新光金 (2888)-第一金-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
8.66
漲跌
--
漲幅
0.00%
成交量
79,877張
產業
上市金融類股
1270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－第一金-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

第一金-中山券商分點個股進出
第一金-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
2024/05/03	4	8.70	0	0.00	8.66	4	37,880	0.01%
2024/05/02	0	0.00	110	8.63	8.66	-110	36,918	-0.30%	大賣/鉅額交易
2024/04/29	30	8.67	7	8.67	8.76	23	35,706	0.06%
2024/04/25	0	0.00	0.6	8.31	8.35	-0.6	33,729	0.00%
2024/04/24	0	0.00	20	8.36	8.39	-20	34,132	-0.06%
2024/04/23	5	8.35	2	8.30	8.37	3	34,449	0.01%
2024/04/22	0	0.00	2	8.25	8.26	-2	34,525	-0.01%
2024/04/19	17	8.05	0	0.00	8.07	17	34,855	0.05%
2024/04/17	1	8.07	0	0.00	8.12	1	34,774	0.00%
2024/04/16	34	8.08	0	0.00	8.05	34	34,753	0.10%
2024/04/15	1	8.20	1	8.22	8.19	0	34,260	0.00%
2024/04/12	1	8.26	5	8.27	8.26	-4	34,176	-0.01%
2024/04/11	3	8.40	0	0.00	8.36	3	33,823	0.01%
2024/04/10	3	8.39	5	8.42	8.39	-2	33,514	-0.01%
2024/04/08	28	8.03	4	8.04	8.03	24	31,914	0.08%
2024/04/03	4	8.05	4	8.06	8.03	0	31,801	0.00%
2024/04/02	10	8.08	1	8.09	8.07	9	31,732	0.03%
2024/04/01	1	8.09	0	0.00	8.12	1	31,792	0.00%
2024/03/29	10	8.08	0.2	8.07	8.07	9.8	31,883	0.03%
2024/03/28	1	8.08	0	0.00	8.06	1	31,804	0.00%
2024/03/27	10	8.12	0	0.00	8.12	10	31,321	0.03%
2024/03/26	0	0.00	24	8.11	8.08	-24	31,237	-0.08%
2024/03/25	3	8.09	8	8.10	8.08	-5	31,263	-0.02%
2024/03/21	0	0.00	2	8.16	8.17	-2	31,149	-0.01%
2024/03/20	8	8.04	0	0.00	8.03	8	31,175	0.03%
2024/03/19	36	8.13	0	0.00	8.12	36	30,743	0.12%
2024/03/18	14	8.26	0	0.00	8.25	14	30,096	0.05%
2024/03/15	1	8.35	100	8.34	8.38	-99	29,970	-0.33%
2024/03/14	13	8.40	0	0.00	8.42	13	30,030	0.04%
2024/03/13	0	0.00	1.2	8.30	8.31	-1.2	29,746	0.00%
2024/03/12	0	0.00	2	8.27	8.31	-2	29,552	-0.01%
2024/03/11	2	8.22	5	8.23	8.25	-3	29,530	-0.01%
2024/03/08	19	8.20	0	0.00	8.18	19	29,363	0.06%
2024/03/07	10	8.15	12	8.15	8.12	-2	28,848	-0.01%
2024/03/06	0	0.00	17	8.16	8.20	-17	28,842	-0.06%
2024/03/05	1.2	8.15	0	0.00	8.10	1.2	28,944	0.00%
2024/03/04	11	8.18	0	0.00	8.18	11	28,494	0.04%
2024/03/01	0.5	8.25	1	8.24	8.22	-0.5	28,151	0.00%
2024/02/29	40.1	8.22	0	0.00	8.29	40.1	28,403	0.14%
2024/02/27	19	8.27	0	0.00	8.25	19	28,829	0.07%
2024/02/20	0	0.00	5.6	8.47	8.41	-5.6	28,700	-0.02%
2024/02/05	0	0.00	75	8.39	8.41	-75	28,268	-0.27%
2024/02/02	2	8.43	2	8.45	8.45	0	28,107	0.00%
2024/01/31	1	8.44	0	0.00	8.40	1	27,929	0.00%
2024/01/29	0	0.00	1	8.63	8.65	-1	27,732	0.00%
2024/01/26	1	8.55	0	0.00	8.62	1	27,779	0.00%
2024/01/18	0	0.00	5	8.38	8.35	-5	27,164	-0.02%
2024/01/17	24	8.46	0	0.00	8.45	24	26,562	0.09%
2024/01/16	2	8.63	0	0.00	8.60	2	25,617	0.01%
2024/01/15	3	8.75	0	0.00	8.75	3	25,075	0.01%
2024/01/12	5	8.85	2	8.92	8.92	3	25,042	0.01%
2024/01/10	10	8.74	0	0.00	8.72	10	24,524	0.04%
2024/01/09	1	8.75	50	8.80	8.72	-49	24,463	-0.20%
2024/01/08	2	8.81	1	8.81	8.81	1	24,350	0.00%
2024/01/04	1	8.72	0	0.00	8.71	1	24,636	0.00%
2024/01/02	0	0.00	37	8.80	8.84	-37	24,558	-0.15%
2023/12/27	0	0.00	68	8.87	8.87	-68	25,500	-0.27%
2023/12/26	2	8.79	1	8.73	8.77	1	25,423	0.00%
2023/12/20	1	8.68	0	0.00	8.69	1	25,506	0.00%
2023/12/18	1	8.77	25	8.77	8.77	-24	25,942	-0.09%
2023/12/14	3	8.78	2	8.79	8.78	1	25,982	0.00%
2023/12/12	21	8.66	2	8.64	8.68	19	26,086	0.07%
2023/12/11	1	8.68	20	8.69	8.71	-19	26,011	-0.07%
2023/12/07	1	8.85	0	0.00	8.83	1	25,319	0.00%
2023/12/06	12	8.88	0	0.00	8.86	12	25,853	0.05%
2023/12/04	3	8.95	0	0.00	8.95	3	25,904	0.01%
2023/12/01	0	0.00	2	8.93	8.94	-2	26,188	-0.01%
2023/11/30	2	9.02	0	0.00	9.01	2	25,964	0.01%
2023/11/29	0	0.00	13	9.08	9.02	-13	25,800	-0.05%
2023/11/24	3	9.11	13	9.14	9.09	-10	26,208	-0.04%
2023/11/17	0	0.00	50	9.07	9.05	-50	25,940	-0.19%
2023/11/16	0	0.00	5	9.03	9.07	-5	25,964	-0.02%
2023/11/15	1	8.93	0	0.00	9.00	1	25,988	0.00%
2023/11/13	0	0.00	6	8.85	8.85	-6	26,364	-0.02%
2023/11/10	0	0.00	4	8.92	8.92	-4	26,559	-0.02%
2023/11/06	0	0.00	1	9.05	9.03	-1	31,346	0.00%
2023/11/02	1	8.83	14	8.83	8.82	-13	31,883	-0.04%
2023/10/31	1	8.71	0	0.00	8.69	1	33,107	0.00%
2023/10/30	1	8.79	0	0.00	8.70	1	34,386	0.00%
2023/10/27	0	0.00	10	8.82	8.78	-10	35,554	-0.03%
2023/10/25	1	8.88	0	0.00	8.88	1	39,039	0.00%
2023/10/24	2	8.86	0	0.00	8.87	2	42,041	0.00%
2023/10/23	1	8.79	0	0.00	8.80	1	44,201	0.00%
2023/10/20	2	8.78	0	0.00	8.80	2	44,813	0.00%
2023/10/19	3	8.94	0	0.00	8.97	3	44,338	0.01%
2023/10/18	0	0.00	0	9.00	8.99	0	44,367	0.00%
2023/10/17	3	9.03	1.8	9.02	9.00	1.2	44,485	0.00%
2023/10/16	0	0.00	4	9.07	9.07	-4	44,925	-0.01%
2023/10/12	21	9.18	0	0.00	9.20	21	47,303	0.04%
2023/10/06	2	9.02	0.1	9.00	9.05	1.9	47,522	0.00%
2023/10/04	8	8.96	0	0.00	8.94	8	48,230	0.02%
2023/10/03	4	9.09	10	9.06	9.07	-6	47,944	-0.01%
2023/10/02	0	9.22	0	0.00	9.19	0	48,083	0.00%
2023/09/27	1	9.18	0	0.00	9.17	1	48,559	0.00%
2023/09/26	3	9.22	0	0.00	9.20	3	49,267	0.01%
2023/09/25	5	9.27	17	9.28	9.27	-12	49,304	-0.02%
2023/09/22	3	9.25	0	0.00	9.25	3	49,866	0.01%
2023/09/21	3	9.30	0	0.00	9.28	3	50,284	0.01%
2023/09/20	2	9.48	0	0.00	9.41	2	50,170	0.00%
2023/09/18	0	0.00	13	9.53	9.52	-13	50,495	-0.03%
2023/09/15	0	0.00	10	9.49	9.52	-10	50,797	-0.02%
2023/09/14	1	9.45	2	9.47	9.49	-1	50,748	0.00%
2023/09/13	0	0.00	1	9.44	9.44	-1	51,160	0.00%
2023/09/11	0	0.00	12	9.44	9.38	-12	53,998	-0.02%
2023/09/06	4	9.51	0	0.00	9.46	4	59,662	0.01%
2023/09/05	3	9.57	0	0.00	9.60	3	60,914	0.00%
2023/09/04	0	0.00	28	9.60	9.60	-28	62,127	-0.05%
2023/09/01	0	0.00	2	9.53	9.57	-2	63,673	0.00%
2023/08/30	0	0.00	10	9.56	9.55	-10	69,257	-0.01%
2023/08/29	2	9.53	0	0.00	9.53	2	69,360	0.00%
2023/08/28	0	0.00	1	9.47	9.43	-1	69,678	0.00%
2023/08/25	0	0.00	2	9.35	9.35	-2	70,055	0.00%
2023/08/24	4	9.29	1	9.31	9.32	3	70,218	0.00%
2023/08/23	1	9.32	0	0.00	9.31	1	70,627	0.00%
2023/08/22	4	9.36	0	0.00	9.33	4	70,944	0.01%
2023/08/21	5	9.32	0	0.00	9.35	5	71,026	0.01%
2023/08/17	2	9.20	0	0.00	9.26	2	71,026	0.00%
2023/08/16	4	9.29	9	9.33	9.31	-5	70,980	-0.01%
2023/08/15	3	9.31	0	0.00	9.29	3	71,147	0.00%
2023/08/14	17	9.35	5	9.40	9.32	12	72,074	0.02%
2023/08/11	40	9.72	30	9.63	9.64	10	71,384	0.01%
2023/08/10	11	9.82	29	9.93	9.81	-18	70,839	-0.03%
2023/08/09	11	9.72	20	9.75	9.71	-9	68,931	-0.01%
2023/08/08	1	9.72	0	0.00	9.70	1	69,377	0.00%
2023/08/04	3	9.72	22	9.62	9.69	-19	68,644	-0.03%
2023/08/02	56	9.68	10	9.75	9.64	46	68,067	0.07%
2023/08/01	51	9.76	49	9.79	9.83	2	66,801	0.00%
2023/07/31	13	9.73	3.1	9.84	9.63	9.9	65,437	0.02%
2023/07/28	4	9.57	24	9.54	9.58	-20	63,414	-0.03%
2023/07/27	0	0.00	28.4	9.65	9.73	-28.4	61,937	-0.05%
2023/07/26	24	9.36	10	9.36	9.38	14	59,018	0.02%
2023/07/25	0	0.00	1	9.18	9.18	-1	56,996	0.00%
2023/07/24	2	9.10	18	9.10	9.12	-16	56,308	-0.03%
2023/07/20	0	0.00	102	9.16	9.18	-102	55,951	-0.18%	大賣/鉅額交易
2023/07/19	20	9.13	0	0.00	9.10	20	55,568	0.04%
2023/07/18	20.1	9.16	17	9.23	9.12	3.1	55,284	0.01%
2023/07/17	0	0.00	6	9.20	9.21	-6	54,482	-0.01%
2023/07/14	0	0.00	45	8.99	9.03	-45	53,020	-0.08%
2023/07/13	0	8.92	0	0.00	8.92	0	52,451	0.00%
2023/07/10	5	8.71	0	0.00	8.71	5	51,918	0.01%
2023/07/07	30	8.62	5	8.65	8.62	25	51,592	0.05%
2023/07/06	37	8.78	0	0.00	8.76	37	51,112	0.07%
2023/07/05	25	8.86	0	0.00	8.86	25	50,605	0.05%
2023/07/03	0	0.00	2	8.94	8.93	-2	49,860	0.00%
2023/06/30	39	8.93	5	8.91	8.90	34	49,957	0.07%
2023/06/26	40	9.05	75	9.05	9.03	-35	49,108	-0.07%
2023/06/20	5	9.02	10	9.01	9.01	-5	48,524	-0.01%
2023/06/19	47	9.02	0	0.00	9.01	47	48,293	0.10%
2023/06/16	55	8.94	0	0.00	9.04	55	48,090	0.11%
2023/06/15	20	8.97	0	0.00	8.98	20	46,600	0.04%
2023/06/14	14	9.03	4	9.04	9.04	10	46,331	0.02%
2023/06/13	10	9.19	36	9.17	9.10	-26	46,407	-0.06%
2023/06/12	43	9.31	59	9.30	9.29	-16	45,455	-0.04%
2023/06/09	14	9.00	0	0.00	8.96	14	42,198	0.03%
2023/06/08	78	9.13	6	9.16	9.11	72	41,306	0.17%
2023/06/07	2	9.08	5.2	9.11	9.22	-3.2	40,824	-0.01%
2023/06/06	21	9.01	0	0.00	9.03	21	39,210	0.05%
2023/06/05	27.1	9.07	32.7	9.10	9.14	-5.6	37,597	-0.01%
2023/06/02	20	8.54	0	0.00	8.55	20	33,128	0.06%
2023/06/01	7	8.51	0	0.00	8.50	7	32,895	0.02%
2023/05/30	3	8.59	3	8.59	8.58	0	31,563	0.00%
2023/05/26	2	8.44	0.5	8.42	8.42	1.5	31,467	0.00%
2023/05/25	5	8.46	2	8.50	8.45	3	31,133	0.01%
2023/05/19	5	8.63	30	8.64	8.66	-25	30,099	-0.08%
2023/05/18	4	8.56	20	8.60	8.65	-16	29,542	-0.05%
2023/05/17	0	0.00	80	8.41	8.50	-80	28,265	-0.28%
2023/05/16	0	0.00	50	8.39	8.39	-50	27,703	-0.18%
2023/05/15	2	8.20	20	8.24	8.25	-18	27,519	-0.07%
2023/05/12	4	8.20	2	8.21	8.20	2	27,545	0.01%
2023/05/10	2	8.48	0	0.00	8.52	2	26,708	0.01%
2023/05/05	0	0.00	4	8.43	8.44	-4	27,063	-0.01%
2023/05/04	1	8.41	0	0.00	8.42	1	27,504	0.00%
2023/05/02	0	0.00	216.9	8.39	8.44	-216.9	27,956	-0.78%	大賣/鉅額交易
2023/04/28	2	8.34	0	0.00	8.38	2	28,512	0.01%
2023/04/27	3	8.31	85	8.34	8.35	-82	28,665	-0.29%
2023/04/26	2.1	8.36	30	8.38	8.39	-28	28,737	-0.10%
2023/04/25	2	8.48	2	8.45	8.40	0	28,834	0.00%
2023/04/24	2	8.44	1	8.39	8.48	1	28,905	0.00%
2023/04/21	0	0.00	15	8.39	8.38	-15	29,386	-0.05%
2023/04/20	1	8.45	0	0.00	8.46	1	29,297	0.00%
2023/04/19	0	0.00	25	8.52	8.49	-25	29,639	-0.08%
2023/04/17	5	8.54	0	0.00	8.57	5	29,678	0.02%
2023/04/14	2	8.53	0	0.00	8.58	2	29,507	0.01%
2023/04/13	0	0.00	4	8.53	8.50	-4	29,317	-0.01%
2023/04/11	45	8.54	0.1	8.55	8.56	44.9	29,337	0.15%
2023/04/10	0	0.00	5	8.52	8.52	-5	29,307	-0.02%
2023/04/06	0	0.00	11.1	8.41	8.46	-11.1	29,034	-0.04%
2023/03/30	3	8.41	0	0.00	8.43	3	28,565	0.01%
2023/03/23	5	8.29	0	0.00	8.29	5	27,958	0.02%
2023/03/22	1	8.25	10	8.22	8.26	-9	28,043	-0.03%
2023/03/21	4.1	8.14	0	8.15	8.15	4.1	28,106	0.01%
2023/03/20	5	7.99	0	0.00	7.99	5	27,804	0.02%
2023/03/17	2	8.03	0	0.00	8.02	2	27,441	0.01%
2023/03/16	17	8.01	1	8.02	8.01	16	26,704	0.06%
2023/03/15	4	8.19	1	8.17	8.17	3	25,834	0.01%
2023/03/14	0	8.24	0	0.00	8.22	0	25,259	0.00%
2023/03/13	0	0.00	10	8.37	8.40	-10	24,627	-0.04%
2023/03/10	9	8.57	0	0.00	8.54	9	24,004	0.04%
2023/03/09	1	8.71	30	8.72	8.70	-29	23,518	-0.12%
2023/03/07	1	8.76	5	8.76	8.77	-4	24,699	-0.02%
2023/03/06	0	0.00	2	8.71	8.73	-2	24,897	-0.01%
2023/03/01	1	8.74	0	0.00	8.75	1	25,431	0.00%
2023/02/23	1	8.78	60	8.78	8.76	-59	24,640	-0.24%
2023/02/17	0	0.00	3	8.76	8.75	-3	25,642	-0.01%
2023/02/16	3	8.70	0	0.00	8.70	3	26,130	0.01%
2023/02/15	1	8.71	0	0.00	8.71	1	27,066	0.00%
2023/02/13	70	8.65	0	0.00	8.62	70	27,484	0.25%
2023/02/10	5	8.67	12	8.64	8.66	-7	27,497	-0.03%
2023/02/06	10	8.78	1	8.78	8.75	9	26,965	0.03%
2023/01/30	0	0.00	17	8.99	9.04	-17	26,180	-0.06%
2023/01/17	0	0.00	22	8.96	8.97	-22	25,676	-0.09%
2023/01/12	0	8.80	0	0.00	8.82	0	25,834	0.00%
2023/01/11	2	8.81	135	8.81	8.81	-133	25,862	-0.51%	大賣/鉅額交易
2023/01/10	22	8.90	0	0.00	8.97	22	25,663	0.09%
2023/01/05	0	0.00	40	8.91	8.88	-40	26,538	-0.15%
2023/01/03	0	0.00	0.2	8.79	8.80	-0.2	26,840	0.00%
2022/12/30	0	0.00	2.1	8.80	8.77	-2.1	26,879	-0.01%
2022/12/28	0	0.00	10	8.78	8.75	-10	26,838	-0.04%
2022/12/26	0	0.00	1	8.74	8.75	-1	27,340	0.00%
2022/12/23	0	0.00	0.2	8.75	8.75	-0.2	27,817	0.00%
2022/12/21	0	0.00	2	8.77	8.70	-2	28,957	-0.01%
2022/12/20	1	8.80	10	8.70	8.74	-9	29,426	-0.03%
2022/12/12	10	8.60	0	0.00	8.67	10	29,742	0.03%
2022/12/09	0	0.00	20	8.69	8.71	-20	30,216	-0.07%
2022/12/08	15	8.69	0	0.00	8.70	15	30,335	0.05%
2022/12/05	10	8.86	0	0.00	8.84	10	30,549	0.03%
2022/12/01	15	8.87	0	0.00	8.90	15	31,231	0.05%
2022/11/30	0	0.00	2	8.80	8.91	-2	31,044	-0.01%
2022/11/28	0.1	8.72	0	0.00	8.73	0.1	30,087	0.00%
2022/11/24	4	8.73	6	8.72	8.73	-2	31,224	-0.01%
2022/11/23	2	8.67	175	8.67	8.71	-173	31,255	-0.55%	大賣/鉅額交易
2022/11/21	0	0.00	2	8.53	8.57	-2	31,386	-0.01%
2022/11/18	1	8.51	0	0.00	8.54	1	31,418	0.00%
2022/11/16	4	8.59	0	0.00	8.51	4	31,344	0.01%
2022/11/15	0.1	8.64	0	0.00	8.67	0.1	31,073	0.00%
2022/11/10	5	8.27	20	8.26	8.30	-15	29,659	-0.05%
2022/11/09	0	0.00	30	8.29	8.30	-30	29,578	-0.10%
2022/11/08	50	8.21	0	0.00	8.28	50	29,451	0.17%
2022/11/04	0	0.00	30	8.11	8.12	-30	30,128	-0.10%
2022/11/03	0	0.00	10	8.05	8.04	-10	30,322	-0.03%
2022/11/02	10	8.15	0	0.00	8.12	10	30,744	0.03%
2022/11/01	0	0.00	1	8.08	8.12	-1	30,904	0.00%
2022/10/31	0	0.00	1	8.06	8.00	-1	31,061	0.00%
2022/10/26	0	0.00	0	8.02	8.01	0	31,279	0.00%
2022/10/25	0	0.00	40	7.88	7.95	-40	31,326	-0.13%
2022/10/24	0	0.00	10	8.02	7.91	-10	31,419	-0.03%
2022/10/19	2	7.97	202	7.97	7.93	-200	31,462	-0.64%	大賣/鉅額交易
2022/10/18	154	7.88	2	7.96	7.97	152	31,353	0.48%	大買/鉅額交易
2022/10/17	17.4	7.84	0	0.00	7.88	17.4	31,337	0.06%
2022/10/14	0	0.00	1	8.00	8.00	-1	31,307	0.00%
2022/10/13	5.5	8.00	0	0.00	7.96	5.5	31,567	0.02%
2022/10/12	0	0.00	1.5	8.13	8.15	-1.5	30,983	0.00%
2022/10/11	0	0.00	12	8.18	8.14	-12	31,010	-0.04%
2022/10/07	0	0.00	20	8.27	8.28	-20	30,992	-0.06%
2022/10/06	0	0.00	10	8.28	8.30	-10	31,046	-0.03%
2022/10/05	3	8.23	22	8.21	8.24	-19	31,404	-0.06%
2022/10/04	10	8.11	0	0.00	8.12	10	31,878	0.03%
2022/10/03	2	8.11	0	0.00	8.09	2	31,750	0.01%
2022/09/30	1	8.22	0	0.00	8.21	1	31,715	0.00%
2022/09/29	0	0.00	2	8.30	8.30	-2	31,721	-0.01%
2022/09/28	7	8.13	0	0.00	8.12	7	31,491	0.02%
2022/09/27	21	8.30	0	0.00	8.29	21	31,327	0.07%
2022/09/26	11	8.39	0	0.00	8.34	11	31,649	0.03%
2022/09/23	1	8.48	0	0.00	8.51	1	32,115	0.00%
2022/09/22	21	8.48	0	0.00	8.48	21	32,663	0.06%
2022/09/21	20	8.63	11	8.70	8.63	9	32,529	0.03%
2022/09/20	1	8.64	0	0.00	8.69	1	33,538	0.00%
2022/09/19	1	8.72	70.5	8.73	8.70	-69.5	34,485	-0.20%
2022/09/14	1.1	8.57	0	0.00	8.57	1.1	34,857	0.00%
2022/09/08	0.4	8.56	0	0.00	8.57	0.4	37,092	0.00%
2022/09/07	11	8.38	0	0.00	8.38	11	37,618	0.03%
2022/09/05	2	8.53	0	0.00	8.51	2	38,016	0.01%
2022/09/02	11	8.51	0	0.00	8.51	11	38,767	0.03%
2022/09/01	32	8.60	0	0.00	8.61	32	39,236	0.08%
2022/08/31	2	8.73	0	0.00	8.79	2	38,841	0.01%
2022/08/26	0	0.00	20	9.00	9.01	-20	47,918	-0.04%
2022/08/24	0	0.00	10.6	8.91	8.88	-10.6	48,512	-0.02%
2022/08/18	9	8.97	0	0.00	8.96	9	51,578	0.02%
2022/08/17	0	0.00	2	9.01	9.04	-2	53,463	0.00%
2022/08/16	0	0.00	1	8.95	8.95	-1	53,651	0.00%
2022/08/12	71	8.96	4	8.96	8.97	67	54,512	0.12%
2022/08/11	52	8.96	11	8.93	8.99	41	54,772	0.07%
2022/08/10	2	8.69	3	8.72	8.80	-1	55,062	0.00%
2022/08/09	1	8.62	5	8.74	8.73	-4	55,541	-0.01%
2022/08/04	0.2	8.47	10	8.47	8.49	-9.8	58,067	-0.02%
2022/08/03	0	0.00	1	8.46	8.52	-1	58,694	0.00%
2022/08/02	0	0.00	5	8.51	8.51	-5	59,781	-0.01%
2022/08/01	1	8.59	13	8.64	8.65	-12	61,675	-0.02%
2022/07/29	0	0.00	10	8.54	8.55	-10	62,617	-0.02%
2022/07/28	0	0.00	3	8.51	8.51	-3	63,549	0.00%
2022/07/27	10	8.50	1	8.40	8.42	9	65,552	0.01%
2022/07/26	0	0.00	2	8.52	8.52	-2	65,626	0.00%
2022/07/25	0	0.00	1	8.46	8.49	-1	66,490	0.00%
2022/07/22	0	0.00	1	8.48	8.47	-1	68,067	0.00%
2022/07/20	0	0.00	2	8.60	8.46	-2	70,382	0.00%
2022/07/18	5	8.43	0	0.00	8.47	5	72,872	0.01%
2022/07/15	10	8.36	3	8.33	8.33	7	74,374	0.01%
2022/07/14	1	8.44	5	8.49	8.49	-4	79,413	-0.01%
2022/07/13	0	0.00	23	8.41	8.43	-23	79,976	-0.03%
2022/07/12	6.8	8.22	2	8.20	8.20	4.8	80,388	0.01%
2022/07/08	1	8.56	5	8.56	8.51	-4	81,294	0.00%
2022/07/07	0	0.00	10	8.45	8.51	-10	81,778	-0.01%
2022/07/06	0	0.00	7.5	8.43	8.43	-7.5	82,277	-0.01%
2022/07/05	1	8.58	37	8.51	8.52	-36	83,653	-0.04%
2022/07/04	1	8.44	7	8.31	8.33	-6	84,107	-0.01%
2022/07/01	4	8.66	0	0.00	8.50	4	86,184	0.00%
2022/06/30	7	8.80	0	0.00	8.76	7	87,110	0.01%
2022/06/29	10	8.88	0	0.00	8.90	10	90,879	0.01%
2022/06/28	1	8.88	1	8.88	8.92	0	92,317	0.00%
2022/06/27	6	9.24	12	9.25	9.23	-6	91,803	-0.01%
2022/06/24	20	9.17	2	9.15	9.17	18	91,209	0.02%
2022/06/23	0	0.00	1	9.05	9.07	-1	91,297	0.00%
2022/06/22	1	9.06	0	0.00	9.10	1	91,643	0.00%
2022/06/21	2	9.16	2	9.13	9.14	0	91,689	0.00%
2022/06/20	1	8.96	0	0.00	8.94	1	92,378	0.00%
2022/06/17	0	0.00	0.1	9.06	9.07	-0.1	91,737	0.00%
2022/06/15	14	9.20	21.2	9.18	9.18	-7.2	92,698	-0.01%
2022/06/14	0	0.00	1	9.23	9.22	-1	93,094	0.00%
2022/06/13	274	9.17	0	0.00	9.16	274	93,345	0.29%	大買/鉅額交易
2022/06/10	51	9.38	0	0.00	9.38	51	93,130	0.05%
2022/06/09	10.1	9.63	0	0.00	9.61	10.1	92,708	0.01%
2022/06/08	7	9.55	0	0.00	9.55	7	93,020	0.01%
2022/06/07	26	9.68	10	9.81	9.61	16	92,692	0.02%
2022/06/06	17	9.80	14	9.67	9.87	3	90,564	0.00%
2022/06/02	5	9.17	0	0.00	9.15	5	87,021	0.01%
2022/05/30	3.1	9.26	13	9.22	9.26	-9.9	91,438	-0.01%
2022/05/27	10	8.92	0	0.00	8.95	10	92,655	0.01%
2022/05/26	51	8.80	0	0.00	8.78	51	95,550	0.05%
2022/05/25	35	8.76	1	8.80	8.76	34	96,315	0.04%
2022/05/24	5	8.93	2	8.94	8.89	3	96,368	0.00%
2022/05/18	6	9.12	10	8.95	9.13	-4	105,301	0.00%
2022/05/17	1	8.93	0	0.00	8.90	1	105,733	0.00%
2022/05/16	13	8.92	0	0.00	8.85	13	105,524	0.01%
2022/05/13	1	8.99	9	8.97	9.00	-8	104,882	-0.01%
2022/05/12	23	9.00	1	9.01	8.90	22	105,292	0.02%
2022/05/11	10	9.12	0	0.00	9.08	10	104,676	0.01%
2022/05/10	3	9.06	0	0.00	9.18	3	104,444	0.00%
2022/05/09	21	9.23	40	9.20	9.09	-19	103,961	-0.02%
2022/05/06	14	9.46	0.3	9.52	9.47	13.7	103,018	0.01%
2022/05/05	13	9.70	1	9.67	9.61	12	103,451	0.01%
2022/05/04	6	9.67	0	0.00	9.62	6	103,327	0.01%
2022/05/03	102	9.77	0	0.00	9.75	102	102,977	0.10%	大買/鉅額交易
2022/04/29	15.1	9.91	3	9.90	9.83	12.1	104,036	0.01%
2022/04/28	2	9.74	16	9.71	9.76	-14	105,207	-0.01%
2022/04/27	14	9.79	0	0.00	9.77	14	104,920	0.01%
2022/04/26	6	10.00	6	10.00	9.98	0	106,171	0.00%
2022/04/25	3	10.00	0	0.00	10.00	3	107,994	0.00%
2022/04/22	13	10.10	1	10.05	10.10	12	109,298	0.01%
2022/04/21	2.2	10.05	0	0.00	10.05	2.2	114,516	0.00%
2022/04/20	38	10.09	0	0.00	10.15	38	122,219	0.03%
2022/04/19	0.2	10.35	50.1	10.42	10.35	-49.9	121,474	-0.04%
2022/04/18	1.2	10.35	0	0.00	10.30	1.2	124,123	0.00%
2022/04/15	0.1	10.65	0	0.00	10.55	0.1	124,016	0.00%
2022/04/14	31	10.73	1	10.65	10.65	30	124,626	0.02%
2022/04/13	2	10.90	1	10.95	10.90	1	124,375	0.00%
2022/04/12	34	10.82	6	10.80	10.80	28	123,930	0.02%
2022/04/11	9	11.04	50	10.95	10.95	-41	123,577	-0.03%
2022/04/08	40	11.08	12	11.05	11.15	28	122,956	0.02%
2022/04/07	11	11.11	13	11.17	11.00	-2	122,933	0.00%
2022/04/06	12	11.25	10.3	11.25	11.30	1.7	122,221	0.00%
2022/04/01	45	11.22	39	11.27	11.25	6	121,582	0.00%
2022/03/31	4	10.85	1	10.80	10.80	3	117,693	0.00%
2022/03/30	2	10.75	26	10.77	10.75	-24	117,652	-0.02%
2022/03/29	1	10.60	10	10.65	10.60	-9	117,127	-0.01%
2022/03/28	101	10.60	35	10.64	10.70	66	116,788	0.06%	大買/
2022/03/25	5	10.72	0	0.00	10.65	5	116,361	0.00%
2022/03/24	5	10.80	12	10.80	10.85	-7	116,053	-0.01%
2022/03/23	5	10.90	1	10.90	10.90	4	116,385	0.00%
2022/03/22	1	10.60	5	10.55	10.60	-4	115,391	0.00%
2022/03/21	10	10.60	6	10.60	10.65	4	115,277	0.00%
2022/03/18	1	10.50	15	10.50	10.60	-14	115,180	-0.01%
2022/03/17	16	10.38	20.1	10.35	10.35	-4.1	113,891	0.00%
2022/03/16	5	10.10	0	0.00	10.20	5	113,947	0.00%
2022/03/14	10	10.10	10	10.05	10.05	0	114,022	0.00%
2022/03/11	10.1	10.00	0	0.00	10.05	10.1	114,637	0.01%
2022/03/10	15	10.10	12	10.10	10.15	3	114,711	0.00%
2022/03/09	3	9.87	2	9.89	9.87	1	114,387	0.00%
2022/03/08	7	9.88	90	9.86	9.86	-83	114,269	-0.07%
2022/03/07	15	10.05	33	10.09	10.00	-18	113,942	-0.02%
2022/03/04	22.1	10.55	1	10.65	10.55	21.1	111,921	0.02%
2022/03/03	22	10.82	0	0.00	10.80	22	112,655	0.02%
2022/03/02	18	10.66	8	10.73	10.70	10	114,544	0.01%
2022/03/01	46.1	10.86	14	10.85	10.95	32.1	113,290	0.03%
2022/02/25	1	11.10	35	11.10	11.25	-34	112,253	-0.03%
2022/02/24	68	11.23	12	11.23	11.20	56	112,356	0.05%
2022/02/23	6	11.40	0	0.00	11.45	6	112,804	0.01%
2022/02/22	48.2	11.44	0	0.00	11.45	48.2	116,142	0.04%
2022/02/21	14	11.74	24	11.74	11.75	-10	121,623	-0.01%
2022/02/18	154	11.74	82	11.83	11.90	72	126,751	0.06%	大買/
2022/02/17	4	11.45	3	11.47	11.55	1	121,835	0.00%
2022/02/16	0	0.00	1	11.35	11.35	-1	121,729	0.00%
2022/02/15	4	11.36	0	0.00	11.25	4	122,904	0.00%
2022/02/14	14.1	11.29	20	11.30	11.30	-5.9	122,691	0.00%
2022/02/11	12	11.45	5	11.46	11.50	7	122,022	0.01%
2022/02/10	18	11.36	0	0.00	11.40	18	121,802	0.01%
2022/02/09	23	11.41	12	11.36	11.40	11	121,704	0.01%
2022/02/08	6	11.33	2	11.43	11.40	4	121,333	0.00%
2022/02/07	14	11.31	7	11.28	11.40	7	120,173	0.01%
2022/01/26	11	11.07	11	11.05	11.05	0	118,572	0.00%
2022/01/25	50	10.93	0	0.00	10.95	50	117,849	0.04%
2022/01/24	3	10.97	10	11.00	11.10	-7	116,397	-0.01%
2022/01/21	17	11.29	127	11.30	11.20	-110	115,376	-0.10%	大賣/鉅額交易
2022/01/20	12	11.49	30	11.43	11.50	-18	113,458	-0.02%
2022/01/19	19.2	11.56	5	11.59	11.55	14.2	112,500	0.01%
2022/01/18	146	11.89	37	11.90	11.85	109	109,667	0.10%	大買/鉅額交易
2022/01/17	105.1	11.70	20	11.64	11.70	85.1	107,383	0.08%	大買/
2022/01/14	159.2	11.82	71.4	11.85	11.80	87.9	105,825	0.08%	大買/
2022/01/13	58	11.63	63	11.77	11.95	-5	100,023	0.00%
2022/01/12	63	11.32	42.1	11.35	11.35	20.9	91,373	0.02%
2022/01/11	31.1	11.10	34.8	11.09	11.10	-3.7	87,740	0.00%
2022/01/10	1	10.90	0	0.00	10.95	1	87,444	0.00%
2022/01/07	10	10.97	8	11.00	10.90	2	88,361	0.00%
2022/01/05	105	10.85	10	10.90	10.90	95	87,029	0.11%	大買/
2022/01/04	0.1	10.80	0	0.00	10.85	0.1	87,061	0.00%
2022/01/03	3.2	10.82	50	10.86	10.80	-46.8	87,189	-0.05%
2021/12/29	17	11.02	93	11.08	11.10	-76	85,836	-0.09%
2021/12/28	20	10.85	31	10.83	10.90	-11	84,314	-0.01%
2021/12/27	1	10.65	0	0.00	10.65	1	83,427	0.00%
2021/12/24	1	10.70	0	0.00	10.70	1	83,679	0.00%
2021/12/22	10	10.50	0	0.00	10.50	10	82,978	0.01%
2021/12/21	5	10.50	5	10.55	10.55	0	82,935	0.00%
2021/12/20	20	10.50	0	0.00	10.55	20	83,009	0.02%
2021/12/17	20	10.57	0	0.00	10.60	20	82,833	0.02%
2021/12/15	5	10.50	0.2	10.50	10.45	4.8	83,723	0.01%
2021/12/14	28	10.43	1	10.50	10.45	27	84,231	0.03%
2021/12/13	15	10.61	0	0.00	10.60	15	84,470	0.02%
2021/12/10	3	10.65	0	0.00	10.65	3	84,512	0.00%
2021/12/09	11	10.80	5	10.80	10.85	6	83,952	0.01%
2021/12/08	3	10.78	26	10.83	10.80	-23	84,299	-0.03%
2021/12/07	5	10.65	23	10.79	10.80	-18	84,447	-0.02%
2021/12/06	0	0.00	1	10.60	10.60	-1	83,682	0.00%
2021/12/03	100	10.55	4	10.55	10.55	96	83,380	0.12%
2021/12/02	60.1	10.45	1	10.45	10.45	59.1	82,816	0.07%
2021/12/01	81.3	10.50	15	10.50	10.65	66.3	81,790	0.08%
2021/11/30	4	10.60	0	0.00	10.55	4	80,510	0.00%
2021/11/29	17	10.66	21	10.72	10.65	-4	80,154	0.00%
2021/11/26	32.4	10.93	77	11.00	10.85	-44.6	78,434	-0.06%
2021/11/25	18.3	11.29	12.2	11.30	11.30	6.1	76,979	0.01%
2021/11/24	3.4	11.45	5	11.45	11.40	-1.6	78,372	0.00%
2021/11/23	1.1	11.25	10	11.25	11.25	-8.9	77,058	-0.01%
2021/11/22	7.5	11.38	20.1	11.37	11.40	-12.6	76,083	-0.02%
2021/11/19	53.5	11.25	210	11.34	11.25	-156.5	75,927	-0.21%	大賣/鉅額交易
2021/11/18	85.5	11.37	89	11.43	11.55	-3.5	72,242	0.00%
2021/11/17	90.4	10.42	153.9	10.55	10.85	-63.5	63,998	-0.10%	大賣/
2021/11/16	2	10.05	4	10.06	10.15	-2	57,933	0.00%
2021/11/15	17	10.10	2.9	10.12	10.10	14.1	57,660	0.02%
2021/11/12	66	9.98	134	9.97	10.00	-68	56,650	-0.12%	大賣/
2021/11/11	5	9.85	0	0.00	9.88	5	55,575	0.01%
2021/11/10	2	9.86	0	0.00	9.86	2	56,297	0.00%
2021/11/09	0	0.00	5	9.87	9.88	-5	56,240	-0.01%
2021/11/08	1	9.83	0	0.00	9.83	1	55,968	0.00%
2021/11/05	10	9.71	3	9.69	9.73	7	56,313	0.01%
2021/11/04	4	9.77	30	9.77	9.74	-26	56,324	-0.05%
2021/11/03	26	9.75	0	0.00	9.76	26	56,921	0.05%
2021/11/02	8	9.75	0	0.00	9.74	8	57,185	0.01%
2021/11/01	11.3	9.79	1	9.76	9.77	10.3	57,074	0.02%
2021/10/29	27.2	9.78	4	9.78	9.81	23.2	56,846	0.04%
2021/10/28	20	9.88	30	9.86	9.87	-10	56,623	-0.02%
2021/10/27	35	9.94	51	9.90	9.90	-16	56,701	-0.03%
2021/10/26	10	9.91	0	0.00	9.92	10	57,272	0.02%
2021/10/25	10	9.81	5	9.81	9.88	5	58,226	0.01%
2021/10/22	5	9.92	5	9.83	9.83	0	59,234	0.00%
2021/10/21	3	9.94	15	9.96	9.91	-12	59,647	-0.02%
2021/10/20	10	9.87	3	9.83	9.87	7	59,855	0.01%
2021/10/19	2	9.81	0	0.00	9.80	2	59,675	0.00%
2021/10/18	5	9.91	29.1	9.85	9.81	-24.1	59,479	-0.04%
2021/10/15	0	0.00	54	9.52	9.57	-54	57,657	-0.09%
2021/10/14	12	9.38	10	9.44	9.43	2	57,196	0.00%
2021/10/12	5	9.33	60	9.31	9.35	-55	60,455	-0.09%
2021/10/08	1	9.37	5	9.40	9.35	-4	60,731	-0.01%
2021/10/05	2	9.10	1	9.18	9.18	1	62,256	0.00%
2021/10/04	15	9.17	0	0.00	9.18	15	62,483	0.02%
2021/10/01	36	9.20	0	0.00	9.22	36	62,810	0.06%
2021/09/30	20	9.29	10	9.29	9.31	10	62,355	0.02%
2021/09/29	17	9.28	50	9.30	9.29	-33	62,379	-0.05%
2021/09/28	1	9.33	0	0.00	9.39	1	62,019	0.00%
2021/09/27	9	9.41	15	9.35	9.42	-6	62,645	-0.01%
2021/09/24	1	9.37	1	9.38	9.35	0	62,712	0.00%
2021/09/23	0	0.00	10	9.35	9.34	-10	62,615	-0.02%
2021/09/22	3	9.24	0	0.00	9.22	3	62,625	0.00%
2021/09/17	34	9.53	0	0.00	9.50	34	61,122	0.06%
2021/09/16	10.9	9.54	31	9.58	9.60	-20.1	60,848	-0.03%
2021/09/15	10	9.45	0	0.00	9.53	10	59,966	0.02%
2021/09/14	20	9.50	9	9.50	9.50	11	59,646	0.02%
2021/09/13	15	9.43	0	0.00	9.49	15	59,775	0.03%
2021/09/10	1.7	9.44	3	9.49	9.43	-1.3	60,072	0.00%
2021/09/09	0	0.00	10	9.26	9.28	-10	59,395	-0.02%
2021/09/08	0	9.34	5	9.29	9.28	-5	59,375	-0.01%
2021/09/07	0	0.00	1	9.33	9.34	-1	59,285	0.00%
2021/09/06	31	9.43	7	9.39	9.35	24	59,408	0.04%
2021/09/03	2	9.36	13	9.41	9.38	-11	59,926	-0.02%
2021/09/02	5.8	9.38	0	0.00	9.28	5.8	59,924	0.01%
2021/09/01	0	0.00	21	9.46	9.48	-21	59,933	-0.04%
2021/08/31	46	9.49	30	9.49	9.50	16	59,682	0.03%
2021/08/30	10	9.52	14	9.38	9.55	-4	58,545	-0.01%
2021/08/27	0	0.00	5.2	9.21	9.24	-5.2	56,522	-0.01%
2021/08/26	15.3	9.06	18.3	9.06	9.06	-3	55,880	-0.01%
2021/08/25	26	9.05	26	9.08	9.09	0	56,268	0.00%
2021/08/20	80	8.95	0	0.00	8.94	80	58,970	0.14%
2021/08/19	1	9.02	2	9.10	9.02	-1	59,406	0.00%
2021/08/18	50	9.09	5	9.10	9.11	45	59,319	0.08%
2021/08/17	0	0.00	15	9.12	9.13	-15	59,786	-0.03%
2021/08/13	0	0.00	31	9.14	9.13	-31	59,403	-0.05%
2021/08/12	0.2	9.19	22	9.23	9.19	-21.8	59,651	-0.04%
2021/08/11	0	0.00	53	9.17	9.17	-53	60,401	-0.09%
2021/08/10	0	0.00	34	9.14	9.12	-34	60,990	-0.06%
2021/08/09	10	9.09	6	9.05	9.11	4	62,696	0.01%
2021/08/05	0	0.00	2	9.26	9.25	-2	64,394	0.00%
2021/08/03	0	0.00	1	9.20	9.20	-1	70,659	0.00%
2021/08/02	5	9.19	3	9.23	9.25	2	72,652	0.00%
2021/07/30	6	9.18	0	0.00	9.17	6	73,693	0.01%
2021/07/29	3	9.29	0	0.00	9.30	3	73,940	0.00%
2021/07/28	4	9.66	0	0.00	9.67	4	74,013	0.01%
2021/07/26	5	9.91	10	10.00	9.89	-5	75,941	-0.01%
2021/07/22	1	9.84	0.5	9.85	9.87	0.5	76,177	0.00%
2021/07/21	11	9.79	0	0.00	9.69	11	77,249	0.01%
2021/07/20	4	9.84	0	0.00	9.80	4	79,602	0.01%
2021/07/19	19	10.02	0	0.00	10.00	19	79,711	0.02%
2021/07/16	8	9.92	30	9.99	10.00	-22	81,172	-0.03%
2021/07/15	1	9.76	0	0.00	9.77	1	81,136	0.00%
2021/07/14	0	0.00	1	9.64	9.65	-1	83,226	0.00%
2021/07/13	0	0.00	1	9.78	9.68	-1	86,314	0.00%
2021/07/12	25	9.91	15	9.90	9.73	10	86,508	0.01%
2021/07/09	1	9.58	0	0.00	9.63	1	85,676	0.00%
2021/07/08	4	9.62	9	9.54	9.57	-5	85,953	-0.01%
2021/07/07	5	9.43	0	0.00	9.46	5	87,381	0.01%
2021/07/06	5	9.46	5	9.46	9.46	0	89,258	0.00%
2021/07/05	8	9.45	0	0.00	9.45	8	89,891	0.01%
2021/07/01	0	0.00	1	9.51	9.52	-1	89,743	0.00%
2021/06/29	1	9.50	1	9.53	9.51	0	90,568	0.00%
2021/06/28	0	0.00	2	9.64	9.62	-2	91,183	0.00%
2021/06/24	0	0.00	17.8	9.55	9.55	-17.8	94,138	-0.02%
2021/06/23	1	9.54	0	0.00	9.53	1	94,990	0.00%
2021/06/22	1	9.43	3	9.42	9.39	-2	94,946	0.00%
2021/06/21	135.4	9.34	0	0.00	9.34	135.4	94,715	0.14%	大買/鉅額交易
2021/06/18	2	9.53	0	0.00	9.55	2	94,102	0.00%
2021/06/16	0.7	9.54	0	0.00	9.58	0.7	95,621	0.00%
2021/06/11	0.7	9.60	0	0.00	9.59	0.7	96,394	0.00%
2021/06/10	0	0.00	300	9.70	9.73	-300	96,351	-0.31%	大賣/鉅額交易
2021/06/09	10	9.80	0	0.00	9.73	10	96,866	0.01%
2021/06/07	3	9.90	0	0.00	9.92	3	99,212	0.00%
2021/06/04	5	9.95	1	9.92	9.99	4	100,457	0.00%
2021/06/03	5	10.00	5	10.10	10.05	0	102,241	0.00%
2021/06/02	4	10.00	2	9.98	10.05	2	102,110	0.00%
2021/06/01	0	0.00	0.8	10.00	10.00	-0.8	101,597	0.00%
2021/05/31	6	10.01	115	10.05	10.05	-109	101,633	-0.11%	大賣/鉅額交易
2021/05/28	5	9.85	2	9.88	9.93	3	100,461	0.00%
2021/05/27	8	9.31	0	0.00	9.33	8	97,519	0.01%
2021/05/26	0	0.00	1	9.46	9.47	-1	97,918	0.00%
2021/05/25	1	9.44	30	9.39	9.44	-29	98,354	-0.03%
2021/05/20	5	9.19	0	0.00	9.17	5	98,046	0.01%
2021/05/19	10	9.17	0	0.00	9.24	10	98,111	0.01%
2021/05/18	24	9.21	1	9.17	9.29	23	97,993	0.02%
2021/05/17	12	9.03	8	8.88	8.81	4	97,483	0.00%
2021/05/14	3	9.27	0	0.00	9.28	3	95,538	0.00%
2021/05/13	31	9.38	0	0.00	9.27	31	94,582	0.03%
2021/05/12	38	9.37	12.2	9.76	9.40	25.8	92,992	0.03%
2021/05/11	13	10.04	0	0.00	10.00	13	89,463	0.01%
2021/05/10	0	0.00	5	10.30	10.30	-5	86,668	-0.01%
2021/05/07	1	10.05	4	10.10	10.05	-3	85,120	0.00%
2021/05/06	5	9.98	0	0.00	9.98	5	84,287	0.01%
2021/05/05	0	0.00	6	9.93	9.85	-6	83,213	-0.01%
2021/05/04	26	9.75	3	9.65	9.68	23	81,905	0.03%
2021/05/03	5.9	10.10	0	0.00	10.00	5.9	79,272	0.01%
2021/04/29	1	10.10	0.2	10.10	10.10	0.8	78,080	0.00%
2021/04/28	11	10.15	1	10.30	10.15	10	77,001	0.01%
2021/04/27	0	0.00	2	10.25	10.25	-2	76,731	0.00%
2021/04/26	7.1	10.38	13.1	10.37	10.40	-6	75,080	-0.01%
2021/04/23	4	9.99	0	0.00	10.00	4	72,168	0.01%
2021/04/22	77	10.09	8	10.00	9.98	69	71,353	0.10%
2021/04/21	14	10.01	4	10.01	10.00	10	68,511	0.01%
2021/04/20	18	10.14	7	10.13	10.15	11	66,502	0.02%
2021/04/19	106	9.85	5	10.01	10.10	101	64,511	0.16%	大買/鉅額交易
2021/04/13	29	9.45	10	9.49	9.36	19	61,991	0.03%
2021/04/12	24	9.31	9	9.31	9.34	15	60,401	0.02%
2021/04/09	2	9.09	5	9.10	9.09	-3	58,929	-0.01%
2021/04/06	0	0.00	0	9.11	9.05	0	61,686	0.00%
2021/04/01	10	9.11	0	0.00	9.10	10	61,347	0.02%
2021/03/31	0	0.00	2	9.15	9.15	-2	60,881	0.00%
2021/03/30	0	9.04	0	0.00	9.06	0	59,968	0.00%
2021/03/29	0	0.00	11	8.94	9.08	-11	58,889	-0.02%
2021/03/26	1	8.87	210	8.89	8.84	-209	56,903	-0.37%	大賣/鉅額交易
2021/03/25	1	8.78	200	8.79	8.79	-199	56,151	-0.35%	大賣/鉅額交易
2021/03/24	0	8.73	600	8.75	8.71	-600	55,816	-1.07%	大賣/鉅額交易
2021/03/22	1	8.68	5	8.66	8.69	-4	55,282	-0.01%
2021/03/19	15	8.65	0	0.00	8.63	15	55,307	0.03%
2021/03/18	3	8.76	0	0.00	8.76	3	54,000	0.01%
2021/03/17	0	0.00	5	8.83	8.80	-5	54,124	-0.01%
2021/03/16	10	8.88	3	8.87	8.90	7	54,070	0.01%
2021/03/15	5	8.92	0	0.00	8.92	5	53,958	0.01%
2021/03/12	0	0.00	4.3	8.85	8.85	-4.3	54,847	-0.01%
2021/03/11	4	8.94	67	8.94	8.84	-63	55,422	-0.11%
2021/03/10	0	0.00	1	8.76	8.76	-1	53,354	0.00%
2021/03/09	50	8.43	38	8.59	8.67	12	51,887	0.02%
2021/03/08	2	8.34	0.1	8.34	8.34	1.9	49,699	0.00%
2021/03/05	16	8.29	505.1	8.26	8.26	-489.1	49,596	-0.99%	大賣/鉅額交易
2021/03/04	5	8.30	0	0.00	8.31	5	50,366	0.01%
2021/02/26	32	8.33	0	0.00	8.29	32	49,742	0.06%
2021/02/25	0	0.00	1	8.43	8.44	-1	48,501	0.00%
2021/02/24	14	8.32	0	0.00	8.29	14	47,987	0.03%
2021/02/23	0	0.00	10	8.32	8.34	-10	47,471	-0.02%
2021/02/22	3	8.27	0	0.00	8.27	3	46,961	0.01%
2021/02/19	10.1	8.24	0	0.00	8.24	10.1	46,772	0.02%
2021/02/18	5	8.34	0	0.00	8.32	5	46,513	0.01%
2021/02/05	2.6	8.17	0	0.00	8.18	2.6	45,567	0.01%
2021/02/02	0	0.00	1	8.18	8.14	-1	49,725	0.00%
2021/02/01	0	0.00	2	8.11	8.13	-2	49,661	0.00%
2021/01/27	0	0.00	2	8.22	8.21	-2	48,340	0.00%
2021/01/22	0	0.00	232	8.26	8.23	-232	48,506	-0.48%	大賣/鉅額交易
2021/01/20	1	8.39	0	0.00	8.30	1	48,062	0.00%
2021/01/19	1	8.50	0	0.00	8.49	1	47,207	0.00%
2021/01/18	1	8.47	0	0.00	8.48	1	47,343	0.00%
2021/01/15	20.4	8.58	0	0.00	8.55	20.4	46,811	0.04%
2021/01/14	0	0.00	3	8.69	8.65	-3	46,385	-0.01%
2021/01/13	0	0.00	10	8.70	8.66	-10	46,187	-0.02%
2021/01/12	25.5	8.65	0	0.00	8.61	25.5	45,875	0.06%
2021/01/08	0	0.00	20	8.81	8.84	-20	44,067	-0.05%
2021/01/07	0.2	8.65	2	8.69	8.66	-1.8	43,172	0.00%
2021/01/06	6	8.63	5	8.80	8.64	1	42,593	0.00%
2021/01/05	5.5	8.71	20	8.79	8.77	-14.5	41,907	-0.03%
2021/01/04	2	8.73	0	0.00	8.70	2	41,518	0.00%
2020/12/31	10	8.84	15	8.87	8.81	-5	40,910	-0.01%
2020/12/30	22	8.68	10	8.69	8.87	12	39,389	0.03%
2020/12/29	11	8.56	10	8.61	8.56	1	37,276	0.00%
2020/12/24	0	0.00	5	8.49	8.48	-5	36,928	-0.01%
2020/12/22	10	8.44	20	8.48	8.43	-10	37,283	-0.03%
2020/12/15	0	0.00	3	8.39	8.36	-3	41,017	-0.01%
2020/12/14	500.1	8.50	0	0.00	8.46	500.1	41,016	1.22%	大買/鉅額交易
2020/12/11	15	8.54	0	0.00	8.46	15	41,826	0.04%
2020/12/10	12	8.49	0	0.00	8.46	12	41,306	0.03%
2020/12/09	10	8.49	0	0.00	8.56	10	40,849	0.02%
2020/12/08	11	8.55	0	0.00	8.51	11	41,420	0.03%
2020/12/07	1,005	8.76	32	8.72	8.76	973	42,219	2.30%	大買/鉅額交易
2020/12/04	0	0.00	10	8.66	8.66	-10	41,675	-0.02%
2020/12/01	10	8.60	0	0.00	8.62	10	41,250	0.02%
2020/11/30	6	8.65	20	8.68	8.59	-14	41,229	-0.03%
2020/11/27	3	8.68	0	0.00	8.69	3	40,270	0.01%
2020/11/26	10	8.64	0	0.00	8.64	10	39,930	0.03%
2020/11/25	0	0.00	16	8.64	8.63	-16	40,791	-0.04%
2020/11/24	10	8.65	4	8.62	8.62	6	40,685	0.01%
2020/11/23	1	8.66	1	8.66	8.66	0	40,777	0.00%
2020/11/20	1	8.58	1	8.56	8.58	0	40,806	0.00%
2020/11/18	0	0.00	2	8.64	8.65	-2	41,751	0.00%
2020/11/17	0	0.00	1	8.60	8.63	-1	41,543	0.00%
2020/11/16	1	8.58	1	8.61	8.58	0	41,672	0.00%
2020/11/13	0	0.00	2	8.51	8.53	-2	41,476	0.00%
2020/11/12	2	8.52	0	0.00	8.56	2	41,318	0.00%
2020/11/11	10	8.61	32	8.59	8.67	-22	40,600	-0.05%
2020/11/03	0	0.00	1	8.08	8.11	-1	39,911	0.00%
2020/10/29	2.8	8.04	0	0.00	8.05	2.8	41,397	0.01%
2020/10/26	0	0.00	0.2	8.15	8.21	-0.2	42,651	0.00%
2020/10/22	0	0.00	112.3	8.06	8.08	-112.3	43,081	-0.26%	大賣/鉅額交易
2020/10/21	0	0.00	40	8.12	8.06	-40	43,421	-0.09%
2020/10/20	0	0.00	11	8.08	8.10	-11	43,839	-0.03%
2020/10/16	0	0.00	9	8.08	8.04	-9	44,288	-0.02%
2020/10/14	0	0.00	2	8.13	8.14	-2	44,857	0.00%
2020/10/13	0	0.00	5	8.07	8.11	-5	44,873	-0.01%
2020/10/12	25	8.09	0	0.00	8.10	25	45,084	0.06%
2020/10/06	1	8.18	0	0.00	8.20	1	45,616	0.00%
2020/10/05	1	8.05	0	0.00	8.04	1	45,516	0.00%
2020/09/29	1	8.04	0	0.00	8.01	1	45,540	0.00%
2020/09/28	0	0.00	6	7.94	8.01	-6	45,734	-0.01%
2020/09/25	20	7.86	0	0.00	7.89	20	46,005	0.04%
2020/09/24	113	7.87	0	0.00	7.85	113	45,733	0.25%	大買/鉅額交易
2020/09/23	1	8.10	0	0.00	8.06	1	44,757	0.00%
2020/09/22	1	8.14	0	0.00	8.13	1	44,048	0.00%
2020/09/21	1	8.27	0	0.00	8.28	1	43,212	0.00%
2020/09/18	42	8.41	3	8.43	8.31	39	42,884	0.09%
2020/09/17	0	0.00	10	8.39	8.40	-10	41,655	-0.02%
2020/09/16	35	8.43	1	8.45	8.47	34	41,290	0.08%
2020/09/15	2.5	8.61	0	0.00	8.62	2.5	40,289	0.01%
2020/09/11	13	8.71	1	8.74	8.62	12	40,231	0.03%
2020/09/10	0	0.00	9	8.56	8.65	-9	39,297	-0.02%
2020/09/08	1	8.42	0	0.00	8.45	1	36,512	0.00%
2020/09/07	0	0.00	95	8.40	8.41	-95	36,933	-0.26%
2020/09/04	6	8.34	0	0.00	8.38	6	38,212	0.02%
2020/09/02	0.4	8.34	10	8.36	8.34	-9.6	38,812	-0.02%
2020/08/31	0.1	8.35	2	8.46	8.30	-1.9	39,875	0.00%
2020/08/28	0	0.00	0	8.42	8.41	0	39,284	0.00%
2020/08/26	0.1	8.47	0	0.00	8.46	0.1	40,019	0.00%
2020/08/25	10	8.36	18	8.44	8.51	-8	40,014	-0.02%
2020/08/24	2	8.25	0	0.00	8.22	2	39,721	0.01%
2020/08/21	0	0.00	5	8.24	8.25	-5	39,965	-0.01%
2020/08/20	56	8.19	14	8.19	8.18	42	40,183	0.10%
2020/08/18	6	8.43	1	8.42	8.46	5	40,535	0.01%
2020/08/17	20	8.46	0	0.00	8.46	20	40,805	0.05%
2020/08/13	1	8.44	1	8.45	8.43	0	40,902	0.00%
2020/08/12	24	8.51	0	0.00	8.44	24	41,149	0.06%
2020/08/11	2	8.53	2	8.58	8.50	0	41,585	0.00%
2020/08/10	2	8.51	1	8.50	8.53	1	40,997	0.00%
2020/08/07	42	8.14	0	0.00	8.15	42	39,631	0.11%
2020/08/06	0.5	8.21	0	0.00	8.21	0.5	39,490	0.00%
2020/08/05	45	8.17	0	0.00	8.16	45	39,496	0.11%
2020/08/04	6	8.48	0	0.00	8.49	6	38,821	0.02%
2020/07/31	0	0.00	3	8.54	8.51	-3	37,835	-0.01%
2020/07/30	2	8.47	0	0.00	8.54	2	37,501	0.01%
2020/07/27	1	8.52	0	0.00	8.40	1	38,070	0.00%
2020/07/24	2	8.57	0	0.00	8.52	2	38,291	0.01%
2020/07/21	0	8.65	0	0.00	8.65	0	38,440	0.00%
2020/07/20	0	0.00	0	8.74	8.74	0	38,054	0.00%
2020/07/17	0	0.00	0	8.78	8.78	0	38,260	0.00%
2020/07/16	10	8.80	0	0.00	8.80	10	38,797	0.03%
2020/07/15	5	8.79	0	0.00	8.79	5	38,897	0.01%
2020/07/13	5	8.74	0	0.00	8.70	5	39,483	0.01%
2020/07/10	0	0.00	0.3	8.62	8.62	-0.3	39,920	0.00%
2020/07/08	3	8.79	3	8.77	8.78	0	40,662	0.00%
2020/07/06	0	0.00	4	8.80	8.80	-4	42,079	-0.01%
2020/07/01	1	8.60	10	8.60	8.59	-9	42,498	-0.02%
2020/06/30	1	8.57	0	0.00	8.60	1	42,764	0.00%
2020/06/24	0	0.00	1	8.69	8.66	-1	43,946	0.00%
2020/06/23	0.9	8.66	10	8.60	8.66	-9.1	45,132	-0.02%
2020/06/22	0	0.00	1	8.62	8.63	-1	45,343	0.00%
2020/06/18	2	8.62	0	0.00	8.63	2	46,487	0.00%
2020/06/17	2	8.62	0	0.00	8.68	2	47,102	0.00%
2020/06/16	31	8.67	0	0.00	8.63	31	48,490	0.06%
2020/06/15	2	8.47	0	0.00	8.47	2	50,976	0.00%
2020/06/12	9	8.51	15	8.42	8.53	-6	51,696	-0.01%
2020/06/11	44	8.76	29	8.80	8.61	15	52,254	0.03%
2020/06/10	0	0.00	27	8.98	9.01	-27	51,726	-0.05%
2020/06/09	13.1	8.96	35	8.96	8.96	-21.9	52,678	-0.04%
2020/06/08	8	8.93	30	8.92	8.94	-22	53,104	-0.04%
2020/06/05	33	8.68	10.6	8.61	8.72	22.4	52,782	0.04%
2020/06/04	49	8.57	1	8.62	8.58	48	52,939	0.09%
2020/06/03	4	8.53	16	8.52	8.56	-12	53,550	-0.02%
2020/06/02	0	0.00	2	8.40	8.40	-2	53,312	0.00%
2020/06/01	1	8.36	0	0.00	8.35	1	53,423	0.00%
2020/05/28	2	8.30	0	0.00	8.22	2	52,836	0.00%
2020/05/27	2	8.34	3	8.39	8.32	-1	53,558	0.00%
2020/05/26	11	8.33	12	8.33	8.33	-1	54,906	0.00%
2020/05/25	0	0.00	1	8.11	8.15	-1	55,043	0.00%
2020/05/22	8	8.14	0	0.00	8.10	8	55,130	0.01%
2020/05/20	2	8.20	0.6	8.21	8.17	1.4	55,123	0.00%
2020/05/19	0	0.00	133	8.17	8.17	-133	55,017	-0.24%	大賣/鉅額交易
2020/05/18	2	8.09	0	0.00	8.07	2	54,777	0.00%
2020/05/15	2	8.19	0	0.00	8.16	2	54,271	0.00%
2020/05/14	2	8.17	0	0.00	8.16	2	54,149	0.00%
2020/05/13	3	8.26	0	0.00	8.28	3	53,948	0.01%
2020/05/12	1	8.32	251	8.32	8.31	-250	54,014	-0.46%	大賣/鉅額交易
2020/05/11	24.3	8.40	0	0.00	8.39	24.3	53,966	0.04%
2020/05/08	254	8.32	3	8.46	8.29	251	54,135	0.46%	大買/鉅額交易
2020/05/07	0	0.00	6	8.22	8.22	-6	53,785	-0.01%
2020/05/05	41	8.29	0	0.00	8.27	41	54,020	0.08%
2020/05/04	5	8.27	1	8.24	8.27	4	54,374	0.01%
2020/04/30	0	0.00	1	8.51	8.54	-1	54,518	0.00%
2020/04/29	2.2	8.41	11	8.42	8.41	-8.8	55,001	-0.02%
2020/04/28	5	8.28	0	0.00	8.30	5	55,026	0.01%
2020/04/23	1	8.08	0	0.00	8.13	1	56,705	0.00%
2020/04/22	2	8.00	5	8.00	8.10	-3	56,274	-0.01%
2020/04/21	8	8.09	0	0.00	8.08	8	56,167	0.01%
2020/04/20	0.1	8.35	0	0.00	8.34	0.1	55,713	0.00%
2020/04/17	0	8.45	0	0.00	8.44	0	55,694	0.00%
2020/04/16	2	8.48	27	8.43	8.43	-25	55,293	-0.05%
2020/04/15	14	8.57	2	8.59	8.58	12	54,873	0.02%
2020/04/14	10	8.37	0	0.00	8.47	10	54,785	0.02%
2020/04/13	8	8.40	3	8.36	8.33	5	54,486	0.01%
2020/04/10	7	8.36	8	8.42	8.61	-1	54,364	0.00%
2020/04/09	0	0.00	5	8.06	8.14	-5	53,841	-0.01%
2020/04/08	2	7.86	3	7.89	7.90	-1	53,361	0.00%
2020/04/07	2	7.77	12	7.73	7.77	-10	53,232	-0.02%
2020/04/06	7	7.67	0	0.00	7.66	7	53,024	0.01%
2020/04/01	2	7.58	10	7.69	7.64	-8	53,043	-0.02%
2020/03/31	11	7.65	2	7.92	7.63	9	52,685	0.02%
2020/03/30	3	7.61	0	0.00	7.81	3	51,718	0.01%
2020/03/27	40	7.96	27	7.96	7.92	13	51,806	0.03%
2020/03/26	4	7.51	0	0.00	7.66	4	50,837	0.01%
2020/03/25	11	7.60	5	7.60	7.61	6	51,139	0.01%
2020/03/24	2	7.43	4	7.36	7.33	-2	50,829	0.00%
2020/03/23	6	7.02	0	0.00	7.11	6	51,186	0.01%
2020/03/20	6	7.30	25	7.35	7.34	-19	50,872	-0.04%
2020/03/19	65	6.83	0	0.00	6.72	65	50,133	0.13%
2020/03/18	13	7.59	0	0.00	7.46	13	49,635	0.03%
2020/03/17	53.1	7.74	2	7.77	7.71	51.1	49,041	0.10%
2020/03/16	15	8.13	0	0.00	8.03	15	48,215	0.03%
2020/03/13	5	8.05	45	8.27	8.36	-40	47,606	-0.08%
2020/03/12	12	8.70	5	8.69	8.69	7	46,696	0.01%
2020/03/11	10	9.00	5	9.03	9.03	5	45,734	0.01%
2020/03/10	5	8.93	12	9.00	9.00	-7	45,246	-0.02%
2020/03/06	12	9.20	0	0.00	9.12	12	43,687	0.03%
2020/03/05	1	9.30	0	0.00	9.34	1	43,438	0.00%
2020/03/04	0	0.00	4	9.11	9.13	-4	43,460	-0.01%
2020/03/03	0	0.00	1	9.18	9.13	-1	43,256	0.00%
2020/03/02	0.1	9.09	3	9.06	9.07	-2.9	42,953	-0.01%
2020/02/27	2	9.35	4	9.37	9.21	-2	42,679	0.00%
2020/02/26	2	9.59	2	9.60	9.54	0	41,838	0.00%
2020/02/25	0	0.00	1	9.76	9.74	-1	40,827	0.00%
2020/02/24	0	0.00	6	9.87	9.82	-6	41,167	-0.01%
2020/02/21	5	9.89	5	9.88	9.90	0	41,083	0.00%
2020/02/18	1	9.88	2	9.89	9.86	-1	41,307	0.00%
2020/02/17	4	9.84	0	0.00	9.86	4	41,725	0.01%
2020/02/14	2	9.93	0	0.00	9.91	2	42,029	0.00%
2020/02/12	0	0.00	2	10.00	9.98	-2	43,704	0.00%
2020/02/11	2	9.92	66	9.93	9.94	-64	44,485	-0.14%
2020/02/10	10	9.69	0	0.00	9.74	10	46,978	0.02%
2020/02/07	1	9.81	0	0.00	9.78	1	49,330	0.00%
2020/02/05	1	9.72	15	9.69	9.71	-14	49,767	-0.03%
2020/02/04	11	9.77	3	9.73	9.78	8	49,343	0.02%
2020/02/03	7	9.54	0	0.00	9.60	7	48,826	0.01%
2020/01/31	5	9.80	3	9.87	9.85	2	47,899	0.00%
2020/01/30	64	9.93	0	0.00	9.76	64	47,538	0.13%
2020/01/20	10	10.35	0	0.00	10.40	10	45,491	0.02%
2020/01/15	0.2	10.20	0	0.00	10.20	0.2	45,350	0.00%
2020/01/14	18	10.30	0	0.00	10.30	18	45,566	0.04%
2020/01/10	5	10.15	0	0.00	10.15	5	45,523	0.01%
2020/01/09	0.9	10.15	3	10.18	10.20	-2.1	45,468	0.00%
2020/01/08	2	10.10	0	0.00	10.10	2	45,928	0.00%
2020/01/07	0	0.00	0.1	10.20	10.20	-0.1	45,421	0.00%
2020/01/06	36	10.20	11	10.20	10.20	25	45,535	0.05%
2020/01/03	2	10.35	5	10.50	10.35	-3	45,143	-0.01%
2020/01/02	0	0.00	4	10.48	10.45	-4	44,759	-0.01%
2019/12/31	3	10.35	0	0.00	10.35	3	44,636	0.01%
2019/12/30	1	10.40	0	0.00	10.45	1	44,490	0.00%
2019/12/27	2	10.40	0	0.00	10.40	2	44,577	0.00%
2019/12/26	0	0.00	3	10.45	10.45	-3	44,578	-0.01%
2019/12/24	9	10.44	0	0.00	10.40	9	45,353	0.02%
2019/12/20	0	0.00	101.8	10.60	10.60	-101.8	44,742	-0.23%	大賣/鉅額交易
2019/12/18	0.8	10.55	109.2	10.60	10.60	-108.4	44,751	-0.24%	大賣/鉅額交易
2019/12/17	3	10.45	6	10.45	10.55	-3	45,704	-0.01%
2019/12/16	4	10.50	5	10.58	10.50	-1	45,883	0.00%
2019/12/13	20	10.50	24	10.44	10.45	-4	45,658	-0.01%
2019/12/11	2	10.15	0	0.00	10.20	2	44,201	0.00%
2019/12/10	0	0.00	4	10.30	10.25	-4	44,275	-0.01%
2019/12/09	0	0.00	2	10.25	10.25	-2	44,819	0.00%
2019/12/04	5	10.05	0	0.00	10.10	5	48,174	0.01%
2019/12/02	2	10.10	0	0.00	10.10	2	48,589	0.00%
2019/11/28	0	0.00	10	10.15	10.15	-10	49,167	-0.02%
2019/11/27	2	10.15	0	0.00	10.20	2	50,105	0.00%
2019/11/25	0	0.00	29.1	10.20	10.20	-29.1	49,465	-0.06%
2019/11/22	10	10.00	0	0.00	10.00	10	48,784	0.02%
2019/11/21	2	10.00	1	10.00	10.00	1	48,743	0.00%
2019/11/20	17	10.05	0	0.00	10.05	17	48,173	0.04%
2019/11/19	0	0.00	30	10.15	10.15	-30	47,998	-0.06%
2019/11/18	27	10.15	2	10.20	10.20	25	47,937	0.05%
2019/11/14	4	10.06	10	10.10	10.05	-6	47,716	-0.01%
2019/11/13	3	10.15	53	10.15	10.10	-50	47,560	-0.11%
2019/11/12	3	10.20	4	10.33	10.30	-1	47,519	0.00%
2019/11/11	7	10.19	1	10.20	10.15	6	47,159	0.01%
2019/11/08	1.5	10.37	3	10.42	10.40	-1.5	46,243	0.00%
2019/11/07	0	0.00	5	10.35	10.45	-5	45,942	-0.01%
2019/11/06	45	10.10	27	10.13	10.10	18	42,989	0.04%
2019/11/05	21.2	9.87	530	9.89	9.89	-508.8	40,587	-1.25%	大賣/鉅額交易
2019/11/04	2	9.80	4	9.79	9.80	-2	40,332	0.00%
2019/10/31	10	9.64	0	0.00	9.62	10	40,410	0.02%
2019/10/30	7	9.69	0	0.00	9.66	7	40,497	0.02%
2019/10/29	0	0.00	100	9.75	9.68	-100	40,567	-0.25%
2019/10/24	2	9.77	0	0.00	9.79	2	40,351	0.00%
2019/10/23	0	0.00	0.4	9.77	9.77	-0.4	40,248	0.00%
2019/10/17	0	0.00	33.6	9.73	9.78	-33.6	39,595	-0.08%
2019/10/15	2	9.58	5	9.58	9.60	-3	40,026	-0.01%
2019/10/09	1	9.46	5	9.46	9.45	-4	40,006	-0.01%
2019/10/07	0	0.00	2	9.39	9.38	-2	39,967	-0.01%
2019/10/04	2	9.32	5	9.33	9.34	-3	40,660	-0.01%
2019/10/03	5	9.34	3	9.33	9.34	2	40,819	0.00%
2019/10/01	0	0.00	10	9.47	9.50	-10	40,671	-0.02%
2019/09/25	0	0.00	10	9.60	9.55	-10	40,406	-0.02%
2019/09/23	1	9.74	0	0.00	9.71	1	40,785	0.00%
2019/09/20	0	0.00	6	9.80	9.68	-6	41,505	-0.01%
2019/09/19	5	9.72	0	0.00	9.70	5	39,672	0.01%
2019/09/18	0	0.00	105	9.80	9.76	-105	39,332	-0.27%	大賣/鉅額交易
2019/09/17	0	0.00	0.1	9.67	9.67	-0.1	38,792	0.00%
2019/09/12	80	9.85	7.5	9.85	9.81	72.5	38,940	0.19%
2019/09/11	7	9.92	0	0.00	9.86	7	39,299	0.02%
2019/09/10	6	9.88	0	0.00	9.90	6	38,551	0.02%
2019/09/09	0	0.00	12	9.73	9.78	-12	37,065	-0.03%
2019/09/05	4	9.32	0	0.00	9.34	4	34,806	0.01%
2019/09/04	0	0.00	2	9.30	9.31	-2	34,810	-0.01%
2019/09/03	0	0.00	10	9.25	9.27	-10	35,150	-0.03%
2019/09/02	0	0.00	139	9.30	9.30	-139	35,213	-0.39%	大賣/鉅額交易
2019/08/30	0	0.00	1	9.18	9.20	-1	34,698	0.00%
2019/08/23	0.4	8.90	0	0.00	8.90	0.4	36,141	0.00%
2019/08/21	2	8.83	0	0.00	8.84	2	36,780	0.01%
2019/08/20	2	8.89	0	0.00	8.88	2	36,756	0.01%
2019/08/15	0	0.00	2	8.83	8.82	-2	36,536	-0.01%
2019/08/14	35	9.01	0	0.00	8.97	35	36,598	0.10%
2019/08/13	2	9.00	0	0.00	8.97	2	36,357	0.01%
2019/08/08	0	0.00	5	8.73	8.80	-5	35,955	-0.01%
2019/08/07	20	8.74	0	0.00	8.68	20	36,258	0.06%
2019/08/06	5	8.55	0	0.00	8.71	5	36,895	0.01%
2019/08/05	11	8.84	0	0.00	8.80	11	37,103	0.03%
2019/08/02	24	8.86	11	8.86	8.87	13	37,273	0.03%
2019/08/01	7	8.99	0	0.00	8.99	7	37,937	0.02%
2019/07/31	6	9.09	0	0.00	9.04	6	38,026	0.02%
2019/07/30	5	9.12	0	0.00	9.11	5	37,998	0.01%
2019/07/26	1	9.12	0	0.00	9.11	1	38,865	0.00%
2019/07/25	0	0.00	4	9.15	9.18	-4	39,075	-0.01%
2019/07/18	5	9.02	0	0.00	9.02	5	39,734	0.01%
2019/07/17	5	9.10	2	9.09	9.09	3	39,562	0.01%
2019/07/15	0	0.00	1	9.29	9.29	-1	38,721	0.00%
2019/07/12	12	9.37	0	0.00	9.35	12	38,688	0.03%
2019/07/10	0	0.00	1	9.50	9.50	-1	39,153	0.00%
2019/07/09	10	9.48	0	0.00	9.46	10	38,911	0.03%
2019/07/08	5	9.48	15	9.51	9.52	-10	38,920	-0.03%
2019/07/05	0	0.00	2	9.49	9.50	-2	38,816	-0.01%
2019/07/04	0	0.00	5	9.46	9.46	-5	39,474	-0.01%
2019/07/01	6	9.51	0	0.00	9.48	6	40,712	0.01%
2019/06/28	4	9.44	0	0.00	9.43	4	40,737	0.01%
2019/06/26	0	0.00	5	9.17	9.17	-5	41,511	-0.01%
2019/06/21	0	0.00	11.2	9.12	9.12	-11.2	43,072	-0.03%
2019/06/20	0	0.00	30	9.12	9.13	-30	43,243	-0.07%
2019/06/19	0.9	9.02	4	9.06	9.07	-3.1	43,126	-0.01%
2019/06/18	10	8.95	0	0.00	8.95	10	42,477	0.02%
2019/06/17	0	0.00	7	8.92	8.90	-7	42,618	-0.02%
2019/06/14	0	0.00	1	8.87	8.87	-1	43,228	0.00%
2019/06/12	0.4	8.93	15	8.91	8.93	-14.6	43,972	-0.03%
2019/06/10	0.5	8.84	13	8.86	8.84	-12.5	43,276	-0.03%
2019/06/05	5	8.85	0	0.00	8.86	5	42,845	0.01%
2019/06/04	10	8.93	0	0.00	8.94	10	42,688	0.02%
2019/06/03	3	8.75	0	0.00	8.91	3	42,460	0.01%
2019/05/30	0	0.00	5	8.48	8.50	-5	40,937	-0.01%
2019/05/28	5	8.46	10	8.43	8.43	-5	41,619	-0.01%
2019/05/27	1	8.42	0	0.00	8.42	1	41,423	0.00%
2019/05/23	11	8.42	0	0.00	8.42	11	41,682	0.03%
2019/05/22	10	8.52	0	0.00	8.50	10	41,779	0.02%
2019/05/21	0	0.00	4	8.52	8.59	-4	41,880	-0.01%
2019/05/20	2	8.36	0	0.00	8.38	2	41,621	0.00%
2019/05/17	28	8.40	0	0.00	8.33	28	42,092	0.07%
2019/05/16	0	0.00	2	8.40	8.36	-2	43,160	0.00%
2019/05/15	10	8.49	0	0.00	8.47	10	43,263	0.02%
2019/05/14	4	8.46	5	8.45	8.47	-1	43,481	0.00%
2019/05/10	13	8.76	0	0.00	8.77	13	43,133	0.03%
2019/05/09	0	0.00	10	8.83	8.81	-10	43,189	-0.02%
2019/05/08	35	8.68	0	0.00	8.70	35	42,796	0.08%
2019/05/03	0	0.00	30	8.88	8.89	-30	42,589	-0.07%
2019/05/02	0	0.00	0	8.82	8.82	0	42,246	0.00%
2019/04/30	2	8.75	0.3	8.74	8.74	1.7	42,068	0.00%
2019/04/26	10	8.72	0	0.00	8.76	10	42,199	0.02%
2019/04/18	4	8.72	0	0.00	8.66	4	44,281	0.01%
2019/04/17	0	0.00	50	8.77	8.73	-50	44,580	-0.11%
2019/04/16	0	0.00	1	8.65	8.63	-1	44,347	0.00%
2019/04/15	20	8.75	0	0.00	8.71	20	45,008	0.04%
2019/04/11	2	8.78	0	0.00	8.80	2	47,484	0.00%
2019/04/10	0	0.00	1	8.80	8.81	-1	47,949	0.00%
2019/04/09	23	8.74	0	0.00	8.72	23	47,674	0.05%
2019/04/08	2	8.74	0	0.00	8.75	2	47,245	0.00%
2019/04/02	1	8.80	0	0.00	8.77	1	46,021	0.00%
2019/04/01	20	8.85	50	8.87	8.81	-30	45,601	-0.07%
2019/03/29	50	8.78	0	0.00	9.08	50	44,443	0.11%
2019/03/26	3	8.89	0	0.00	8.82	3	44,236	0.01%
2019/03/25	2	8.89	0	0.00	8.92	2	44,665	0.00%
2019/03/22	0	0.00	2	9.23	9.12	-2	44,129	0.00%
2019/03/19	0	0.00	10	9.30	9.32	-10	44,809	-0.02%
2019/03/18	11	9.17	0	0.00	9.19	11	44,949	0.02%
2019/03/14	1	9.08	0	0.00	9.08	1	44,554	0.00%
2019/03/08	1	8.98	0	0.00	9.01	1	45,444	0.00%
2019/03/07	24	9.10	0	0.00	9.08	24	45,655	0.05%
2019/03/05	10	9.11	0	0.00	9.11	10	45,903	0.02%
2019/03/04	0.3	9.22	7	9.24	9.20	-6.7	45,699	-0.01%
2019/02/27	0	0.00	10	9.19	9.23	-10	45,536	-0.02%
2019/02/26	0	0.00	5	9.25	9.16	-5	45,084	-0.01%
2019/02/25	0	0.00	19	9.21	9.23	-19	44,678	-0.04%
2019/02/22	0	0.00	10	9.18	9.18	-10	44,513	-0.02%
2019/02/21	0	0.00	10	9.14	9.16	-10	44,442	-0.02%
2019/02/20	2	9.10	5	9.15	9.09	-3	44,217	-0.01%
2019/02/18	0	0.00	5	9.12	9.14	-5	43,681	-0.01%
2019/02/12	0	0.00	5	8.69	8.68	-5	41,319	-0.01%
2019/02/11	5	8.71	0	0.00	8.68	5	41,393	0.01%
2019/01/30	30	8.69	0	0.00	8.69	30	40,921	0.07%
2019/01/28	0	0.00	10	8.60	8.60	-10	39,865	-0.03%
2019/01/24	3.3	8.46	0.1	8.57	8.57	3.2	39,709	0.01%
2019/01/23	6	8.44	0	0.00	8.44	6	40,114	0.01%
2019/01/22	1	8.48	0	0.00	8.49	1	40,366	0.00%
2019/01/17	10	8.49	4	8.50	8.52	6	40,884	0.01%
2019/01/16	0	8.47	30	8.44	8.42	-30	41,239	-0.07%
2019/01/15	2	8.48	30	8.52	8.54	-28	40,904	-0.07%
2019/01/14	9	8.52	0	0.00	8.39	9	40,495	0.02%
2019/01/11	16	8.81	0	0.00	8.71	16	39,928	0.04%
2019/01/10	1	8.89	0	0.00	8.91	1	39,543	0.00%
2019/01/09	5	8.85	4	8.94	8.91	1	39,883	0.00%
2019/01/08	37	8.88	0	8.91	8.87	37	39,606	0.09%
2019/01/07	21	8.87	2	8.85	8.93	19	39,810	0.05%
2019/01/04	25	8.32	0	0.00	8.30	25	39,561	0.06%
2019/01/03	10	8.59	0	0.00	8.56	10	40,083	0.02%
2019/01/02	10	8.90	0	0.00	8.75	10	39,012	0.03%
2018/12/28	61	8.99	0	0.00	8.97	61	38,583	0.16%
2018/12/27	0.5	9.10	0	0.00	9.09	0.5	39,255	0.00%
2018/12/26	10	9.03	0	0.00	9.01	10	39,592	0.03%
2018/12/25	11	9.08	0	0.00	9.09	11	39,660	0.03%
2018/12/24	1	9.15	13	9.07	9.23	-12	40,347	-0.03%
2018/12/22	0.2	9.07	0	0.00	9.05	0.2	40,702	0.00%
2018/12/21	30	8.98	0	0.00	8.97	30	41,263	0.07%
2018/12/20	5	9.08	12.6	9.07	9.03	-7.6	40,396	-0.02%
2018/12/19	50	9.15	0	0.00	9.16	50	40,083	0.12%
2018/12/18	65	9.28	0	0.00	9.31	65	39,485	0.16%
2018/12/17	105	9.55	0	0.00	9.53	105	39,095	0.27%	大買/鉅額交易
2018/12/14	11	9.61	0	0.00	9.55	11	40,532	0.03%
2018/12/13	14	9.71	4	9.72	9.70	10	40,882	0.02%
2018/12/12	10	9.74	0	0.00	9.77	10	41,460	0.02%
2018/12/11	3	9.70	0	0.00	9.71	3	42,933	0.01%
2018/12/10	31	9.93	0	0.00	9.90	31	42,595	0.07%
2018/12/07	11	10.00	0	0.00	10.00	11	42,565	0.03%
2018/12/06	11	10.09	0	0.00	10.05	11	42,585	0.03%
2018/12/05	10	10.20	0	0.00	10.20	10	43,058	0.02%
2018/11/27	0.2	10.30	0	0.00	10.30	0.2	43,036	0.00%
2018/11/15	90	10.30	0	0.00	10.30	90	45,842	0.20%
2018/11/14	0	0.00	15.8	10.26	10.35	-15.8	46,057	-0.03%
2018/11/12	20	10.10	0	0.00	10.20	20	45,819	0.04%
2018/11/08	0	0.00	21	10.45	10.40	-21	45,926	-0.05%
2018/11/07	2	10.25	0	0.00	10.30	2	45,729	0.00%
2018/11/06	0	0.00	20	10.20	10.20	-20	46,356	-0.04%
2018/11/05	0.4	10.20	20	10.15	10.15	-19.6	47,635	-0.04%
2018/11/02	0	0.00	251	10.10	10.20	-251	47,800	-0.53%	大賣/鉅額交易
2018/11/01	50	10.10	0.4	10.15	10.10	49.6	47,878	0.10%
2018/10/31	109	10.17	0	0.00	10.15	109	47,867	0.23%	大買/鉅額交易
2018/10/30	0	0.00	2	9.91	10.15	-2	47,039	0.00%
2018/10/25	5	9.78	0	0.00	9.81	5	46,573	0.01%
2018/10/24	55	10.00	0	0.00	10.00	55	46,282	0.12%
2018/10/17	100	10.30	0	0.00	10.35	100	45,649	0.22%
2018/10/12	9	10.28	1	10.45	10.60	8	44,498	0.02%
2018/10/11	71	10.58	0	0.00	10.45	71	43,471	0.16%
2018/10/08	2	11.45	0	0.00	11.60	2	40,844	0.00%
2018/10/05	120	11.55	0	0.00	11.45	120	40,841	0.29%	大買/鉅額交易
2018/10/04	0	0.00	18	11.75	11.75	-18	39,802	-0.05%
2018/10/02	15	11.85	25	11.75	11.75	-10	39,838	-0.03%
2018/09/26	2	11.85	0	0.00	11.85	2	38,871	0.01%
2018/09/25	1	11.85	17	11.85	11.85	-16	39,209	-0.04%
2018/09/20	15	11.80	0	0.00	11.75	15	38,532	0.04%
2018/09/18	18	12.10	0	0.00	12.15	18	35,764	0.05%
2018/09/14	10.1	12.00	1	12.05	12.10	9.1	33,079	0.03%
2018/09/13	0	0.00	17	12.05	12.05	-17	32,854	-0.05%
2018/09/10	30	11.90	0	0.00	12.00	30	32,176	0.09%
2018/09/07	4	11.91	102	12.00	12.00	-98	32,194	-0.30%	大賣/
2018/09/06	10	12.00	0	0.00	11.95	10	32,061	0.03%
2018/09/05	1	12.10	0	0.00	12.10	1	31,783	0.00%
2018/09/03	3	12.13	0	0.00	12.15	3	31,875	0.01%
2018/08/31	5	12.17	0	0.00	12.15	5	31,735	0.02%
2018/08/30	0	0.00	11	11.95	11.95	-11	30,168	-0.04%
2018/08/29	0	0.00	10	12.00	12.05	-10	30,242	-0.03%
2018/08/23	0	0.00	16	11.90	11.90	-16	31,149	-0.05%
2018/08/17	0	0.00	10	11.65	11.65	-10	32,853	-0.03%
2018/08/16	1	11.60	0	0.00	11.65	1	33,080	0.00%
2018/08/15	1.1	11.75	0	0.00	11.70	1.1	33,485	0.00%
2018/08/14	0	0.00	10	11.85	11.85	-10	33,308	-0.03%
2018/08/13	0	0.00	51	11.90	11.90	-51	33,159	-0.15%
2018/08/10	0	0.00	20	11.85	11.85	-20	32,601	-0.06%
2018/08/02	0	0.00	14	11.31	11.30	-14	32,770	-0.04%
2018/08/01	0.2	11.40	21	11.50	11.50	-20.8	32,801	-0.06%
2018/07/27	0	0.00	13	11.35	11.35	-13	32,650	-0.04%
2018/07/26	20	11.40	23	11.40	11.40	-3	32,980	-0.01%
2018/07/23	0	0.00	20	11.60	11.65	-20	33,232	-0.06%
2018/07/20	50	11.55	1	11.60	11.50	49	33,629	0.15%
2018/07/19	0	0.00	1	11.60	11.65	-1	35,138	0.00%
2018/07/17	100.1	11.50	12	11.45	11.45	88.1	37,714	0.23%
2018/07/16	50.1	11.60	11	11.50	11.50	39.1	37,914	0.10%
2018/07/13	0	0.00	17	11.65	11.65	-17	38,301	-0.04%
2018/07/11	1	11.20	0	0.00	11.25	1	38,470	0.00%
2018/07/10	0	0.00	20	11.60	11.60	-20	38,446	-0.05%
2018/07/09	0	0.00	5	11.45	11.50	-5	38,796	-0.01%
2018/06/13	0	0.00	1	12.05	12.00	-1	50,199	0.00%
2018/06/12	2	11.90	0	0.00	11.95	2	50,460	0.00%
2018/06/08	0	0.00	10	12.15	12.20	-10	51,662	-0.02%
2018/06/05	0	0.00	2.4	12.14	12.20	-2.4	55,657	0.00%
2018/06/04	0	0.00	186	12.20	12.15	-186	55,709	-0.33%	大賣/鉅額交易
2018/05/31	121	11.96	0	0.00	12.00	121	57,423	0.21%	大買/鉅額交易
2018/05/30	15	11.88	0	0.00	12.00	15	57,647	0.03%
2018/05/29	50	12.00	0	0.00	12.00	50	57,677	0.09%
2018/05/21	100	12.10	2	12.10	12.15	98	73,667	0.13%
2018/05/16	305	12.15	6	12.15	12.20	299	74,729	0.40%	大買/鉅額交易
2018/05/14	0	0.00	2	12.30	12.25	-2	76,657	0.00%
2018/05/11	0	0.00	300	12.30	12.30	-300	76,486	-0.39%	大賣/鉅額交易
2018/05/08	0	0.00	5	12.20	12.30	-5	76,043	-0.01%
2018/05/02	0	0.00	0.1	12.10	12.15	-0.1	76,547	0.00%
2018/04/26	0.1	11.85	0	0.00	11.90	0.1	76,925	0.00%
2018/04/25	1,010	12.03	0	0.00	12.05	1,010	77,387	1.31%	大買/鉅額交易
2018/04/19	2	12.05	0	0.00	12.10	2	74,131	0.00%
2018/04/18	0	0.00	6	12.04	12.05	-6	74,100	-0.01%
2018/04/16	50	11.90	0	0.00	11.90	50	75,534	0.07%
2018/04/11	0	0.00	15	12.08	12.10	-15	76,066	-0.02%
2018/04/10	1	11.80	0	0.00	11.70	1	74,583	0.00%
2018/04/09	50	11.55	5	11.55	11.50	45	74,250	0.06%
2018/04/03	5	11.30	1	11.35	11.35	4	73,735	0.01%
2018/04/02	0	0.00	38.7	11.45	11.45	-38.7	73,602	-0.05%
2018/03/30	0	0.00	27	11.47	11.50	-27	74,239	-0.04%
2018/03/29	5	11.10	530	11.05	11.05	-525	73,396	-0.72%	大賣/鉅額交易
2018/03/28	41	11.39	0	0.00	11.35	41	72,392	0.06%
2018/03/27	52	11.60	5	11.65	11.60	47	72,344	0.06%
2018/03/26	10	11.20	60	11.31	11.50	-50	72,679	-0.07%
2018/03/23	10	11.23	6	11.36	11.35	4	72,680	0.01%
2018/03/22	22	11.64	0	0.00	11.55	22	72,183	0.03%
2018/03/21	51	11.80	0	0.00	11.85	51	70,772	0.07%
2018/03/20	139	11.81	4	11.95	11.80	135	70,878	0.19%	大買/鉅額交易
2018/03/19	153	12.30	0	0.00	12.25	153	70,252	0.22%	大買/鉅額交易
2018/03/14	10	12.40	20	12.48	12.40	-10	69,304	-0.01%
2018/03/13	18	12.62	1	12.60	12.60	17	68,713	0.02%
2018/03/12	5	12.55	155	12.67	12.70	-150	68,374	-0.22%	大賣/鉅額交易
2018/03/09	2	11.85	311	11.90	11.90	-309	65,351	-0.47%	大賣/鉅額交易
2018/03/08	0	0.00	2	11.93	11.90	-2	65,839	0.00%
2018/03/06	1	11.85	5	11.80	11.85	-4	66,140	-0.01%
2018/03/05	1	11.75	0	0.00	11.65	1	65,921	0.00%
2018/03/02	17	12.01	0	0.00	12.05	17	65,370	0.03%
2018/02/26	10	12.10	2	12.10	12.05	8	63,188	0.01%
2018/02/23	6	12.13	72	12.24	12.05	-66	62,146	-0.11%
2018/02/22	5	11.80	26	11.61	11.85	-21	60,587	-0.03%
2018/02/21	10	11.25	5	11.20	11.15	5	60,252	0.01%
2018/02/12	10	11.05	37	10.98	11.05	-27	60,868	-0.04%
2018/02/07	0	0.00	15	10.20	10.20	-15	56,274	-0.03%
2018/02/06	22	9.98	0	0.00	9.91	22	55,621	0.04%
2018/01/30	500	10.70	0	0.00	10.70	500	52,866	0.95%	大買/鉅額交易
2018/01/29	0	0.00	1	10.80	10.80	-1	52,656	0.00%
2018/01/19	0	0.00	5	10.70	10.80	-5	55,073	-0.01%
2018/01/18	0	0.00	10	10.70	10.75	-10	55,212	-0.02%
2018/01/17	10.1	10.60	0.7	10.55	10.60	9.4	54,782	0.02%
2018/01/16	1	10.60	0	0.00	10.70	1	54,349	0.00%
2018/01/12	10	10.55	0	0.00	10.65	10	54,075	0.02%
2018/01/11	10	10.60	0.4	10.55	10.55	9.6	53,753	0.02%
2018/01/10	0	0.00	2	10.93	10.85	-2	52,985	0.00%
2018/01/08	0	0.00	5	10.75	10.75	-5	51,388	-0.01%
2018/01/05	0	0.00	9	10.60	10.60	-9	50,317	-0.02%
2018/01/04	5	10.55	0	0.00	10.60	5	50,078	0.01%
2018/01/03	10	10.55	0	0.00	10.55	10	50,173	0.02%
2018/01/02	0.1	10.45	0	0.00	10.50	0.1	49,878	0.00%