新光金 (2888)-日盛-斗六券商分點個股進出

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
9.45
漲跌
▲0.51
漲幅
+5.70%
成交量
350,758張
產業
上市金融類股
1279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－日盛-斗六券商分點個股進出

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

日盛-斗六券商分點個股進出
日盛-斗六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
2023/04/07	0	0.00	4.5	8.50	8.50	-4.5	29,289	-0.02%
2023/04/06	0	0.00	5	8.46	8.46	-5	29,034	-0.02%
2023/03/31	0	0.00	7	8.44	8.42	-7	28,774	-0.02%
2023/03/30	0	0.00	4	8.42	8.43	-4	28,565	-0.01%
2023/03/29	20	8.42	0.5	8.42	8.42	19.5	28,231	0.07%
2023/03/24	2	8.30	0	0.00	8.30	2	28,113	0.01%
2023/03/23	7	8.24	0	0.00	8.29	7	27,958	0.03%
2023/03/22	4	8.23	102	8.20	8.26	-98	28,043	-0.35%	大賣/
2023/03/21	5	8.05	0	0.00	8.15	5	28,106	0.02%
2023/03/20	2.5	7.99	0	0.00	7.99	2.5	27,804	0.01%
2023/03/17	7.5	8.05	5	8.08	8.02	2.5	27,441	0.01%
2023/03/16	6	8.02	1	8.00	8.01	5	26,704	0.02%
2023/03/15	5.5	8.20	10	8.18	8.17	-4.5	25,834	-0.02%
2023/03/14	16	8.23	0	0.00	8.22	16	25,259	0.06%
2023/03/13	25	8.38	0	0.00	8.40	25	24,627	0.10%
2023/03/10	75	8.60	0	0.00	8.54	75	24,004	0.31%
2023/03/09	5	8.73	0	0.00	8.70	5	23,518	0.02%
2023/03/08	1	8.73	0	0.00	8.74	1	24,187	0.00%
2023/03/07	0	0.00	5	8.76	8.77	-5	24,699	-0.02%
2023/03/06	3	8.72	100	8.71	8.73	-97	24,897	-0.39%
2023/03/03	10	8.72	0	0.00	8.73	10	24,869	0.04%
2023/03/02	11	8.72	0	0.00	8.71	11	25,186	0.04%
2023/03/01	1	8.75	1	8.75	8.75	0	25,431	0.00%
2023/02/24	0.2	8.78	0	0.00	8.89	0.2	25,080	0.00%
2023/02/23	0	0.00	50	8.78	8.76	-50	24,640	-0.20%
2023/02/22	32.2	8.73	0	0.00	8.75	32.2	24,757	0.13%
2023/02/21	18	8.78	0.3	8.81	8.79	17.7	24,864	0.07%
2023/02/20	50.1	8.81	109	8.80	8.82	-58.9	25,293	-0.23%	大賣/
2023/02/17	31	8.75	0	0.00	8.75	31	25,642	0.12%
2023/02/14	1	8.69	0	0.00	8.71	1	27,184	0.00%
2023/02/13	2.9	8.61	0	0.00	8.62	2.9	27,484	0.01%
2023/02/10	3	8.65	0	0.00	8.66	3	27,497	0.01%
2023/02/09	2	8.73	0	0.00	8.72	2	27,312	0.01%
2023/02/08	2	8.75	0	0.00	8.75	2	27,351	0.01%
2023/02/06	1	8.75	0	0.00	8.75	1	26,965	0.00%
2023/02/03	5	8.85	11	8.84	8.83	-6	26,877	-0.02%
2023/02/02	3	8.94	3	8.99	8.95	0	26,606	0.00%
2023/02/01	2	8.98	0	0.00	8.99	2	26,265	0.01%
2023/01/31	2	8.97	0	0.00	8.99	2	26,286	0.01%
2023/01/30	0	0.00	4	9.01	9.04	-4	26,180	-0.02%
2023/01/17	0	0.00	26	8.96	8.97	-26	25,676	-0.10%
2023/01/16	1	8.89	5	8.95	8.91	-4	25,638	-0.02%
2023/01/12	0	0.00	2	8.81	8.82	-2	25,834	-0.01%
2023/01/10	5	8.90	0	0.00	8.97	5	25,663	0.02%
2023/01/09	0	0.00	3	8.95	8.96	-3	25,997	-0.01%
2023/01/05	0	0.00	3	8.88	8.88	-3	26,538	-0.01%
2023/01/04	5	8.78	3	8.81	8.80	2	26,509	0.01%
2022/12/30	0	0.00	1	8.81	8.77	-1	26,879	0.00%
2022/12/29	0	0.00	10	8.70	8.78	-10	26,743	-0.04%
2022/12/27	0.1	8.77	0	0.00	8.78	0.1	26,995	0.00%
2022/12/26	0	0.00	7	8.76	8.75	-7	27,340	-0.03%
2022/12/21	1	8.68	0	0.00	8.70	1	28,957	0.00%
2022/12/20	1	8.79	0	0.00	8.74	1	29,426	0.00%
2022/12/19	0	0.00	19	8.78	8.80	-19	29,858	-0.06%
2022/12/15	0	0.00	30	8.71	8.74	-30	29,798	-0.10%
2022/12/14	1	8.69	2	8.74	8.76	-1	29,923	0.00%
2022/12/13	1	8.66	5	8.65	8.64	-4	29,838	-0.01%
2022/12/12	0	0.00	10	8.65	8.67	-10	29,742	-0.03%
2022/12/08	4	8.69	3	8.71	8.70	1	30,335	0.00%
2022/12/07	0	0.00	1	8.79	8.77	-1	30,453	0.00%
2022/12/06	0.4	8.80	0	0.00	8.77	0.4	30,445	0.00%
2022/12/05	1	8.84	10	8.85	8.84	-9	30,549	-0.03%
2022/12/01	0.4	8.90	4	8.92	8.90	-3.7	31,231	-0.01%
2022/11/30	1	8.81	21	8.89	8.91	-20	31,044	-0.06%
2022/11/29	0	0.00	25	8.85	8.85	-25	30,398	-0.08%
2022/11/28	0	0.00	2	8.73	8.73	-2	30,087	-0.01%
2022/11/25	10	8.70	0	0.00	8.71	10	30,592	0.03%
2022/11/24	0	0.00	9	8.69	8.73	-9	31,224	-0.03%
2022/11/23	0	0.00	2	8.71	8.71	-2	31,255	-0.01%
2022/11/22	0	0.00	3	8.59	8.61	-3	31,224	-0.01%
2022/11/21	0	0.00	18	8.54	8.57	-18	31,386	-0.06%
2022/11/17	7.8	8.46	0	0.00	8.50	7.8	31,376	0.02%
2022/11/16	2	8.55	0	0.00	8.51	2	31,344	0.01%
2022/11/15	1	8.55	0	0.00	8.67	1	31,073	0.00%
2022/11/11	19	8.51	2	8.51	8.53	17	30,284	0.06%
2022/11/10	0	0.00	16	8.27	8.30	-16	29,659	-0.05%
2022/11/09	0	0.00	3	8.28	8.30	-3	29,578	-0.01%
2022/11/08	0	0.00	135	8.24	8.28	-135	29,451	-0.46%	大賣/鉅額交易
2022/11/02	0	0.00	3	8.13	8.12	-3	30,744	-0.01%
2022/11/01	0	0.00	2	8.10	8.12	-2	30,904	-0.01%
2022/10/31	0.1	8.06	0.5	8.07	8.00	-0.5	31,061	0.00%
2022/10/28	1	8.03	5	8.06	8.05	-4	31,076	-0.01%
2022/10/27	6	8.08	0	0.00	8.02	6	31,230	0.02%
2022/10/25	0	0.00	15	7.92	7.95	-15	31,326	-0.05%
2022/10/24	6	7.95	0	0.00	7.91	6	31,419	0.02%
2022/10/21	4	7.97	0	0.00	7.99	4	31,392	0.01%
2022/10/20	2	7.80	0	0.00	8.07	2	31,800	0.01%
2022/10/19	2	7.91	0	0.00	7.93	2	31,462	0.01%
2022/10/17	7.1	7.83	2	7.85	7.88	5.1	31,337	0.02%
2022/10/14	15.1	8.00	9.5	8.03	8.00	5.6	31,307	0.02%
2022/10/13	24	7.95	0	0.00	7.96	24	31,567	0.08%
2022/10/12	0.1	8.16	0	0.00	8.15	0.1	30,983	0.00%
2022/10/11	2	8.12	150	8.15	8.14	-148	31,010	-0.48%	大賣/鉅額交易
2022/10/07	2	8.26	12	8.29	8.28	-10	30,992	-0.03%
2022/10/06	1	8.22	10	8.26	8.30	-9	31,046	-0.03%
2022/10/05	10	8.24	0	0.00	8.24	10	31,404	0.03%
2022/10/03	2.1	8.13	0	0.00	8.09	2.1	31,750	0.01%
2022/09/30	5	8.19	0.6	8.24	8.21	4.4	31,715	0.01%
2022/09/29	0	0.00	1	8.21	8.30	-1	31,721	0.00%
2022/09/28	48	8.15	0	0.00	8.12	48	31,491	0.15%
2022/09/27	8.2	8.31	2	8.30	8.29	6.2	31,327	0.02%
2022/09/26	5	8.39	20.9	8.38	8.34	-15.9	31,649	-0.05%
2022/09/23	0	0.00	8	8.50	8.51	-8	32,115	-0.02%
2022/09/22	108	8.46	2.5	8.49	8.48	105.5	32,663	0.32%	大買/鉅額交易
2022/09/21	4.5	8.62	1	8.63	8.63	3.5	32,529	0.01%
2022/09/20	1	8.65	0	0.00	8.69	1	33,538	0.00%
2022/09/19	2	8.75	0	0.00	8.70	2	34,485	0.01%
2022/09/16	0	0.00	145.8	8.64	8.69	-145.8	34,704	-0.42%	大賣/鉅額交易
2022/09/15	2	8.58	2	8.63	8.60	0	34,622	0.00%
2022/09/14	53	8.55	0	0.00	8.57	53	34,857	0.15%
2022/09/13	8	8.70	4	8.71	8.71	4	35,421	0.01%
2022/09/12	0	0.00	2	8.66	8.69	-2	36,213	-0.01%
2022/09/08	0	0.00	1	8.56	8.57	-1	37,092	0.00%
2022/09/07	12	8.40	0	0.00	8.38	12	37,618	0.03%
2022/09/06	2	8.51	0	0.00	8.51	2	37,689	0.01%
2022/09/05	2	8.56	0	0.00	8.51	2	38,016	0.01%
2022/09/02	67	8.53	0	0.00	8.51	67	38,767	0.17%
2022/09/01	80	8.61	0	0.00	8.61	80	39,236	0.20%
2022/08/31	5	8.73	0	0.00	8.79	5	38,841	0.01%
2022/08/30	11	8.84	43	8.86	8.83	-32	39,461	-0.08%
2022/08/29	13	8.89	0	0.00	8.88	13	42,649	0.03%
2022/08/25	10	8.93	0	0.00	8.93	10	48,114	0.02%
2022/08/24	4	8.90	0	0.00	8.88	4	48,512	0.01%
2022/08/22	0	0.00	15	9.01	9.00	-15	50,360	-0.03%
2022/08/17	0	0.00	7	9.02	9.04	-7	53,463	-0.01%
2022/08/16	2	8.94	0	0.00	8.95	2	53,651	0.00%
2022/08/11	13	8.93	11.2	8.92	8.99	1.8	54,772	0.00%
2022/08/10	12	8.72	16	8.73	8.80	-4	55,062	-0.01%
2022/08/09	0	0.00	3	8.70	8.73	-3	55,541	-0.01%
2022/08/08	2.1	8.60	0	0.00	8.61	2.1	56,466	0.00%
2022/08/05	10	8.55	10	8.56	8.59	0	56,981	0.00%
2022/08/04	13	8.46	19	8.48	8.49	-6	58,067	-0.01%
2022/08/03	14	8.45	0	0.00	8.52	14	58,694	0.02%
2022/07/29	0.1	8.55	0	0.00	8.55	0.1	62,617	0.00%
2022/07/28	3	8.50	1	8.50	8.51	2	63,549	0.00%
2022/07/27	8	8.39	0	0.00	8.42	8	65,552	0.01%
2022/07/26	7	8.53	1	8.50	8.52	6	65,626	0.01%
2022/07/25	4	8.44	0	0.00	8.49	4	66,490	0.01%
2022/07/22	1	8.47	0	0.00	8.47	1	68,067	0.00%
2022/07/21	76	8.34	77	8.40	8.46	-1	69,959	0.00%
2022/07/20	40	8.46	0.9	8.52	8.46	39.1	70,382	0.06%
2022/07/19	0.7	8.52	20	8.52	8.52	-19.3	70,859	-0.03%
2022/07/18	0.2	8.47	0	0.00	8.47	0.2	72,872	0.00%
2022/07/15	12	8.35	0	0.00	8.33	12	74,374	0.02%
2022/07/14	0	0.00	5	8.47	8.49	-5	79,413	-0.01%
2022/07/13	31	8.42	1	8.35	8.43	30	79,976	0.04%
2022/07/12	11	8.20	1	8.28	8.20	10	80,388	0.01%
2022/07/11	27	8.44	2	8.44	8.45	25	80,410	0.03%
2022/07/08	2	8.50	0.5	8.53	8.51	1.5	81,294	0.00%
2022/07/07	1	8.43	20	8.56	8.51	-19	81,778	-0.02%
2022/07/06	46.1	8.41	1	8.43	8.43	45.1	82,277	0.05%
2022/07/05	100.1	8.53	10	8.46	8.52	90.1	83,653	0.11%
2022/07/04	18	8.36	1	8.39	8.33	17	84,107	0.02%
2022/07/01	2.3	8.71	3	8.64	8.50	-0.7	86,184	0.00%
2022/06/30	4.2	8.77	11	8.85	8.76	-6.8	87,110	-0.01%
2022/06/29	0	0.00	1	8.89	8.90	-1	90,879	0.00%
2022/06/28	126	8.87	10	8.89	8.92	116	92,317	0.13%	大買/鉅額交易
2022/06/27	1	9.26	1	9.27	9.23	0	91,803	0.00%
2022/06/24	3	9.16	1	9.19	9.17	2	91,209	0.00%
2022/06/23	33.7	9.08	1	9.13	9.07	32.7	91,297	0.04%
2022/06/22	40	9.17	66	9.20	9.10	-26	91,643	-0.03%
2022/06/21	0	0.00	0.5	9.12	9.14	-0.5	91,689	0.00%
2022/06/20	29	8.98	2	9.00	8.94	27	92,378	0.03%
2022/06/17	65	9.04	4	9.05	9.07	61	91,737	0.07%
2022/06/16	13	9.11	0	0.00	9.10	13	91,466	0.01%
2022/06/15	15	9.19	0	0.00	9.18	15	92,698	0.02%
2022/06/14	0.1	9.22	0	0.00	9.22	0.1	93,094	0.00%
2022/06/13	66.2	9.18	10	9.22	9.16	56.2	93,345	0.06%
2022/06/10	10	9.37	6	9.34	9.38	4	93,130	0.00%
2022/06/09	3	9.60	0	0.00	9.61	3	92,708	0.00%
2022/06/08	25	9.57	0	0.00	9.55	25	93,020	0.03%
2022/06/07	125	9.71	4	9.67	9.61	121	92,692	0.13%	大買/鉅額交易
2022/06/06	82	9.69	45.3	9.76	9.87	36.7	90,564	0.04%
2022/06/02	5	9.16	0	0.00	9.15	5	87,021	0.01%
2022/06/01	15	9.22	20	9.26	9.21	-5	89,855	-0.01%
2022/05/31	0.7	9.27	21	9.24	9.27	-20.3	90,894	-0.02%
2022/05/30	82	9.18	145.2	9.18	9.26	-63.2	91,438	-0.07%	大賣/
2022/05/27	11.5	8.91	22	8.94	8.95	-10.5	92,655	-0.01%
2022/05/26	47	8.78	0	0.00	8.78	47	95,550	0.05%
2022/05/25	82	8.78	1	8.75	8.76	81	96,315	0.08%
2022/05/24	7	8.90	0	0.00	8.89	7	96,368	0.01%
2022/05/23	6.2	8.94	0	0.00	8.92	6.2	96,608	0.01%
2022/05/20	56	9.00	0	0.00	8.98	56	99,019	0.06%
2022/05/19	10	8.99	43	9.00	8.98	-33	100,088	-0.03%
2022/05/18	53	9.05	4	9.09	9.13	49	105,301	0.05%
2022/05/17	22	8.92	10	8.91	8.90	12	105,733	0.01%
2022/05/16	40.2	8.85	0	0.00	8.85	40.2	105,524	0.04%
2022/05/13	29	8.98	0	0.00	9.00	29	104,882	0.03%
2022/05/12	9	8.97	1	8.95	8.90	8	105,292	0.01%
2022/05/11	62	9.11	2.8	9.11	9.08	59.2	104,676	0.06%
2022/05/10	13	9.15	2	9.20	9.18	11	104,444	0.01%
2022/05/09	61	9.17	20	9.25	9.09	41	103,961	0.04%
2022/05/06	54	9.49	0	0.00	9.47	54	103,018	0.05%
2022/05/05	46	9.65	1	9.65	9.61	45	103,451	0.04%
2022/05/04	74.3	9.66	3.2	9.69	9.62	71.1	103,327	0.07%
2022/05/03	15	9.76	6	9.77	9.75	9	102,977	0.01%
2022/04/29	66	9.85	0	0.00	9.83	66	104,036	0.06%
2022/04/28	36	9.73	34	9.73	9.76	2	105,207	0.00%
2022/04/27	153	9.79	1	9.84	9.77	152	104,920	0.14%	大買/鉅額交易
2022/04/26	7	10.00	3	9.99	9.98	4	106,171	0.00%
2022/04/25	40	10.01	1	10.00	10.00	39	107,994	0.04%
2022/04/22	34	10.00	15	10.00	10.10	19	109,298	0.02%
2022/04/21	33	10.05	0.5	10.10	10.05	32.5	114,516	0.03%
2022/04/20	96	10.05	0	0.00	10.15	96	122,219	0.08%
2022/04/19	46	10.48	0	0.00	10.35	46	121,474	0.04%
2022/04/18	83	10.36	0.5	10.35	10.30	82.5	124,123	0.07%
2022/04/15	33	10.52	51	10.55	10.55	-18	124,016	-0.01%
2022/04/14	65	10.70	109	10.70	10.65	-44	124,626	-0.04%	大賣/
2022/04/13	7	10.95	46	10.91	10.90	-39	124,375	-0.03%
2022/04/12	6	10.81	34	10.79	10.80	-28	123,930	-0.02%
2022/04/11	13	11.03	501	10.95	10.95	-488	123,577	-0.39%	大賣/鉅額交易
2022/04/08	26	11.10	0	0.00	11.15	26	122,956	0.02%
2022/04/07	125	11.09	3	10.97	11.00	122	122,933	0.10%	大買/鉅額交易
2022/04/06	34	11.24	81.4	11.26	11.30	-47.4	122,221	-0.04%
2022/04/01	38	11.17	100	11.06	11.25	-62	121,582	-0.05%
2022/03/31	57	10.83	47	10.84	10.80	10	117,693	0.01%
2022/03/30	3	10.75	13	10.80	10.75	-10	117,652	-0.01%
2022/03/29	28	10.60	5	10.65	10.60	23	117,127	0.02%
2022/03/28	2	10.68	0	0.00	10.70	2	116,788	0.00%
2022/03/25	70	10.67	3	10.63	10.65	67	116,361	0.06%
2022/03/24	25	10.78	17	10.80	10.85	8	116,053	0.01%
2022/03/23	37	10.74	24	10.85	10.90	13	116,385	0.01%
2022/03/22	62	10.56	20	10.55	10.60	42	115,391	0.04%
2022/03/21	151	10.67	0	0.00	10.65	151	115,277	0.13%	大買/鉅額交易
2022/03/18	35	10.44	26	10.56	10.60	9	115,180	0.01%
2022/03/17	59	10.36	7	10.33	10.35	52	113,891	0.05%
2022/03/16	3	10.15	5	10.20	10.20	-2	113,947	0.00%
2022/03/15	13	10.05	14	10.05	10.10	-1	113,698	0.00%
2022/03/14	61	10.09	17	10.09	10.05	44	114,022	0.04%
2022/03/11	39	10.01	18	10.04	10.05	21	114,637	0.02%
2022/03/10	22	10.06	36	10.10	10.15	-14	114,711	-0.01%
2022/03/09	61	9.90	9	9.91	9.87	52	114,387	0.05%
2022/03/08	66	9.92	13.2	9.92	9.86	52.8	114,269	0.05%
2022/03/07	124	10.03	35	10.01	10.00	89	113,942	0.08%	大買/
2022/03/04	12	10.60	11	10.64	10.55	1	111,921	0.00%
2022/03/03	1	10.80	12	10.80	10.80	-11	112,655	-0.01%
2022/03/02	73	10.66	10	10.73	10.70	63	114,544	0.06%
2022/03/01	90	10.87	14	10.95	10.95	76	113,290	0.07%
2022/02/25	21	11.12	8	11.09	11.25	13	112,253	0.01%
2022/02/24	141	11.21	5	11.20	11.20	136	112,356	0.12%	大買/鉅額交易
2022/02/23	61.1	11.44	0	0.00	11.45	61.1	112,804	0.05%
2022/02/22	40	11.45	1	11.45	11.45	39	116,142	0.03%
2022/02/21	161	11.75	117	11.74	11.75	44	121,623	0.04%	大買/大賣/
2022/02/18	452.9	11.84	50.5	11.85	11.90	402.4	126,751	0.32%	大買/鉅額交易
2022/02/17	16	11.48	11	11.48	11.55	5	121,835	0.00%
2022/02/16	0	0.00	28	11.38	11.35	-28	121,729	-0.02%
2022/02/15	8	11.40	60	11.30	11.25	-52	122,904	-0.04%
2022/02/14	2	11.25	13	11.27	11.30	-11	122,691	-0.01%
2022/02/11	22	11.44	10.1	11.48	11.50	11.9	122,022	0.01%
2022/02/10	24	11.35	11	11.35	11.40	13	121,802	0.01%
2022/02/09	62	11.40	1	11.35	11.40	61	121,704	0.05%
2022/02/08	23.1	11.44	65	11.41	11.40	-41.9	121,333	-0.03%
2022/02/07	32	11.36	6.3	11.31	11.40	25.7	120,173	0.02%
2022/01/26	11	11.05	17	11.05	11.05	-6	118,572	-0.01%
2022/01/25	38	10.91	125	11.04	10.95	-87	117,849	-0.07%	大賣/
2022/01/24	32	11.07	38	11.02	11.10	-6	116,397	-0.01%
2022/01/21	107.9	11.35	74	11.18	11.20	33.9	115,376	0.03%	大買/
2022/01/20	42	11.45	6	11.45	11.50	36	113,458	0.03%
2022/01/19	26	11.60	167	11.60	11.55	-141	112,500	-0.13%	大賣/鉅額交易
2022/01/18	149	11.90	10	11.93	11.85	139	109,667	0.13%	大買/鉅額交易
2022/01/17	66	11.64	79	11.68	11.70	-13	107,383	-0.01%
2022/01/14	166	11.93	96	11.79	11.80	70	105,825	0.07%	大買/
2022/01/13	109	11.80	275	11.72	11.95	-166	100,023	-0.17%	大買/大賣/鉅額交易
2022/01/12	57	11.40	168	11.34	11.35	-111	91,373	-0.12%	大賣/鉅額交易
2022/01/11	134	10.99	44	11.11	11.10	90	87,740	0.10%	大買/
2022/01/10	1	11.00	20	11.00	10.95	-19	87,444	-0.02%
2022/01/07	138	10.96	55	10.94	10.90	83	88,361	0.09%	大買/
2022/01/06	4	10.80	14	10.77	10.80	-10	87,698	-0.01%
2022/01/05	2	10.85	6	10.90	10.90	-4	87,029	0.00%
2022/01/04	11	10.78	1	10.75	10.85	10	87,061	0.01%
2022/01/03	5	10.88	16	10.87	10.80	-11	87,189	-0.01%
2021/12/30	21	11.09	102	11.05	11.05	-81	86,491	-0.09%	大賣/
2021/12/29	87	11.07	81.2	11.08	11.10	5.8	85,836	0.01%
2021/12/28	61	10.85	39.1	10.84	10.90	21.9	84,314	0.03%
2021/12/27	1	10.65	3	10.70	10.65	-2	83,427	0.00%
2021/12/24	0	0.00	9.1	10.75	10.70	-9.1	83,679	-0.01%
2021/12/22	36	10.55	0	0.00	10.50	36	82,978	0.04%
2021/12/20	9	10.52	0	0.00	10.55	9	83,009	0.01%
2021/12/17	14	10.65	1	10.65	10.60	13	82,833	0.02%
2021/12/16	21	10.55	0	0.00	10.50	21	82,471	0.03%
2021/12/15	0	0.00	6	10.45	10.45	-6	83,723	-0.01%
2021/12/14	23	10.41	22	10.51	10.45	1	84,231	0.00%
2021/12/13	23	10.64	1	10.60	10.60	22	84,470	0.03%
2021/12/10	56	10.72	0	0.00	10.65	56	84,512	0.07%
2021/12/09	15	10.81	1	10.75	10.85	14	83,952	0.02%
2021/12/08	1	10.80	27	10.80	10.80	-26	84,299	-0.03%
2021/12/07	11	10.65	16	10.76	10.80	-5	84,447	-0.01%
2021/12/06	43	10.63	4	10.60	10.60	39	83,682	0.05%
2021/12/03	8	10.60	21.8	10.55	10.55	-13.8	83,380	-0.02%
2021/12/02	18	10.48	17	10.46	10.45	1	82,816	0.00%
2021/12/01	23	10.53	11	10.65	10.65	12	81,790	0.01%
2021/11/30	27	10.66	15	10.70	10.55	12	80,510	0.01%
2021/11/29	47	10.57	13	10.62	10.65	34	80,154	0.04%
2021/11/26	65	10.91	50	10.95	10.85	15	78,434	0.02%
2021/11/25	36	11.31	5	11.30	11.30	31	76,979	0.04%
2021/11/24	7	11.51	22	11.60	11.40	-15	78,372	-0.02%
2021/11/22	8	11.34	17.1	11.42	11.40	-9.1	76,083	-0.01%
2021/11/19	128	11.27	18	11.27	11.25	110	75,927	0.14%	大買/鉅額交易
2021/11/18	138	11.34	173	11.34	11.55	-35	72,242	-0.05%	大買/大賣/
2021/11/17	59	10.60	385	10.64	10.85	-326	63,998	-0.51%	大賣/鉅額交易
2021/11/16	15	10.08	3.5	10.10	10.15	11.5	57,933	0.02%
2021/11/15	29	10.11	5	10.11	10.10	24	57,660	0.04%
2021/11/12	42	10.01	23	9.99	10.00	19	56,650	0.03%
2021/11/11	10	9.81	3	9.85	9.88	7	55,575	0.01%
2021/11/10	3	9.83	6	9.84	9.86	-3	56,297	-0.01%
2021/11/09	8	9.84	7	9.85	9.88	1	56,240	0.00%
2021/11/08	12	9.82	24	9.81	9.83	-12	55,968	-0.02%
2021/11/05	17	9.69	0	0.00	9.73	17	56,313	0.03%
2021/11/04	0	0.00	8	9.78	9.74	-8	56,324	-0.01%
2021/11/03	15	9.75	5	9.75	9.76	10	56,921	0.02%
2021/11/02	5	9.72	77	9.75	9.74	-72	57,185	-0.13%
2021/11/01	0	0.00	7	9.76	9.77	-7	57,074	-0.01%
2021/10/29	9	9.78	5	9.78	9.81	4	56,846	0.01%
2021/10/27	0	0.00	41	9.95	9.90	-41	56,701	-0.07%
2021/10/26	7	9.88	7	9.90	9.92	0	57,272	0.00%
2021/10/25	1	9.85	5	9.85	9.88	-4	58,226	-0.01%
2021/10/22	11	9.83	0	0.00	9.83	11	59,234	0.02%
2021/10/21	15	9.97	1	9.98	9.91	14	59,647	0.02%
2021/10/20	4	9.88	42	9.87	9.87	-38	59,855	-0.06%
2021/10/19	2	9.83	1	9.90	9.80	1	59,675	0.00%
2021/10/18	13	9.86	100	9.86	9.81	-87	59,479	-0.15%
2021/10/15	30	9.49	83	9.55	9.57	-53	57,657	-0.09%
2021/10/14	0	0.00	20.8	9.42	9.43	-20.8	57,196	-0.04%
2021/10/13	18	9.33	0	0.00	9.32	18	58,117	0.03%
2021/10/12	7	9.34	0	0.00	9.35	7	60,455	0.01%
2021/10/08	10	9.36	10	9.38	9.35	0	60,731	0.00%
2021/10/07	1	9.29	0	0.00	9.29	1	60,611	0.00%
2021/10/06	0	0.00	8	9.23	9.21	-8	60,772	-0.01%
2021/10/05	22	9.11	1	9.16	9.18	21	62,256	0.03%
2021/10/04	4	9.22	0	0.00	9.18	4	62,483	0.01%
2021/10/01	9	9.23	0	0.00	9.22	9	62,810	0.01%
2021/09/30	0.3	9.32	0	0.00	9.31	0.3	62,355	0.00%
2021/09/29	4	9.28	0	0.00	9.29	4	62,379	0.01%
2021/09/28	0	0.00	3	9.40	9.39	-3	62,019	0.00%
2021/09/24	3	9.41	1	9.41	9.35	2	62,712	0.00%
2021/09/22	30	9.25	118	9.24	9.22	-88	62,625	-0.14%	大賣/
2021/09/17	2	9.54	0	0.00	9.50	2	61,122	0.00%
2021/09/16	3	9.59	1	9.59	9.60	2	60,848	0.00%
2021/09/15	2	9.52	2	9.54	9.53	0	59,966	0.00%
2021/09/14	1	9.49	11	9.50	9.50	-10	59,646	-0.02%
2021/09/13	26	9.50	40	9.51	9.49	-14	59,775	-0.02%
2021/09/10	35	9.43	3	9.43	9.43	32	60,072	0.05%
2021/09/09	5	9.26	3	9.26	9.28	2	59,395	0.00%
2021/09/08	17	9.28	5	9.30	9.28	12	59,375	0.02%
2021/09/07	2	9.32	21	9.34	9.34	-19	59,285	-0.03%
2021/09/06	13	9.38	0	0.00	9.35	13	59,408	0.02%
2021/09/03	28	9.42	7.5	9.37	9.38	20.5	59,926	0.03%
2021/09/02	15	9.37	8.6	9.38	9.28	6.4	59,924	0.01%
2021/09/01	19.3	9.46	2	9.46	9.48	17.3	59,933	0.03%
2021/08/31	33	9.44	23	9.45	9.50	10	59,682	0.02%
2021/08/30	26	9.41	28	9.51	9.55	-2	58,545	0.00%
2021/08/27	15.6	9.15	5	9.21	9.24	10.6	56,522	0.02%
2021/08/26	3.4	9.06	0.3	9.08	9.06	3.1	55,880	0.01%
2021/08/25	98.3	9.05	76.7	9.04	9.09	21.6	56,268	0.04%
2021/08/24	16	9.09	16	9.05	9.11	0	54,597	0.00%
2021/08/23	1	9.04	2	9.06	9.02	-1	55,791	0.00%
2021/08/20	15	8.98	4	8.99	8.94	11	58,970	0.02%
2021/08/19	1	9.07	10	9.01	9.02	-9	59,406	-0.02%
2021/08/18	1	9.10	31	9.12	9.11	-30	59,319	-0.05%
2021/08/17	1	9.12	20	9.13	9.13	-19	59,786	-0.03%
2021/08/16	5	9.10	47	9.12	9.13	-42	59,801	-0.07%
2021/08/13	4	9.17	6	9.14	9.13	-2	59,403	0.00%
2021/08/12	11	9.18	10	9.20	9.19	1	59,651	0.00%
2021/08/11	3	9.17	34	9.18	9.17	-31	60,401	-0.05%
2021/08/10	20	9.12	0	0.00	9.12	20	60,990	0.03%
2021/08/09	146	9.14	1	9.05	9.11	145	62,696	0.23%	大買/鉅額交易
2021/08/06	12	9.20	0	0.00	9.19	12	63,090	0.02%
2021/08/03	14	9.19	0	0.00	9.20	14	70,659	0.02%
2021/08/02	16	9.20	2	9.21	9.25	14	72,652	0.02%
2021/07/30	38	9.21	8	9.27	9.17	30	73,693	0.04%
2021/07/29	33	9.31	35	9.32	9.30	-2	73,940	0.00%
2021/07/28	30	9.69	0	0.00	9.67	30	74,013	0.04%
2021/07/27	13	9.78	8	9.83	9.78	5	75,523	0.01%
2021/07/26	16	9.92	1	10.00	9.89	15	75,941	0.02%
2021/07/23	14	9.88	0	0.00	9.90	14	75,652	0.02%
2021/07/22	1	9.85	11	9.85	9.87	-10	76,177	-0.01%
2021/07/21	10	9.71	0	0.00	9.69	10	77,249	0.01%
2021/07/20	55	9.83	24.1	9.84	9.80	30.9	79,602	0.04%
2021/07/19	28	10.04	2	9.96	10.00	26	79,711	0.03%
2021/07/16	1	9.90	60	9.94	10.00	-59	81,172	-0.07%
2021/07/15	15	9.76	10	9.78	9.77	5	81,136	0.01%
2021/07/14	5	9.65	2	9.65	9.65	3	83,226	0.00%
2021/07/12	16	9.78	43	9.79	9.73	-27	86,508	-0.03%
2021/07/09	6	9.59	10	9.63	9.63	-4	85,676	0.00%
2021/07/08	1	9.56	7	9.61	9.57	-6	85,953	-0.01%
2021/07/07	0	0.00	103	9.45	9.46	-103	87,381	-0.12%	大賣/鉅額交易
2021/07/06	0	0.00	5	9.46	9.46	-5	89,258	-0.01%
2021/07/05	1	9.43	0.7	9.47	9.45	0.3	89,891	0.00%
2021/07/02	44	9.42	40	9.42	9.43	4	89,916	0.00%
2021/07/01	106	9.52	1	9.54	9.52	105	89,743	0.12%	大買/鉅額交易
2021/06/30	17	9.54	1.1	9.53	9.53	15.9	90,094	0.02%
2021/06/29	21	9.51	2	9.53	9.51	19	90,568	0.02%
2021/06/28	11	9.58	15.3	9.63	9.62	-4.3	91,183	0.00%
2021/06/25	0	0.00	1	9.62	9.58	-1	92,154	0.00%
2021/06/24	11	9.55	0	0.00	9.55	11	94,138	0.01%
2021/06/23	20	9.52	15	9.53	9.53	5	94,990	0.01%
2021/06/22	50	9.41	0	0.00	9.39	50	94,946	0.05%
2021/06/21	35	9.37	0	0.00	9.34	35	94,715	0.04%
2021/06/18	1	9.51	0	0.00	9.55	1	94,102	0.00%
2021/06/17	7	9.53	0	0.00	9.58	7	94,218	0.01%
2021/06/15	2	9.54	0	0.00	9.56	2	95,845	0.00%
2021/06/11	4	9.59	3	9.61	9.59	1	96,394	0.00%
2021/06/09	47.5	9.74	0	0.00	9.73	47.5	96,866	0.05%
2021/06/08	0	0.00	3	9.98	9.90	-3	96,755	0.00%
2021/06/07	3	9.86	60	9.88	9.92	-57	99,212	-0.06%
2021/06/04	42	9.92	0	0.00	9.99	42	100,457	0.04%
2021/06/03	3	10.00	8	10.08	10.05	-5	102,241	0.00%
2021/06/02	3	9.99	1	10.05	10.05	2	102,110	0.00%
2021/06/01	3	9.99	0	0.00	10.00	3	101,597	0.00%
2021/05/31	10	10.05	11	10.10	10.05	-1	101,633	0.00%
2021/05/28	1	9.93	40	9.92	9.93	-39	100,461	-0.04%
2021/05/27	0.3	9.36	0	0.00	9.33	0.3	97,519	0.00%
2021/05/26	1	9.40	0	0.00	9.47	1	97,918	0.00%
2021/05/25	1	9.41	4	9.41	9.44	-3	98,354	0.00%
2021/05/24	2	9.27	0	0.00	9.30	2	98,215	0.00%
2021/05/21	9	9.28	1	9.37	9.31	8	98,258	0.01%
2021/05/19	4	9.22	10	9.30	9.24	-6	98,111	-0.01%
2021/05/18	2	9.22	36	9.21	9.29	-34	97,993	-0.03%
2021/05/17	68	8.93	250	8.93	8.81	-182	97,483	-0.19%	大賣/鉅額交易
2021/05/14	0	0.00	2	9.23	9.28	-2	95,538	0.00%
2021/05/13	265	9.40	77	9.22	9.27	188	94,582	0.20%	大買/鉅額交易
2021/05/12	92	9.50	220	9.88	9.40	-128	92,992	-0.14%	大賣/鉅額交易
2021/05/11	354	10.04	0	0.00	10.00	354	89,463	0.40%	大買/鉅額交易
2021/05/10	2	10.25	310	10.24	10.30	-308	86,668	-0.36%	大賣/鉅額交易
2021/05/07	0	0.00	25	10.10	10.05	-25	85,120	-0.03%
2021/05/06	21	9.95	3.5	10.01	9.98	17.5	84,287	0.02%
2021/05/05	55	9.79	14.4	9.94	9.85	40.6	83,213	0.05%
2021/05/04	49	9.90	1	10.05	9.68	48	81,905	0.06%
2021/05/03	209	10.13	29	10.24	10.00	180	79,272	0.23%	大買/鉅額交易
2021/04/29	17	10.05	29	10.10	10.10	-12	78,080	-0.02%
2021/04/28	10	10.20	2	10.20	10.15	8	77,001	0.01%
2021/04/27	15	10.22	102	10.25	10.25	-87	76,731	-0.11%	大賣/
2021/04/26	12	10.21	100	10.33	10.40	-88	75,080	-0.12%
2021/04/23	60	9.99	3.5	10.07	10.00	56.5	72,168	0.08%
2021/04/22	15	10.03	98	10.06	9.98	-83	71,353	-0.12%
2021/04/21	128	9.96	13	9.97	10.00	115	68,511	0.17%	大買/鉅額交易
2021/04/20	31	10.16	8	10.09	10.15	23	66,502	0.03%
2021/04/19	59	9.82	232.1	9.99	10.10	-173.1	64,511	-0.27%	大賣/鉅額交易
2021/04/16	10.1	9.39	11	9.44	9.50	-0.9	62,155	0.00%
2021/04/15	41	9.39	14	9.39	9.44	27	62,566	0.04%
2021/04/14	16	9.33	3	9.37	9.27	13	62,395	0.02%
2021/04/13	72	9.47	48	9.47	9.36	24	61,991	0.04%
2021/04/12	6	9.14	73	9.29	9.34	-67	60,401	-0.11%
2021/04/09	60	9.07	5	9.10	9.09	55	58,929	0.09%
2021/04/08	17	8.99	1	8.98	9.00	16	59,578	0.03%
2021/04/07	14.5	9.00	10	8.98	9.02	4.5	61,741	0.01%
2021/04/06	1	9.05	1.2	9.10	9.05	-0.2	61,686	0.00%
2021/04/01	100	9.08	400	9.08	9.10	-300	61,347	-0.49%	大賣/鉅額交易
2021/03/31	0	0.00	5	9.07	9.15	-5	60,881	-0.01%
2021/03/30	0	0.00	1	9.01	9.06	-1	59,968	0.00%
2021/03/29	12	8.97	66	9.06	9.08	-54	58,889	-0.09%
2021/03/26	1	8.85	0	0.00	8.84	1	56,903	0.00%
2021/03/25	0	0.00	18	8.77	8.79	-18	56,151	-0.03%
2021/03/24	1	8.71	5	8.75	8.71	-4	55,816	-0.01%
2021/03/23	25	8.71	1	8.76	8.70	24	55,571	0.04%
2021/03/22	6	8.63	1	8.68	8.69	5	55,282	0.01%
2021/03/19	504	8.65	0	0.00	8.63	504	55,307	0.91%	大買/鉅額交易
2021/03/17	42	8.78	0.3	8.80	8.80	41.7	54,124	0.08%
2021/03/16	0	0.00	5.3	8.91	8.90	-5.3	54,070	-0.01%
2021/03/15	6	8.94	16	8.94	8.92	-10	53,958	-0.02%
2021/03/12	0	8.83	2.8	8.83	8.85	-2.8	54,847	-0.01%
2021/03/11	16	8.89	137	8.91	8.84	-121	55,422	-0.22%	大賣/鉅額交易
2021/03/10	3	8.79	30	8.76	8.76	-27	53,354	-0.05%
2021/03/09	7	8.62	49	8.51	8.67	-42	51,887	-0.08%
2021/03/08	2	8.34	2	8.34	8.34	0	49,699	0.00%
2021/03/05	3	8.25	10	8.28	8.26	-7	49,596	-0.01%
2021/03/04	17	8.31	0	0.00	8.31	17	50,366	0.03%
2021/03/03	0	0.00	1	8.37	8.36	-1	50,328	0.00%
2021/03/02	62	8.36	1	8.39	8.31	61	49,985	0.12%
2021/02/26	1	8.31	8	8.30	8.29	-7	49,742	-0.01%
2021/02/25	0	0.00	9	8.39	8.44	-9	48,501	-0.02%
2021/02/24	11	8.35	33	8.39	8.29	-22	47,987	-0.05%
2021/02/23	1	8.36	21	8.32	8.34	-20	47,471	-0.04%
2021/02/22	11	8.29	6	8.28	8.27	5	46,961	0.01%
2021/02/19	3	8.24	18	8.25	8.24	-15	46,772	-0.03%
2021/02/18	10	8.27	12	8.30	8.32	-2	46,513	0.00%
2021/02/17	0	0.00	1	8.27	8.25	-1	46,103	0.00%
2021/02/05	0	0.00	6.7	8.19	8.18	-6.7	45,567	-0.01%
2021/02/03	1	8.16	0	0.00	8.17	1	48,358	0.00%
2021/02/02	2	8.17	3	8.17	8.14	-1	49,725	0.00%
2021/01/29	34	8.09	1	8.10	8.05	33	49,653	0.07%
2021/01/28	12	8.18	17	8.16	8.14	-5	48,844	-0.01%
2021/01/27	10	8.23	0	0.00	8.21	10	48,340	0.02%
2021/01/26	11	8.22	0	0.00	8.21	11	48,367	0.02%
2021/01/25	0	0.00	22	8.24	8.28	-22	48,219	-0.05%
2021/01/22	21	8.28	0	0.00	8.23	21	48,506	0.04%
2021/01/21	21	8.31	1	8.39	8.30	20	48,312	0.04%
2021/01/20	19	8.37	4	8.43	8.30	15	48,062	0.03%
2021/01/18	12	8.48	2	8.50	8.48	10	47,343	0.02%
2021/01/15	11	8.60	5	8.56	8.55	6	46,811	0.01%
2021/01/14	0	0.00	10	8.67	8.65	-10	46,385	-0.02%
2021/01/13	0	0.00	7	8.68	8.66	-7	46,187	-0.02%
2021/01/12	9	8.63	0	0.00	8.61	9	45,875	0.02%
2021/01/11	7	8.76	0	0.00	8.74	7	45,172	0.02%
2021/01/08	20	8.77	35	8.82	8.84	-15	44,067	-0.03%
2021/01/07	1	8.61	0	0.00	8.66	1	43,172	0.00%
2021/01/06	1	8.63	1	8.80	8.64	0	42,593	0.00%
2021/01/05	1.1	8.70	2	8.76	8.77	-0.9	41,907	0.00%
2021/01/04	24	8.71	37	8.71	8.70	-13	41,518	-0.03%
2020/12/31	37	8.86	0	0.00	8.81	37	40,910	0.09%
2020/12/30	28	8.83	28	8.77	8.87	0	39,389	0.00%
2020/12/29	22	8.57	2	8.55	8.56	20	37,276	0.05%
2020/12/28	0	0.00	2	8.50	8.52	-2	37,084	-0.01%
2020/12/25	5	8.54	1	8.54	8.52	4	36,953	0.01%
2020/12/24	10	8.48	25	8.48	8.48	-15	36,928	-0.04%
2020/12/23	0	0.00	13	8.40	8.41	-13	36,980	-0.04%
2020/12/21	0	0.00	1	8.39	8.49	-1	38,007	0.00%
2020/12/18	21	8.44	8	8.44	8.44	13	38,525	0.03%
2020/12/17	0	0.00	2.7	8.44	8.46	-2.7	39,326	-0.01%
2020/12/15	2	8.39	0	0.00	8.36	2	41,017	0.00%
2020/12/14	0	0.00	1	8.50	8.46	-1	41,016	0.00%
2020/12/11	6	8.54	0	0.00	8.46	6	41,826	0.01%
2020/12/10	3	8.46	10	8.50	8.46	-7	41,306	-0.02%
2020/12/09	7	8.48	35	8.48	8.56	-28	40,849	-0.07%
2020/12/08	15	8.55	17.8	8.55	8.51	-2.8	41,420	-0.01%
2020/12/07	5	8.76	44	8.74	8.76	-39	42,219	-0.09%
2020/12/04	5	8.66	16	8.63	8.66	-11	41,675	-0.03%
2020/12/03	0	0.00	1	8.61	8.60	-1	41,313	0.00%
2020/12/02	0	0.00	2	8.61	8.61	-2	41,242	0.00%
2020/12/01	17	8.58	0	0.00	8.62	17	41,250	0.04%
2020/11/30	4	8.70	2	8.68	8.59	2	41,229	0.00%
2020/11/27	0	0.00	17	8.70	8.69	-17	40,270	-0.04%
2020/11/26	1	8.62	31	8.64	8.64	-30	39,930	-0.08%
2020/11/25	25	8.66	1	8.68	8.63	24	40,791	0.06%
2020/11/24	0	0.00	13	8.62	8.62	-13	40,685	-0.03%
2020/11/23	3	8.60	0	0.00	8.66	3	40,777	0.01%
2020/11/20	32	8.55	21	8.58	8.58	11	40,806	0.03%
2020/11/19	2	8.60	0	0.00	8.62	2	41,862	0.00%
2020/11/18	2	8.63	48	8.62	8.65	-46	41,751	-0.11%
2020/11/17	0	0.00	4	8.61	8.63	-4	41,543	-0.01%
2020/11/16	0	0.00	10.2	8.59	8.58	-10.2	41,672	-0.02%
2020/11/13	19	8.55	24	8.54	8.53	-5	41,476	-0.01%
2020/11/12	32	8.57	45	8.65	8.56	-13	41,318	-0.03%
2020/11/11	37	8.56	54	8.55	8.67	-17	40,600	-0.04%
2020/11/10	41	8.41	13	8.40	8.37	28	38,459	0.07%
2020/11/09	0	0.00	7	8.16	8.18	-7	37,173	-0.02%
2020/11/06	48	8.10	1	8.11	8.12	47	37,185	0.13%
2020/11/05	2	8.12	1	8.11	8.11	1	37,888	0.00%
2020/11/04	2	8.12	3	8.11	8.11	-1	39,560	0.00%
2020/11/03	0	0.00	35	8.08	8.11	-35	39,911	-0.09%
2020/10/30	10	8.00	0	0.00	7.96	10	41,009	0.02%
2020/10/29	5	8.04	0	0.00	8.05	5	41,397	0.01%
2020/10/28	5	8.10	0	0.00	8.11	5	41,991	0.01%
2020/10/26	35	8.19	0	0.00	8.21	35	42,651	0.08%
2020/10/20	0	0.00	0	8.10	8.10	0	43,839	0.00%
2020/10/19	2	8.08	0	0.00	8.08	2	43,921	0.00%
2020/10/16	1	8.08	0	0.00	8.04	1	44,288	0.00%
2020/10/13	0	0.00	100	8.08	8.11	-100	44,873	-0.22%
2020/10/12	2	8.08	5.4	8.07	8.10	-3.4	45,084	-0.01%
2020/10/08	4	8.12	0	0.00	8.12	4	45,387	0.01%
2020/10/07	0	0.00	2	8.16	8.13	-2	45,508	0.00%
2020/10/06	7	8.16	24	8.13	8.20	-17	45,616	-0.04%
2020/10/05	3	8.06	4	8.05	8.04	-1	45,516	0.00%
2020/09/29	1	8.04	3	8.05	8.01	-2	45,540	0.00%
2020/09/28	4	7.93	8	8.01	8.01	-4	45,734	-0.01%
2020/09/25	27	7.85	0	0.00	7.89	27	46,005	0.06%
2020/09/24	27	7.90	8	7.87	7.85	19	45,733	0.04%
2020/09/23	22	8.07	15	8.05	8.06	7	44,757	0.02%
2020/09/22	25	8.17	0	0.00	8.13	25	44,048	0.06%
2020/09/21	10	8.31	1	8.34	8.28	9	43,212	0.02%
2020/09/17	106	8.40	0.1	8.40	8.40	105.9	41,655	0.25%	大買/鉅額交易
2020/09/16	4	8.45	2	8.43	8.47	2	41,290	0.00%
2020/09/14	2	8.63	1	8.64	8.63	1	40,420	0.00%
2020/09/11	102	8.75	367	8.71	8.62	-265	40,231	-0.66%	大買/大賣/鉅額交易
2020/09/10	323	8.57	62	8.65	8.65	261	39,297	0.66%	大買/鉅額交易
2020/09/09	19	8.34	0.3	8.38	8.36	18.7	36,884	0.05%
2020/09/08	20	8.45	8	8.43	8.45	12	36,512	0.03%
2020/09/04	25.5	8.35	11	8.37	8.38	14.5	38,212	0.04%
2020/09/03	1	8.41	0	0.00	8.40	1	38,599	0.00%
2020/09/02	5	8.35	0	0.00	8.34	5	38,812	0.01%
2020/08/28	1	8.43	55	8.47	8.41	-54	39,284	-0.14%
2020/08/27	1	8.39	0	0.00	8.43	1	39,883	0.00%
2020/08/26	9	8.45	4	8.47	8.46	5	40,019	0.01%
2020/08/25	1	8.44	7	8.51	8.51	-6	40,014	-0.01%
2020/08/24	12	8.27	0	0.00	8.22	12	39,721	0.03%
2020/08/21	0	0.00	4	8.23	8.25	-4	39,965	-0.01%
2020/08/20	22	8.21	6	8.21	8.18	16	40,183	0.04%
2020/08/18	5	8.42	1	8.43	8.46	4	40,535	0.01%
2020/08/14	1	8.41	20	8.43	8.41	-19	40,753	-0.05%
2020/08/13	14.1	8.45	17	8.42	8.43	-2.9	40,902	-0.01%
2020/08/11	0	0.00	1	8.51	8.50	-1	41,585	0.00%
2020/08/10	0	0.00	24	8.51	8.53	-24	40,997	-0.06%
2020/08/07	2	8.14	0	0.00	8.15	2	39,631	0.01%
2020/08/06	2	8.27	7	8.24	8.21	-5	39,490	-0.01%
2020/08/05	0	0.00	1	8.18	8.16	-1	39,496	0.00%
2020/08/04	0	0.00	2	8.49	8.49	-2	38,821	-0.01%
2020/08/03	31	8.46	0	0.00	8.44	31	38,395	0.08%
2020/07/30	1	8.50	1	8.52	8.54	0	37,501	0.00%
2020/07/29	0	0.00	2	8.55	8.44	-2	37,528	-0.01%
2020/07/28	4	8.41	0	0.00	8.38	4	37,791	0.01%
2020/07/27	12	8.44	15	8.44	8.40	-3	38,070	-0.01%
2020/07/24	58	8.54	0	0.00	8.52	58	38,291	0.15%
2020/07/23	0	0.00	0.1	8.63	8.63	-0.1	38,277	0.00%
2020/07/22	0	0.00	1	8.66	8.64	-1	38,702	0.00%
2020/07/21	50	8.72	10	8.69	8.65	40	38,440	0.10%
2020/07/17	2	8.77	53.3	8.77	8.78	-51.3	38,260	-0.13%
2020/07/16	15	8.81	0	0.00	8.80	15	38,797	0.04%
2020/07/15	0	0.00	24	8.81	8.79	-24	38,897	-0.06%
2020/07/14	0	0.00	15	8.74	8.71	-15	39,185	-0.04%
2020/07/13	1	8.72	7	8.73	8.70	-6	39,483	-0.02%
2020/07/10	34	8.66	2	8.67	8.62	32	39,920	0.08%
2020/07/09	49	8.80	1	8.81	8.78	48	40,131	0.12%
2020/07/08	0	0.00	2	8.77	8.78	-2	40,662	0.00%
2020/07/07	0	0.00	2	8.76	8.77	-2	41,782	0.00%
2020/07/06	0	0.00	7.2	8.78	8.80	-7.2	42,079	-0.02%
2020/07/03	0	0.00	2	8.67	8.66	-2	42,010	0.00%
2020/07/02	5	8.62	156	8.64	8.63	-151	42,285	-0.36%	大賣/鉅額交易
2020/07/01	2	8.62	15	8.62	8.59	-13	42,498	-0.03%
2020/06/29	32	8.51	0	0.00	8.52	32	43,720	0.07%
2020/06/24	20	8.68	5	8.70	8.66	15	43,946	0.03%
2020/06/23	0	0.00	47	8.68	8.66	-47	45,132	-0.10%
2020/06/22	10	8.61	6	8.64	8.63	4	45,343	0.01%
2020/06/19	4	8.62	0	0.00	8.64	4	46,017	0.01%
2020/06/18	0	0.00	6	8.60	8.63	-6	46,487	-0.01%
2020/06/17	16	8.65	15	8.64	8.68	1	47,102	0.00%
2020/06/16	0	0.00	12.7	8.59	8.63	-12.7	48,490	-0.03%
2020/06/15	14	8.48	1	8.49	8.47	13	50,976	0.03%
2020/06/12	18	8.42	1.1	8.40	8.53	16.9	51,696	0.03%
2020/06/11	10	8.82	14	8.68	8.61	-4	52,254	-0.01%
2020/06/10	15	8.99	11	9.01	9.01	4	51,726	0.01%
2020/06/09	10	8.97	21	8.94	8.96	-11	52,678	-0.02%
2020/06/08	0	0.00	61.1	8.84	8.94	-61.1	53,104	-0.12%
2020/06/05	21	8.68	6.5	8.68	8.72	14.5	52,782	0.03%
2020/06/04	10	8.55	10.4	8.62	8.58	-0.4	52,939	0.00%
2020/06/03	0	0.00	41	8.54	8.56	-41	53,550	-0.08%
2020/06/02	0	0.00	2	8.40	8.40	-2	53,312	0.00%
2020/06/01	10	8.40	1	8.40	8.35	9	53,423	0.02%
2020/05/29	0	0.00	5	8.31	8.34	-5	53,363	-0.01%
2020/05/28	122	8.30	3	8.28	8.22	119	52,836	0.23%	大買/鉅額交易
2020/05/27	122	8.36	2	8.31	8.32	120	53,558	0.22%	大買/鉅額交易
2020/05/26	4	8.27	7	8.32	8.33	-3	54,906	-0.01%
2020/05/25	1	8.14	2	8.14	8.15	-1	55,043	0.00%
2020/05/22	3	8.12	0	0.00	8.10	3	55,130	0.01%
2020/05/21	0.1	8.24	5	8.22	8.22	-4.9	55,094	-0.01%
2020/05/20	14	8.20	2	8.21	8.17	12	55,123	0.02%
2020/05/19	7	8.17	12	8.17	8.17	-5	55,017	-0.01%
2020/05/18	30	8.09	4	8.09	8.07	26	54,777	0.05%
2020/05/15	2	8.15	3	8.17	8.16	-1	54,271	0.00%
2020/05/14	7	8.19	0	0.00	8.16	7	54,149	0.01%
2020/05/13	9	8.27	0	0.00	8.28	9	53,948	0.02%
2020/05/12	6	8.33	0	0.00	8.31	6	54,014	0.01%
2020/05/11	4	8.40	0	0.00	8.39	4	53,966	0.01%
2020/05/08	1	8.42	2	8.33	8.29	-1	54,135	0.00%
2020/05/07	1	8.24	0	0.00	8.22	1	53,785	0.00%
2020/05/04	12	8.27	1	8.28	8.27	11	54,374	0.02%
2020/04/30	3	8.53	41	8.53	8.54	-38	54,518	-0.07%
2020/04/29	27	8.45	1	8.44	8.41	26	55,001	0.05%
2020/04/28	1.5	8.32	0	0.00	8.30	1.5	55,026	0.00%
2020/04/27	0	0.00	6	8.26	8.26	-6	56,778	-0.01%
2020/04/24	3	8.11	0	0.00	8.08	3	56,616	0.01%
2020/04/23	1	8.19	0	0.00	8.13	1	56,705	0.00%
2020/04/22	5	8.08	5	8.06	8.10	0	56,274	0.00%
2020/04/21	11	8.19	0	0.00	8.08	11	56,167	0.02%
2020/04/20	1	8.34	180	8.33	8.34	-179	55,713	-0.32%	大賣/鉅額交易
2020/04/17	0	0.00	13	8.48	8.44	-13	55,694	-0.02%
2020/04/16	2	8.45	0	0.00	8.43	2	55,293	0.00%
2020/04/15	3	8.52	1	8.55	8.58	2	54,873	0.00%
2020/04/14	2	8.47	0	0.00	8.47	2	54,785	0.00%
2020/04/13	50	8.35	8	8.37	8.33	42	54,486	0.08%
2020/04/10	3	8.59	1	8.50	8.61	2	54,364	0.00%
2020/04/09	2	8.10	16.6	8.08	8.14	-14.6	53,841	-0.03%
2020/04/08	20	7.84	10	7.84	7.90	10	53,361	0.02%
2020/04/07	2	7.76	5	7.75	7.77	-3	53,232	-0.01%
2020/04/06	20	7.66	20	7.67	7.66	0	53,024	0.00%
2020/03/31	22	7.64	1	7.71	7.63	21	52,685	0.04%
2020/03/30	0	0.00	11	7.64	7.81	-11	51,718	-0.02%
2020/03/27	19	7.93	21	7.92	7.92	-2	51,806	0.00%
2020/03/26	43	7.58	1	7.62	7.66	42	50,837	0.08%
2020/03/25	2	7.53	3	7.61	7.61	-1	51,139	0.00%
2020/03/24	7	7.46	3	7.47	7.33	4	50,829	0.01%
2020/03/23	4	7.04	5	7.09	7.11	-1	51,186	0.00%
2020/03/20	28	7.28	39	7.25	7.34	-11	50,872	-0.02%
2020/03/19	51	6.79	63	6.94	6.72	-12	50,133	-0.02%
2020/03/18	15	7.66	3	7.63	7.46	12	49,635	0.02%
2020/03/17	2	7.70	43	7.72	7.71	-41	49,041	-0.08%
2020/03/16	7	8.02	7	8.09	8.03	0	48,215	0.00%
2020/03/13	50	8.07	23	8.19	8.36	27	47,606	0.06%
2020/03/12	47	8.78	0	0.00	8.69	47	46,696	0.10%
2020/03/11	41	9.04	54	9.09	9.03	-13	45,734	-0.03%
2020/03/10	36	8.99	6	8.99	9.00	30	45,246	0.07%
2020/03/09	186	8.94	0	0.00	8.90	186	44,571	0.42%	大買/鉅額交易
2020/03/06	25	9.15	0	0.00	9.12	25	43,687	0.06%
2020/03/05	20	9.24	3	9.28	9.34	17	43,438	0.04%
2020/03/04	1	9.10	29	9.11	9.13	-28	43,460	-0.06%
2020/03/03	19	9.17	10	9.19	9.13	9	43,256	0.02%
2020/03/02	45	8.99	10	9.08	9.07	35	42,953	0.08%
2020/02/27	54	9.36	4	9.45	9.21	50	42,679	0.12%
2020/02/26	77	9.55	4	9.59	9.54	73	41,838	0.17%
2020/02/25	4	9.73	6	9.74	9.74	-2	40,827	0.00%
2020/02/24	4	9.79	2	9.80	9.82	2	41,167	0.00%
2020/02/21	0	0.00	63	9.92	9.90	-63	41,083	-0.15%
2020/02/20	0	0.00	54	9.96	9.92	-54	41,093	-0.13%
2020/02/19	7	9.93	0	0.00	9.92	7	41,147	0.02%
2020/02/18	51	9.88	24	9.87	9.86	27	41,307	0.07%
2020/02/13	1	9.97	0	0.00	9.97	1	42,645	0.00%
2020/02/12	3	9.99	0	0.00	9.98	3	43,704	0.01%
2020/02/11	0	0.00	4	9.94	9.94	-4	44,485	-0.01%
2020/02/10	3	9.68	0.5	9.75	9.74	2.5	46,978	0.01%
2020/02/07	0	0.00	2	9.81	9.78	-2	49,330	0.00%
2020/02/06	2	9.83	22	9.85	9.89	-20	49,701	-0.04%
2020/02/05	2	9.69	0	0.00	9.71	2	49,767	0.00%
2020/02/04	52	9.55	4	9.70	9.78	48	49,343	0.10%
2020/02/03	27	9.50	11	9.56	9.60	16	48,826	0.03%
2020/01/31	4	9.83	24	9.79	9.85	-20	47,899	-0.04%
2020/01/30	64	9.90	23.8	9.95	9.76	40.2	47,538	0.08%
2020/01/20	1	10.35	0	0.00	10.40	1	45,491	0.00%
2020/01/17	2	10.25	10	10.28	10.25	-8	45,253	-0.02%
2020/01/16	0	0.00	20	10.20	10.25	-20	45,160	-0.04%
2020/01/15	11	10.29	29	10.29	10.20	-18	45,350	-0.04%
2020/01/14	1	10.25	0	0.00	10.30	1	45,566	0.00%
2020/01/13	6	10.30	0	0.00	10.30	6	45,565	0.01%
2020/01/10	1	10.15	10	10.15	10.15	-9	45,523	-0.02%
2020/01/09	2	10.20	0	0.00	10.20	2	45,468	0.00%
2020/01/08	17	10.15	1	10.10	10.10	16	45,928	0.03%
2020/01/07	5	10.20	1	10.20	10.20	4	45,421	0.01%
2020/01/06	9	10.22	150	10.20	10.20	-141	45,535	-0.31%	大賣/鉅額交易
2020/01/03	6	10.37	24	10.35	10.35	-18	45,143	-0.04%
2020/01/02	15	10.43	0	0.00	10.45	15	44,759	0.03%
2019/12/31	150	10.40	0	0.00	10.35	150	44,636	0.34%	大買/鉅額交易
2019/12/30	10	10.45	3	10.45	10.45	7	44,490	0.02%
2019/12/27	2	10.43	0	10.40	10.40	2	44,577	0.00%
2019/12/26	10	10.45	0	0.00	10.45	10	44,578	0.02%
2019/12/25	5	10.46	0	0.00	10.45	5	44,856	0.01%
2019/12/24	1	10.50	0	0.00	10.40	1	45,353	0.00%
2019/12/23	3	10.55	0	0.00	10.55	3	44,904	0.01%
2019/12/20	2	10.60	41	10.55	10.60	-39	44,742	-0.09%
2019/12/19	11	10.58	0	0.00	10.65	11	44,643	0.02%
2019/12/18	3	10.65	15	10.60	10.60	-12	44,751	-0.03%
2019/12/17	10	10.45	5	10.50	10.55	5	45,704	0.01%
2019/12/16	4	10.55	7	10.59	10.50	-3	45,883	-0.01%
2019/12/13	55	10.45	11	10.45	10.45	44	45,658	0.10%
2019/12/12	5	10.25	5	10.26	10.20	0	44,329	0.00%
2019/12/11	2	10.15	0	0.00	10.20	2	44,201	0.00%
2019/12/10	2	10.25	20	10.25	10.25	-18	44,275	-0.04%
2019/12/06	1.5	10.08	0	0.00	10.05	1.5	45,728	0.00%
2019/12/04	0	0.00	1	10.10	10.10	-1	48,174	0.00%
2019/12/02	3	10.03	0	0.00	10.10	3	48,589	0.01%
2019/11/29	12	10.10	2	10.10	10.05	10	48,683	0.02%
2019/11/28	1.8	10.18	0.1	10.15	10.15	1.7	49,167	0.00%
2019/11/26	2	10.30	1	10.20	10.20	1	50,099	0.00%
2019/11/25	37	10.09	12	10.23	10.20	25	49,465	0.05%
2019/11/22	1	10.00	2	10.00	10.00	-1	48,784	0.00%
2019/11/21	7.8	10.03	1	10.00	10.00	6.8	48,743	0.01%
2019/11/20	6	10.09	2	10.10	10.05	4	48,173	0.01%
2019/11/19	4	10.15	8.1	10.15	10.15	-4.1	47,998	-0.01%
2019/11/18	1	10.15	3	10.15	10.20	-2	47,937	0.00%
2019/11/15	0	0.00	4	10.15	10.10	-4	47,870	-0.01%
2019/11/14	6	10.08	0	0.00	10.05	6	47,716	0.01%
2019/11/13	2	10.20	0	0.00	10.10	2	47,560	0.00%
2019/11/12	5	10.35	0	0.00	10.30	5	47,519	0.01%
2019/11/11	17	10.16	0	0.00	10.15	17	47,159	0.04%
2019/11/08	10	10.45	4	10.40	10.40	6	46,243	0.01%
2019/11/07	54	10.45	1	10.25	10.45	53	45,942	0.12%
2019/11/06	25	10.15	20	10.11	10.10	5	42,989	0.01%
2019/11/05	0	0.00	3	9.86	9.89	-3	40,587	-0.01%
2019/11/04	3	9.81	33	9.79	9.80	-30	40,332	-0.07%
2019/10/31	2	9.66	0	9.63	9.62	2	40,410	0.00%
2019/10/30	3	9.67	0	0.00	9.66	3	40,497	0.01%
2019/10/29	5	9.74	2	9.68	9.68	3	40,567	0.01%
2019/10/28	4	9.78	20	9.80	9.76	-16	40,363	-0.04%
2019/10/25	20	9.82	0	0.00	9.75	20	40,340	0.05%
2019/10/23	1.8	9.75	0	0.00	9.77	1.8	40,248	0.00%
2019/10/22	2	9.80	12	9.81	9.82	-10	40,140	-0.02%
2019/10/21	0	0.00	8	9.75	9.73	-8	39,861	-0.02%
2019/10/17	0	0.00	14	9.77	9.78	-14	39,595	-0.04%
2019/10/16	0	0.00	1	9.75	9.72	-1	39,677	0.00%
2019/10/15	0	0.00	3	9.58	9.60	-3	40,026	-0.01%
2019/10/09	2.8	9.50	0	0.00	9.45	2.8	40,006	0.01%
2019/10/08	11	9.43	0	0.00	9.52	11	40,003	0.03%
2019/10/07	1	9.38	0	0.00	9.38	1	39,967	0.00%
2019/10/04	10	9.34	10	9.34	9.34	0	40,660	0.00%
2019/10/03	2	9.34	0	0.00	9.34	2	40,819	0.00%
2019/10/02	5	9.42	15	9.41	9.44	-10	40,926	-0.02%
2019/10/01	2	9.45	0	0.00	9.50	2	40,671	0.00%
2019/09/27	5	9.46	2	9.42	9.39	3	40,549	0.01%
2019/09/26	0	0.00	10	9.63	9.56	-10	40,278	-0.02%
2019/09/24	14	9.62	0	0.00	9.61	14	40,807	0.03%
2019/09/23	6	9.77	1	9.79	9.71	5	40,785	0.01%
2019/09/20	15	9.77	386	9.78	9.68	-371	41,505	-0.89%	大賣/鉅額交易
2019/09/19	1	9.75	0	0.00	9.70	1	39,672	0.00%
2019/09/18	3	9.78	12	9.79	9.76	-9	39,332	-0.02%
2019/09/17	3	9.73	2.1	9.69	9.67	0.9	38,792	0.00%
2019/09/16	5	9.84	0	0.00	9.82	5	38,642	0.01%
2019/09/12	0	0.00	1	9.84	9.81	-1	38,940	0.00%
2019/09/11	3	9.86	25	9.83	9.86	-22	39,299	-0.06%
2019/09/10	4	9.85	61	9.83	9.90	-57	38,551	-0.15%
2019/09/09	403	9.63	90	9.68	9.78	313	37,065	0.84%	大買/鉅額交易
2019/09/06	9	9.33	0	0.00	9.34	9	34,995	0.03%
2019/09/05	2	9.32	5	9.32	9.34	-3	34,806	-0.01%
2019/09/04	1	9.26	0	0.00	9.31	1	34,810	0.00%
2019/09/03	5	9.29	13	9.29	9.27	-8	35,150	-0.02%
2019/09/02	9	9.29	0	0.00	9.30	9	35,213	0.03%
2019/08/30	0	0.00	9	9.14	9.20	-9	34,698	-0.03%
2019/08/29	0	0.00	0.8	8.93	8.93	-0.8	34,205	0.00%
2019/08/21	5	8.83	0	0.00	8.84	5	36,780	0.01%
2019/08/20	0	0.00	1	8.90	8.88	-1	36,756	0.00%
2019/08/19	1	8.93	1	8.94	8.93	0	36,687	0.00%
2019/08/15	2	8.83	6	8.82	8.82	-4	36,536	-0.01%
2019/08/14	10	9.00	0	0.00	8.97	10	36,598	0.03%
2019/08/13	10	9.06	4	9.05	8.97	6	36,357	0.02%
2019/08/12	5	9.08	5	9.11	9.12	0	36,229	0.00%
2019/08/08	0	0.00	2	8.77	8.80	-2	35,955	-0.01%
2019/08/06	3	8.62	0	0.00	8.71	3	36,895	0.01%
2019/08/05	6	8.81	0	0.00	8.80	6	37,103	0.02%
2019/08/02	19	8.86	0	0.00	8.87	19	37,273	0.05%
2019/08/01	50	8.99	0	0.00	8.99	50	37,937	0.13%
2019/07/31	4	9.07	0	0.00	9.04	4	38,026	0.01%
2019/07/30	6	9.11	43	9.13	9.11	-37	37,998	-0.10%
2019/07/29	0	0.00	1	9.09	9.17	-1	38,504	0.00%
2019/07/26	8	9.13	0	0.00	9.11	8	38,865	0.02%
2019/07/25	10	9.15	6	9.17	9.18	4	39,075	0.01%
2019/07/24	6	9.15	0	0.00	9.12	6	39,296	0.02%
2019/07/23	2	9.23	3	9.20	9.11	-1	39,436	0.00%
2019/07/22	41	9.23	0	0.00	9.19	41	39,560	0.10%
2019/07/19	7	9.13	50	9.12	9.11	-43	39,488	-0.11%
2019/07/18	51	9.01	3	9.05	9.02	48	39,734	0.12%
2019/07/17	3	9.09	0	0.00	9.09	3	39,562	0.01%
2019/07/16	0	0.00	14	9.29	9.27	-14	38,837	-0.04%
2019/07/15	5	9.28	0	0.00	9.29	5	38,721	0.01%
2019/07/12	0	0.00	31	9.36	9.35	-31	38,688	-0.08%
2019/07/11	0	0.00	20.8	9.41	9.41	-20.8	38,973	-0.05%
2019/07/10	23	9.49	9	9.51	9.50	14	39,153	0.04%
2019/07/08	2	9.51	0	0.00	9.52	2	38,920	0.01%
2019/07/05	3	9.50	1	9.50	9.50	2	38,816	0.01%
2019/07/04	2	9.46	2	9.46	9.46	0	39,474	0.00%
2019/07/03	9	9.35	1	9.40	9.33	8	39,863	0.02%
2019/07/02	4	9.41	1	9.43	9.42	3	40,526	0.01%
2019/07/01	2	9.48	2	9.53	9.48	0	40,712	0.00%
2019/06/28	0	0.00	27	9.42	9.43	-27	40,737	-0.07%
2019/06/27	2	9.35	232	9.35	9.34	-230	41,268	-0.56%	大賣/鉅額交易
2019/06/26	2	9.16	0	0.00	9.17	2	41,511	0.00%
2019/06/24	5	9.14	0	0.00	9.17	5	42,562	0.01%
2019/06/20	1	9.12	23	9.15	9.13	-22	43,243	-0.05%
2019/06/19	0	0.00	19	9.03	9.07	-19	43,126	-0.04%
2019/06/18	0	0.00	8.6	8.94	8.95	-8.6	42,477	-0.02%
2019/06/17	0	0.00	2	8.92	8.90	-2	42,618	0.00%
2019/06/14	2	8.92	0	0.00	8.87	2	43,228	0.00%
2019/06/12	0	0.00	5	8.93	8.93	-5	43,972	-0.01%
2019/06/11	0	0.00	15	8.97	8.99	-15	43,828	-0.03%
2019/06/06	2	8.74	1	8.75	8.75	1	43,085	0.00%
2019/06/05	22	8.89	20	8.91	8.86	2	42,845	0.00%
2019/06/03	10	8.90	0	0.00	8.91	10	42,460	0.02%
2019/05/31	11	8.74	15	8.68	8.78	-4	41,705	-0.01%
2019/05/29	2	8.44	0	0.00	8.43	2	41,151	0.00%
2019/05/28	0	0.00	3	8.42	8.43	-3	41,619	-0.01%
2019/05/27	11	8.44	6.2	8.42	8.42	4.8	41,423	0.01%
2019/05/24	0	0.00	1	8.45	8.42	-1	41,609	0.00%
2019/05/23	0	0.00	1	8.45	8.42	-1	41,682	0.00%
2019/05/22	1	8.52	0	0.00	8.50	1	41,779	0.00%
2019/05/21	10	8.48	2	8.49	8.59	8	41,880	0.02%
2019/05/20	7	8.37	7	8.38	8.38	0	41,621	0.00%
2019/05/17	1	8.36	11	8.36	8.33	-10	42,092	-0.02%
2019/05/16	14	8.42	0	0.00	8.36	14	43,160	0.03%
2019/05/15	10	8.48	0	0.00	8.47	10	43,263	0.02%
2019/05/14	2	8.45	0	0.00	8.47	2	43,481	0.00%
2019/05/13	22	8.65	0.8	8.64	8.61	21.2	43,068	0.05%
2019/05/10	17	8.85	102.1	8.87	8.77	-85.1	43,133	-0.20%	大賣/
2019/05/09	29	8.86	10	8.87	8.81	19	43,189	0.04%
2019/05/08	2	8.69	8	8.68	8.70	-6	42,796	-0.01%
2019/05/07	1.3	8.76	0	0.00	8.75	1.3	42,663	0.00%
2019/05/06	13	8.73	13.2	8.77	8.71	-0.2	42,695	0.00%
2019/05/03	2	8.88	0	0.00	8.89	2	42,589	0.00%
2019/05/02	4	8.81	0	0.00	8.82	4	42,246	0.01%
2019/04/24	20	8.79	1.8	8.80	8.77	18.2	42,569	0.04%
2019/04/22	0	0.00	3	8.81	8.78	-3	43,796	-0.01%
2019/04/18	5	8.78	3	8.66	8.66	2	44,281	0.00%
2019/04/16	1	8.63	0	0.00	8.63	1	44,347	0.00%
2019/04/15	1	8.73	0	0.00	8.71	1	45,008	0.00%
2019/04/12	3	8.75	0	0.00	8.75	3	46,363	0.01%
2019/04/10	5	8.84	1	8.81	8.81	4	47,949	0.01%
2019/04/09	6	8.74	0	0.00	8.72	6	47,674	0.01%
2019/04/03	3	8.79	0	0.00	8.81	3	46,409	0.01%
2019/04/02	11	8.82	0	0.00	8.77	11	46,021	0.02%
2019/04/01	5	8.83	0	0.00	8.81	5	45,601	0.01%
2019/03/29	1	9.01	14	8.83	9.08	-13	44,443	-0.03%
2019/03/28	17	8.57	5	8.59	8.58	12	44,024	0.03%
2019/03/27	101.6	8.70	10	8.70	8.68	91.6	44,080	0.21%	大買/
2019/03/26	75	8.88	0	0.00	8.82	75	44,236	0.17%
2019/03/25	25	8.91	0	0.00	8.92	25	44,665	0.06%
2019/03/22	10	9.14	0	0.00	9.12	10	44,129	0.02%
2019/03/21	5	9.23	0	0.00	9.27	5	44,442	0.01%
2019/03/20	36	9.28	3	9.28	9.31	33	44,872	0.07%
2019/03/19	2	9.34	1	9.29	9.32	1	44,809	0.00%
2019/03/18	1	9.13	50	9.16	9.19	-49	44,949	-0.11%
2019/03/15	51	9.16	3	9.19	9.10	48	45,129	0.11%
2019/03/14	50	9.13	0	0.00	9.08	50	44,554	0.11%
2019/03/12	0	0.00	0.1	9.15	9.15	-0.1	45,199	0.00%
2019/03/11	0.1	9.11	5	9.05	9.11	-4.9	45,223	-0.01%
2019/03/08	10	9.00	0	0.00	9.01	10	45,444	0.02%
2019/03/07	8	9.09	0	0.00	9.08	8	45,655	0.02%
2019/03/06	4	9.15	10	9.15	9.13	-6	45,847	-0.01%
2019/03/05	3	9.11	0	0.00	9.11	3	45,903	0.01%
2019/03/04	1	9.19	10	9.21	9.20	-9	45,699	-0.02%
2019/02/27	0	0.00	1	9.21	9.23	-1	45,536	0.00%
2019/02/26	15	9.21	50	9.25	9.16	-35	45,084	-0.08%
2019/02/25	1	9.21	4	9.22	9.23	-3	44,678	-0.01%
2019/02/21	7	9.11	106	9.10	9.16	-99	44,442	-0.22%	大賣/
2019/02/19	50	9.10	2	9.10	9.11	48	43,897	0.11%
2019/02/18	0	0.00	2	9.09	9.14	-2	43,681	0.00%
2019/02/15	5	9.07	25	9.01	9.09	-20	43,231	-0.05%
2019/02/14	18	8.74	6	8.77	8.80	12	42,118	0.03%
2019/02/13	13	8.69	4	8.71	8.69	9	41,841	0.02%
2019/02/12	10	8.63	1.1	8.70	8.68	8.9	41,319	0.02%
2019/02/11	30	8.61	2	8.73	8.68	28	41,393	0.07%
2019/01/30	58	8.67	3	8.70	8.69	55	40,921	0.13%
2019/01/29	2	8.71	3	8.70	8.69	-1	40,541	0.00%
2019/01/28	0.8	8.60	0	0.00	8.60	0.8	39,865	0.00%
2019/01/25	21	8.55	6	8.55	8.57	15	39,865	0.04%
2019/01/24	6	8.45	0	0.00	8.57	6	39,709	0.02%
2019/01/23	10	8.43	0	0.00	8.44	10	40,114	0.02%
2019/01/21	20	8.48	0	0.00	8.50	20	40,351	0.05%
2019/01/18	3	8.45	0	0.00	8.45	3	40,516	0.01%
2019/01/17	1	8.48	2	8.50	8.52	-1	40,884	0.00%
2019/01/15	50	8.35	0	0.00	8.54	50	40,904	0.12%
2019/01/14	23	8.42	1	8.45	8.39	22	40,495	0.05%
2019/01/11	1	8.81	0	0.00	8.71	1	39,928	0.00%
2019/01/10	0	0.00	5	8.90	8.91	-5	39,543	-0.01%
2019/01/09	3.1	8.87	14	8.88	8.91	-10.9	39,883	-0.03%
2019/01/08	0	0.00	1	8.87	8.87	-1	39,606	0.00%
2019/01/07	24	8.56	4	8.89	8.93	20	39,810	0.05%
2019/01/04	8	8.33	0	0.00	8.30	8	39,561	0.02%
2019/01/03	8	8.62	0	0.00	8.56	8	40,083	0.02%
2019/01/02	6	8.78	0	0.00	8.75	6	39,012	0.02%
2018/12/28	0	0.00	3	8.99	8.97	-3	38,583	-0.01%
2018/12/27	1	9.08	0.9	9.10	9.09	0.1	39,255	0.00%
2018/12/26	20	9.03	0	0.00	9.01	20	39,592	0.05%
2018/12/24	8	9.21	1	9.22	9.23	7	40,347	0.02%
2018/12/22	5	9.05	0	0.00	9.05	5	40,702	0.01%
2018/12/21	11	8.92	1	9.00	8.97	10	41,263	0.02%
2018/12/20	2	9.04	0	0.00	9.03	2	40,396	0.00%
2018/12/19	57	9.21	0	0.00	9.16	57	40,083	0.14%
2018/12/18	18	9.36	0	0.00	9.31	18	39,485	0.05%
2018/12/17	4	9.55	0	0.00	9.53	4	39,095	0.01%
2018/12/14	39	9.61	0	0.00	9.55	39	40,532	0.10%
2018/12/13	5	9.72	0	0.00	9.70	5	40,882	0.01%
2018/12/12	2	9.73	0	0.00	9.77	2	41,460	0.00%
2018/12/11	21	9.72	0	0.00	9.71	21	42,933	0.05%
2018/12/10	3	9.90	0	0.00	9.90	3	42,595	0.01%
2018/12/06	1	10.10	0	0.00	10.05	1	42,585	0.00%
2018/12/05	3	10.20	0	0.00	10.20	3	43,058	0.01%
2018/12/03	15	10.55	0	0.00	10.50	15	43,161	0.03%
2018/11/27	1	10.30	0	0.00	10.30	1	43,036	0.00%
2018/11/21	0	0.00	1	10.20	10.25	-1	45,183	0.00%
2018/10/30	0	0.00	10	9.96	10.15	-10	47,039	-0.02%
2018/10/29	0	0.00	5	9.73	9.86	-5	46,828	-0.01%
2018/10/26	1	9.88	0	0.00	9.75	1	46,915	0.00%
2018/10/25	22	9.74	0	0.00	9.81	22	46,573	0.05%
2018/10/22	3	10.25	0	0.00	10.25	3	45,703	0.01%
2018/10/19	4	10.05	1.1	10.02	10.15	2.9	45,802	0.01%
2018/10/17	0	0.00	1	10.30	10.35	-1	45,649	0.00%
2018/10/15	0	0.00	21	10.34	10.35	-21	45,018	-0.05%
2018/10/12	14	10.40	0	0.00	10.60	14	44,498	0.03%
2018/10/11	48	10.57	9	10.95	10.45	39	43,471	0.09%
2018/10/09	11	11.50	0	0.00	11.60	11	41,170	0.03%
2018/10/08	4	11.53	0	0.00	11.60	4	40,844	0.01%
2018/10/05	7	11.56	10	11.55	11.45	-3	40,841	-0.01%
2018/10/04	3	11.75	0.1	11.75	11.75	2.9	39,802	0.01%
2018/10/03	12	11.71	2	11.70	11.70	10	39,837	0.03%
2018/10/02	2	11.73	0	0.00	11.75	2	39,838	0.01%
2018/10/01	0	0.00	2	12.00	11.90	-2	39,312	-0.01%
2018/09/28	1	11.85	10	11.90	11.95	-9	39,248	-0.02%
2018/09/26	1	11.85	20	11.85	11.85	-19	38,871	-0.05%
2018/09/25	0	0.00	4	11.90	11.85	-4	39,209	-0.01%
2018/09/21	13	11.84	10	11.80	11.85	3	39,002	0.01%
2018/09/20	4	11.65	20	11.85	11.75	-16	38,532	-0.04%
2018/09/19	4	12.15	12	12.15	12.15	-8	36,837	-0.02%
2018/09/18	12	12.19	65	12.20	12.15	-53	35,764	-0.15%
2018/09/17	50	12.05	0	0.00	12.15	50	34,785	0.14%
2018/09/13	2	12.00	15	12.00	12.05	-13	32,854	-0.04%
2018/09/12	0	0.00	20	11.90	11.95	-20	32,799	-0.06%
2018/09/11	44	11.77	0	0.00	11.85	44	32,918	0.13%
2018/09/10	1	11.95	1	12.00	12.00	0	32,176	0.00%
2018/09/06	3	11.97	0	0.00	11.95	3	32,061	0.01%
2018/09/05	4	12.10	0	0.00	12.10	4	31,783	0.01%
2018/09/04	50	12.10	11	12.24	12.25	39	32,055	0.12%
2018/09/03	57	12.10	19	12.11	12.15	38	31,875	0.12%
2018/08/31	9	12.17	1	12.25	12.15	8	31,735	0.03%
2018/08/29	0	0.00	2	11.95	12.05	-2	30,242	-0.01%
2018/08/28	0	0.00	12	11.95	11.95	-12	30,365	-0.04%
2018/08/27	0	0.00	7	12.00	12.00	-7	30,600	-0.02%
2018/08/24	1	11.80	0	0.00	11.80	1	30,481	0.00%
2018/08/23	4	11.85	0	0.00	11.90	4	31,149	0.01%
2018/08/17	15	11.72	0	0.00	11.65	15	32,853	0.05%
2018/08/16	1	11.60	0	0.00	11.65	1	33,080	0.00%
2018/08/15	35	11.77	0	0.00	11.70	35	33,485	0.10%
2018/08/13	1	11.90	0	0.00	11.90	1	33,159	0.00%
2018/08/10	15	11.83	55	11.80	11.85	-40	32,601	-0.12%
2018/08/07	50	11.30	0	0.00	11.30	50	31,539	0.16%
2018/08/02	1	11.30	0	0.00	11.30	1	32,770	0.00%
2018/08/01	0	0.00	0.4	11.40	11.50	-0.4	32,801	0.00%
2018/07/31	8	11.49	3	11.50	11.60	5	32,935	0.02%
2018/07/18	0	0.00	1	11.60	11.60	-1	36,870	0.00%
2018/07/13	1	11.60	0	0.00	11.65	1	38,301	0.00%
2018/07/12	0	0.00	0.8	11.30	11.30	-0.8	38,317	0.00%
2018/07/10	0	0.00	24	11.55	11.60	-24	38,446	-0.06%
2018/07/09	2	11.45	0	0.00	11.50	2	38,796	0.01%
2018/07/06	20	11.00	0	0.00	11.05	20	40,353	0.05%
2018/07/05	0	0.00	15	11.15	11.15	-15	40,483	-0.04%
2018/07/03	2	11.25	2	11.20	11.20	0	40,882	0.00%
2018/06/29	0	0.00	30	11.70	11.75	-30	40,210	-0.07%
2018/06/20	1	11.75	0	0.00	11.75	1	45,332	0.00%
2018/06/19	1	11.80	0	0.00	11.80	1	45,401	0.00%
2018/06/15	2	11.90	0	0.00	12.05	2	47,574	0.00%
2018/06/14	0	0.00	3	12.00	11.95	-3	48,910	-0.01%
2018/06/12	12	11.90	0	0.00	11.95	12	50,460	0.02%
2018/06/11	0	0.00	1	12.10	12.05	-1	50,923	0.00%
2018/06/08	0	0.00	11	12.20	12.20	-11	51,662	-0.02%
2018/06/07	1	12.20	3	12.15	12.15	-2	55,398	0.00%
2018/06/05	1	12.15	10	12.15	12.20	-9	55,657	-0.02%
2018/05/30	1	11.80	0	0.00	12.00	1	57,647	0.00%
2018/05/29	13	12.00	3.4	11.99	12.00	9.6	57,677	0.02%
2018/05/28	2	12.05	2	12.08	12.00	0	58,851	0.00%
2018/05/24	4	11.93	0	0.00	12.05	4	63,994	0.01%
2018/05/23	2	12.00	0	0.00	12.00	2	67,302	0.00%
2018/05/17	10	12.10	0	0.00	12.05	10	74,068	0.01%
2018/05/16	0	0.00	2	12.15	12.20	-2	74,729	0.00%
2018/05/15	2	12.10	0	0.00	12.10	2	76,455	0.00%
2018/05/14	0	0.00	1	12.30	12.25	-1	76,657	0.00%
2018/05/11	2	12.30	0	0.00	12.30	2	76,486	0.00%
2018/05/10	2	12.40	5	12.50	12.35	-3	76,456	0.00%
2018/05/08	0	0.00	34	12.24	12.30	-34	76,043	-0.04%
2018/05/04	0	0.00	1	12.20	12.15	-1	76,184	0.00%
2018/05/03	10	12.15	0	0.00	12.15	10	76,250	0.01%
2018/05/02	1	12.15	0	0.00	12.15	1	76,547	0.00%
2018/04/26	30	11.95	0	0.00	11.90	30	76,925	0.04%
2018/04/25	13	12.03	0	0.00	12.05	13	77,387	0.02%
2018/04/23	4	12.50	34	12.50	12.50	-30	76,353	-0.04%
2018/04/20	5	12.20	1	12.10	12.20	4	74,715	0.01%
2018/04/19	2	12.08	8	12.08	12.10	-6	74,131	-0.01%
2018/04/18	0	0.00	15	11.97	12.05	-15	74,100	-0.02%
2018/04/17	5	11.82	4	11.90	11.90	1	74,621	0.00%
2018/04/16	0	0.00	62	12.05	11.90	-62	75,534	-0.08%
2018/04/13	1	12.05	1	12.10	12.05	0	75,648	0.00%
2018/04/12	0	0.00	30	11.98	12.00	-30	76,276	-0.04%
2018/04/11	34	12.04	3	12.20	12.10	31	76,066	0.04%
2018/04/10	0	0.00	10	11.70	11.70	-10	74,583	-0.01%
2018/04/09	2	11.50	0	0.00	11.50	2	74,250	0.00%
2018/04/03	0	0.00	2	11.30	11.35	-2	73,735	0.00%
2018/04/02	2	11.50	2	11.50	11.45	0	73,602	0.00%
2018/03/31	17	11.56	0	0.00	11.55	17	73,438	0.02%
2018/03/30	6	11.45	31	11.46	11.50	-25	74,239	-0.03%
2018/03/29	29	11.24	25	11.05	11.05	4	73,396	0.01%
2018/03/27	0	0.00	2	11.65	11.60	-2	72,344	0.00%
2018/03/26	15	11.20	6.5	11.27	11.50	8.5	72,679	0.01%
2018/03/23	3	11.30	1	11.20	11.35	2	72,680	0.00%
2018/03/22	42	11.67	0	0.00	11.55	42	72,183	0.06%
2018/03/21	13	11.83	1	11.85	11.85	12	70,772	0.02%
2018/03/20	108	11.84	92	11.78	11.80	16	70,878	0.02%	大買/
2018/03/19	7	12.26	26	12.27	12.25	-19	70,252	-0.03%
2018/03/16	1	12.55	1	12.70	12.70	0	70,388	0.00%
2018/03/15	2	12.33	13.6	12.35	12.30	-11.6	69,300	-0.02%
2018/03/14	5	12.50	0	0.00	12.40	5	69,304	0.01%
2018/03/13	30	12.63	3	12.65	12.60	27	68,713	0.04%
2018/03/12	52.5	12.70	24.5	12.59	12.70	28	68,374	0.04%
2018/03/09	1	11.90	0	0.00	11.90	1	65,351	0.00%
2018/03/08	1	11.95	10	12.00	11.90	-9	65,839	-0.01%
2018/03/07	0	0.00	4	11.95	11.85	-4	65,748	-0.01%
2018/03/06	5	11.85	0	0.00	11.85	5	66,140	0.01%
2018/03/05	4	11.86	5	12.00	11.65	-1	65,921	0.00%
2018/03/02	5	12.00	1	11.95	12.05	4	65,370	0.01%
2018/03/01	20.5	12.15	10	12.20	12.20	10.5	65,118	0.02%
2018/02/27	7	12.09	217	12.07	12.05	-210	64,192	-0.33%	大賣/鉅額交易
2018/02/26	36	12.07	5	12.09	12.05	31	63,188	0.05%
2018/02/23	26.5	12.12	8	12.14	12.05	18.5	62,146	0.03%
2018/02/22	1	11.65	4	11.55	11.85	-3	60,587	0.00%
2018/02/21	25	11.29	1	11.05	11.15	24	60,252	0.04%
2018/02/12	19	11.05	30	11.05	11.05	-11	60,868	-0.02%
2018/02/09	6	9.96	0	0.00	10.05	6	56,880	0.01%
2018/02/07	15	10.22	7	10.17	10.20	8	56,274	0.01%
2018/02/06	105	9.87	30	9.91	9.91	75	55,621	0.13%	大買/
2018/02/05	2	10.45	0	0.00	10.50	2	53,935	0.00%
2018/01/31	10	10.60	0	0.00	10.70	10	53,268	0.02%
2018/01/30	0	0.00	3	10.70	10.70	-3	52,866	-0.01%
2018/01/29	0.3	10.75	0	0.00	10.80	0.3	52,656	0.00%
2018/01/25	0	0.00	5	10.75	10.80	-5	52,384	-0.01%
2018/01/24	0	0.00	22	10.71	10.75	-22	52,657	-0.04%
2018/01/23	0	0.00	4	10.70	10.70	-4	52,575	-0.01%
2018/01/22	1	10.75	0	0.00	10.75	1	52,998	0.00%
2018/01/19	10	10.75	2	10.75	10.80	8	55,073	0.01%
2018/01/18	20	10.71	1	10.75	10.75	19	55,212	0.03%
2018/01/17	1	10.60	0	0.00	10.60	1	54,782	0.00%
2018/01/12	0	0.00	2	10.55	10.65	-2	54,075	0.00%
2018/01/10	10	10.90	4	10.95	10.85	6	52,985	0.01%
2018/01/09	0.4	10.75	40	10.75	10.80	-39.6	51,787	-0.08%
2018/01/08	8	10.75	0	0.00	10.75	8	51,388	0.02%
2018/01/05	0	0.00	6	10.65	10.60	-6	50,317	-0.01%
2018/01/04	0	0.00	5	10.55	10.60	-5	50,078	-0.01%
2018/01/03	2	10.60	0	0.00	10.55	2	50,173	0.00%
2018/01/02	0	10.45	0	0.00	10.50	0	49,878	0.00%