,883	0.07%
2020/08/26	0	0.00	1,000	8.45	8.46	-1,000	40,019	-2.50%	大賣/鉅額交易
2020/08/25	400	8.48	45.2	8.47	8.51	354.8	40,014	0.89%	大買/鉅額交易
2020/08/24	30	8.24	0	0.00	8.22	30	39,721	0.08%
2020/08/20	134	8.19	0	0.00	8.18	134	40,183	0.33%	大買/鉅額交易
2020/08/19	21	8.43	13	8.47	8.40	8	40,685	0.02%
2020/08/18	0	0.00	3	8.41	8.46	-3	40,535	-0.01%
2020/08/17	20	8.43	100	8.47	8.46	-80	40,805	-0.20%
2020/08/14	2	8.41	2	8.42	8.41	0	40,753	0.00%
2020/08/13	0	0.00	7	8.43	8.43	-7	40,902	-0.02%
2020/08/12	0	0.00	65	8.49	8.44	-65	41,149	-0.16%
2020/08/11	321	8.54	57	8.55	8.50	264	41,585	0.63%	大買/鉅額交易
2020/08/10	323	8.48	54	8.49	8.53	269	40,997	0.66%	大買/鉅額交易
2020/08/07	2	8.14	0	0.00	8.15	2	39,631	0.01%
2020/08/06	2	8.26	0	0.00	8.21	2	39,490	0.01%
2020/08/05	25	8.14	18	8.16	8.16	7	39,496	0.02%
2020/08/04	4	8.49	50	8.50	8.49	-46	38,821	-0.12%
2020/08/03	3.1	8.45	0.8	8.45	8.44	2.3	38,395	0.01%
2020/07/31	6	8.53	3	8.55	8.51	3	37,835	0.01%
2020/07/30	104	8.49	1	8.52	8.54	103	37,501	0.27%	大買/鉅額交易
2020/07/29	0	0.00	11	8.49	8.44	-11	37,528	-0.03%
2020/07/28	64	8.40	0	0.00	8.38	64	37,791	0.17%
2020/07/27	0	0.00	3	8.50	8.40	-3	38,070	-0.01%
2020/07/23	0	0.00	0.1	8.63	8.63	-0.1	38,277	0.00%
2020/07/22	10	8.64	3	8.64	8.64	7	38,702	0.02%
2020/07/21	69	8.69	0.2	8.65	8.65	68.8	38,440	0.18%
2020/07/20	0	0.00	3.9	8.74	8.74	-3.9	38,054	-0.01%
2020/07/17	3	8.79	0	0.00	8.78	3	38,260	0.01%
2020/07/16	2	8.81	92	8.82	8.80	-90	38,797	-0.23%
2020/07/15	7	8.80	4	8.79	8.79	3	38,897	0.01%
2020/07/13	0.9	8.70	0	0.00	8.70	0.9	39,483	0.00%
2020/07/10	30	8.67	0	0.00	8.62	30	39,920	0.08%
2020/07/08	6	8.79	0.9	8.77	8.78	5.1	40,662	0.01%
2020/07/06	1	8.78	18	8.78	8.80	-17	42,079	-0.04%
2020/07/03	0	0.00	2	8.65	8.66	-2	42,010	0.00%
2020/07/02	0	0.00	2	8.65	8.63	-2	42,285	0.00%
2020/07/01	0	0.00	3	8.63	8.59	-3	42,498	-0.01%
2020/06/30	3	8.58	150	8.59	8.60	-147	42,764	-0.34%	大賣/鉅額交易
2020/06/29	13	8.51	4	8.57	8.52	9	43,720	0.02%
2020/06/24	0	0.00	15	8.67	8.66	-15	43,946	-0.03%
2020/06/23	3	8.66	32	8.67	8.66	-29	45,132	-0.06%
2020/06/18	0	0.00	3	8.67	8.63	-3	46,487	-0.01%
2020/06/17	2.3	8.63	4.8	8.65	8.68	-2.5	47,102	-0.01%
2020/06/16	9	8.64	1	8.60	8.63	8	48,490	0.02%
2020/06/15	1	8.55	10	8.55	8.47	-9	50,976	-0.02%
2020/06/12	5	8.36	1	8.47	8.53	4	51,696	0.01%
2020/06/11	2	8.81	3	8.75	8.61	-1	52,254	0.00%
2020/06/10	0	0.00	1	9.00	9.01	-1	51,726	0.00%
2020/06/09	0	0.00	97.4	8.96	8.96	-97.4	52,678	-0.18%
2020/06/08	6	8.84	19	8.87	8.94	-13	53,104	-0.02%
2020/06/05	7	8.68	25	8.70	8.72	-18	52,782	-0.03%
2020/06/04	48	8.61	11	8.55	8.58	37	52,939	0.07%
2020/06/03	33	8.55	7	8.51	8.56	26	53,550	0.05%
2020/06/02	0	0.00	40	8.39	8.40	-40	53,312	-0.08%
2020/06/01	0	0.00	21	8.40	8.35	-21	53,423	-0.04%
2020/05/27	19	8.36	4	8.33	8.32	15	53,558	0.03%
2020/05/26	0	0.00	75	8.32	8.33	-75	54,906	-0.14%
2020/05/25	22	8.10	4	8.10	8.15	18	55,043	0.03%
2020/05/22	37	8.15	0	0.00	8.10	37	55,130	0.07%
2020/05/21	0	0.00	0	8.24	8.22	0	55,094	0.00%
2020/05/20	0	0.00	5	8.21	8.17	-5	55,123	-0.01%
2020/05/19	13	8.16	4	8.18	8.17	9	55,017	0.02%
2020/05/18	32	8.09	3	8.07	8.07	29	54,777	0.05%
2020/05/15	0	0.00	2	8.20	8.16	-2	54,271	0.00%
2020/05/14	6	8.19	0	0.00	8.16	6	54,149	0.01%
2020/05/13	22	8.29	0	0.00	8.28	22	53,948	0.04%
2020/05/12	23	8.32	0	0.00	8.31	23	54,014	0.04%
2020/05/11	5	8.35	22	8.39	8.39	-17	53,966	-0.03%
2020/05/08	150	8.32	8	8.46	8.29	142	54,135	0.26%	大買/鉅額交易
2020/05/07	5	8.22	5	8.25	8.22	0	53,785	0.00%
2020/05/06	21	8.27	3	8.23	8.23	18	53,826	0.03%
2020/05/05	14	8.27	3	8.31	8.27	11	54,020	0.02%
2020/05/04	14	8.24	0.3	8.40	8.27	13.7	54,374	0.03%
2020/04/30	12	8.53	2	8.53	8.54	10	54,518	0.02%
2020/04/29	1	8.44	4	8.47	8.41	-3	55,001	-0.01%
2020/04/28	30	8.30	0	0.00	8.30	30	55,026	0.05%
2020/04/27	0.3	8.26	3	8.27	8.26	-2.7	56,778	0.00%
2020/04/24	2	8.08	0	0.00	8.08	2	56,616	0.00%
2020/04/22	3	8.01	30	8.02	8.10	-27	56,274	-0.05%
2020/04/20	3	8.35	25	8.34	8.34	-22	55,713	-0.04%
2020/04/17	6	8.51	3.6	8.55	8.44	2.4	55,694	0.00%
2020/04/16	1	8.47	95.4	8.43	8.43	-94.4	55,293	-0.17%
2020/04/15	15	8.53	13	8.56	8.58	2	54,873	0.00%
2020/04/14	112	8.47	4	8.43	8.47	108	54,785	0.20%	大買/鉅額交易
2020/04/13	46	8.34	52	8.39	8.33	-6	54,486	-0.01%
2020/04/10	7	8.33	13	8.40	8.61	-6	54,364	-0.01%
2020/04/09	3	8.12	71	8.10	8.14	-68	53,841	-0.13%
2020/04/08	50	7.80	0	0.00	7.90	50	53,361	0.09%
2020/04/07	3	7.77	5	7.75	7.77	-2	53,232	0.00%
2020/04/06	25	7.65	0	0.00	7.66	25	53,024	0.05%
2020/03/31	22	7.80	2	7.72	7.63	20	52,685	0.04%
2020/03/30	2	7.72	0	0.00	7.81	2	51,718	0.00%
2020/03/27	37	7.98	13	7.98	7.92	24	51,806	0.05%
2020/03/26	0	0.00	2	7.61	7.66	-2	50,837	0.00%
2020/03/25	56	7.60	20	7.61	7.61	36	51,139	0.07%
2020/03/24	0.2	7.36	7	7.44	7.33	-6.8	50,829	-0.01%
2020/03/23	23	7.11	174	7.04	7.11	-151	51,186	-0.30%	大賣/鉅額交易
2020/03/20	71	7.28	14	7.28	7.34	57	50,872	0.11%
2020/03/19	124	6.84	15	6.93	6.72	109	50,133	0.22%	大買/鉅額交易
2020/03/18	13	7.65	230	7.67	7.46	-217	49,635	-0.44%	大賣/鉅額交易
2020/03/17	25	7.77	61	7.74	7.71	-36	49,041	-0.07%
2020/03/16	6	8.08	73	8.12	8.03	-67	48,215	-0.14%
2020/03/13	76	8.12	0	0.00	8.36	76	47,606	0.16%
2020/03/12	10	8.77	6	8.74	8.69	4	46,696	0.01%
2020/03/10	50	9.00	0	0.00	9.00	50	45,246	0.11%
2020/03/09	0	0.00	0	8.93	8.90	0	44,571	0.00%
2020/03/06	10	9.14	0	0.00	9.12	10	43,687	0.02%
2020/03/05	1	9.23	0	0.00	9.34	1	43,438	0.00%
2020/03/04	2	9.11	0	0.00	9.13	2	43,460	0.00%
2020/03/03	2	9.19	3	9.19	9.13	-1	43,256	0.00%
2020/03/02	5	9.04	5	9.06	9.07	0	42,953	0.00%
2020/02/27	24	9.37	80	9.34	9.21	-56	42,679	-0.13%
2020/02/26	11	9.57	0	0.00	9.54	11	41,838	0.03%
2020/02/25	0	0.00	5	9.75	9.74	-5	40,827	-0.01%
2020/02/24	1	9.79	2	9.83	9.82	-1	41,167	0.00%
2020/02/21	0	0.00	1	9.92	9.90	-1	41,083	0.00%
2020/02/20	12	9.96	2	10.05	9.92	10	41,093	0.02%
2020/02/19	1	9.92	0	0.00	9.92	1	41,147	0.00%
2020/02/18	2	9.88	0	0.00	9.86	2	41,307	0.00%
2020/02/17	0	0.00	10	9.84	9.86	-10	41,725	-0.02%
2020/02/12	6	9.99	0	0.00	9.98	6	43,704	0.01%
2020/02/11	0	0.00	10	9.87	9.94	-10	44,485	-0.02%
2020/02/10	10	9.73	200	9.75	9.74	-190	46,978	-0.40%	大賣/鉅額交易
2020/02/07	2	9.80	10	9.82	9.78	-8	49,330	-0.02%
2020/02/06	1	9.84	10	9.85	9.89	-9	49,701	-0.02%
2020/02/05	36	9.71	3	9.69	9.71	33	49,767	0.07%
2020/02/04	0	0.00	5	9.78	9.78	-5	49,343	-0.01%
2020/02/03	32	9.50	7	9.58	9.60	25	48,826	0.05%
2020/01/31	12	9.83	8	9.82	9.85	4	47,899	0.01%
2020/01/30	26	9.95	0	0.00	9.76	26	47,538	0.05%
2020/01/20	153	10.35	2	10.35	10.40	151	45,491	0.33%	大買/鉅額交易
2020/01/17	10	10.25	2	10.20	10.25	8	45,253	0.02%
2020/01/15	5	10.25	0	0.00	10.20	5	45,350	0.01%
2020/01/14	1	10.30	0	0.00	10.30	1	45,566	0.00%
2020/01/13	6	10.31	0	0.00	10.30	6	45,565	0.01%
2020/01/10	10	10.18	0	0.00	10.15	10	45,523	0.02%
2020/01/09	12	10.18	6	10.20	10.20	6	45,468	0.01%
2020/01/08	0	0.00	0.2	10.10	10.10	-0.2	45,928	0.00%
2020/01/07	0	0.00	2	10.23	10.20	-2	45,421	0.00%
2020/01/06	1	10.20	0	0.00	10.20	1	45,535	0.00%
2020/01/03	0	0.00	11	10.45	10.35	-11	45,143	-0.02%
2020/01/02	8	10.45	1	10.45	10.45	7	44,759	0.02%
2019/12/31	30	10.40	0	0.00	10.35	30	44,636	0.07%
2019/12/27	1	10.40	55	10.45	10.40	-54	44,577	-0.12%
2019/12/26	0	0.00	1	10.45	10.45	-1	44,578	0.00%
2019/12/24	3	10.47	2	10.55	10.40	1	45,353	0.00%
2019/12/23	11	10.60	12	10.60	10.55	-1	44,904	0.00%
2019/12/20	10	10.60	50	10.60	10.60	-40	44,742	-0.09%
2019/12/19	8	10.57	0	0.00	10.65	8	44,643	0.02%
2019/12/18	118	10.64	3	10.65	10.60	115	44,751	0.26%	大買/鉅額交易
2019/12/17	2	10.55	1.1	10.50	10.55	0.9	45,704	0.00%
2019/12/16	19	10.53	1	10.55	10.50	18	45,883	0.04%
2019/12/13	125	10.53	68	10.46	10.45	57	45,658	0.12%	大買/
2019/12/12	17	10.25	14	10.25	10.20	3	44,329	0.01%
2019/12/10	0	0.00	6	10.28	10.25	-6	44,275	-0.01%
2019/12/09	1	10.20	4	10.25	10.25	-3	44,819	-0.01%
2019/12/05	0	0.00	1	10.15	10.10	-1	47,839	0.00%
2019/11/29	11	10.10	700	10.10	10.05	-689	48,683	-1.42%	大賣/鉅額交易
2019/11/28	40	10.15	0	0.00	10.15	40	49,167	0.08%
2019/11/27	0	0.00	301	10.20	10.20	-301	50,105	-0.60%	大賣/鉅額交易
2019/11/26	6	10.22	204	10.25	10.20	-198	50,099	-0.40%	大賣/鉅額交易
2019/11/25	338	10.16	19	10.23	10.20	319	49,465	0.64%	大買/鉅額交易
2019/11/22	3	10.05	40	10.00	10.00	-37	48,784	-0.08%
2019/11/21	22	10.05	5	10.03	10.00	17	48,743	0.03%
2019/11/20	0	0.00	5	10.10	10.05	-5	48,173	-0.01%
2019/11/19	6	10.15	32.1	10.15	10.15	-26.1	47,998	-0.05%
2019/11/18	232	10.15	0	0.00	10.20	232	47,937	0.48%	大買/鉅額交易
2019/11/15	13	10.14	2	10.15	10.10	11	47,870	0.02%
2019/11/14	36	10.05	0.2	10.05	10.05	35.8	47,716	0.08%
2019/11/13	0	0.00	4	10.15	10.10	-4	47,560	-0.01%
2019/11/12	851	10.29	0.8	10.25	10.30	850.2	47,519	1.79%	大買/鉅額交易
2019/11/11	3	10.15	101	10.10	10.15	-98	47,159	-0.21%	大賣/
2019/11/08	21	10.59	557	10.44	10.40	-536	46,243	-1.16%	大賣/鉅額交易
2019/11/07	458	10.33	572	10.49	10.45	-114	45,942	-0.25%	大買/大賣/鉅額交易
2019/11/06	744	10.19	580	10.10	10.10	164	42,989	0.38%	大買/大賣/鉅額交易
2019/11/05	105	9.89	27	9.88	9.89	78	40,587	0.19%	大買/
2019/11/04	0	0.00	5	9.80	9.80	-5	40,332	-0.01%
2019/10/31	6	9.65	0	0.00	9.62	6	40,410	0.01%
2019/10/28	101.9	9.75	11	9.76	9.76	90.9	40,363	0.23%	大買/
2019/10/25	2	9.75	0	0.00	9.75	2	40,340	0.00%
2019/10/24	0	0.00	11	9.79	9.79	-11	40,351	-0.03%
2019/10/23	10	9.81	4	9.77	9.77	6	40,248	0.01%
2019/10/22	106	9.83	41	9.82	9.82	65	40,140	0.16%	大買/
2019/10/21	160	9.75	0	0.00	9.73	160	39,861	0.40%	大買/鉅額交易
2019/10/18	5	9.69	0	0.00	9.69	5	39,841	0.01%
2019/10/17	200	9.74	80	9.77	9.78	120	39,595	0.30%	大買/鉅額交易
2019/10/16	26	9.61	13	9.73	9.72	13	39,677	0.03%
2019/10/15	0	0.00	8	9.60	9.60	-8	40,026	-0.02%
2019/10/14	0	0.00	7	9.54	9.59	-7	40,051	-0.02%
2019/10/09	13	9.51	0	0.00	9.45	13	40,006	0.03%
2019/10/08	6	9.51	13	9.52	9.52	-7	40,003	-0.02%
2019/10/07	0	0.00	1	9.37	9.38	-1	39,967	0.00%
2019/10/04	4	9.32	5	9.39	9.34	-1	40,660	0.00%
2019/10/02	50	9.44	0.5	9.45	9.44	49.5	40,926	0.12%
2019/09/27	3	9.42	1	9.44	9.39	2	40,549	0.00%
2019/09/26	20	9.58	2	9.62	9.56	18	40,278	0.04%
2019/09/25	0	0.00	3	9.56	9.55	-3	40,406	-0.01%
2019/09/24	2	9.62	0	0.00	9.61	2	40,807	0.00%
2019/09/23	4	9.75	200	9.74	9.71	-196	40,785	-0.48%	大賣/鉅額交易
2019/09/20	5	9.76	35	9.81	9.68	-30	41,505	-0.07%
2019/09/19	2	9.73	3	9.80	9.70	-1	39,672	0.00%
2019/09/18	203	9.77	15.7	9.77	9.76	187.3	39,332	0.48%	大買/鉅額交易
2019/09/17	31	9.71	1	9.72	9.67	30	38,792	0.08%
2019/09/16	0.1	9.82	5	9.85	9.82	-4.9	38,642	-0.01%
2019/09/12	11	9.85	19	9.90	9.81	-8	38,940	-0.02%
2019/09/11	17	9.82	5	9.93	9.86	12	39,299	0.03%
2019/09/10	14	9.85	6	9.86	9.90	8	38,551	0.02%
2019/09/09	265	9.51	253	9.69	9.78	12	37,065	0.03%	大買/大賣/
2019/09/05	0	0.00	10	9.33	9.34	-10	34,806	-0.03%
2019/09/03	5	9.26	11	9.25	9.27	-6	35,150	-0.02%
2019/08/30	6	9.08	580	9.15	9.20	-574	34,698	-1.65%	大賣/鉅額交易
2019/08/29	0	0.00	10	8.98	8.93	-10	34,205	-0.03%
2019/08/28	10	8.92	10	8.92	8.95	0	34,592	0.00%
2019/08/27	0	0.00	400.1	8.87	8.87	-400.1	35,332	-1.13%	大賣/鉅額交易
2019/08/26	0	0.00	8.4	8.80	8.80	-8.4	36,156	-0.02%
2019/08/23	0	0.00	10	8.86	8.90	-10	36,141	-0.03%
2019/08/22	0	0.00	0.1	8.83	8.82	-0.1	36,305	0.00%
2019/08/21	10	8.83	0	0.00	8.84	10	36,780	0.03%
2019/08/20	3	8.89	0	0.00	8.88	3	36,756	0.01%
2019/08/19	0	0.00	3	8.94	8.93	-3	36,687	-0.01%
2019/08/16	50	8.84	0	0.00	8.88	50	36,712	0.14%
2019/08/15	18	8.85	7	8.86	8.82	11	36,536	0.03%
2019/08/13	5	8.99	42	9.07	8.97	-37	36,357	-0.10%
2019/08/12	0	0.00	2	9.10	9.12	-2	36,229	-0.01%
2019/08/07	10	8.69	11	8.69	8.68	-1	36,258	0.00%
2019/08/06	7	8.67	5	8.76	8.71	2	36,895	0.01%
2019/08/05	0.2	8.85	0	0.00	8.80	0.2	37,103	0.00%
2019/08/02	48	8.86	2	8.83	8.87	46	37,273	0.12%
2019/08/01	3	8.98	0	0.00	8.99	3	37,937	0.01%
2019/07/31	2	9.05	2.4	9.06	9.04	-0.4	38,026	0.00%
2019/07/29	3.3	9.09	0	0.00	9.17	3.3	38,504	0.01%
2019/07/26	1.8	9.11	0	0.00	9.11	1.8	38,865	0.00%
2019/07/24	0.3	9.10	0	0.00	9.12	0.3	39,296	0.00%
2019/07/23	1	9.11	6	9.13	9.11	-5	39,436	-0.01%
2019/07/22	0	0.00	18	9.23	9.19	-18	39,560	-0.05%
2019/07/19	0	0.00	0	9.06	9.11	0	39,488	0.00%
2019/07/18	22	9.04	60	9.03	9.02	-38	39,734	-0.10%
2019/07/16	185	9.27	0.2	9.27	9.27	184.8	38,837	0.48%	大買/鉅額交易
2019/07/12	0	0.00	10	9.37	9.35	-10	38,688	-0.03%
2019/07/11	0	0.00	10	9.39	9.41	-10	38,973	-0.03%
2019/07/09	6	9.46	0.2	9.46	9.46	5.8	38,911	0.01%
2019/07/08	0	0.00	51	9.47	9.52	-51	38,920	-0.13%
2019/07/04	0	0.00	35	9.45	9.46	-35	39,474	-0.09%
2019/07/02	0	0.00	120	9.40	9.42	-120	40,526	-0.30%	大賣/鉅額交易
2019/07/01	20	9.52	20	9.44	9.48	0	40,712	0.00%
2019/06/28	0	0.00	38	9.48	9.43	-38	40,737	-0.09%
2019/06/27	50	9.35	13	9.33	9.34	37	41,268	0.09%
2019/06/26	5	9.16	30	9.15	9.17	-25	41,511	-0.06%
2019/06/25	2	9.12	0	0.00	9.12	2	41,998	0.00%
2019/06/24	3	9.12	32	9.12	9.17	-29	42,562	-0.07%
2019/06/21	10	9.06	21	9.14	9.12	-11	43,072	-0.03%
2019/06/20	20	9.18	2	9.18	9.13	18	43,243	0.04%
2019/06/19	1	9.02	7	9.04	9.07	-6	43,126	-0.01%
2019/06/18	1	8.95	0	0.00	8.95	1	42,477	0.00%
2019/06/17	19	8.91	0	0.00	8.90	19	42,618	0.04%
2019/06/14	13	8.92	3	8.93	8.87	10	43,228	0.02%
2019/06/13	0	0.00	25	8.87	8.89	-25	43,283	-0.06%
2019/06/12	6.6	8.90	2	8.92	8.93	4.6	43,972	0.01%
2019/06/11	10	8.96	19	8.95	8.99	-9	43,828	-0.02%
2019/06/10	11	8.81	0	0.00	8.84	11	43,276	0.03%
2019/06/06	12	8.76	10	8.75	8.75	2	43,085	0.00%
2019/06/05	8	8.92	3	8.96	8.86	5	42,845	0.01%
2019/06/04	10	8.96	18	8.91	8.94	-8	42,688	-0.02%
2019/06/03	3.1	8.89	12	8.92	8.91	-8.9	42,460	-0.02%
2019/05/31	3	8.70	117	8.71	8.78	-114	41,705	-0.27%	大賣/鉅額交易
2019/05/30	6	8.49	0	0.00	8.50	6	40,937	0.01%
2019/05/29	70	8.43	0	0.00	8.43	70	41,151	0.17%
2019/05/28	0.1	8.44	0	0.00	8.43	0.1	41,619	0.00%
2019/05/23	0.1	8.44	0	0.00	8.42	0.1	41,682	0.00%
2019/05/21	4	8.49	36	8.52	8.59	-32	41,880	-0.08%
2019/05/17	80	8.35	7	8.34	8.33	73	42,092	0.17%
2019/05/16	56.1	8.42	0	0.00	8.36	56.1	43,160	0.13%
2019/05/15	57	8.48	0	0.00	8.47	57	43,263	0.13%
2019/05/14	13	8.47	48.1	8.51	8.47	-35.1	43,481	-0.08%
2019/05/13	7	8.71	1	8.78	8.61	6	43,068	0.01%
2019/05/10	13.2	8.81	205	8.86	8.77	-191.8	43,133	-0.44%	大賣/鉅額交易
2019/05/09	293	8.86	24	8.92	8.81	269	43,189	0.62%	大買/鉅額交易
2019/05/06	26	8.73	0	0.00	8.71	26	42,695	0.06%
2019/05/03	7	8.88	0	0.00	8.89	7	42,589	0.02%
2019/05/02	0.2	8.82	0	0.00	8.82	0.2	42,246	0.00%
2019/04/29	30	8.76	4	8.78	8.76	26	42,121	0.06%
2019/04/26	3	8.72	0	0.00	8.76	3	42,199	0.01%
2019/04/25	5	8.81	0	0.00	8.78	5	42,145	0.01%
2019/04/24	10	8.79	481	8.79	8.77	-471	42,569	-1.11%	大賣/鉅額交易
2019/04/23	541	8.82	0	0.00	8.82	541	42,842	1.26%	大買/鉅額交易
2019/04/22	3	8.82	0	0.00	8.78	3	43,796	0.01%
2019/04/18	20	8.75	20	8.69	8.66	0	44,281	0.00%
2019/04/15	7	8.73	25.1	8.73	8.71	-18.1	45,008	-0.04%
2019/04/12	5	8.75	0	0.00	8.75	5	46,363	0.01%
2019/04/11	6	8.81	0	0.00	8.80	6	47,484	0.01%
2019/04/10	20	8.78	0	0.00	8.81	20	47,949	0.04%
2019/04/09	0	0.00	19	8.72	8.72	-19	47,674	-0.04%
2019/04/08	7.1	8.76	0	0.00	8.75	7.1	47,245	0.02%
2019/04/03	10	8.76	3	8.75	8.81	7	46,409	0.02%
2019/04/02	0	0.00	10	8.80	8.77	-10	46,021	-0.02%
2019/04/01	3.1	8.88	3	8.99	8.81	0.1	45,601	0.00%
2019/03/29	34	8.95	35	8.87	9.08	-1	44,443	0.00%
2019/03/28	17	8.57	0	0.00	8.58	17	44,024	0.04%
2019/03/27	0	0.00	105	8.70	8.68	-105	44,080	-0.24%	大賣/鉅額交易
2019/03/26	66	8.87	0	0.00	8.82	66	44,236	0.15%
2019/03/25	22	8.91	0	0.00	8.92	22	44,665	0.05%
2019/03/22	150	9.13	0	0.00	9.12	150	44,129	0.34%	大買/鉅額交易
2019/03/21	0	0.00	450	9.25	9.27	-450	44,442	-1.01%	大賣/鉅額交易
2019/03/20	20	9.26	0	0.00	9.31	20	44,872	0.04%
2019/03/19	483	9.32	15	9.30	9.32	468	44,809	1.04%	大買/鉅額交易
2019/03/18	20	9.19	0	0.00	9.19	20	44,949	0.04%
2019/03/15	155	9.10	0	0.00	9.10	155	45,129	0.34%	大買/鉅額交易
2019/03/14	80	9.08	3	9.08	9.08	77	44,554	0.17%
2019/03/13	13	9.11	0	0.00	9.11	13	45,045	0.03%
2019/03/12	10	9.15	0.6	9.15	9.15	9.4	45,199	0.02%
2019/03/11	1	9.08	300	9.10	9.11	-299	45,223	-0.66%	大賣/鉅額交易
2019/03/07	134	9.09	5	9.10	9.08	129	45,655	0.28%	大買/鉅額交易
2019/03/06	110	9.13	1	9.16	9.13	109	45,847	0.24%	大買/鉅額交易
2019/03/05	3	9.12	0	0.00	9.11	3	45,903	0.01%
2019/03/04	1	9.18	0.1	9.22	9.20	0.9	45,699	0.00%
2019/02/25	0	0.00	6	9.21	9.23	-6	44,678	-0.01%
2019/02/22	10	9.12	0	0.00	9.18	10	44,513	0.02%
2019/02/20	6	9.10	10	9.09	9.09	-4	44,217	-0.01%
2019/02/18	20	9.13	5	9.13	9.14	15	43,681	0.03%
2019/02/15	17	9.03	47.5	9.10	9.09	-30.5	43,231	-0.07%
2019/02/14	0	8.80	0	0.00	8.80	0	42,118	0.00%
2019/02/11	3	8.68	0	0.00	8.68	3	41,393	0.01%
2019/01/30	70	8.68	1	8.72	8.69	69	40,921	0.17%
2019/01/29	0.1	8.70	7	8.63	8.69	-6.9	40,541	-0.02%
2019/01/28	0	0.00	3	8.59	8.60	-3	39,865	-0.01%
2019/01/25	2	8.55	0.1	8.58	8.57	1.9	39,865	0.00%
2019/01/24	0	0.00	5	8.50	8.57	-5	39,709	-0.01%
2019/01/21	5	8.51	2	8.52	8.50	3	40,351	0.01%
2019/01/18	1	8.45	0	0.00	8.45	1	40,516	0.00%
2019/01/16	2	8.46	214	8.44	8.42	-212	41,239	-0.51%	大賣/鉅額交易
2019/01/15	9	8.50	89.5	8.48	8.54	-80.5	40,904	-0.20%
2019/01/14	7	8.40	0	0.00	8.39	7	40,495	0.02%
2019/01/11	0	8.80	20	8.85	8.71	-20	39,928	-0.05%
2019/01/10	10	8.87	0	0.00	8.91	10	39,543	0.03%
2019/01/09	0	0.00	20	8.92	8.91	-20	39,883	-0.05%
2019/01/08	1	8.88	1	8.86	8.87	0	39,606	0.00%
2019/01/07	561	8.88	106	8.74	8.93	455	39,810	1.14%	大買/大賣/鉅額交易
2019/01/04	36	8.37	1	8.34	8.30	35	39,561	0.09%
2019/01/03	50	8.61	0	0.00	8.56	50	40,083	0.12%
2019/01/02	27	8.88	220	8.81	8.75	-193	39,012	-0.49%	大賣/鉅額交易
2018/12/28	26	9.00	14.8	8.99	8.97	11.2	38,583	0.03%
2018/12/26	14	9.04	0	0.00	9.01	14	39,592	0.04%
2018/12/25	306	9.11	0	0.00	9.09	306	39,660	0.77%	大買/鉅額交易
2018/12/24	10	9.15	40	9.19	9.23	-30	40,347	-0.07%
2018/12/22	20	9.00	64	9.06	9.05	-44	40,702	-0.11%
2018/12/21	22	8.96	30	8.97	8.97	-8	41,263	-0.02%
2018/12/20	65	9.04	0	0.00	9.03	65	40,396	0.16%
2018/12/19	155	9.20	212	9.19	9.16	-57	40,083	-0.14%	大買/大賣/
2018/12/18	50	9.35	0	0.00	9.31	50	39,485	0.13%
2018/12/17	35	9.52	10	9.53	9.53	25	39,095	0.06%
2018/12/14	17	9.63	15	9.71	9.55	2	40,532	0.00%
2018/12/13	60	9.73	40	9.73	9.70	20	40,882	0.05%
2018/12/12	20	9.72	0	0.00	9.77	20	41,460	0.05%
2018/12/11	79	9.71	0	0.00	9.71	79	42,933	0.18%
2018/12/10	33	9.90	8	9.92	9.90	25	42,595	0.06%
2018/12/07	3	10.10	0	0.00	10.00	3	42,565	0.01%
2018/12/06	64	10.05	0	0.00	10.05	64	42,585	0.15%
2018/12/05	32	10.22	0.3	10.30	10.20	31.7	43,058	0.07%
2018/12/04	10	10.45	0	0.00	10.40	10	43,105	0.02%
2018/12/03	2	10.55	0.2	10.50	10.50	1.8	43,161	0.00%
2018/11/30	10	10.35	0	0.00	10.45	10	43,210	0.02%
2018/11/29	0	0.00	30	10.42	10.35	-30	42,899	-0.07%
2018/11/28	20	10.35	2	10.40	10.35	18	42,847	0.04%
2018/11/27	20	10.25	0	0.00	10.30	20	43,036	0.05%
2018/11/26	22	10.20	2	10.30	10.30	20	44,674	0.04%
2018/11/23	20	10.10	0	0.00	10.10	20	44,803	0.04%
2018/11/22	10	10.23	0.4	10.25	10.20	9.6	44,945	0.02%
2018/11/21	2	10.20	0	0.00	10.25	2	45,183	0.00%
2018/11/19	0	0.00	2	10.35	10.30	-2	45,482	0.00%
2018/11/15	0	0.00	25	10.31	10.30	-25	45,842	-0.05%
2018/11/14	2	10.20	10	10.23	10.35	-8	46,057	-0.02%
2018/11/13	24	10.03	0	0.00	10.15	24	45,985	0.05%
2018/11/08	6	10.40	2	10.40	10.40	4	45,926	0.01%
2018/11/06	10	10.20	0	0.00	10.20	10	46,356	0.02%
2018/11/05	0	0.00	3	10.15	10.15	-3	47,635	-0.01%
2018/10/31	0.8	10.20	6	10.13	10.15	-5.2	47,867	-0.01%
2018/10/30	7	10.01	130	9.97	10.15	-123	47,039	-0.26%	大賣/鉅額交易
2018/10/29	30	9.73	0	0.00	9.86	30	46,828	0.06%
2018/10/26	101	9.75	5	9.76	9.75	96	46,915	0.20%	大買/
2018/10/24	5	10.05	1.4	10.03	10.00	3.6	46,282	0.01%
2018/10/23	0	0.00	1	10.15	10.15	-1	45,910	0.00%
2018/10/19	2	10.05	2	10.18	10.15	0	45,802	0.00%
2018/10/18	0	0.00	40	10.28	10.25	-40	45,402	-0.09%
2018/10/17	20	10.55	17	10.32	10.35	3	45,649	0.01%
2018/10/16	3	10.37	7	10.49	10.40	-4	45,260	-0.01%
2018/10/15	13	10.35	1	10.35	10.35	12	45,018	0.03%
2018/10/12	19	10.40	0	0.00	10.60	19	44,498	0.04%
2018/10/11	38	10.55	72	10.55	10.45	-34	43,471	-0.08%
2018/10/09	1	11.60	0	0.00	11.60	1	41,170	0.00%
2018/10/05	57	11.49	125	11.50	11.45	-68	40,841	-0.17%	大賣/
2018/10/04	0	0.00	10	11.80	11.75	-10	39,802	-0.03%
2018/10/02	6	11.73	2	11.70	11.75	4	39,838	0.01%
2018/10/01	12	12.00	4	12.00	11.90	8	39,312	0.02%
2018/09/28	0	0.00	185	11.90	11.95	-185	39,248	-0.47%	大賣/鉅額交易
2018/09/27	16	11.82	2	11.90	11.90	14	38,821	0.04%
2018/09/25	2	11.85	3	11.90	11.85	-1	39,209	0.00%
2018/09/21	303	11.85	0	0.00	11.85	303	39,002	0.78%	大買/鉅額交易
2018/09/20	37	11.79	0	0.00	11.75	37	38,532	0.10%
2018/09/19	2	12.15	1	12.20	12.15	1	36,837	0.00%
2018/09/18	18	12.17	17	12.24	12.15	1	35,764	0.00%
2018/09/17	0	0.00	2	12.13	12.15	-2	34,785	-0.01%
2018/09/14	3	12.10	8	12.10	12.10	-5	33,079	-0.02%
2018/09/12	13	11.91	5	11.93	11.95	8	32,799	0.02%
2018/09/11	7	11.74	0	0.00	11.85	7	32,918	0.02%
2018/09/10	10	12.03	115	11.91	12.00	-105	32,176	-0.33%	大賣/鉅額交易
2018/09/06	0	0.00	10	11.95	11.95	-10	32,061	-0.03%
2018/09/05	3	12.12	0	0.00	12.10	3	31,783	0.01%
2018/09/03	0	0.00	10	12.10	12.15	-10	31,875	-0.03%
2018/08/31	8	12.20	5	12.18	12.15	3	31,735	0.01%
2018/08/30	2	11.95	0	0.00	11.95	2	30,168	0.01%
2018/08/29	1	12.05	2	12.05	12.05	-1	30,242	0.00%
2018/08/28	5	11.90	2	12.05	11.95	3	30,365	0.01%
2018/08/27	0	0.00	5	11.90	12.00	-5	30,600	-0.02%
2018/08/24	0	11.80	0	0.00	11.80	0	30,481	0.00%
2018/08/23	0	0.00	20	11.80	11.90	-20	31,149	-0.06%
2018/08/22	10	11.85	0	0.00	11.85	10	32,573	0.03%
2018/08/21	5	11.85	1	11.80	11.80	4	32,600	0.01%
2018/08/17	0	0.00	150	11.75	11.65	-150	32,853	-0.46%	大賣/鉅額交易
2018/08/15	5	11.80	0	0.00	11.70	5	33,485	0.01%
2018/08/14	0	0.00	1	11.85	11.85	-1	33,308	0.00%
2018/08/13	26	11.88	5	11.84	11.90	21	33,159	0.06%
2018/08/10	129	11.84	14	11.81	11.85	115	32,601	0.35%	大買/鉅額交易
2018/08/07	5.9	11.28	0	0.00	11.30	5.9	31,539	0.02%
2018/08/06	2	11.35	0	0.00	11.35	2	31,648	0.01%
2018/08/01	1	11.40	0	0.00	11.50	1	32,801	0.00%
2018/07/31	5	11.45	0	0.00	11.60	5	32,935	0.02%
2018/07/26	0	0.00	50	11.41	11.40	-50	32,980	-0.15%
2018/07/24	2	11.45	0	0.00	11.40	2	33,526	0.01%
2018/07/23	5	11.65	5	11.50	11.65	0	33,232	0.00%
2018/07/20	1	11.55	0	0.00	11.50	1	33,629	0.00%
2018/07/19	2	11.60	0	0.00	11.65	2	35,138	0.01%
2018/07/18	3	11.53	0	0.00	11.60	3	36,870	0.01%
2018/07/17	3	11.50	0	0.00	11.45	3	37,714	0.01%
2018/07/16	3	11.60	1	11.55	11.50	2	37,914	0.01%
2018/07/13	3	11.60	0	0.00	11.65	3	38,301	0.01%
2018/07/11	2	11.25	0	0.00	11.25	2	38,470	0.01%
2018/07/10	0	0.00	2	11.55	11.60	-2	38,446	-0.01%
2018/07/06	10	11.10	0	0.00	11.05	10	40,353	0.02%
2018/07/05	15	11.13	0	0.00	11.15	15	40,483	0.04%
2018/07/04	3	11.10	0	0.00	11.10	3	40,848	0.01%
2018/07/03	4	11.36	2	11.43	11.20	2	40,882	0.00%
2018/06/29	5	11.70	0	0.00	11.75	5	40,210	0.01%
2018/06/26	0	0.00	10	11.80	11.90	-10	42,297	-0.02%
2018/06/22	10	11.85	1	11.85	11.85	9	43,370	0.02%
2018/06/21	10	11.80	0	0.00	11.80	10	44,035	0.02%
2018/06/20	0	11.75	0	0.00	11.75	0	45,332	0.00%
2018/06/19	1	11.85	20	11.85	11.80	-19	45,401	-0.04%
2018/06/15	10	11.95	38	12.00	12.05	-28	47,574	-0.06%
2018/06/14	0	0.00	17	12.00	11.95	-17	48,910	-0.03%
2018/06/13	0	0.00	52	11.96	12.00	-52	50,199	-0.10%
2018/06/12	31.4	11.90	0	0.00	11.95	31.4	50,460	0.06%
2018/06/11	1	12.00	0	0.00	12.05	1	50,923	0.00%
2018/06/08	0	0.00	43	12.15	12.20	-43	51,662	-0.08%
2018/06/07	4	12.18	0	0.00	12.15	4	55,398	0.01%
2018/06/06	20	12.20	0	0.00	12.20	20	55,413	0.04%
2018/06/05	20	12.20	0	0.00	12.20	20	55,657	0.04%
2018/06/04	0	0.00	2	12.18	12.15	-2	55,709	0.00%
2018/05/31	2	12.00	0	0.00	12.00	2	57,423	0.00%
2018/05/30	11	11.76	0	0.00	12.00	11	57,647	0.02%
2018/05/29	10	11.95	100	12.00	12.00	-90	57,677	-0.16%
2018/05/28	1	11.95	1	12.15	12.00	0	58,851	0.00%
2018/05/25	0	0.00	10	12.10	12.05	-10	60,345	-0.02%
2018/05/24	0	0.00	43.3	12.01	12.05	-43.3	63,994	-0.07%
2018/05/23	5	12.00	21	11.98	12.00	-16	67,302	-0.02%
2018/05/22	0	0.00	10	12.10	12.10	-10	69,073	-0.01%
2018/05/21	30	12.10	252	12.10	12.15	-222	73,667	-0.30%	大賣/鉅額交易
2018/05/18	0	0.00	1	12.15	12.05	-1	74,078	0.00%
2018/05/16	0	0.00	10	12.15	12.20	-10	74,729	-0.01%
2018/05/15	4	12.14	0	0.00	12.10	4	76,455	0.01%
2018/05/14	2	12.25	10	12.25	12.25	-8	76,657	-0.01%
2018/05/11	3.5	12.29	55.6	12.31	12.30	-52.2	76,486	-0.07%
2018/05/10	233	12.36	6	12.46	12.35	227	76,456	0.30%	大買/鉅額交易
2018/05/09	5	12.30	0	0.00	12.25	5	76,055	0.01%
2018/05/08	43	12.24	0	0.00	12.30	43	76,043	0.06%
2018/05/07	5	12.20	10	12.20	12.20	-5	76,149	-0.01%
2018/05/03	10	12.15	20	12.18	12.15	-10	76,250	-0.01%
2018/04/30	8	12.17	25	12.15	12.15	-17	76,843	-0.02%
2018/04/26	6	12.02	1	12.00	11.90	5	76,925	0.01%
2018/04/25	71	12.07	1	12.10	12.05	70	77,387	0.09%
2018/04/23	1	12.50	62	12.48	12.50	-61	76,353	-0.08%
2018/04/20	0	0.00	6	12.18	12.20	-6	74,715	-0.01%
2018/04/19	0	0.00	6	12.10	12.10	-6	74,131	-0.01%
2018/04/18	0	0.00	5	12.00	12.05	-5	74,100	-0.01%
2018/04/17	2	11.85	71	11.89	11.90	-69	74,621	-0.09%
2018/04/16	54	12.00	4	12.00	11.90	50	75,534	0.07%
2018/04/13	4	12.01	1.6	12.06	12.05	2.4	75,648	0.00%
2018/04/12	10	12.05	51	12.10	12.00	-41	76,276	-0.05%
2018/04/11	133	12.10	43	12.04	12.10	90	76,066	0.12%	大買/
2018/04/10	204	11.75	109	11.70	11.70	95	74,583	0.13%	大買/大賣/
2018/04/09	3	11.43	2	11.45	11.50	1	74,250	0.00%
2018/04/03	8	11.35	0	0.00	11.35	8	73,735	0.01%
2018/04/02	6	11.60	6	11.52	11.45	0	73,602	0.00%
2018/03/31	0	0.00	23	11.59	11.55	-23	73,438	-0.03%
2018/03/30	17	11.49	33	11.49	11.50	-16	74,239	-0.02%
2018/03/29	20	11.11	0	0.00	11.05	20	73,396	0.03%
2018/03/28	10	11.35	19	11.38	11.35	-9	72,392	-0.01%
2018/03/27	10.1	11.62	11	11.65	11.60	-0.9	72,344	0.00%
2018/03/26	1	11.35	20	11.30	11.50	-19	72,679	-0.03%
2018/03/23	26	11.35	21	11.15	11.35	5	72,680	0.01%
2018/03/22	28.1	11.54	305	11.75	11.55	-276.9	72,183	-0.38%	大賣/鉅額交易
2018/03/21	33	11.85	26	11.85	11.85	7	70,772	0.01%
2018/03/20	61	11.90	113	11.80	11.80	-52	70,878	-0.07%	大賣/
2018/03/19	23	12.29	83	12.30	12.25	-60	70,252	-0.09%
2018/03/16	1	12.50	24	12.47	12.70	-23	70,388	-0.03%
2018/03/15	6	12.34	49	12.30	12.30	-43	69,300	-0.06%
2018/03/14	19	12.38	6	12.41	12.40	13	69,304	0.02%
2018/03/13	303	12.70	10	12.60	12.60	293	68,713	0.43%	大買/鉅額交易
2018/03/12	76.3	12.46	69.5	12.61	12.70	6.8	68,374	0.01%
2018/03/09	5	11.90	53	11.90	11.90	-48	65,351	-0.07%
2018/03/08	100	12.05	108.4	11.95	11.90	-8.4	65,839	-0.01%	大賣/
2018/03/07	0	0.00	201	11.80	11.85	-201	65,748	-0.31%	大賣/鉅額交易
2018/03/06	2	11.80	88	11.80	11.85	-86	66,140	-0.13%
2018/03/05	7	11.84	102	12.00	11.65	-95	65,921	-0.14%	大賣/
2018/03/02	9	12.00	8	12.00	12.05	1	65,370	0.00%
2018/03/01	112	12.08	411	12.15	12.20	-299	65,118	-0.46%	大買/大賣/鉅額交易
2018/02/27	15	12.02	27.1	11.99	12.05	-12.1	64,192	-0.02%
2018/02/26	208.1	12.14	118	11.97	12.05	90.1	63,188	0.14%	大買/大賣/
2018/02/23	189	12.15	70	12.17	12.05	119	62,146	0.19%	大買/鉅額交易
2018/02/22	187	11.76	620	11.61	11.85	-433	60,587	-0.71%	大買/大賣/鉅額交易
2018/02/21	588	11.16	530	11.17	11.15	58	60,252	0.10%	大買/大賣/
2018/02/12	544	11.03	123	11.00	11.05	421	60,868	0.69%	大買/大賣/鉅額交易
2018/02/09	12	9.98	5	10.00	10.05	7	56,880	0.01%
2018/02/08	0	0.00	9	10.23	10.15	-9	56,411	-0.02%
2018/02/07	2	10.25	19	10.24	10.20	-17	56,274	-0.03%
2018/02/06	30	9.91	187	9.94	9.91	-157	55,621	-0.28%	大賣/鉅額交易
2018/02/05	13	10.45	251	10.48	10.50	-238	53,935	-0.44%	大賣/鉅額交易
2018/02/02	0	0.00	11	10.60	10.65	-11	53,585	-0.02%
2018/02/01	17	10.60	0	0.00	10.65	17	53,672	0.03%
2018/01/31	12	10.57	307	10.60	10.70	-295	53,268	-0.55%	大賣/鉅額交易
2018/01/29	11	10.77	1	10.75	10.80	10	52,656	0.02%
2018/01/26	2	10.75	2	10.73	10.80	0	52,344	0.00%
2018/01/25	250	10.75	2	10.80	10.80	248	52,384	0.47%	大買/鉅額交易
2018/01/24	265	10.76	815	10.70	10.75	-550	52,657	-1.04%	大買/大賣/鉅額交易
2018/01/23	1	10.65	0	0.00	10.70	1	52,575	0.00%
2018/01/22	16	10.78	0	0.00	10.75	16	52,998	0.03%
2018/01/19	0	0.00	52.2	10.75	10.80	-52.2	55,073	-0.09%
2018/01/18	55	10.75	9	10.76	10.75	46	55,212	0.08%
2018/01/17	0	0.00	15	10.61	10.60	-15	54,782	-0.03%
2018/01/16	5	10.60	10	10.65	10.70	-5	54,349	-0.01%
2018/01/15	56	10.65	5	10.69	10.65	51	54,272	0.09%
2018/01/12	17	10.56	20	10.56	10.65	-3	54,075	-0.01%
2018/01/11	68.1	10.62	2	10.60	10.55	66.1	53,753	0.12%
2018/01/10	610	10.94	9	10.89	10.85	601	52,985	1.13%	大買/鉅額交易
2018/01/09	303	10.75	3,001	10.77	10.80	-2,698	51,787	-5.21%	大買/大賣/鉅額交易
2018/01/08	11	10.75	1,003	10.75	10.75	-992	51,388	-1.93%	大賣/鉅額交易
2018/01/05	0	0.00	20	10.63	10.60	-20	50,317	-0.04%
2018/01/04	0	0.00	3	10.55	10.60	-3	50,078	-0.01%
2018/01/03	4,001	10.55	0.4	10.50	10.55	4,000.7	50,173	7.97%	大買/鉅額交易
2018/01/02	12	10.54	3	10.53	10.50	9	49,878	0.02%