新光金 (2888)-群益金鼎-中山券商分點個股進出

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－群益金鼎-中山券商分點個股進出

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

群益金鼎-中山券商分點個股進出
群益金鼎-中山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	87	9.00	9.00	-87	46,982	-0.19%
2024/05/27	1	8.81	0	0.00	8.79	1	46,765	0.00%
2024/05/24	1	8.79	0	0.00	8.78	1	47,005	0.00%
2024/05/23	3.2	8.81	0	0.00	8.81	3.2	46,982	0.01%
2024/05/22	14	8.97	10	8.97	8.95	4	46,707	0.01%
2024/05/21	0.2	8.92	33.1	8.91	8.92	-32.9	46,506	-0.07%
2024/05/20	3	9.02	5	9.06	9.04	-2	46,029	0.00%
2024/05/16	213	9.02	12	9.04	9.05	201	45,805	0.44%	大買/鉅額交易
2024/05/15	0	0.00	2	9.03	9.03	-2	45,680	0.00%
2024/05/14	2	8.92	0	0.00	8.93	2	45,203	0.00%
2024/05/13	5	9.03	45	8.99	8.99	-40	44,780	-0.09%
2024/05/10	10	9.04	3	9.02	9.07	7	44,245	0.02%
2024/05/09	14	9.07	102	9.11	8.86	-88	43,059	-0.20%	大賣/
2024/05/08	0	0.00	10	8.96	8.93	-10	41,563	-0.02%
2024/05/07	16	8.90	0	0.00	8.84	16	41,016	0.04%
2024/05/06	6	9.07	15	8.96	8.95	-9	40,372	-0.02%
2024/05/03	15	8.67	30	8.77	8.66	-15	37,880	-0.04%
2024/05/02	11	8.62	12	8.63	8.66	-1	36,918	0.00%
2024/04/30	5	8.63	8	8.67	8.63	-3	36,501	-0.01%
2024/04/29	8	8.68	18	8.62	8.76	-10	35,706	-0.03%
2024/04/24	0	0.00	2	8.41	8.39	-2	34,132	-0.01%
2024/04/23	16	8.35	11	8.35	8.37	5	34,449	0.01%
2024/04/22	1	8.25	0	0.00	8.26	1	34,525	0.00%
2024/04/19	2	8.05	140	8.07	8.07	-138	34,855	-0.40%	大賣/鉅額交易
2024/04/18	20	8.18	7	8.18	8.22	13	34,799	0.04%
2024/04/17	10	8.09	0	0.00	8.12	10	34,774	0.03%
2024/04/16	7	8.09	14	8.06	8.05	-7	34,753	-0.02%
2024/04/12	6	8.26	2	8.28	8.26	4	34,176	0.01%
2024/04/11	22	8.38	7	8.36	8.36	15	33,823	0.04%
2024/04/10	192	8.42	20	8.43	8.39	172	33,514	0.51%	大買/鉅額交易
2024/04/03	10	8.03	5	8.04	8.03	5	31,801	0.02%
2024/04/02	3	8.09	3	8.08	8.07	0	31,732	0.00%
2024/04/01	0	0.00	1	8.09	8.12	-1	31,792	0.00%
2024/03/29	1	8.08	4	8.09	8.07	-3	31,883	-0.01%
2024/03/28	0	0.00	6	8.08	8.06	-6	31,804	-0.02%
2024/03/27	5	8.10	1	8.12	8.12	4	31,321	0.01%
2024/03/26	0	0.00	1	8.09	8.08	-1	31,237	0.00%
2024/03/25	5	8.10	0	0.00	8.08	5	31,263	0.02%
2024/03/22	4	8.10	0	0.00	8.13	4	31,364	0.01%
2024/03/20	5	8.05	0	0.00	8.03	5	31,175	0.02%
2024/03/19	57	8.13	0	0.00	8.12	57	30,743	0.19%
2024/03/15	51	8.32	0	0.00	8.38	51	29,970	0.17%
2024/03/14	3	8.39	1	8.42	8.42	2	30,030	0.01%
2024/03/13	4	8.31	5	8.33	8.31	-1	29,746	0.00%
2024/03/11	1	8.25	3	8.23	8.25	-2	29,530	-0.01%
2024/03/08	7	8.21	0	0.00	8.18	7	29,363	0.02%
2024/03/07	0	0.00	6	8.15	8.12	-6	28,848	-0.02%
2024/03/06	20	8.12	3	8.17	8.20	17	28,842	0.06%
2024/03/05	11	8.14	3	8.20	8.10	8	28,944	0.03%
2024/03/04	7	8.20	0	0.00	8.18	7	28,494	0.02%
2024/02/29	0	0.00	5	8.25	8.29	-5	28,403	-0.02%
2024/02/27	6	8.32	0	0.00	8.25	6	28,829	0.02%
2024/02/26	8	8.33	0	0.00	8.31	8	28,398	0.03%
2024/02/23	2	8.35	0	0.00	8.33	2	28,338	0.01%
2024/02/22	1	8.41	0	0.00	8.41	1	28,649	0.00%
2024/02/21	1	8.38	0	0.00	8.39	1	28,704	0.00%
2024/02/20	7	8.41	25	8.40	8.41	-18	28,700	-0.06%
2024/02/19	1	8.30	13	8.37	8.47	-12	28,765	-0.04%
2024/02/16	1	8.32	0	0.00	8.30	1	28,875	0.00%
2024/02/05	2	8.39	0	0.00	8.41	2	28,268	0.01%
2024/02/02	0	0.00	0.4	8.43	8.45	-0.4	28,107	0.00%
2024/02/01	0	0.00	6	8.47	8.48	-6	28,014	-0.02%
2024/01/31	6	8.47	0	0.00	8.40	6	27,929	0.02%
2024/01/30	0	0.00	25.9	8.51	8.52	-25.9	27,756	-0.09%
2024/01/26	5	8.61	5	8.62	8.62	0	27,779	0.00%
2024/01/24	0	0.00	0.3	8.52	8.51	-0.3	27,600	0.00%
2024/01/19	1	8.30	0	0.00	8.42	1	27,456	0.00%
2024/01/18	1	8.37	0	0.00	8.35	1	27,164	0.00%
2024/01/17	4	8.51	0	0.00	8.45	4	26,562	0.02%
2024/01/16	13	8.64	1	8.60	8.60	12	25,617	0.05%
2024/01/12	0	0.00	17	8.89	8.92	-17	25,042	-0.07%
2024/01/11	3	8.81	2	8.84	8.83	1	24,611	0.00%
2024/01/09	10	8.78	0	0.00	8.72	10	24,463	0.04%
2024/01/08	3	8.82	0	0.00	8.81	3	24,350	0.01%
2024/01/05	0	0.00	20	8.77	8.75	-20	24,187	-0.08%
2024/01/04	1	8.73	0	0.00	8.71	1	24,636	0.00%
2024/01/02	0	0.00	0.2	8.81	8.84	-0.2	24,558	0.00%
2023/12/28	10	8.88	11.1	8.88	8.88	-1.1	25,290	0.00%
2023/12/27	0	0.00	2	8.85	8.87	-2	25,500	-0.01%
2023/12/26	1	8.78	0	0.00	8.77	1	25,423	0.00%
2023/12/21	0.1	8.72	0	0.00	8.70	0.1	25,525	0.00%
2023/12/19	1	8.70	0	0.00	8.68	1	25,529	0.00%
2023/12/18	1	8.77	2	8.81	8.77	-1	25,942	0.00%
2023/12/15	0	0.00	31	8.86	8.83	-31	26,174	-0.12%
2023/12/13	5	8.66	1	8.66	8.66	4	25,700	0.02%
2023/12/12	1	8.66	0	0.00	8.68	1	26,086	0.00%
2023/12/11	14	8.60	12	8.66	8.71	2	26,011	0.01%
2023/12/08	1	8.81	1	8.81	8.84	0	25,361	0.00%
2023/12/07	1	8.84	0	0.00	8.83	1	25,319	0.00%
2023/12/05	1	8.85	0	0.00	8.88	1	25,961	0.00%
2023/12/04	0	0.00	21	8.95	8.95	-21	25,904	-0.08%
2023/12/01	7	8.93	0	0.00	8.94	7	26,188	0.03%
2023/11/30	2	9.02	0	0.00	9.01	2	25,964	0.01%
2023/11/28	6	9.07	0	0.00	9.05	6	26,005	0.02%
2023/11/27	0	0.00	10	9.14	9.03	-10	26,276	-0.04%
2023/11/24	17.4	9.12	8	9.14	9.09	9.4	26,208	0.04%
2023/11/21	0	0.00	23	9.12	9.10	-23	26,275	-0.09%
2023/11/15	1	8.96	0	0.00	9.00	1	25,988	0.00%
2023/11/10	3	8.91	0	0.00	8.92	3	26,559	0.01%
2023/11/08	0	0.00	2	8.96	8.97	-2	28,272	-0.01%
2023/11/03	0	0.00	2.5	8.91	8.98	-2.5	31,535	-0.01%
2023/10/31	1	8.71	0	0.00	8.69	1	33,107	0.00%
2023/10/27	1	8.81	0	0.00	8.78	1	35,554	0.00%
2023/10/26	1	8.80	0	0.00	8.78	1	37,735	0.00%
2023/10/25	1	8.86	2	8.89	8.88	-1	39,039	0.00%
2023/10/20	8	8.81	0	0.00	8.80	8	44,813	0.02%
2023/10/19	1	8.97	0	0.00	8.97	1	44,338	0.00%
2023/10/16	1	9.06	0	0.00	9.07	1	44,925	0.00%
2023/10/13	10	9.12	0	0.00	9.12	10	45,765	0.02%
2023/10/12	15	9.20	0	0.00	9.20	15	47,303	0.03%
2023/10/04	2	8.97	0	0.00	8.94	2	48,230	0.00%
2023/10/03	5	9.10	0	0.00	9.07	5	47,944	0.01%
2023/10/02	2	9.22	6	9.23	9.19	-4	48,083	-0.01%
2023/09/27	3	9.17	0	0.00	9.17	3	48,559	0.01%
2023/09/26	1	9.22	0	0.00	9.20	1	49,267	0.00%
2023/09/25	2	9.27	0	0.00	9.27	2	49,304	0.00%
2023/09/15	0	0.00	3	9.49	9.52	-3	50,797	-0.01%
2023/09/13	0	0.00	3	9.45	9.44	-3	51,160	-0.01%
2023/09/12	7	9.39	0	0.00	9.44	7	53,059	0.01%
2023/09/11	21	9.38	16	9.41	9.38	5	53,998	0.01%
2023/09/08	15	9.54	0	0.00	9.56	15	54,350	0.03%
2023/09/07	2	9.44	0	0.00	9.46	2	55,842	0.00%
2023/09/05	15	9.58	0	0.00	9.60	15	60,914	0.02%
2023/09/01	0	0.00	1.1	9.53	9.57	-1.1	63,673	0.00%
2023/08/31	0	0.00	1	9.48	9.47	-1	65,101	0.00%
2023/08/30	12	9.58	2	9.55	9.55	10	69,257	0.01%
2023/08/29	0.1	9.47	5	9.50	9.53	-4.9	69,360	-0.01%
2023/08/28	0	0.00	50	9.46	9.43	-50	69,678	-0.07%
2023/08/22	1	9.32	0	0.00	9.33	1	70,944	0.00%
2023/08/18	35	9.32	0	0.00	9.39	35	71,123	0.05%
2023/08/17	5	9.22	3	9.28	9.26	2	71,026	0.00%
2023/08/16	0	0.00	10	9.30	9.31	-10	70,980	-0.01%
2023/08/15	1	9.37	0	0.00	9.29	1	71,147	0.00%
2023/08/14	6	9.43	5	9.49	9.32	1	72,074	0.00%
2023/08/11	116	9.64	5	9.64	9.64	111	71,384	0.16%	大買/鉅額交易
2023/08/10	6	9.86	115	9.87	9.81	-109	70,839	-0.15%	大賣/鉅額交易
2023/08/09	1	9.70	2	9.75	9.71	-1	68,931	0.00%
2023/08/08	0	0.00	10	9.75	9.70	-10	69,377	-0.01%
2023/08/04	0	0.00	32	9.62	9.69	-32	68,644	-0.05%
2023/08/02	23	9.71	24	9.69	9.64	-1	68,067	0.00%
2023/08/01	12	9.72	24	9.77	9.83	-12	66,801	-0.02%
2023/07/31	98	9.64	146	9.68	9.63	-48	65,437	-0.07%	大賣/
2023/07/28	86	9.55	3	9.54	9.58	83	63,414	0.13%
2023/07/27	130	9.52	36	9.67	9.73	94	61,937	0.15%	大買/
2023/07/26	3	9.35	1	9.36	9.38	2	59,018	0.00%
2023/07/24	0	0.00	11	9.12	9.12	-11	56,308	-0.02%
2023/07/21	0	0.00	24	9.15	9.14	-24	56,098	-0.04%
2023/07/19	2	9.13	0	0.00	9.10	2	55,568	0.00%
2023/07/18	3	9.18	7	9.28	9.12	-4	55,284	-0.01%
2023/07/17	43	9.21	7	9.20	9.21	36	54,482	0.07%
2023/07/14	15	9.02	9	9.01	9.03	6	53,020	0.01%
2023/07/13	0	0.00	30	8.93	8.92	-30	52,451	-0.06%
2023/07/12	0	0.00	3	8.92	8.94	-3	52,284	-0.01%
2023/07/11	100	8.92	1	8.90	8.92	99	52,131	0.19%
2023/07/10	0	8.82	0	0.00	8.71	0	51,918	0.00%
2023/07/07	23	8.62	15.1	8.62	8.62	8	51,592	0.02%
2023/07/06	5	8.77	10	8.76	8.76	-5	51,112	-0.01%
2023/07/05	1.1	8.80	0	0.00	8.86	1.1	50,605	0.00%
2023/07/04	4	8.86	0	0.00	8.83	4	50,398	0.01%
2023/07/03	3	8.92	47	8.93	8.93	-44	49,860	-0.09%
2023/06/30	1	8.90	6	8.91	8.90	-5	49,957	-0.01%
2023/06/29	5	9.00	0	0.00	8.96	5	49,752	0.01%
2023/06/28	0	0.00	1	9.00	9.00	-1	49,584	0.00%
2023/06/27	1	9.03	0	0.00	9.00	1	49,266	0.00%
2023/06/26	0	0.00	5.5	9.03	9.03	-5.5	49,108	-0.01%
2023/06/21	0	0.00	3	9.01	9.01	-3	48,729	-0.01%
2023/06/20	2	9.02	2	9.05	9.01	0	48,524	0.00%
2023/06/19	5	9.00	2	9.02	9.01	3	48,293	0.01%
2023/06/16	24	8.87	3	8.86	9.04	21	48,090	0.04%
2023/06/15	6	9.01	13	8.99	8.98	-7	46,600	-0.02%
2023/06/14	8	9.02	12	9.03	9.04	-4	46,331	-0.01%
2023/06/13	34	9.14	1	9.17	9.10	33	46,407	0.07%
2023/06/12	77	9.31	29	9.34	9.29	48	45,455	0.11%
2023/06/09	12	9.01	1	8.99	8.96	11	42,198	0.03%
2023/06/08	20	9.15	197	9.14	9.11	-177	41,306	-0.43%	大賣/鉅額交易
2023/06/07	160	9.21	13	9.25	9.22	147	40,824	0.36%	大買/鉅額交易
2023/06/06	28	9.11	10	9.16	9.03	18	39,210	0.05%
2023/06/05	12	9.09	102.2	9.06	9.14	-90.2	37,597	-0.24%	大賣/
2023/05/31	2	8.61	0	0.00	8.62	2	32,302	0.01%
2023/05/30	9	8.58	0	0.00	8.58	9	31,563	0.03%
2023/05/29	0	0.00	1	8.62	8.63	-1	31,641	0.00%
2023/05/26	3	8.44	0	0.00	8.42	3	31,467	0.01%
2023/05/25	2	8.51	0	0.00	8.45	2	31,133	0.01%
2023/05/24	8	8.50	10	8.54	8.56	-2	30,982	-0.01%
2023/05/23	3	8.66	0	0.00	8.60	3	30,593	0.01%
2023/05/22	1	8.64	1	8.67	8.67	0	30,436	0.00%
2023/05/19	2	8.66	3	8.67	8.66	-1	30,099	0.00%
2023/05/18	0	0.00	18	8.58	8.65	-18	29,542	-0.06%
2023/05/17	0	0.00	15	8.44	8.50	-15	28,265	-0.05%
2023/05/16	0	0.00	10	8.38	8.39	-10	27,703	-0.04%
2023/05/15	0	0.00	24	8.21	8.25	-24	27,519	-0.09%
2023/05/12	14	8.24	6	8.20	8.20	8	27,545	0.03%
2023/05/05	5	8.42	0	0.00	8.44	5	27,063	0.02%
2023/05/02	1	8.38	0	0.00	8.44	1	27,956	0.00%
2023/04/28	1	8.39	0	0.00	8.38	1	28,512	0.00%
2023/04/25	0	0.00	50	8.42	8.40	-50	28,834	-0.17%
2023/04/21	14	8.39	192	8.37	8.38	-178	29,386	-0.61%	大賣/鉅額交易
2023/04/20	2	8.42	0	0.00	8.46	2	29,297	0.01%
2023/04/19	3	8.55	2	8.51	8.49	1	29,639	0.00%
2023/04/18	1	8.55	0	0.00	8.52	1	29,505	0.00%
2023/04/17	0	0.00	8	8.55	8.57	-8	29,678	-0.03%
2023/04/14	0	0.00	242	8.57	8.58	-242	29,507	-0.82%	大賣/鉅額交易
2023/04/13	2	8.46	1	8.53	8.50	1	29,317	0.00%
2023/04/12	6	8.55	0	0.00	8.53	6	29,243	0.02%
2023/04/11	0	0.00	5	8.54	8.56	-5	29,337	-0.02%
2023/04/10	6	8.52	1	8.52	8.52	5	29,307	0.02%
2023/04/07	5	8.49	1	8.49	8.50	4	29,289	0.01%
2023/04/06	3	8.42	106	8.42	8.46	-103	29,034	-0.35%	大賣/鉅額交易
2023/03/31	2	8.42	1	8.45	8.42	1	28,774	0.00%
2023/03/30	2	8.40	10	8.39	8.43	-8	28,565	-0.03%
2023/03/29	5	8.43	3	8.42	8.42	2	28,231	0.01%
2023/03/28	10	8.29	6	8.31	8.30	4	27,893	0.01%
2023/03/23	5	8.22	5	8.28	8.29	0	27,958	0.00%
2023/03/22	20	8.23	1	8.23	8.26	19	28,043	0.07%
2023/03/21	15	8.16	10	8.16	8.15	5	28,106	0.02%
2023/03/20	11	8.01	15	7.99	7.99	-4	27,804	-0.01%
2023/03/17	0	0.00	1	8.06	8.02	-1	27,441	0.00%
2023/03/16	5	8.01	22	7.99	8.01	-17	26,704	-0.06%
2023/03/15	8	8.20	50	8.17	8.17	-42	25,834	-0.16%
2023/03/14	5.2	8.24	51	8.23	8.22	-45.8	25,259	-0.18%
2023/03/13	9	8.38	7	8.40	8.40	2	24,627	0.01%
2023/03/10	28	8.59	5	8.55	8.54	23	24,004	0.10%
2023/03/09	0	0.00	7	8.71	8.70	-7	23,518	-0.03%
2023/03/08	1	8.72	0	0.00	8.74	1	24,187	0.00%
2023/03/07	0	0.00	1	8.73	8.77	-1	24,699	0.00%
2023/03/06	1	8.73	0	0.00	8.73	1	24,897	0.00%
2023/03/03	2	8.72	5	8.74	8.73	-3	24,869	-0.01%
2023/03/02	1	8.72	0	0.00	8.71	1	25,186	0.00%
2023/03/01	2	8.77	4	8.78	8.75	-2	25,431	-0.01%
2023/02/24	2	8.83	0	0.00	8.89	2	25,080	0.01%
2023/02/22	1	8.74	0	0.00	8.75	1	24,757	0.00%
2023/02/21	6	8.78	0	0.00	8.79	6	24,864	0.02%
2023/02/20	55	8.78	0	0.00	8.82	55	25,293	0.22%
2023/02/16	0	0.00	20	8.73	8.70	-20	26,130	-0.08%
2023/02/15	1	8.70	0	0.00	8.71	1	27,066	0.00%
2023/02/13	23	8.60	0	0.00	8.62	23	27,484	0.08%
2023/02/10	6	8.65	0	0.00	8.66	6	27,497	0.02%
2023/02/07	11	8.80	0	0.00	8.75	11	27,215	0.04%
2023/02/06	5	8.77	4	8.79	8.75	1	26,965	0.00%
2023/02/03	15	8.87	20	8.84	8.83	-5	26,877	-0.02%
2023/02/02	6	8.93	15	8.93	8.95	-9	26,606	-0.03%
2023/02/01	2	8.96	0	0.00	8.99	2	26,265	0.01%
2023/01/31	3	8.99	20	9.00	8.99	-17	26,286	-0.06%
2023/01/30	21	9.02	3	9.02	9.04	18	26,180	0.07%
2023/01/17	1	8.97	41	8.94	8.97	-40	25,676	-0.16%
2023/01/16	0	0.00	0.4	8.93	8.91	-0.4	25,638	0.00%
2023/01/13	3	8.88	21	8.86	8.90	-18	25,597	-0.07%
2023/01/12	5	8.82	2	8.83	8.82	3	25,834	0.01%
2023/01/11	2	8.82	0	0.00	8.81	2	25,862	0.01%
2023/01/10	1	8.90	10	8.94	8.97	-9	25,663	-0.04%
2023/01/09	0	0.00	6	8.96	8.96	-6	25,997	-0.02%
2023/01/06	2	8.88	2	8.88	8.88	0	25,868	0.00%
2023/01/05	1	8.86	4	8.89	8.88	-3	26,538	-0.01%
2023/01/04	5	8.80	0.2	8.79	8.80	4.8	26,509	0.02%
2023/01/03	2	8.77	0	0.00	8.80	2	26,840	0.01%
2022/12/30	1	8.78	0	0.00	8.77	1	26,879	0.00%
2022/12/29	0	0.00	4	8.71	8.78	-4	26,743	-0.01%
2022/12/28	0	0.00	10	8.78	8.75	-10	26,838	-0.04%
2022/12/27	3	8.78	0	0.00	8.78	3	26,995	0.01%
2022/12/23	2	8.74	0	0.00	8.75	2	27,817	0.01%
2022/12/22	3	8.73	1	8.79	8.80	2	28,372	0.01%
2022/12/20	1	8.77	0	0.00	8.74	1	29,426	0.00%
2022/12/19	7	8.74	6	8.79	8.80	1	29,858	0.00%
2022/12/16	1	8.70	0	0.00	8.85	1	29,722	0.00%
2022/12/12	3	8.62	0	0.00	8.67	3	29,742	0.01%
2022/12/08	1	8.68	0	0.00	8.70	1	30,335	0.00%
2022/12/06	2	8.78	35.7	8.79	8.77	-33.7	30,445	-0.11%
2022/12/05	5	8.84	0	0.00	8.84	5	30,549	0.02%
2022/12/02	1	8.87	0	8.89	8.86	1	30,806	0.00%
2022/12/01	7	8.89	0	0.00	8.90	7	31,231	0.02%
2022/11/30	16	8.82	11	8.86	8.91	5	31,044	0.02%
2022/11/29	51	8.81	26.3	8.84	8.85	24.7	30,398	0.08%
2022/11/28	8	8.70	10.7	8.73	8.73	-2.7	30,087	-0.01%
2022/11/25	1	8.70	1	8.73	8.71	0	30,592	0.00%
2022/11/24	2	8.69	0	0.00	8.73	2	31,224	0.01%
2022/11/23	20	8.69	1	8.70	8.71	19	31,255	0.06%
2022/11/21	2	8.56	0	0.00	8.57	2	31,386	0.01%
2022/11/17	5	8.49	0	0.00	8.50	5	31,376	0.02%
2022/11/16	10.1	8.57	20	8.60	8.51	-9.9	31,344	-0.03%
2022/11/15	2	8.62	12	8.66	8.67	-10	31,073	-0.03%
2022/11/14	1	8.63	0	0.00	8.60	1	30,721	0.00%
2022/11/11	0	0.00	7	8.50	8.53	-7	30,284	-0.02%
2022/11/10	1	8.26	0	0.00	8.30	1	29,659	0.00%
2022/11/09	0	0.00	3	8.27	8.30	-3	29,578	-0.01%
2022/11/07	0	0.00	20	8.15	8.20	-20	29,489	-0.07%
2022/11/03	1	8.06	1	8.05	8.04	0	30,322	0.00%
2022/10/31	20	8.06	0	0.00	8.00	20	31,061	0.06%
2022/10/28	0	0.00	1	8.04	8.05	-1	31,076	0.00%
2022/10/27	1	8.09	1	8.10	8.02	0	31,230	0.00%
2022/10/26	11	8.03	0	0.00	8.01	11	31,279	0.04%
2022/10/25	1.1	7.94	50	7.95	7.95	-48.9	31,326	-0.16%
2022/10/24	9	7.97	0	0.00	7.91	9	31,419	0.03%
2022/10/20	9.1	7.76	6	7.83	8.07	3.1	31,800	0.01%
2022/10/19	3	7.92	0	0.00	7.93	3	31,462	0.01%
2022/10/17	9	7.83	12	7.85	7.88	-3	31,337	-0.01%
2022/10/13	4	7.99	0	0.00	7.96	4	31,567	0.01%
2022/10/12	0	0.00	2	8.09	8.15	-2	30,983	-0.01%
2022/10/11	1	8.14	0	0.00	8.14	1	31,010	0.00%
2022/10/07	0	0.00	1	8.27	8.28	-1	30,992	0.00%
2022/10/06	1	8.26	5	8.28	8.30	-4	31,046	-0.01%
2022/10/05	0	0.00	5	8.22	8.24	-5	31,404	-0.02%
2022/10/04	2.1	8.18	0	0.00	8.12	2.1	31,878	0.01%
2022/10/03	6	8.16	2	8.11	8.09	4	31,750	0.01%
2022/09/30	0	0.00	20	8.22	8.21	-20	31,715	-0.06%
2022/09/29	7	8.23	10	8.22	8.30	-3	31,721	-0.01%
2022/09/28	3	8.15	0	0.00	8.12	3	31,491	0.01%
2022/09/27	8	8.30	0	0.00	8.29	8	31,327	0.03%
2022/09/26	8	8.42	0	0.00	8.34	8	31,649	0.03%
2022/09/23	0	0.00	5	8.53	8.51	-5	32,115	-0.02%
2022/09/22	9	8.47	0	0.00	8.48	9	32,663	0.03%
2022/09/21	1	8.67	0	0.00	8.63	1	32,529	0.00%
2022/09/20	3	8.65	0	0.00	8.69	3	33,538	0.01%
2022/09/19	1	8.71	2	8.71	8.70	-1	34,485	0.00%
2022/09/15	0	0.00	5	8.60	8.60	-5	34,622	-0.01%
2022/09/14	1	8.58	0	0.00	8.57	1	34,857	0.00%
2022/09/13	0	0.00	5	8.74	8.71	-5	35,421	-0.01%
2022/09/12	11	8.66	5	8.71	8.69	6	36,213	0.02%
2022/09/08	0	0.00	2	8.40	8.57	-2	37,092	-0.01%
2022/09/07	9.2	8.39	29	8.39	8.38	-19.8	37,618	-0.05%
2022/09/06	22	8.54	0	0.00	8.51	22	37,689	0.06%
2022/09/05	1	8.51	0	0.00	8.51	1	38,016	0.00%
2022/09/02	3.2	8.54	0	0.00	8.51	3.2	38,767	0.01%
2022/09/01	7.2	8.63	0	0.00	8.61	7.2	39,236	0.02%
2022/08/31	2.1	8.75	0	0.00	8.79	2.1	38,841	0.01%
2022/08/30	4	8.87	0	0.00	8.83	4	39,461	0.01%
2022/08/29	1.1	8.87	20	8.90	8.88	-18.9	42,649	-0.04%
2022/08/26	0.1	9.01	0	0.00	9.01	0.1	47,918	0.00%
2022/08/25	0.2	8.94	0	0.00	8.93	0.2	48,114	0.00%
2022/08/24	3	8.90	0	0.00	8.88	3	48,512	0.01%
2022/08/23	1.1	8.92	0	0.00	8.91	1.1	49,112	0.00%
2022/08/22	1	9.01	3	9.01	9.00	-2	50,360	0.00%
2022/08/18	0.2	8.98	0	0.00	8.96	0.2	51,578	0.00%
2022/08/17	1	9.01	2	9.02	9.04	-1	53,463	0.00%
2022/08/16	0.3	8.94	0	0.00	8.95	0.3	53,651	0.00%
2022/08/11	2	8.90	2	8.92	8.99	0	54,772	0.00%
2022/08/10	1	8.73	12	8.74	8.80	-11	55,062	-0.02%
2022/08/09	0	0.00	1	8.64	8.73	-1	55,541	0.00%
2022/08/08	12.7	8.60	0	0.00	8.61	12.7	56,466	0.02%
2022/08/05	0	0.00	350	8.57	8.59	-350	56,981	-0.61%	大賣/鉅額交易
2022/08/04	0	0.00	5	8.47	8.49	-5	58,067	-0.01%
2022/08/03	17	8.44	0	0.00	8.52	17	58,694	0.03%
2022/08/01	3	8.56	17	8.60	8.65	-14	61,675	-0.02%
2022/07/29	26	8.52	5	8.52	8.55	21	62,617	0.03%
2022/07/28	338	8.50	0	0.00	8.51	338	63,549	0.53%	大買/鉅額交易
2022/07/27	0.1	8.42	0	0.00	8.42	0.1	65,552	0.00%
2022/07/26	12.1	8.52	10	8.52	8.52	2.1	65,626	0.00%
2022/07/25	2	8.49	0	0.00	8.49	2	66,490	0.00%
2022/07/22	0	0.00	0	8.53	8.47	0	68,067	0.00%
2022/07/21	3	8.36	0	0.00	8.46	3	69,959	0.00%
2022/07/19	1	8.50	0	0.00	8.52	1	70,859	0.00%
2022/07/18	6	8.42	6	8.44	8.47	0	72,872	0.00%
2022/07/15	4	8.35	0	0.00	8.33	4	74,374	0.01%
2022/07/14	1	8.40	0	0.00	8.49	1	79,413	0.00%
2022/07/13	1	8.43	41	8.39	8.43	-40	79,976	-0.05%
2022/07/12	4.1	8.23	0	0.00	8.20	4.1	80,388	0.01%
2022/07/11	1	8.42	0	0.00	8.45	1	80,410	0.00%
2022/07/08	10	8.51	0	0.00	8.51	10	81,294	0.01%
2022/07/07	7	8.37	0	0.00	8.51	7	81,778	0.01%
2022/07/06	5	8.41	39	8.41	8.43	-34	82,277	-0.04%
2022/07/05	1	8.52	1	8.56	8.52	0	83,653	0.00%
2022/07/04	15	8.35	20	8.34	8.33	-5	84,107	-0.01%
2022/07/01	23	8.63	3	8.58	8.50	20	86,184	0.02%
2022/06/30	0	0.00	5	8.79	8.76	-5	87,110	-0.01%
2022/06/29	0	0.00	20	8.87	8.90	-20	90,879	-0.02%
2022/06/28	31	8.86	10	8.88	8.92	21	92,317	0.02%
2022/06/27	15	9.24	2	9.24	9.23	13	91,803	0.01%
2022/06/24	0	0.00	5	9.20	9.17	-5	91,209	-0.01%
2022/06/23	4	9.06	40	9.04	9.07	-36	91,297	-0.04%
2022/06/22	1	9.15	0	0.00	9.10	1	91,643	0.00%
2022/06/21	56	9.16	0	0.00	9.14	56	91,689	0.06%
2022/06/20	8	8.98	10	8.94	8.94	-2	92,378	0.00%
2022/06/17	5	9.01	7	9.06	9.07	-2	91,737	0.00%
2022/06/16	3	9.17	0	0.00	9.10	3	91,466	0.00%
2022/06/14	4	9.18	1	9.15	9.22	3	93,094	0.00%
2022/06/13	5.2	9.17	4	9.21	9.16	1.2	93,345	0.00%
2022/06/10	19	9.35	10	9.37	9.38	9	93,130	0.01%
2022/06/09	11	9.59	0	0.00	9.61	11	92,708	0.01%
2022/06/08	7	9.57	20	9.58	9.55	-13	93,020	-0.01%
2022/06/07	91	9.73	63	9.66	9.61	28	92,692	0.03%
2022/06/06	28	9.62	53	9.64	9.87	-25	90,564	-0.03%
2022/06/02	5	9.16	0	0.00	9.15	5	87,021	0.01%
2022/05/31	1	9.20	0	0.00	9.27	1	90,894	0.00%
2022/05/30	16	9.16	24	9.16	9.26	-8	91,438	-0.01%
2022/05/27	10	8.92	5	8.91	8.95	5	92,655	0.01%
2022/05/26	38	8.77	0	0.00	8.78	38	95,550	0.04%
2022/05/25	23.1	8.72	10	8.79	8.76	13.1	96,315	0.01%
2022/05/24	2.1	8.90	1	8.92	8.89	1.1	96,368	0.00%
2022/05/23	5.2	8.94	24	8.95	8.92	-18.8	96,608	-0.02%
2022/05/19	8.3	8.97	10	9.00	8.98	-1.7	100,088	0.00%
2022/05/18	4	9.11	12	9.06	9.13	-8	105,301	-0.01%
2022/05/17	4	8.91	0	0.00	8.90	4	105,733	0.00%
2022/05/16	12.2	8.88	13	8.92	8.85	-0.8	105,524	0.00%
2022/05/13	2	8.98	2	8.99	9.00	0	104,882	0.00%
2022/05/12	8.1	8.98	13	8.98	8.90	-4.9	105,292	0.00%
2022/05/11	15.1	9.09	0	0.00	9.08	15.1	104,676	0.01%
2022/05/10	17	9.16	6	9.04	9.18	11	104,444	0.01%
2022/05/09	32.4	9.19	690	9.28	9.09	-657.6	103,961	-0.63%	大賣/鉅額交易
2022/05/06	12.5	9.50	0	0.00	9.47	12.5	103,018	0.01%
2022/05/05	16.3	9.65	9	9.68	9.61	7.3	103,451	0.01%
2022/05/04	39	9.65	6	9.69	9.62	33	103,327	0.03%
2022/05/03	12.1	9.78	2	9.78	9.75	10.1	102,977	0.01%
2022/04/29	1	9.86	19	9.85	9.83	-18	104,036	-0.02%
2022/04/28	22	9.68	1	9.76	9.76	21	105,207	0.02%
2022/04/27	40.2	9.78	24	9.79	9.77	16.2	104,920	0.02%
2022/04/26	457	10.00	12	10.00	9.98	445	106,171	0.42%	大買/鉅額交易
2022/04/25	78.9	10.00	6	10.03	10.00	72.9	107,994	0.07%
2022/04/22	23	10.08	0	0.00	10.10	23	109,298	0.02%
2022/04/21	66	10.05	35	10.04	10.05	31	114,516	0.03%
2022/04/20	141	10.04	0	0.00	10.15	141	122,219	0.12%	大買/鉅額交易
2022/04/19	15	10.52	11	10.54	10.35	4	121,474	0.00%
2022/04/18	14	10.31	12	10.38	10.30	2	124,123	0.00%
2022/04/15	29	10.56	1	10.55	10.55	28	124,016	0.02%
2022/04/14	5	10.72	0	0.00	10.65	5	124,626	0.00%
2022/04/12	6	10.83	11	10.85	10.80	-5	123,930	0.00%
2022/04/11	3	10.98	52	10.96	10.95	-49	123,577	-0.04%
2022/04/08	6	11.12	0	0.00	11.15	6	122,956	0.00%
2022/04/07	82	11.14	37	10.99	11.00	45	122,933	0.04%
2022/04/06	11	11.29	6	11.28	11.30	5	122,221	0.00%
2022/04/01	26.4	11.16	50	11.27	11.25	-23.7	121,582	-0.02%
2022/03/31	16	10.84	10	10.85	10.80	6	117,693	0.01%
2022/03/30	7	10.70	4	10.80	10.75	3	117,652	0.00%
2022/03/29	10	10.60	0	0.00	10.60	10	117,127	0.01%
2022/03/28	0	0.00	12	10.60	10.70	-12	116,788	-0.01%
2022/03/25	4	10.66	11	10.66	10.65	-7	116,361	-0.01%
2022/03/24	1	10.80	1	10.85	10.85	0	116,053	0.00%
2022/03/23	39	10.83	3	10.80	10.90	36	116,385	0.03%
2022/03/22	3	10.55	2	10.55	10.60	1	115,391	0.00%
2022/03/21	10	10.65	0	0.00	10.65	10	115,277	0.01%
2022/03/18	14	10.51	10	10.40	10.60	4	115,180	0.00%
2022/03/17	6	10.35	0	0.00	10.35	6	113,891	0.01%
2022/03/16	13	10.17	6	10.15	10.20	7	113,947	0.01%
2022/03/14	10	10.05	3	10.00	10.05	7	114,022	0.01%
2022/03/11	1	10.00	0	0.00	10.05	1	114,637	0.00%
2022/03/10	17	10.04	16	10.13	10.15	1	114,711	0.00%
2022/03/09	26.7	9.93	10	9.87	9.87	16.7	114,387	0.01%
2022/03/08	22.2	9.89	14	9.88	9.86	8.2	114,269	0.01%
2022/03/07	54	10.01	28	9.99	10.00	26	113,942	0.02%
2022/03/04	6	10.65	30	10.60	10.55	-24	111,921	-0.02%
2022/03/03	15	10.80	0	0.00	10.80	15	112,655	0.01%
2022/03/02	33	10.66	0	0.00	10.70	33	114,544	0.03%
2022/03/01	46	10.92	35	10.88	10.95	11	113,290	0.01%
2022/02/25	12	11.12	3	11.23	11.25	9	112,253	0.01%
2022/02/24	10	11.19	90	11.13	11.20	-80	112,356	-0.07%
2022/02/23	6	11.43	2	11.43	11.45	4	112,804	0.00%
2022/02/22	30	11.42	30	11.45	11.45	0	116,142	0.00%
2022/02/21	5.5	11.75	0	0.00	11.75	5.5	121,623	0.00%
2022/02/18	92	11.79	119.1	11.89	11.90	-27.1	126,751	-0.02%	大賣/
2022/02/17	2	11.50	17	11.42	11.55	-15	121,835	-0.01%
2022/02/16	30	11.35	0	0.00	11.35	30	121,729	0.02%
2022/02/15	2	11.35	0	0.00	11.25	2	122,904	0.00%
2022/02/14	6	11.29	121	11.27	11.30	-115	122,691	-0.09%	大賣/鉅額交易
2022/02/11	8	11.40	9	11.44	11.50	-1	122,022	0.00%
2022/02/10	6	11.39	3	11.35	11.40	3	121,802	0.00%
2022/02/09	5	11.40	5.1	11.37	11.40	-0.1	121,704	0.00%
2022/02/08	12	11.38	5	11.40	11.40	7	121,333	0.01%
2022/02/07	3	11.30	4	11.30	11.40	-1	120,173	0.00%
2022/01/26	2	11.08	12	11.05	11.05	-10	118,572	-0.01%
2022/01/25	42	10.96	61	11.00	10.95	-19	117,849	-0.02%
2022/01/24	17	11.01	28	11.11	11.10	-11	116,397	-0.01%
2022/01/21	24.9	11.27	100	11.38	11.20	-75.1	115,376	-0.07%
2022/01/20	8	11.43	245	11.40	11.50	-237	113,458	-0.21%	大賣/鉅額交易
2022/01/19	37	11.57	33	11.57	11.55	4	112,500	0.00%
2022/01/18	114	11.92	7	11.88	11.85	107	109,667	0.10%	大買/鉅額交易
2022/01/17	4	11.63	18	11.64	11.70	-14	107,383	-0.01%
2022/01/14	446	11.96	545.3	11.67	11.80	-99.3	105,825	-0.09%	大買/大賣/
2022/01/13	352	11.83	94.1	11.75	11.95	257.9	100,023	0.26%	大買/鉅額交易
2022/01/12	29	11.39	73	11.34	11.35	-44	91,373	-0.05%
2022/01/11	132	11.06	37.6	10.95	11.10	94.4	87,740	0.11%	大買/
2022/01/10	6	10.97	0	0.00	10.95	6	87,444	0.01%
2022/01/07	6	10.95	10	10.90	10.90	-4	88,361	0.00%
2022/01/06	6	10.81	0	0.00	10.80	6	87,698	0.01%
2022/01/05	7	10.85	0	0.00	10.90	7	87,029	0.01%
2022/01/04	41	10.77	3	10.80	10.85	38	87,061	0.04%
2022/01/03	10.2	10.81	18	10.92	10.80	-7.8	87,189	-0.01%
2021/12/30	53	11.03	31.2	11.03	11.05	21.8	86,491	0.03%
2021/12/29	4	11.00	17	11.08	11.10	-13	85,836	-0.02%
2021/12/28	8	10.86	21	10.87	10.90	-13	84,314	-0.02%
2021/12/24	0.2	10.70	36	10.76	10.70	-35.8	83,679	-0.04%
2021/12/23	5	10.55	1.2	10.56	10.60	3.8	82,369	0.00%
2021/12/22	1	10.50	0	0.00	10.50	1	82,978	0.00%
2021/12/21	0	0.00	5	10.50	10.55	-5	82,935	-0.01%
2021/12/20	3	10.50	2.4	10.50	10.55	0.6	83,009	0.00%
2021/12/17	20	10.65	2	10.60	10.60	18	82,833	0.02%
2021/12/16	1	10.50	0	0.00	10.50	1	82,471	0.00%
2021/12/15	3	10.45	0	0.00	10.45	3	83,723	0.00%
2021/12/14	18	10.44	11	10.45	10.45	7	84,231	0.01%
2021/12/13	1	10.55	0	0.00	10.60	1	84,470	0.00%
2021/12/10	5	10.70	0	0.00	10.65	5	84,512	0.01%
2021/12/09	0	0.00	21.1	10.80	10.85	-21.1	83,952	-0.03%
2021/12/08	3.1	10.80	0	0.00	10.80	3.1	84,299	0.00%
2021/12/07	12	10.72	7	10.74	10.80	5	84,447	0.01%
2021/12/06	2	10.58	6	10.60	10.60	-4	83,682	0.00%
2021/12/03	22	10.55	6	10.55	10.55	16	83,380	0.02%
2021/12/02	3	10.47	5	10.46	10.45	-2	82,816	0.00%
2021/12/01	3	10.55	4.7	10.61	10.65	-1.7	81,790	0.00%
2021/11/30	71	10.64	30	10.59	10.55	41	80,510	0.05%
2021/11/29	32	10.64	4	10.70	10.65	28	80,154	0.03%
2021/11/26	54	11.05	386	11.09	10.85	-332	78,434	-0.42%	大賣/鉅額交易
2021/11/25	11	11.35	10.5	11.30	11.30	0.5	76,979	0.00%
2021/11/24	11.1	11.53	32.2	11.54	11.40	-21.1	78,372	-0.03%
2021/11/23	77	11.30	9	11.25	11.25	68	77,058	0.09%
2021/11/22	61.8	11.39	43.4	11.39	11.40	18.4	76,083	0.02%
2021/11/19	95.8	11.27	299	11.22	11.25	-203.2	75,927	-0.27%	大賣/鉅額交易
2021/11/18	743.1	11.41	59	11.35	11.55	684.1	72,242	0.95%	大買/鉅額交易
2021/11/17	12	10.65	44.1	10.50	10.85	-32.1	63,998	-0.05%
2021/11/16	10	10.05	38	10.01	10.15	-28	57,933	-0.05%
2021/11/15	3	10.08	46	10.09	10.10	-43	57,660	-0.07%
2021/11/12	1	10.00	23	9.97	10.00	-22	56,650	-0.04%
2021/11/11	3	9.83	0	0.00	9.88	3	55,575	0.01%
2021/11/10	3	9.86	0	0.00	9.86	3	56,297	0.01%
2021/11/08	2	9.81	0	0.00	9.83	2	55,968	0.00%
2021/11/05	1	9.69	3	9.73	9.73	-2	56,313	0.00%
2021/11/04	0	0.00	1	9.78	9.74	-1	56,324	0.00%
2021/11/01	10	9.77	0	0.00	9.77	10	57,074	0.02%
2021/10/29	41.2	9.78	0	0.00	9.81	41.2	56,846	0.07%
2021/10/28	0	0.00	1	9.87	9.87	-1	56,623	0.00%
2021/10/27	1	9.91	10	9.90	9.90	-9	56,701	-0.02%
2021/10/26	0	0.00	10	9.91	9.92	-10	57,272	-0.02%
2021/10/25	1	9.78	0	0.00	9.88	1	58,226	0.00%
2021/10/22	35	9.81	15	9.79	9.83	20	59,234	0.03%
2021/10/21	5	9.91	15.2	9.95	9.91	-10.2	59,647	-0.02%
2021/10/20	0	0.00	6.1	9.86	9.87	-6.1	59,855	-0.01%
2021/10/19	30	9.80	13	9.83	9.80	17	59,675	0.03%
2021/10/18	52	9.83	121.4	9.78	9.81	-69.4	59,479	-0.12%	大賣/
2021/10/15	21	9.53	23	9.56	9.57	-2	57,657	0.00%
2021/10/14	10	9.39	27	9.41	9.43	-17	57,196	-0.03%
2021/10/13	1	9.32	0	0.00	9.32	1	58,117	0.00%
2021/10/08	0	0.00	11	9.37	9.35	-11	60,731	-0.02%
2021/10/07	3	9.30	0	0.00	9.29	3	60,611	0.00%
2021/10/06	3	9.22	0	0.00	9.21	3	60,772	0.00%
2021/10/05	12	9.10	10	9.15	9.18	2	62,256	0.00%
2021/10/04	6	9.18	0	0.00	9.18	6	62,483	0.01%
2021/10/01	8	9.22	0	0.00	9.22	8	62,810	0.01%
2021/09/30	20	9.27	2	9.28	9.31	18	62,355	0.03%
2021/09/29	2	9.31	0	0.00	9.29	2	62,379	0.00%
2021/09/28	1	9.39	0	0.00	9.39	1	62,019	0.00%
2021/09/27	3	9.39	0	0.00	9.42	3	62,645	0.00%
2021/09/24	6	9.37	0	0.00	9.35	6	62,712	0.01%
2021/09/22	5	9.25	0	0.00	9.22	5	62,625	0.01%
2021/09/17	6	9.56	0	0.00	9.50	6	61,122	0.01%
2021/09/16	5	9.59	2	9.58	9.60	3	60,848	0.00%
2021/09/15	3	9.47	0	0.00	9.53	3	59,966	0.01%
2021/09/14	1	9.49	0	0.00	9.50	1	59,646	0.00%
2021/09/13	6	9.48	0	0.00	9.49	6	59,775	0.01%
2021/09/10	2	9.44	27	9.48	9.43	-25	60,072	-0.04%
2021/09/09	2	9.25	0	0.00	9.28	2	59,395	0.00%
2021/09/08	3.4	9.30	10.6	9.28	9.28	-7.1	59,375	-0.01%
2021/09/07	0	0.00	0.5	9.34	9.34	-0.5	59,285	0.00%
2021/09/06	1	9.38	0	0.00	9.35	1	59,408	0.00%
2021/09/03	1	9.36	0	0.00	9.38	1	59,926	0.00%
2021/09/02	8.3	9.33	16	9.31	9.28	-7.7	59,924	-0.01%
2021/09/01	2.5	9.47	3	9.44	9.48	-0.5	59,933	0.00%
2021/08/31	3	9.45	10	9.40	9.50	-7	59,682	-0.01%
2021/08/30	21.8	9.46	53	9.47	9.55	-31.2	58,545	-0.05%
2021/08/27	1	9.21	5	9.18	9.24	-4	56,522	-0.01%
2021/08/26	7	9.06	8.9	9.07	9.06	-1.9	55,880	0.00%
2021/08/25	13	9.06	15.2	9.03	9.09	-2.2	56,268	0.00%
2021/08/24	1.1	9.05	0	0.00	9.11	1.1	54,597	0.00%
2021/08/23	12	9.06	0	0.00	9.02	12	55,791	0.02%
2021/08/20	25	8.97	41	8.95	8.94	-16	58,970	-0.03%
2021/08/19	4	9.05	0	0.00	9.02	4	59,406	0.01%
2021/08/17	0	0.00	15	9.13	9.13	-15	59,786	-0.03%
2021/08/16	0	0.00	3	9.13	9.13	-3	59,801	-0.01%
2021/08/13	0	0.00	0.1	9.15	9.13	-0.1	59,403	0.00%
2021/08/12	2	9.22	3	9.20	9.19	-1	59,651	0.00%
2021/08/11	12	9.18	6	9.14	9.17	6	60,401	0.01%
2021/08/10	12	9.10	6	9.13	9.12	6	60,990	0.01%
2021/08/09	2	9.10	2	9.08	9.11	0	62,696	0.00%
2021/08/06	1	9.21	0	0.00	9.19	1	63,090	0.00%
2021/08/02	1	9.15	8	9.22	9.25	-7	72,652	-0.01%
2021/07/30	11	9.24	10	9.20	9.17	1	73,693	0.00%
2021/07/29	53	9.31	0	0.00	9.30	53	73,940	0.07%
2021/07/28	35	9.67	0	0.00	9.67	35	74,013	0.05%
2021/07/27	27	9.81	10	9.82	9.78	17	75,523	0.02%
2021/07/26	3	9.98	3	10.00	9.89	0	75,941	0.00%
2021/07/23	20	9.90	1	9.90	9.90	19	75,652	0.03%
2021/07/22	0	0.00	1	9.79	9.87	-1	76,177	0.00%
2021/07/21	4	9.75	0	0.00	9.69	4	77,249	0.01%
2021/07/20	47	9.85	25	9.83	9.80	22	79,602	0.03%
2021/07/19	20	10.06	26	10.06	10.00	-6	79,711	-0.01%
2021/07/16	11	9.88	32	9.90	10.00	-21	81,172	-0.03%
2021/07/15	1	9.75	0.9	9.75	9.77	0.1	81,136	0.00%
2021/07/14	25	9.65	0	0.00	9.65	25	83,226	0.03%
2021/07/13	2	9.77	20	9.75	9.68	-18	86,314	-0.02%
2021/07/12	1	9.83	36	9.81	9.73	-35	86,508	-0.04%
2021/07/09	1	9.61	27	9.60	9.63	-26	85,676	-0.03%
2021/07/08	23	9.57	10	9.55	9.57	13	85,953	0.02%
2021/07/07	1	9.44	4	9.44	9.46	-3	87,381	0.00%
2021/07/06	6	9.47	0	0.00	9.46	6	89,258	0.01%
2021/07/05	32	9.44	0	0.00	9.45	32	89,891	0.04%
2021/07/02	4	9.45	10	9.46	9.43	-6	89,916	-0.01%
2021/07/01	20	9.51	0	0.00	9.52	20	89,743	0.02%
2021/06/30	2	9.55	1	9.53	9.53	1	90,094	0.00%
2021/06/29	1	9.53	9	9.52	9.51	-8	90,568	-0.01%
2021/06/25	0.5	9.58	1	9.58	9.58	-0.5	92,154	0.00%
2021/06/24	1	9.56	0	0.00	9.55	1	94,138	0.00%
2021/06/23	6	9.54	4	9.53	9.53	2	94,990	0.00%
2021/06/22	10	9.47	12	9.45	9.39	-2	94,946	0.00%
2021/06/21	1	9.42	10	9.34	9.34	-9	94,715	-0.01%
2021/06/18	20	9.51	0	0.00	9.55	20	94,102	0.02%
2021/06/16	1	9.53	2	9.59	9.58	-1	95,621	0.00%
2021/06/15	51	9.55	0	0.00	9.56	51	95,845	0.05%
2021/06/11	0	0.00	6	9.61	9.59	-6	96,394	-0.01%
2021/06/09	6	9.80	0	0.00	9.73	6	96,866	0.01%
2021/06/08	5	9.91	4	9.99	9.90	1	96,755	0.00%
2021/06/07	6.2	9.87	0	0.00	9.92	6.2	99,212	0.01%
2021/06/04	9	9.94	0	0.00	9.99	9	100,457	0.01%
2021/06/03	5	10.02	0	0.00	10.05	5	102,241	0.00%
2021/06/02	1	9.97	4	10.05	10.05	-3	102,110	0.00%
2021/06/01	3	9.98	4	10.08	10.00	-1	101,597	0.00%
2021/05/31	5	10.00	7	10.05	10.05	-2	101,633	0.00%
2021/05/28	0	0.00	36	9.85	9.93	-36	100,461	-0.04%
2021/05/27	3	9.32	4	9.38	9.33	-1	97,519	0.00%
2021/05/26	5	9.44	6	9.45	9.47	-1	97,918	0.00%
2021/05/25	0	0.00	2	9.38	9.44	-2	98,354	0.00%
2021/05/21	7	9.28	6	9.37	9.31	1	98,258	0.00%
2021/05/20	4	9.21	500	9.22	9.17	-496	98,046	-0.51%	大賣/鉅額交易
2021/05/19	511	9.24	9	9.18	9.24	502	98,111	0.51%	大買/鉅額交易
2021/05/18	1	9.18	28.1	9.13	9.29	-27.1	97,993	-0.03%
2021/05/17	11.5	8.91	3	8.93	8.81	8.5	97,483	0.01%
2021/05/14	12	9.36	48.2	9.28	9.28	-36.2	95,538	-0.04%
2021/05/13	25.2	9.34	105	9.26	9.27	-79.9	94,582	-0.08%	大賣/
2021/05/12	138	9.81	4	9.61	9.40	134	92,992	0.14%	大買/鉅額交易
2021/05/11	74	10.15	114	10.10	10.00	-40	89,463	-0.04%	大賣/
2021/05/10	9	10.19	21	10.25	10.30	-12	86,668	-0.01%
2021/05/07	3	10.10	60	10.10	10.05	-57	85,120	-0.07%
2021/05/06	14	10.02	10	9.99	9.98	4	84,287	0.00%
2021/05/05	9	9.89	13	9.98	9.85	-4	83,213	0.00%
2021/05/04	116	9.76	505	9.83	9.68	-389	81,905	-0.47%	大買/大賣/鉅額交易
2021/05/03	7	10.08	0	0.00	10.00	7	79,272	0.01%
2021/04/29	9	10.08	31	10.20	10.10	-22	78,080	-0.03%
2021/04/28	4	10.20	0	0.00	10.15	4	77,001	0.01%
2021/04/27	16	10.24	581	10.28	10.25	-565	76,731	-0.74%	大賣/鉅額交易
2021/04/26	33	10.40	6	10.29	10.40	27	75,080	0.04%
2021/04/23	609	10.00	6	10.05	10.00	603	72,168	0.84%	大買/鉅額交易
2021/04/22	10	10.00	2	10.10	9.98	8	71,353	0.01%
2021/04/21	4	9.98	41	10.00	10.00	-37	68,511	-0.05%
2021/04/20	564	10.24	59	10.23	10.15	505	66,502	0.76%	大買/鉅額交易
2021/04/19	81	10.00	39.1	9.90	10.10	41.9	64,511	0.06%
2021/04/16	6	9.44	3	9.43	9.50	3	62,155	0.00%
2021/04/15	8	9.41	68	9.43	9.44	-60	62,566	-0.10%
2021/04/14	11	9.29	5	9.29	9.27	6	62,395	0.01%
2021/04/13	34	9.49	7	9.46	9.36	27	61,991	0.04%
2021/04/12	5	9.27	23	9.23	9.34	-18	60,401	-0.03%
2021/04/09	8	9.09	8	9.15	9.09	0	58,929	0.00%
2021/04/08	1	8.99	0	0.00	9.00	1	59,578	0.00%
2021/04/06	11.5	9.05	1	9.07	9.05	10.5	61,686	0.02%
2021/04/01	5	9.14	54	9.16	9.10	-49	61,347	-0.08%
2021/03/31	3	9.08	8	9.11	9.15	-5	60,881	-0.01%
2021/03/30	13	9.05	11	9.10	9.06	2	59,968	0.00%
2021/03/29	3	9.06	11	8.98	9.08	-8	58,889	-0.01%
2021/03/25	0.9	8.78	5	8.75	8.79	-4.1	56,151	-0.01%
2021/03/24	5	8.72	0	0.00	8.71	5	55,816	0.01%
2021/03/23	2	8.71	0	0.00	8.70	2	55,571	0.00%
2021/03/22	5	8.68	30	8.60	8.69	-25	55,282	-0.05%
2021/03/19	14	8.62	8	8.71	8.63	6	55,307	0.01%
2021/03/18	0	0.00	50	8.82	8.76	-50	54,000	-0.09%
2021/03/17	20	8.83	0	0.00	8.80	20	54,124	0.04%
2021/03/16	6	8.89	1	8.90	8.90	5	54,070	0.01%
2021/03/15	0	0.00	26	8.93	8.92	-26	53,958	-0.05%
2021/03/12	12	8.82	2	8.86	8.85	10	54,847	0.02%
2021/03/11	65	8.93	124	8.92	8.84	-59	55,422	-0.11%	大賣/
2021/03/10	21	8.74	34	8.76	8.76	-13	53,354	-0.02%
2021/03/09	12	8.52	2	8.64	8.67	10	51,887	0.02%
2021/03/08	0	0.00	5	8.31	8.34	-5	49,699	-0.01%
2021/03/05	7	8.26	0	0.00	8.26	7	49,596	0.01%
2021/03/04	20.2	8.29	0	0.00	8.31	20.2	50,366	0.04%
2021/03/02	0	0.00	3	8.39	8.31	-3	49,985	-0.01%
2021/02/26	4.2	8.31	0	0.00	8.29	4.2	49,742	0.01%
2021/02/25	10.4	8.44	4	8.44	8.44	6.4	48,501	0.01%
2021/02/24	3	8.35	0	0.00	8.29	3	47,987	0.01%
2021/02/23	1	8.31	1	8.36	8.34	0	47,471	0.00%
2021/02/22	1	8.27	0	0.00	8.27	1	46,961	0.00%
2021/02/19	2	8.26	6	8.24	8.24	-4	46,772	-0.01%
2021/02/18	11	8.30	0	0.00	8.32	11	46,513	0.02%
2021/02/17	2	8.24	0	0.00	8.25	2	46,103	0.00%
2021/02/05	1	8.18	0	0.00	8.18	1	45,567	0.00%
2021/02/03	9	8.16	0	0.00	8.17	9	48,358	0.02%
2021/02/01	0	0.00	2	8.14	8.13	-2	49,661	0.00%
2021/01/29	31	8.09	2	8.10	8.05	29	49,653	0.06%
2021/01/28	16	8.17	10	8.17	8.14	6	48,844	0.01%
2021/01/27	2	8.22	0	0.00	8.21	2	48,340	0.00%
2021/01/26	12	8.21	0	0.00	8.21	12	48,367	0.02%
2021/01/22	15	8.24	0	0.00	8.23	15	48,506	0.03%
2021/01/21	2	8.32	49	8.38	8.30	-47	48,312	-0.10%
2021/01/20	20.2	8.39	0	0.00	8.30	20.2	48,062	0.04%
2021/01/19	2	8.50	0	0.00	8.49	2	47,207	0.00%
2021/01/18	14	8.46	0	0.00	8.48	14	47,343	0.03%
2021/01/15	21	8.58	0	0.00	8.55	21	46,811	0.04%
2021/01/13	90	8.66	5	8.65	8.66	85	46,187	0.18%
2021/01/12	20	8.62	1	8.64	8.61	19	45,875	0.04%
2021/01/11	13	8.77	0	0.00	8.74	13	45,172	0.03%
2021/01/08	3	8.82	18	8.69	8.84	-15	44,067	-0.03%
2021/01/07	0	0.00	5	8.63	8.66	-5	43,172	-0.01%
2021/01/06	1	8.78	3	8.78	8.64	-2	42,593	0.00%
2021/01/05	0	0.00	1	8.78	8.77	-1	41,907	0.00%
2021/01/04	0	0.00	20	8.70	8.70	-20	41,518	-0.05%
2020/12/31	95	8.91	20	8.82	8.81	75	40,910	0.18%
2020/12/30	21	8.85	35	8.80	8.87	-14	39,389	-0.04%
2020/12/29	4	8.57	8	8.57	8.56	-4	37,276	-0.01%
2020/12/28	10	8.50	0	0.00	8.52	10	37,084	0.03%
2020/12/25	1	8.53	10	8.53	8.52	-9	36,953	-0.02%
2020/12/24	3	8.42	3	8.49	8.48	0	36,928	0.00%
2020/12/22	3	8.52	0	0.00	8.43	3	37,283	0.01%
2020/12/21	1	8.36	0	0.00	8.49	1	38,007	0.00%
2020/12/18	10	8.45	2	8.45	8.44	8	38,525	0.02%
2020/12/17	3	8.42	0	0.00	8.46	3	39,326	0.01%
2020/12/16	21	8.43	0.1	8.42	8.44	20.9	39,858	0.05%
2020/12/15	4	8.36	0	0.00	8.36	4	41,017	0.01%
2020/12/11	5	8.49	3	8.53	8.46	2	41,826	0.00%
2020/12/10	8	8.47	7	8.48	8.46	1	41,306	0.00%
2020/12/09	8	8.54	3	8.59	8.56	5	40,849	0.01%
2020/12/08	10	8.66	0	0.00	8.51	10	41,420	0.02%
2020/12/07	30	8.76	5	8.78	8.76	25	42,219	0.06%
2020/12/04	0	0.00	4	8.66	8.66	-4	41,675	-0.01%
2020/12/03	4	8.60	7	8.60	8.60	-3	41,313	-0.01%
2020/12/02	2	8.59	0	0.00	8.61	2	41,242	0.00%
2020/12/01	3	8.57	0	0.00	8.62	3	41,250	0.01%
2020/11/30	15	8.68	0	0.00	8.59	15	41,229	0.04%
2020/11/27	10	8.70	0	0.00	8.69	10	40,270	0.02%
2020/11/26	10	8.63	0	0.00	8.64	10	39,930	0.03%
2020/11/25	10	8.66	4	8.67	8.63	6	40,791	0.01%
2020/11/24	2	8.65	12	8.66	8.62	-10	40,685	-0.02%
2020/11/23	0	0.00	2	8.64	8.66	-2	40,777	0.00%
2020/11/20	3	8.57	0	8.56	8.58	3	40,806	0.01%
2020/11/17	3	8.57	6	8.60	8.63	-3	41,543	-0.01%
2020/11/16	0	0.00	20	8.61	8.58	-20	41,672	-0.05%
2020/11/13	4	8.54	0	0.00	8.53	4	41,476	0.01%
2020/11/12	1	8.52	5	8.55	8.56	-4	41,318	-0.01%
2020/11/11	0	0.00	83	8.59	8.67	-83	40,600	-0.20%
2020/11/10	7	8.42	19	8.37	8.37	-12	38,459	-0.03%
2020/11/02	5	8.01	0	0.00	8.03	5	40,070	0.01%
2020/10/28	7	8.11	0	0.00	8.11	7	41,991	0.02%
2020/10/26	5	8.19	2	8.19	8.21	3	42,651	0.01%
2020/10/23	47	8.12	0	0.00	8.13	47	42,714	0.11%
2020/10/22	0	0.00	0.4	8.08	8.08	-0.4	43,081	0.00%
2020/10/21	12	8.07	0	0.00	8.06	12	43,421	0.03%
2020/10/20	2.1	8.09	0	0.00	8.10	2.1	43,839	0.00%
2020/10/13	0	0.00	2	8.08	8.11	-2	44,873	0.00%
2020/10/06	0	0.00	100	8.12	8.20	-100	45,616	-0.22%
2020/10/05	0	0.00	1	8.07	8.04	-1	45,516	0.00%
2020/09/29	0	0.00	19	8.04	8.01	-19	45,540	-0.04%
2020/09/25	22	7.90	0	0.00	7.89	22	46,005	0.05%
2020/09/24	39	7.88	0	0.00	7.85	39	45,733	0.09%
2020/09/23	11	8.03	0	0.00	8.06	11	44,757	0.02%
2020/09/22	22	8.14	0	0.00	8.13	22	44,048	0.05%
2020/09/21	100	8.30	0	0.00	8.28	100	43,212	0.23%
2020/09/18	0	0.00	0.1	8.34	8.31	-0.1	42,884	0.00%
2020/09/16	3	8.47	11	8.43	8.47	-8	41,290	-0.02%
2020/09/15	2	8.63	5	8.63	8.62	-3	40,289	-0.01%
2020/09/11	5	8.68	22	8.72	8.62	-17	40,231	-0.04%
2020/09/10	2	8.64	29	8.66	8.65	-27	39,297	-0.07%
2020/09/09	6	8.31	0	0.00	8.36	6	36,884	0.02%
2020/09/07	0	0.00	2	8.44	8.41	-2	36,933	-0.01%
2020/09/02	5	8.30	0	0.00	8.34	5	38,812	0.01%
2020/08/26	0	0.00	3	8.46	8.46	-3	40,019	-0.01%
2020/08/24	3	8.25	0	0.00	8.22	3	39,721	0.01%
2020/08/20	33	8.18	0	0.00	8.18	33	40,183	0.08%
2020/08/19	12	8.41	0	0.00	8.40	12	40,685	0.03%
2020/08/17	7	8.47	0	0.00	8.46	7	40,805	0.02%
2020/08/14	1	8.41	0	0.00	8.41	1	40,753	0.00%
2020/08/13	0.1	8.43	0	0.00	8.43	0.1	40,902	0.00%
2020/08/11	2	8.50	5.6	8.59	8.50	-3.6	41,585	-0.01%
2020/08/10	0	0.00	9	8.50	8.53	-9	40,997	-0.02%
2020/08/07	0	0.00	0	8.15	8.15	0	39,631	0.00%
2020/08/06	1	8.22	24.4	8.21	8.21	-23.4	39,490	-0.06%
2020/08/05	2	8.14	0	0.00	8.16	2	39,496	0.01%
2020/08/04	5	8.48	3	8.50	8.49	2	38,821	0.01%
2020/08/03	4	8.44	0	0.00	8.44	4	38,395	0.01%
2020/07/28	2	8.37	0	0.00	8.38	2	37,791	0.01%
2020/07/24	20	8.53	5	8.51	8.52	15	38,291	0.04%
2020/07/21	4	8.70	0	0.00	8.65	4	38,440	0.01%
2020/07/16	8	8.81	20	8.82	8.80	-12	38,797	-0.03%
2020/07/15	0	0.00	2	8.82	8.79	-2	38,897	-0.01%
2020/07/14	0	0.00	8	8.73	8.71	-8	39,185	-0.02%
2020/07/13	0.5	8.70	0	0.00	8.70	0.5	39,483	0.00%
2020/07/09	4	8.78	34.3	8.78	8.78	-30.3	40,131	-0.08%
2020/07/08	3	8.79	0	0.00	8.78	3	40,662	0.01%
2020/07/01	18	8.60	0	0.00	8.59	18	42,498	0.04%
2020/06/30	0	0.00	8	8.58	8.60	-8	42,764	-0.02%
2020/06/29	4	8.54	0	0.00	8.52	4	43,720	0.01%
2020/06/24	10	8.66	0	0.00	8.66	10	43,946	0.02%
2020/06/19	10	8.63	0	0.00	8.64	10	46,017	0.02%
2020/06/16	11	8.67	0	0.00	8.63	11	48,490	0.02%
2020/06/12	10	8.37	0	0.00	8.53	10	51,696	0.02%
2020/06/11	6	8.89	8	8.68	8.61	-2	52,254	0.00%
2020/06/09	10	8.90	25	8.96	8.96	-15	52,678	-0.03%
2020/06/08	2	8.94	3	8.90	8.94	-1	53,104	0.00%
2020/06/05	15	8.69	3	8.69	8.72	12	52,782	0.02%
2020/06/04	6	8.53	20	8.59	8.58	-14	52,939	-0.03%
2020/06/03	2	8.54	9	8.53	8.56	-7	53,550	-0.01%
2020/06/02	0.8	8.40	1	8.40	8.40	-0.2	53,312	0.00%
2020/06/01	2	8.35	3	8.37	8.35	-1	53,423	0.00%
2020/05/29	0	0.00	1.2	8.32	8.34	-1.2	53,363	0.00%
2020/05/28	10	8.27	170	8.25	8.22	-160	52,836	-0.30%	大賣/鉅額交易
2020/05/27	152	8.34	5	8.41	8.32	147	53,558	0.27%	大買/鉅額交易
2020/05/26	0	0.00	6	8.28	8.33	-6	54,906	-0.01%
2020/05/25	0	0.00	5	8.09	8.15	-5	55,043	-0.01%
2020/05/22	0	0.00	5	8.10	8.10	-5	55,130	-0.01%
2020/05/21	0	0.00	3	8.22	8.22	-3	55,094	-0.01%
2020/05/20	1	8.19	0	0.00	8.17	1	55,123	0.00%
2020/05/19	5	8.17	5.1	8.16	8.17	-0.1	55,017	0.00%
2020/05/18	4	8.09	0	0.00	8.07	4	54,777	0.01%
2020/05/15	12	8.16	0	0.00	8.16	12	54,271	0.02%
2020/05/14	17	8.19	5	8.17	8.16	12	54,149	0.02%
2020/05/13	2	8.28	1	8.26	8.28	1	53,948	0.00%
2020/05/12	15	8.33	0	0.00	8.31	15	54,014	0.03%
2020/05/11	11	8.41	2	8.41	8.39	9	53,966	0.02%
2020/05/08	10	8.35	7	8.36	8.29	3	54,135	0.01%
2020/05/07	19	8.23	0	0.00	8.22	19	53,785	0.04%
2020/05/06	1	8.26	2	8.26	8.23	-1	53,826	0.00%
2020/05/05	3	8.25	0	0.00	8.27	3	54,020	0.01%
2020/05/04	19	8.26	0	0.00	8.27	19	54,374	0.03%
2020/04/30	0	0.00	13	8.52	8.54	-13	54,518	-0.02%
2020/04/29	3	8.41	13	8.43	8.41	-10	55,001	-0.02%
2020/04/28	2	8.29	0	0.00	8.30	2	55,026	0.00%
2020/04/27	0	0.00	0.4	8.26	8.26	-0.4	56,778	0.00%
2020/04/21	25	8.11	13	8.12	8.08	12	56,167	0.02%
2020/04/20	4	8.37	5	8.37	8.34	-1	55,713	0.00%
2020/04/17	15	8.48	50	8.52	8.44	-35	55,694	-0.06%
2020/04/16	21	8.47	0	0.00	8.43	21	55,293	0.04%
2020/04/15	5	8.60	17	8.53	8.58	-12	54,873	-0.02%
2020/04/13	27	8.37	7	8.38	8.33	20	54,486	0.04%
2020/04/10	4	8.39	48	8.34	8.61	-44	54,364	-0.08%
2020/04/09	0	0.00	24	8.10	8.14	-24	53,841	-0.04%
2020/04/08	3	7.85	2	7.88	7.90	1	53,361	0.00%
2020/04/06	0	0.00	10	7.56	7.66	-10	53,024	-0.02%
2020/04/01	0	0.00	4	7.64	7.64	-4	53,043	-0.01%
2020/03/31	0	0.00	31	7.85	7.63	-31	52,685	-0.06%
2020/03/30	15	7.73	5	7.81	7.81	10	51,718	0.02%
2020/03/27	50	8.02	50	7.98	7.92	0	51,806	0.00%
2020/03/26	5	7.65	3.3	7.56	7.66	1.7	50,837	0.00%
2020/03/25	5	7.57	10	7.60	7.61	-5	51,139	-0.01%
2020/03/24	5	7.38	0	0.00	7.33	5	50,829	0.01%
2020/03/23	3	7.14	0	0.00	7.11	3	51,186	0.01%
2020/03/20	48	7.11	23	7.20	7.34	25	50,872	0.05%
2020/03/19	45	6.94	5	6.90	6.72	40	50,133	0.08%
2020/03/18	69	7.68	57	7.59	7.46	12	49,635	0.02%
2020/03/17	10	7.75	20	7.85	7.71	-10	49,041	-0.02%
2020/03/13	29	8.06	15	8.22	8.36	14	47,606	0.03%
2020/03/12	28	8.77	0	0.00	8.69	28	46,696	0.06%
2020/03/11	51	9.10	0	0.00	9.03	51	45,734	0.11%
2020/03/09	9	8.91	732	8.95	8.90	-723	44,571	-1.62%	大賣/鉅額交易
2020/03/06	4	9.17	0	0.00	9.12	4	43,687	0.01%
2020/03/05	0	0.00	9	9.32	9.34	-9	43,438	-0.02%
2020/03/04	12	9.08	19	9.11	9.13	-7	43,460	-0.02%
2020/03/02	2	9.10	0	0.00	9.07	2	42,953	0.00%
2020/02/27	27	9.36	10	9.28	9.21	17	42,679	0.04%
2020/02/26	36	9.58	12	9.60	9.54	24	41,838	0.06%
2020/02/25	21	9.74	0	0.00	9.74	21	40,827	0.05%
2020/02/24	20	9.84	30	9.80	9.82	-10	41,167	-0.02%
2020/02/21	2	9.91	30	9.97	9.90	-28	41,083	-0.07%
2020/02/20	3	9.95	18	9.97	9.92	-15	41,093	-0.04%
2020/02/19	0	0.00	45	9.91	9.92	-45	41,147	-0.11%
2020/02/18	10	9.90	0	0.00	9.86	10	41,307	0.02%
2020/02/17	8	9.84	1.6	9.86	9.86	6.4	41,725	0.02%
2020/02/13	2	9.96	0	0.00	9.97	2	42,645	0.00%
2020/02/12	0	0.00	2	9.98	9.98	-2	43,704	0.00%
2020/02/11	0	0.00	31	9.95	9.94	-31	44,485	-0.07%
2020/02/10	0	0.00	40	9.64	9.74	-40	46,978	-0.09%
2020/02/05	79	9.70	17	9.71	9.71	62	49,767	0.12%
2020/02/04	4	9.56	89	9.75	9.78	-85	49,343	-0.17%
2020/02/03	86	9.53	9	9.55	9.60	77	48,826	0.16%
2020/01/31	1	9.85	0.5	9.86	9.85	0.5	47,899	0.00%
2020/01/30	38	9.97	54	9.92	9.76	-16	47,538	-0.03%
2020/01/20	10	10.40	9	10.33	10.40	1	45,491	0.00%
2020/01/16	2	10.20	121	10.20	10.25	-119	45,160	-0.26%	大賣/鉅額交易
2020/01/15	0	0.00	6	10.26	10.20	-6	45,350	-0.01%
2020/01/14	4	10.33	3	10.25	10.30	1	45,566	0.00%
2020/01/13	1	10.20	20	10.30	10.30	-19	45,565	-0.04%
2020/01/10	0	0.00	125	10.15	10.15	-125	45,523	-0.27%	大賣/鉅額交易
2020/01/09	80	10.20	1	10.20	10.20	79	45,468	0.17%
2020/01/08	7	10.20	74.6	10.11	10.10	-67.6	45,928	-0.15%
2020/01/07	23	10.16	79	10.20	10.20	-56	45,421	-0.12%
2020/01/06	16	10.23	0	0.00	10.20	16	45,535	0.04%
2020/01/03	11	10.35	75	10.45	10.35	-64	45,143	-0.14%
2020/01/02	75	10.45	0	0.00	10.45	75	44,759	0.17%
2019/12/31	22	10.40	35	10.40	10.35	-13	44,636	-0.03%
2019/12/30	0	0.00	8	10.45	10.45	-8	44,490	-0.02%
2019/12/27	4	10.45	6	10.40	10.40	-2	44,577	0.00%
2019/12/26	10	10.45	0.6	10.45	10.45	9.4	44,578	0.02%
2019/12/25	8	10.45	9	10.47	10.45	-1	44,856	0.00%
2019/12/24	75	10.47	0	0.00	10.40	75	45,353	0.17%
2019/12/23	3.7	10.59	3	10.57	10.55	0.7	44,904	0.00%
2019/12/20	8	10.56	10	10.55	10.60	-2	44,742	0.00%
2019/12/19	5	10.59	18	10.65	10.65	-13	44,643	-0.03%
2019/12/18	16	10.58	8	10.59	10.60	8	44,751	0.02%
2019/12/17	3	10.52	40	10.55	10.55	-37	45,704	-0.08%
2019/12/16	143	10.53	0	0.00	10.50	143	45,883	0.31%	大買/鉅額交易
2019/12/13	32	10.31	9	10.39	10.45	23	45,658	0.05%
2019/12/12	0	0.00	3	10.22	10.20	-3	44,329	-0.01%
2019/12/11	13	10.20	3	10.15	10.20	10	44,201	0.02%
2019/12/10	0	0.00	20	10.28	10.25	-20	44,275	-0.05%
2019/12/09	3	10.25	36	10.25	10.25	-33	44,819	-0.07%
2019/12/06	16	10.08	3	10.10	10.05	13	45,728	0.03%
2019/12/05	7	10.10	1	10.10	10.10	6	47,839	0.01%
2019/12/04	34	10.05	0	0.00	10.10	34	48,174	0.07%
2019/12/03	7	10.05	0.1	10.10	10.10	6.9	48,400	0.01%
2019/12/02	6	10.03	1	10.05	10.10	5	48,589	0.01%
2019/11/29	20	10.15	2	10.10	10.05	18	48,683	0.04%
2019/11/28	5	10.15	0	0.00	10.15	5	49,167	0.01%
2019/11/27	2	10.15	3	10.20	10.20	-1	50,105	0.00%
2019/11/26	0	0.00	110	10.23	10.20	-110	50,099	-0.22%	大賣/鉅額交易
2019/11/25	30	10.22	15	10.24	10.20	15	49,465	0.03%
2019/11/21	3	9.98	0	0.00	10.00	3	48,743	0.01%
2019/11/20	0	0.00	2	10.05	10.05	-2	48,173	0.00%
2019/11/18	23	10.14	0	0.00	10.20	23	47,937	0.05%
2019/11/15	5	10.10	0	0.00	10.10	5	47,870	0.01%
2019/11/14	2	10.10	10	10.05	10.05	-8	47,716	-0.02%
2019/11/13	5	10.15	0	0.00	10.10	5	47,560	0.01%
2019/11/11	12	10.16	0	0.00	10.15	12	47,159	0.03%
2019/11/08	13	10.55	12	10.41	10.40	1	46,243	0.00%
2019/11/07	112	10.37	67.1	10.45	10.45	44.9	45,942	0.10%	大買/
2019/11/06	10	10.15	13	10.09	10.10	-3	42,989	-0.01%
2019/11/05	0	0.00	2	9.87	9.89	-2	40,587	0.00%
2019/11/04	0	0.00	5.1	9.80	9.80	-5.1	40,332	-0.01%
2019/11/01	0.1	9.70	0	0.00	9.70	0.1	40,087	0.00%
2019/10/31	5.8	9.67	55	9.66	9.62	-49.2	40,410	-0.12%
2019/10/30	1	9.66	5	9.68	9.66	-4	40,497	-0.01%
2019/10/29	12	9.70	5	9.75	9.68	7	40,567	0.02%
2019/10/25	5	9.77	1	9.82	9.75	4	40,340	0.01%
2019/10/24	5	9.77	101	9.79	9.79	-96	40,351	-0.24%	大賣/
2019/10/23	100	9.80	4	9.76	9.77	96	40,248	0.24%
2019/10/22	2	9.78	4	9.82	9.82	-2	40,140	0.00%
2019/10/21	0	0.00	6	9.76	9.73	-6	39,861	-0.02%
2019/10/18	5.2	9.70	0	0.00	9.69	5.2	39,841	0.01%
2019/10/17	1	9.71	0	0.00	9.78	1	39,595	0.00%
2019/10/16	0	0.00	18	9.70	9.72	-18	39,677	-0.05%
2019/10/15	12.4	9.60	55	9.58	9.60	-42.6	40,026	-0.11%
2019/10/14	0	0.00	2	9.57	9.59	-2	40,051	0.00%
2019/10/09	0	0.00	65	9.50	9.45	-65	40,006	-0.16%
2019/10/08	0	0.00	89	9.52	9.52	-89	40,003	-0.22%
2019/10/03	6	9.33	0	0.00	9.34	6	40,819	0.01%
2019/10/02	7	9.41	0	0.00	9.44	7	40,926	0.02%
2019/10/01	4	9.48	4	9.48	9.50	0	40,671	0.00%
2019/09/27	2	9.45	20	9.46	9.39	-18	40,549	-0.04%
2019/09/26	0	0.00	2	9.66	9.56	-2	40,278	0.00%
2019/09/25	10	9.57	0	0.00	9.55	10	40,406	0.02%
2019/09/24	2	9.61	0	0.00	9.61	2	40,807	0.00%
2019/09/20	50	9.77	30	9.74	9.68	20	41,505	0.05%
2019/09/18	51	9.76	27	9.80	9.76	24	39,332	0.06%
2019/09/17	2	9.72	4	9.67	9.67	-2	38,792	-0.01%
2019/09/16	0	0.00	7	9.81	9.82	-7	38,642	-0.02%
2019/09/12	0	0.00	5	9.86	9.81	-5	38,940	-0.01%
2019/09/11	45	9.84	1	9.91	9.86	44	39,299	0.11%
2019/09/10	1	9.78	20	9.90	9.90	-19	38,551	-0.05%
2019/09/09	20	9.68	10	9.72	9.78	10	37,065	0.03%
2019/09/05	2	9.34	10	9.33	9.34	-8	34,806	-0.02%
2019/09/04	0	0.00	8	9.30	9.31	-8	34,810	-0.02%
2019/09/03	0	0.00	1	9.32	9.27	-1	35,150	0.00%
2019/09/02	0	0.00	1	9.22	9.30	-1	35,213	0.00%
2019/08/30	0	0.00	5	9.08	9.20	-5	34,698	-0.01%
2019/08/27	10	8.84	0	0.00	8.87	10	35,332	0.03%
2019/08/26	1	8.81	0	0.00	8.80	1	36,156	0.00%
2019/08/22	0	0.00	0.1	8.83	8.82	-0.1	36,305	0.00%
2019/08/21	25	8.85	0	0.00	8.84	25	36,780	0.07%
2019/08/20	24	8.91	0	0.00	8.88	24	36,756	0.07%
2019/08/19	8	8.93	2	8.93	8.93	6	36,687	0.02%
2019/08/13	2	9.01	0	0.00	8.97	2	36,357	0.01%
2019/08/12	12	9.11	0	0.00	9.12	12	36,229	0.03%
2019/08/08	0	0.00	4.2	8.79	8.80	-4.2	35,955	-0.01%
2019/08/07	4	8.69	0	0.00	8.68	4	36,258	0.01%
2019/08/05	7.9	8.85	0	0.00	8.80	7.9	37,103	0.02%
2019/08/02	3	8.85	0	0.00	8.87	3	37,273	0.01%
2019/08/01	10	9.00	5	9.01	8.99	5	37,937	0.01%
2019/07/26	5	9.12	24.3	9.14	9.11	-19.3	38,865	-0.05%
2019/07/25	0	0.00	2	9.16	9.18	-2	39,075	-0.01%
2019/07/24	0	0.00	1	9.15	9.12	-1	39,296	0.00%
2019/07/18	6	9.08	6	9.07	9.02	0	39,734	0.00%
2019/07/17	12	9.12	50	9.10	9.09	-38	39,562	-0.10%
2019/07/16	11	9.27	0	0.00	9.27	11	38,837	0.03%
2019/07/12	20	9.35	0	0.00	9.35	20	38,688	0.05%
2019/07/11	1	9.40	50	9.38	9.41	-49	38,973	-0.13%
2019/07/10	0	0.00	5	9.51	9.50	-5	39,153	-0.01%
2019/07/09	10	9.49	3	9.49	9.46	7	38,911	0.02%
2019/07/08	25	9.51	0	0.00	9.52	25	38,920	0.06%
2019/07/05	2	9.48	0	0.00	9.50	2	38,816	0.01%
2019/07/04	0	0.00	15	9.45	9.46	-15	39,474	-0.04%
2019/07/03	1	9.33	0	0.00	9.33	1	39,863	0.00%
2019/07/01	54	9.52	20	9.52	9.48	34	40,712	0.08%
2019/06/28	7	9.43	10	9.44	9.43	-3	40,737	-0.01%
2019/06/27	50	9.35	3	9.34	9.34	47	41,268	0.11%
2019/06/26	0	0.00	3	9.15	9.17	-3	41,511	-0.01%
2019/06/25	0	0.00	1	9.10	9.12	-1	41,998	0.00%
2019/06/24	1	9.10	0	0.00	9.17	1	42,562	0.00%
2019/06/21	9	9.15	0	0.00	9.12	9	43,072	0.02%
2019/06/19	1	9.06	1	9.08	9.07	0	43,126	0.00%
2019/06/18	5	8.95	0	0.00	8.95	5	42,477	0.01%
2019/06/14	10	8.88	0	0.00	8.87	10	43,228	0.02%
2019/06/12	0	0.00	1	8.92	8.93	-1	43,972	0.00%
2019/06/06	14	8.79	0	0.00	8.75	14	43,085	0.03%
2019/06/04	8	8.88	0	0.00	8.94	8	42,688	0.02%
2019/06/03	10	8.92	100	8.87	8.91	-90	42,460	-0.21%
2019/05/31	103	8.69	0	8.78	8.78	103	41,705	0.25%	大買/鉅額交易
2019/05/29	0	0.00	9	8.47	8.43	-9	41,151	-0.02%
2019/05/28	19	8.43	0	0.00	8.43	19	41,619	0.05%
2019/05/24	0	0.00	12	8.48	8.42	-12	41,609	-0.03%
2019/05/23	3	8.41	0	0.00	8.42	3	41,682	0.01%
2019/05/22	9	8.51	0	0.00	8.50	9	41,779	0.02%
2019/05/21	0	0.00	1	8.52	8.59	-1	41,880	0.00%
2019/05/20	0	0.00	180.5	8.36	8.38	-180.5	41,621	-0.43%	大賣/鉅額交易
2019/05/14	20	8.48	0	0.00	8.47	20	43,481	0.05%
2019/05/09	0	0.00	5	8.82	8.81	-5	43,189	-0.01%
2019/05/02	0	0.00	1	8.84	8.82	-1	42,246	0.00%
2019/04/30	10	8.76	0	0.00	8.74	10	42,068	0.02%
2019/04/26	1	8.75	0	0.00	8.76	1	42,199	0.00%
2019/04/25	0	0.00	100	8.79	8.78	-100	42,145	-0.24%
2019/04/24	0	0.00	1	8.78	8.77	-1	42,569	0.00%
2019/04/23	3	8.78	3	8.81	8.82	0	42,842	0.00%
2019/04/22	3	8.78	0	0.00	8.78	3	43,796	0.01%
2019/04/18	1	8.74	0	0.00	8.66	1	44,281	0.00%
2019/04/16	2	8.71	0	0.00	8.63	2	44,347	0.00%
2019/04/11	1	8.82	0	0.00	8.80	1	47,484	0.00%
2019/04/10	1	8.79	0	0.00	8.81	1	47,949	0.00%
2019/04/09	11	8.73	0	0.00	8.72	11	47,674	0.02%
2019/04/02	20	8.83	5	8.88	8.77	15	46,021	0.03%
2019/04/01	21	8.89	2	8.81	8.81	19	45,601	0.04%
2019/03/29	60	8.93	10	8.93	9.08	50	44,443	0.11%
2019/03/28	6	8.58	0.2	8.60	8.58	5.8	44,024	0.01%
2019/03/26	1	8.83	0	0.00	8.82	1	44,236	0.00%
2019/03/25	54	8.90	1	8.90	8.92	53	44,665	0.12%
2019/03/22	2	9.22	0	0.00	9.12	2	44,129	0.00%
2019/03/21	0	0.00	0.1	9.27	9.27	-0.1	44,442	0.00%
2019/03/19	0	0.00	2	9.30	9.32	-2	44,809	0.00%
2019/03/12	1	9.17	50	9.16	9.15	-49	45,199	-0.11%
2019/03/08	1	9.05	0	0.00	9.01	1	45,444	0.00%
2019/03/06	10	9.14	0	0.00	9.13	10	45,847	0.02%
2019/03/05	0	0.00	3.3	9.14	9.11	-3.3	45,903	-0.01%
2019/02/26	4	9.23	0	0.00	9.16	4	45,084	0.01%
2019/02/25	50	9.21	0	0.00	9.23	50	44,678	0.11%
2019/02/22	0	0.00	30	9.17	9.18	-30	44,513	-0.07%
2019/02/21	0	0.00	20	9.12	9.16	-20	44,442	-0.05%
2019/02/20	5	9.11	1	9.14	9.09	4	44,217	0.01%
2019/02/19	5	9.09	0	0.00	9.11	5	43,897	0.01%
2019/02/18	10	9.10	0	0.00	9.14	10	43,681	0.02%
2019/02/15	0	0.00	4	9.04	9.09	-4	43,231	-0.01%
2019/02/14	0	0.00	3.7	8.77	8.80	-3.7	42,118	-0.01%
2019/02/13	25	8.70	0	0.00	8.69	25	41,841	0.06%
2019/01/29	0	0.00	41	8.71	8.69	-41	40,541	-0.10%
2019/01/25	1.3	8.54	0	0.00	8.57	1.3	39,865	0.00%
2019/01/24	40	8.46	0	0.00	8.57	40	39,709	0.10%
2019/01/23	30	8.45	0	0.00	8.44	30	40,114	0.07%
2019/01/18	0	0.00	6	8.47	8.45	-6	40,516	-0.01%
2019/01/17	0	0.00	3	8.49	8.52	-3	40,884	-0.01%
2019/01/16	21	8.42	0	0.00	8.42	21	41,239	0.05%
2019/01/15	7	8.38	0	0.00	8.54	7	40,904	0.02%
2019/01/14	60	8.49	60	8.46	8.39	0	40,495	0.00%
2019/01/10	0	0.00	9	8.91	8.91	-9	39,543	-0.02%
2019/01/09	19	8.94	43	8.83	8.91	-24	39,883	-0.06%
2019/01/08	5	8.85	0	0.00	8.87	5	39,606	0.01%
2019/01/07	41	8.65	8	8.85	8.93	33	39,810	0.08%
2019/01/04	7	8.31	0	0.00	8.30	7	39,561	0.02%
2019/01/03	27	8.60	0	0.00	8.56	27	40,083	0.07%
2019/01/02	49	8.81	0	0.00	8.75	49	39,012	0.13%
2018/12/28	68	8.99	0	0.00	8.97	68	38,583	0.18%
2018/12/26	2	9.01	0	0.00	9.01	2	39,592	0.01%
2018/12/25	0	0.00	1	9.14	9.09	-1	39,660	0.00%
2018/12/22	0	0.00	5	8.98	9.05	-5	40,702	-0.01%
2018/12/21	2	8.95	5	8.93	8.97	-3	41,263	-0.01%
2018/12/20	40	9.09	0	0.00	9.03	40	40,396	0.10%
2018/12/19	3	9.14	0	0.00	9.16	3	40,083	0.01%
2018/12/18	7	9.30	0	0.00	9.31	7	39,485	0.02%
2018/12/17	2	9.53	0	0.00	9.53	2	39,095	0.01%
2018/12/14	14	9.61	0	0.00	9.55	14	40,532	0.03%
2018/12/13	2	9.73	5	9.72	9.70	-3	40,882	-0.01%
2018/12/12	20	9.75	0	0.00	9.77	20	41,460	0.05%
2018/12/11	17	9.71	10	9.75	9.71	7	42,933	0.02%
2018/12/10	8.7	9.92	0	0.00	9.90	8.7	42,595	0.02%
2018/12/07	3.7	10.01	0	0.00	10.00	3.7	42,565	0.01%
2018/12/06	1	10.00	0	0.00	10.05	1	42,585	0.00%
2018/12/05	3	10.22	0	0.00	10.20	3	43,058	0.01%
2018/12/03	8	10.55	1	10.55	10.50	7	43,161	0.02%
2018/11/30	0	0.00	2	10.45	10.45	-2	43,210	0.00%
2018/11/27	20	10.20	0	0.00	10.30	20	43,036	0.05%
2018/11/26	0	0.00	3	10.20	10.30	-3	44,674	-0.01%
2018/11/23	171	10.15	22	10.15	10.10	149	44,803	0.33%	大買/鉅額交易
2018/11/21	0	0.00	2	10.25	10.25	-2	45,183	0.00%
2018/11/20	5	10.35	0	0.00	10.30	5	45,404	0.01%
2018/11/15	2	10.35	2	10.30	10.30	0	45,842	0.00%
2018/11/09	15	10.30	10	10.30	10.30	5	45,701	0.01%
2018/11/08	10	10.40	2	10.45	10.40	8	45,926	0.02%
2018/11/07	0	0.00	35	10.25	10.30	-35	45,729	-0.08%
2018/11/02	5	10.15	5	10.10	10.20	0	47,800	0.00%
2018/11/01	0	0.00	10	10.10	10.10	-10	47,878	-0.02%
2018/10/31	20	10.20	20	10.10	10.15	0	47,867	0.00%
2018/10/30	2	9.97	1	10.10	10.15	1	47,039	0.00%
2018/10/29	40	9.71	40	9.77	9.86	0	46,828	0.00%
2018/10/26	72	9.76	40	9.72	9.75	32	46,915	0.07%
2018/10/25	1	9.73	10	9.73	9.81	-9	46,573	-0.02%
2018/10/24	15	10.07	10	10.00	10.00	5	46,282	0.01%
2018/10/23	0	0.00	23.9	10.15	10.15	-23.9	45,910	-0.05%
2018/10/22	30	10.20	30.8	10.25	10.25	-0.8	45,703	0.00%
2018/10/19	0	0.00	6	10.14	10.15	-6	45,802	-0.01%
2018/10/17	3	10.35	4	10.33	10.35	-1	45,649	0.00%
2018/10/16	15	10.41	1	10.50	10.40	14	45,260	0.03%
2018/10/15	4	10.38	0	0.00	10.35	4	45,018	0.01%
2018/10/12	11	10.23	10	10.35	10.60	1	44,498	0.00%
2018/10/11	47	10.64	7	10.62	10.45	40	43,471	0.09%
2018/10/09	31	11.50	0	0.00	11.60	31	41,170	0.08%
2018/10/08	0	0.00	1	11.50	11.60	-1	40,844	0.00%
2018/10/05	3	11.52	0	0.00	11.45	3	40,841	0.01%
2018/10/03	0.2	11.70	0	0.00	11.70	0.2	39,837	0.00%
2018/10/02	105	11.85	0	0.00	11.75	105	39,838	0.26%	大買/鉅額交易
2018/10/01	0	11.90	0	0.00	11.90	0	39,312	0.00%
2018/09/27	20	11.85	0	0.00	11.90	20	38,821	0.05%
2018/09/25	2	11.85	0	0.00	11.85	2	39,209	0.01%
2018/09/20	203	11.78	85	11.76	11.75	118	38,532	0.31%	大買/鉅額交易
2018/09/19	0	0.00	50	12.20	12.15	-50	36,837	-0.14%
2018/09/18	2	12.25	10	12.25	12.15	-8	35,764	-0.02%
2018/09/17	3	12.05	2	12.08	12.15	1	34,785	0.00%
2018/09/14	40	12.05	0	0.00	12.10	40	33,079	0.12%
2018/09/13	16	12.00	0	0.00	12.05	16	32,854	0.05%
2018/09/12	2	11.95	0	0.00	11.95	2	32,799	0.01%
2018/09/11	12	11.78	0	0.00	11.85	12	32,918	0.04%
2018/09/10	0	0.00	10	12.00	12.00	-10	32,176	-0.03%
2018/09/07	40	12.04	0	0.00	12.00	40	32,194	0.12%
2018/09/06	310	12.00	0	0.00	11.95	310	32,061	0.97%	大買/鉅額交易
2018/09/05	20	12.10	0	0.00	12.10	20	31,783	0.06%
2018/09/04	10	12.20	155	12.25	12.25	-145	32,055	-0.45%	大賣/鉅額交易
2018/08/31	0	0.00	29	12.20	12.15	-29	31,735	-0.09%
2018/08/30	10	11.95	0	0.00	11.95	10	30,168	0.03%
2018/08/29	0	0.00	1	12.05	12.05	-1	30,242	0.00%
2018/08/27	60	11.95	0	0.00	12.00	60	30,600	0.20%
2018/08/23	87	11.89	0	0.00	11.90	87	31,149	0.28%
2018/08/20	52	11.70	0	0.00	11.65	52	32,580	0.16%
2018/08/17	16	11.70	0	0.00	11.65	16	32,853	0.05%
2018/08/16	0	0.00	40	11.65	11.65	-40	33,080	-0.12%
2018/08/15	2	11.70	100	11.78	11.70	-98	33,485	-0.29%
2018/08/14	20	11.85	0	0.00	11.85	20	33,308	0.06%
2018/08/13	50	11.91	1	11.90	11.90	49	33,159	0.15%
2018/08/10	80	11.73	0	0.00	11.85	80	32,601	0.25%
2018/08/09	0	0.00	2	11.50	11.35	-2	31,475	-0.01%
2018/08/08	1	11.50	1	11.45	11.55	0	31,500	0.00%
2018/08/07	10	11.25	0	0.00	11.30	10	31,539	0.03%
2018/08/03	20	11.35	0	0.00	11.35	20	32,045	0.06%
2018/08/02	2	11.33	0	0.00	11.30	2	32,770	0.01%
2018/07/27	5	11.40	0	0.00	11.35	5	32,650	0.02%
2018/07/25	0	0.00	1	11.45	11.40	-1	32,975	0.00%
2018/07/24	2	11.40	0	0.00	11.40	2	33,526	0.01%
2018/07/23	0	0.00	12.3	11.51	11.65	-12.3	33,232	-0.04%
2018/07/20	0	0.00	1	11.55	11.50	-1	33,629	0.00%
2018/07/19	5	11.60	0	0.00	11.65	5	35,138	0.01%
2018/07/18	0	0.00	5	11.60	11.60	-5	36,870	-0.01%
2018/07/16	0	0.00	0.2	11.50	11.50	-0.2	37,914	0.00%
2018/07/13	0	0.00	25	11.53	11.65	-25	38,301	-0.07%
2018/07/11	27	11.23	0	0.00	11.25	27	38,470	0.07%
2018/07/06	1	10.90	0	0.00	11.05	1	40,353	0.00%
2018/07/04	10	11.10	10	11.15	11.10	0	40,848	0.00%
2018/07/03	0	0.00	4	11.40	11.20	-4	40,882	-0.01%
2018/06/28	8	11.70	5	11.75	11.70	3	41,110	0.01%
2018/06/22	10	11.90	10	11.85	11.85	0	43,370	0.00%
2018/06/20	0	0.00	5	11.75	11.75	-5	45,332	-0.01%
2018/06/15	5	12.00	0	0.00	12.05	5	47,574	0.01%
2018/06/14	0.4	11.95	5	12.00	11.95	-4.6	48,910	-0.01%
2018/06/12	4	11.95	0	0.00	11.95	4	50,460	0.01%
2018/06/11	0	0.00	9	12.15	12.05	-9	50,923	-0.02%
2018/06/08	0	0.00	13	12.19	12.20	-13	51,662	-0.03%
2018/06/04	0	0.00	1	12.10	12.15	-1	55,709	0.00%
2018/06/01	0	0.00	1	11.90	12.00	-1	56,141	0.00%
2018/05/30	12	11.84	6	11.80	12.00	6	57,647	0.01%
2018/05/28	0	0.00	2	12.10	12.00	-2	58,851	0.00%
2018/05/25	2	12.10	0	0.00	12.05	2	60,345	0.00%
2018/05/24	0	0.00	6	11.95	12.05	-6	63,994	-0.01%
2018/05/23	5	12.03	0	0.00	12.00	5	67,302	0.01%
2018/05/22	0	0.00	1	12.10	12.10	-1	69,073	0.00%
2018/05/17	2	12.13	1	12.10	12.05	1	74,068	0.00%
2018/05/16	0	0.00	2	12.15	12.20	-2	74,729	0.00%
2018/05/15	2	12.15	0	0.00	12.10	2	76,455	0.00%
2018/05/10	12	12.35	8	12.38	12.35	4	76,456	0.01%
2018/05/09	12	12.30	0	0.00	12.25	12	76,055	0.02%
2018/05/08	0	0.00	0.3	12.20	12.30	-0.3	76,043	0.00%
2018/04/30	0	0.00	20	12.20	12.15	-20	76,843	-0.03%
2018/04/26	5	12.02	2	11.90	11.90	3	76,925	0.00%
2018/04/25	2	12.10	4	12.13	12.05	-2	77,387	0.00%
2018/04/23	3	12.50	49.1	12.57	12.50	-46.1	76,353	-0.06%
2018/04/20	0	0.00	9	12.02	12.20	-9	74,715	-0.01%
2018/04/19	0	0.00	1	12.05	12.10	-1	74,131	0.00%
2018/04/18	0	0.00	8	12.04	12.05	-8	74,100	-0.01%
2018/04/16	4	11.95	0	0.00	11.90	4	75,534	0.01%
2018/04/13	2	12.00	25	12.05	12.05	-23	75,648	-0.03%
2018/04/12	12	11.97	0	0.00	12.00	12	76,276	0.02%
2018/04/11	46	12.11	15	12.13	12.10	31	76,066	0.04%
2018/04/10	0	0.00	11	11.69	11.70	-11	74,583	-0.01%
2018/04/09	0	0.00	5	11.55	11.50	-5	74,250	-0.01%
2018/04/02	11	11.64	10	11.61	11.45	1	73,602	0.00%
2018/03/30	7	11.59	10.3	11.50	11.50	-3.3	74,239	0.00%
2018/03/29	0	0.00	10	11.15	11.05	-10	73,396	-0.01%
2018/03/28	2	11.38	0	0.00	11.35	2	72,392	0.00%
2018/03/27	2	11.55	3	11.55	11.60	-1	72,344	0.00%
2018/03/26	20	11.50	2	11.30	11.50	18	72,679	0.02%
2018/03/23	7	11.26	0	0.00	11.35	7	72,680	0.01%
2018/03/22	2	11.53	1	11.85	11.55	1	72,183	0.00%
2018/03/21	0	0.00	2	11.85	11.85	-2	70,772	0.00%
2018/03/20	9	11.79	0	0.00	11.80	9	70,878	0.01%
2018/03/19	1	12.25	101	12.30	12.25	-100	70,252	-0.14%	大賣/
2018/03/16	4	12.59	120	12.40	12.70	-116	70,388	-0.16%	大賣/鉅額交易
2018/03/15	20	12.30	16	12.35	12.30	4	69,300	0.01%
2018/03/14	11	12.35	0	0.00	12.40	11	69,304	0.02%
2018/03/13	79	12.64	10	12.65	12.60	69	68,713	0.10%
2018/03/12	8	12.59	57	12.61	12.70	-49	68,374	-0.07%
2018/03/07	0	0.00	8	11.87	11.85	-8	65,748	-0.01%
2018/03/06	0	0.00	23	11.83	11.85	-23	66,140	-0.03%
2018/03/05	16	11.94	16	11.94	11.65	0	65,921	0.00%
2018/03/02	124	12.05	0	0.00	12.05	124	65,370	0.19%	大買/鉅額交易
2018/03/01	3	12.10	10	12.15	12.20	-7	65,118	-0.01%
2018/02/27	58	12.17	0	0.00	12.05	58	64,192	0.09%
2018/02/26	25	12.08	140	12.05	12.05	-115	63,188	-0.18%	大賣/鉅額交易
2018/02/23	38	12.09	107	12.07	12.05	-69	62,146	-0.11%	大賣/
2018/02/22	29	11.57	70.6	11.44	11.85	-41.6	60,587	-0.07%
2018/02/21	48	11.13	3	11.17	11.15	45	60,252	0.07%
2018/02/12	18	10.96	167.1	11.03	11.05	-149.1	60,868	-0.24%	大賣/鉅額交易
2018/02/08	0	0.00	1	10.20	10.15	-1	56,411	0.00%
2018/02/07	2	10.20	5	10.25	10.20	-3	56,274	-0.01%
2018/02/06	32	9.97	25	9.99	9.91	7	55,621	0.01%
2018/02/05	32	10.45	0	0.00	10.50	32	53,935	0.06%
2018/02/02	0.1	10.60	50	10.65	10.65	-49.9	53,585	-0.09%
2018/02/01	7	10.60	91	10.58	10.65	-84	53,672	-0.16%
2018/01/31	0	0.00	8	10.65	10.70	-8	53,268	-0.02%
2018/01/30	5	10.75	0	0.00	10.70	5	52,866	0.01%
2018/01/29	8	10.80	22	10.80	10.80	-14	52,656	-0.03%
2018/01/24	0	0.00	0.4	10.70	10.75	-0.4	52,657	0.00%
2018/01/23	0	0.00	2	10.70	10.70	-2	52,575	0.00%
2018/01/19	20	10.73	0.4	10.70	10.80	19.6	55,073	0.04%
2018/01/18	2	10.70	58	10.80	10.75	-56	55,212	-0.10%
2018/01/17	1	10.60	0	0.00	10.60	1	54,782	0.00%
2018/01/15	118	10.65	0	0.00	10.65	118	54,272	0.22%	大買/鉅額交易
2018/01/11	11	10.55	0	0.00	10.55	11	53,753	0.02%
2018/01/10	2	10.90	17.1	10.85	10.85	-15.1	52,985	-0.03%
2018/01/09	10	10.75	6.5	10.80	10.80	3.5	51,787	0.01%
2018/01/05	10	10.58	9	10.60	10.60	1	50,317	0.00%
2018/01/04	0	0.00	0.1	10.55	10.60	-0.1	50,078	0.00%
2018/01/03	0	0.00	1	10.60	10.55	-1	50,173	0.00%
2018/01/02	5	10.50	0	0.00	10.50	5	49,878	0.01%