新光金 (2888)-元富-高雄券商分點個股進出

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
11.60
漲跌
▼0.15
漲幅
-1.28%
成交量
42,721張
產業
上市金融類股▼0.97%
1338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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	2.1	11.70	0	0.00	11.60	2.1	78,667	0.00%
2024/12/18	10	11.90	3	11.90	11.90	7	90,552	0.01%
2024/12/17	0	11.95	0	0.00	11.95	0	94,609	0.00%
2024/12/16	30	11.97	3	11.92	11.95	27	105,978	0.03%
2024/12/13	11	11.95	0	0.00	11.95	11	107,259	0.01%
2024/12/12	0	0.00	11	11.95	12.00	-11	109,150	-0.01%
2024/12/11	20	11.90	5	11.85	11.90	15	115,461	0.01%
2024/12/10	5	11.90	51	11.90	11.95	-46	123,183	-0.04%
2024/12/09	0	0.00	28.7	11.97	12.00	-28.7	124,178	-0.02%
2024/12/03	0	0.00	6	11.70	11.75	-6	140,742	0.00%
2024/12/02	0	0.00	7	11.61	11.60	-7	144,207	0.00%
2024/11/29	3	11.60	0.4	11.55	11.55	2.6	145,702	0.00%
2024/11/28	0	11.65	30	11.65	11.70	-30	147,505	-0.02%
2024/11/27	0	0.00	31.4	11.75	11.75	-31.4	150,017	-0.02%
2024/11/26	25	11.80	27	11.78	11.85	-2	154,683	0.00%
2024/11/25	0	0.00	25	11.79	11.75	-25	162,890	-0.02%
2024/11/22	1	11.65	23	11.61	11.70	-22	186,597	-0.01%
2024/11/21	0	0.00	32	11.55	11.65	-32	206,782	-0.02%
2024/11/20	15	11.60	10	11.60	11.60	5	222,657	0.00%
2024/11/19	0	0.00	5	11.48	11.60	-5	233,184	0.00%
2024/11/18	20	11.35	12	11.31	11.45	8	236,834	0.00%
2024/11/15	5	11.25	10	11.26	11.30	-5	239,002	0.00%
2024/11/14	0.1	11.20	1	11.20	11.20	-0.9	239,757	0.00%
2024/11/13	10.1	11.30	2	11.30	11.25	8.1	240,975	0.00%
2024/11/12	0.1	11.30	0	0.00	11.30	0.1	242,180	0.00%
2024/11/11	1	11.40	0	0.00	11.40	1	246,336	0.00%
2024/11/08	1	11.45	15	11.40	11.45	-14	247,627	-0.01%
2024/11/07	1	11.40	5	11.40	11.45	-4	248,150	0.00%
2024/11/06	1	11.40	1	11.35	11.35	0	248,745	0.00%
2024/11/05	15	11.40	5	11.35	11.40	10	251,845	0.00%
2024/11/04	4	11.30	17	11.35	11.35	-13	255,357	-0.01%
2024/11/01	0	0.00	11	11.30	11.30	-11	257,118	0.00%
2024/10/30	0	0.00	2	11.30	11.35	-2	257,422	0.00%
2024/10/29	2	11.30	0	0.00	11.35	2	258,133	0.00%
2024/10/28	1	11.40	102	11.45	11.40	-101	258,788	-0.04%	大賣/鉅額交易
2024/10/25	23	11.40	0.3	11.40	11.45	22.7	260,453	0.01%
2024/10/24	10.1	11.40	33	11.38	11.35	-22.9	262,332	-0.01%
2024/10/23	0	0.00	1.5	11.39	11.40	-1.5	264,217	0.00%
2024/10/22	0.6	11.36	22	11.40	11.35	-21.4	267,100	-0.01%
2024/10/21	15.1	11.48	22.8	11.50	11.50	-7.7	269,515	0.00%
2024/10/18	7.5	11.55	6	11.60	11.60	1.5	271,570	0.00%
2024/10/17	12.2	11.52	48	11.53	11.60	-35.8	272,304	-0.01%
2024/10/16	14.4	11.42	12.1	11.40	11.40	2.3	275,759	0.00%
2024/10/15	42.6	11.53	550	11.49	11.55	-507.4	276,652	-0.18%	大賣/鉅額交易
2024/10/14	0.2	11.78	23.9	11.75	11.75	-23.7	277,933	-0.01%
2024/10/11	2	11.95	15	11.95	11.90	-13	281,849	0.00%
2024/10/09	17	12.15	107	11.98	11.95	-90	289,912	-0.03%	大賣/
2024/10/08	20	12.10	12	12.06	12.10	8	295,206	0.00%
2024/10/07	0.2	12.05	43.1	12.12	12.05	-42.9	294,238	-0.01%
2024/10/04	7.3	12.04	103	12.00	12.10	-95.7	294,279	-0.03%	大賣/
2024/10/01	19	11.99	12	11.99	11.90	7	293,979	0.00%
2024/09/30	4	12.00	100	12.00	12.05	-96	293,414	-0.03%
2024/09/27	4	12.00	303	12.00	12.00	-299	294,446	-0.10%	大賣/鉅額交易
2024/09/26	45	12.00	245.6	12.03	12.00	-200.6	295,138	-0.07%	大賣/鉅額交易
2024/09/25	11	11.90	133	11.99	12.00	-122	294,330	-0.04%	大賣/鉅額交易
2024/09/24	107	11.95	129	11.99	11.95	-22	292,071	-0.01%	大買/大賣/
2024/09/23	37.5	11.91	938.2	11.80	11.85	-900.8	289,749	-0.31%	大賣/鉅額交易
2024/09/20	74.6	12.34	22.1	12.32	12.25	52.5	284,208	0.02%
2024/09/19	10	12.57	58	12.59	12.70	-48	278,759	-0.02%
2024/09/18	87.4	12.41	4,198.8	12.41	12.30	-4,111.4	277,709	-1.48%	大賣/鉅額交易
2024/09/16	0	13.35	307.3	13.33	13.35	-307.3	267,047	-0.12%	大賣/鉅額交易
2024/09/13	5.3	13.38	61.8	13.37	13.40	-56.5	267,474	-0.02%
2024/09/12	42.8	13.30	47.5	13.31	13.30	-4.7	267,123	0.00%
2024/09/11	60	13.44	373.5	13.42	13.50	-313.5	261,475	-0.12%	大賣/鉅額交易
2024/09/10	10.7	13.05	15	13.00	13.00	-4.3	254,130	0.00%
2024/09/09	42	12.92	76.9	12.98	13.10	-34.9	253,586	-0.01%
2024/09/06	15.1	12.93	7.5	12.93	12.95	7.6	251,830	0.00%
2024/09/05	45.3	13.04	87.2	13.07	12.95	-41.9	250,336	-0.02%
2024/09/04	48.2	12.83	27	12.83	12.80	21.2	247,921	0.01%
2024/09/03	12.3	12.95	135	13.00	12.95	-122.7	243,251	-0.05%	大賣/鉅額交易
2024/09/02	20	12.93	59.5	12.92	12.95	-39.5	240,602	-0.02%
2024/08/30	26.6	12.92	175.1	12.93	12.90	-148.5	242,022	-0.06%	大賣/鉅額交易
2024/08/29	47.1	12.95	40.4	12.99	13.00	6.7	244,803	0.00%
2024/08/28	167.8	12.97	45.1	12.97	13.00	122.7	247,574	0.05%	大買/鉅額交易
2024/08/27	163	12.94	129.1	12.91	12.90	33.9	243,094	0.01%	大買/大賣/
2024/08/26	254	13.07	147.6	13.16	13.00	106.4	235,655	0.05%	大買/大賣/鉅額交易
2024/08/23	89.2	12.22	550.3	12.26	12.45	-461	210,988	-0.22%	大賣/鉅額交易
2024/08/21	149	12.35	461.5	12.36	12.45	-312.5	190,283	-0.16%	大買/大賣/鉅額交易
2024/08/20	42.9	11.58	337.6	11.51	11.80	-294.7	174,213	-0.17%	大賣/鉅額交易
2024/08/19	37	11.16	83.8	11.08	11.10	-46.8	163,049	-0.03%
2024/08/16	0	0.00	103	10.83	10.85	-103	158,972	-0.06%	大賣/鉅額交易
2024/08/15	0	0.00	46	10.76	10.75	-46	156,658	-0.03%
2024/08/14	56	10.70	70.6	10.73	10.70	-14.6	155,819	-0.01%
2024/08/13	19.9	10.63	204.7	10.68	10.70	-184.8	154,151	-0.12%	大賣/鉅額交易
2024/08/12	25	10.61	686.8	10.58	10.65	-661.8	153,040	-0.43%	大賣/鉅額交易
2024/08/09	1	10.60	18.5	10.57	10.55	-17.5	148,916	-0.01%
2024/08/08	17	10.30	17	10.35	10.30	0	147,941	0.00%
2024/08/07	0	10.50	17	10.47	10.45	-17	147,577	-0.01%
2024/08/06	104	10.20	186.5	10.22	10.20	-82.5	147,643	-0.06%	大買/大賣/
2024/08/05	53	10.36	52	10.26	10.15	1	145,686	0.00%
2024/08/02	0	0.00	37	10.87	11.00	-37	142,209	-0.03%
2024/08/01	1.4	10.86	59.2	10.91	10.95	-57.8	140,593	-0.04%
2024/07/31	3	10.78	118	10.79	10.85	-115	141,850	-0.08%	大賣/鉅額交易
2024/07/30	3.2	10.53	114.8	10.59	10.75	-111.7	141,688	-0.08%	大賣/鉅額交易
2024/07/29	4	10.76	43.3	10.71	10.65	-39.3	140,681	-0.03%
2024/07/26	41	10.64	51.8	10.63	10.70	-10.8	139,497	-0.01%
2024/07/23	40	10.78	33	10.79	10.80	7	139,545	0.01%
2024/07/22	60.4	10.61	18	10.46	10.50	42.4	137,585	0.03%
2024/07/19	44	10.87	25.1	10.86	10.85	19	134,224	0.01%
2024/07/18	23	11.24	140	11.25	11.25	-117	131,405	-0.09%	大賣/鉅額交易
2024/07/17	11	11.48	2.5	11.49	11.45	8.5	128,990	0.01%
2024/07/16	108.2	11.49	4	11.43	11.45	104.2	127,568	0.08%	大買/鉅額交易
2024/07/15	135	11.82	17	11.74	11.75	118	123,689	0.10%	大買/鉅額交易
2024/07/12	230	11.93	82.7	11.95	11.95	147.4	120,341	0.12%	大買/鉅額交易
2024/07/11	65.1	11.88	151.5	11.92	11.80	-86.4	115,513	-0.07%	大賣/
2024/07/10	217.2	11.76	148.7	11.73	11.85	68.5	110,322	0.06%	大買/大賣/
2024/07/09	347	11.09	521.2	11.02	11.00	-174.2	100,892	-0.17%	大買/大賣/鉅額交易
2024/07/08	22	10.16	31.1	10.24	10.20	-9.1	92,744	-0.01%
2024/07/05	311.1	10.05	2	10.10	10.15	309.1	91,158	0.34%	大買/鉅額交易
2024/07/04	26	10.41	25	10.43	10.40	1	89,272	0.00%
2024/07/03	36	10.36	223.2	10.27	10.40	-187.2	88,204	-0.21%	大賣/鉅額交易
2024/07/02	80	10.00	107.6	9.97	10.10	-27.6	85,674	-0.03%	大賣/
2024/07/01	3	9.86	91	9.99	9.96	-88	82,921	-0.11%
2024/06/28	17	9.80	29	9.77	9.84	-12	81,013	-0.01%
2024/06/27	10	9.60	0	0.00	9.62	10	79,424	0.01%
2024/06/26	2	9.69	0	0.00	9.67	2	79,007	0.00%
2024/06/25	17	9.78	15	9.74	9.80	2	78,661	0.00%
2024/06/24	10	9.81	0	9.81	9.80	10	78,015	0.01%
2024/06/21	17	9.92	83.2	9.85	9.82	-66.2	77,000	-0.09%
2024/06/20	98	9.70	12.1	9.68	9.65	85.9	73,537	0.12%
2024/06/19	64	9.70	64	9.78	9.71	0	72,838	0.00%
2024/06/18	32	9.39	22	9.53	9.65	10	71,503	0.01%
2024/06/17	38.1	9.37	1	9.48	9.42	37.1	70,419	0.05%
2024/06/14	107	9.33	18	9.36	9.43	89	70,165	0.13%	大買/
2024/06/13	6	9.32	23	9.33	9.28	-17	69,784	-0.02%
2024/06/12	101.1	9.29	25	9.35	9.42	76.1	69,158	0.11%	大買/
2024/06/11	41.5	9.65	46	9.64	9.60	-4.5	67,568	-0.01%
2024/06/07	71	9.83	291	9.82	9.73	-220	65,938	-0.33%	大賣/鉅額交易
2024/06/06	49	9.32	4.1	9.38	9.38	45	62,407	0.07%
2024/06/05	31	9.37	23	9.32	9.28	8	61,846	0.01%
2024/06/04	155	9.55	51	9.48	9.35	104	61,221	0.17%	大買/鉅額交易
2024/06/03	8,520	9.66	556.3	9.56	9.92	7,963.7	58,058	13.72%	大買/大賣/鉅額交易
2024/05/31	72	9.49	1,082.3	9.18	9.45	-1,010.3	53,299	-1.90%	大賣/鉅額交易
2024/05/30	11	8.94	0	0.00	8.94	11	48,276	0.02%
2024/05/29	62	8.99	56	9.07	8.99	6	48,106	0.01%
2024/05/28	11	8.96	38	8.99	9.00	-27	46,982	-0.06%
2024/05/27	1	8.79	11	8.77	8.79	-10	46,765	-0.02%
2024/05/24	825	8.79	18	8.78	8.78	807	47,005	1.72%	大買/鉅額交易
2024/05/23	9	8.83	35	8.83	8.81	-26	46,982	-0.06%
2024/05/22	3	8.97	0	0.00	8.95	3	46,707	0.01%
2024/05/21	16	8.90	0	0.00	8.92	16	46,506	0.03%
2024/05/20	1	9.07	62	9.04	9.04	-61	46,029	-0.13%
2024/05/17	11	9.03	2	9.02	9.03	9	45,859	0.02%
2024/05/16	0	0.00	8	9.03	9.05	-8	45,805	-0.02%
2024/05/15	34	9.01	33.8	9.02	9.03	0.2	45,680	0.00%
2024/05/14	30	8.92	54	8.92	8.93	-24	45,203	-0.05%
2024/05/13	207	8.97	7	8.99	8.99	200	44,780	0.45%	大買/鉅額交易
2024/05/10	2	8.96	12	9.02	9.07	-10	44,245	-0.02%
2024/05/09	13	9.01	63	8.96	8.86	-50	43,059	-0.12%
2024/05/08	5	8.86	28.1	8.83	8.93	-23.1	41,563	-0.06%
2024/05/07	83	8.84	30	8.88	8.84	53	41,016	0.13%
2024/05/06	23	8.82	64	8.98	8.95	-41	40,372	-0.10%
2024/05/03	34	8.73	85	8.72	8.66	-51	37,880	-0.13%
2024/05/02	5	8.57	21	8.60	8.66	-16	36,918	-0.04%
2024/04/30	23	8.69	32	8.64	8.63	-9	36,501	-0.02%
2024/04/29	46	8.69	73	8.72	8.76	-27	35,706	-0.08%
2024/04/26	2	8.36	0.5	8.37	8.35	1.5	33,592	0.00%
2024/04/25	7	8.31	3	8.33	8.35	4	33,729	0.01%
2024/04/24	47	8.40	9.8	8.39	8.39	37.2	34,132	0.11%
2024/04/23	0	0.00	29	8.35	8.37	-29	34,449	-0.08%
2024/04/22	13	8.26	7	8.25	8.26	6	34,525	0.02%
2024/04/19	3	8.08	0	8.11	8.07	3	34,855	0.01%
2024/04/18	3	8.13	2	8.23	8.22	1	34,799	0.00%
2024/04/17	2.1	8.08	0	0.00	8.12	2.1	34,774	0.01%
2024/04/16	10.3	8.07	0	0.00	8.05	10.3	34,753	0.03%
2024/04/15	7	8.20	36	8.23	8.19	-29	34,260	-0.08%
2024/04/12	14.2	8.28	6	8.27	8.26	8.2	34,176	0.02%
2024/04/11	20	8.37	2	8.36	8.36	18	33,823	0.05%
2024/04/10	24	8.40	124	8.45	8.39	-100	33,514	-0.30%	大賣/
2024/04/08	2	8.03	0	0.00	8.03	2	31,914	0.01%
2024/04/03	13	8.05	223.1	8.04	8.03	-210.1	31,801	-0.66%	大賣/鉅額交易
2024/04/02	63	8.08	0	0.00	8.07	63	31,732	0.20%
2024/04/01	0	8.12	52.6	8.12	8.12	-52.6	31,792	-0.17%
2024/03/29	2	8.08	58	8.09	8.07	-56	31,883	-0.18%
2024/03/28	23	8.08	0	0.00	8.06	23	31,804	0.07%
2024/03/27	50	8.12	0	0.00	8.12	50	31,321	0.16%
2024/03/26	53	8.10	12	8.11	8.08	41	31,237	0.13%
2024/03/25	20	8.10	6	8.13	8.08	14	31,263	0.04%
2024/03/22	5	8.09	0	0.00	8.13	5	31,364	0.02%
2024/03/21	24	8.18	25	8.11	8.17	-1	31,149	0.00%
2024/03/20	66	8.05	1	8.06	8.03	65	31,175	0.21%
2024/03/19	66	8.14	28	8.17	8.12	38	30,743	0.12%
2024/03/18	16	8.27	0	0.00	8.25	16	30,096	0.05%
2024/03/15	12	8.33	9.2	8.32	8.38	2.8	29,970	0.01%
2024/03/14	22	8.39	3	8.39	8.42	19	30,030	0.06%
2024/03/13	16	8.31	15	8.33	8.31	1	29,746	0.00%
2024/03/12	20.4	8.31	220.4	8.25	8.31	-200	29,552	-0.68%	大賣/鉅額交易
2024/03/11	10	8.27	100	8.24	8.25	-90	29,530	-0.30%
2024/03/08	6	8.24	6	8.26	8.18	0	29,363	0.00%
2024/03/07	2	8.14	5	8.13	8.12	-3	28,848	-0.01%
2024/03/06	0.2	8.16	13	8.16	8.20	-12.8	28,842	-0.04%
2024/03/05	3	8.16	10	8.11	8.10	-7	28,944	-0.02%
2024/03/04	6.1	8.19	0	0.00	8.18	6.1	28,494	0.02%
2024/03/01	14	8.24	0	0.00	8.22	14	28,151	0.05%
2024/02/29	7	8.26	21	8.24	8.29	-14	28,403	-0.05%
2024/02/27	1	8.26	5	8.25	8.25	-4	28,829	-0.01%
2024/02/23	11	8.37	0.6	8.33	8.33	10.4	28,338	0.04%
2024/02/22	0	0.00	0.1	8.41	8.41	-0.1	28,649	0.00%
2024/02/21	9	8.39	0	0.00	8.39	9	28,704	0.03%
2024/02/20	10	8.41	0	0.00	8.41	10	28,700	0.03%
2024/02/19	50	8.38	0	0.00	8.47	50	28,765	0.17%
2024/02/16	10	8.31	0	0.00	8.30	10	28,875	0.03%
2024/02/15	2	8.33	0	0.00	8.33	2	28,432	0.01%
2024/02/05	3	8.41	1	8.41	8.41	2	28,268	0.01%
2024/02/02	0.1	8.45	0	0.00	8.45	0.1	28,107	0.00%
2024/02/01	0	0.00	3	8.47	8.48	-3	28,014	-0.01%
2024/01/31	2	8.46	0	0.00	8.40	2	27,929	0.01%
2024/01/29	0	0.00	102	8.63	8.65	-102	27,732	-0.37%	大賣/鉅額交易
2024/01/26	5	8.61	0	0.00	8.62	5	27,779	0.02%
2024/01/25	0	0.00	10	8.56	8.57	-10	27,779	-0.04%
2024/01/24	0	0.00	94	8.52	8.51	-94	27,600	-0.34%
2024/01/23	14	8.47	0	0.00	8.51	14	27,508	0.05%
2024/01/22	2	8.44	17	8.42	8.46	-15	27,603	-0.05%
2024/01/19	4	8.37	241.9	8.34	8.42	-237.9	27,456	-0.87%	大賣/鉅額交易
2024/01/18	16	8.34	0	0.00	8.35	16	27,164	0.06%
2024/01/17	12	8.50	3	8.46	8.45	9	26,562	0.03%
2024/01/16	11	8.61	0	0.00	8.60	11	25,617	0.04%
2024/01/15	5	8.75	1	8.75	8.75	4	25,075	0.02%
2024/01/12	1	8.90	4	8.89	8.92	-3	25,042	-0.01%
2024/01/11	2	8.86	0	0.00	8.83	2	24,611	0.01%
2024/01/10	3	8.73	36	8.74	8.72	-33	24,524	-0.13%
2024/01/09	13	8.76	5	8.80	8.72	8	24,463	0.03%
2024/01/05	0	0.00	6	8.72	8.75	-6	24,187	-0.02%
2024/01/04	3	8.72	0	0.00	8.71	3	24,636	0.01%
2024/01/03	6	8.75	5	8.75	8.74	1	24,902	0.00%
2024/01/02	1	8.80	0	0.00	8.84	1	24,558	0.00%
2023/12/29	3	8.83	0	0.00	8.85	3	24,755	0.01%
2023/12/28	0	0.00	67	8.84	8.88	-67	25,290	-0.26%
2023/12/27	0	0.00	6	8.85	8.87	-6	25,500	-0.02%
2023/12/26	1	8.78	5	8.77	8.77	-4	25,423	-0.02%
2023/12/25	0	0.00	11.2	8.69	8.69	-11.2	25,339	-0.04%
2023/12/22	5	8.68	19	8.71	8.69	-14	25,432	-0.06%
2023/12/20	51	8.70	0	8.71	8.69	51	25,506	0.20%
2023/12/19	20	8.69	1	8.68	8.68	19	25,529	0.07%
2023/12/18	1.1	8.78	0	0.00	8.77	1.1	25,942	0.00%
2023/12/15	92.6	8.85	10	8.88	8.83	82.6	26,174	0.32%
2023/12/14	3	8.69	22	8.79	8.78	-19	25,982	-0.07%
2023/12/13	5	8.65	0.2	8.67	8.66	4.8	25,700	0.02%
2023/12/12	63.1	8.65	0	0.00	8.68	63.1	26,086	0.24%
2023/12/11	18	8.66	1	8.68	8.71	17	26,011	0.07%
2023/12/08	11.2	8.81	0	0.00	8.84	11.2	25,361	0.04%
2023/12/07	2.1	8.83	0	0.00	8.83	2.1	25,319	0.01%
2023/12/06	6	8.87	0	0.00	8.86	6	25,853	0.02%
2023/12/05	18	8.88	2	8.88	8.88	16	25,961	0.06%
2023/12/04	6	8.95	0	0.00	8.95	6	25,904	0.02%
2023/12/01	17	8.96	4	8.96	8.94	13	26,188	0.05%
2023/11/30	4	9.01	20.4	9.01	9.01	-16.4	25,964	-0.06%
2023/11/29	6	9.02	0	0.00	9.02	6	25,800	0.02%
2023/11/28	5	9.04	2	9.06	9.05	3	26,005	0.01%
2023/11/27	13	9.04	16	9.12	9.03	-3	26,276	-0.01%
2023/11/24	15	9.11	14.1	9.11	9.09	0.9	26,208	0.00%
2023/11/23	0	0.00	18	9.01	9.04	-18	25,719	-0.07%
2023/11/22	33	9.01	2	9.05	9.04	31	26,193	0.12%
2023/11/20	0	0.00	23	9.02	9.06	-23	25,938	-0.09%
2023/11/17	0	0.00	4	9.05	9.05	-4	25,940	-0.02%
2023/11/15	1	8.96	0	0.00	9.00	1	25,988	0.00%
2023/11/14	13.1	8.87	0	0.00	8.85	13.1	26,016	0.05%
2023/11/13	10.3	8.81	1	8.81	8.85	9.3	26,364	0.04%
2023/11/10	0.1	8.93	0	0.00	8.92	0.1	26,559	0.00%
2023/11/09	4.1	8.95	0	0.00	8.96	4.1	26,990	0.02%
2023/11/08	1	8.95	0	0.00	8.97	1	28,272	0.00%
2023/11/07	2.1	8.98	0	0.00	8.95	2.1	29,178	0.01%
2023/11/06	5	9.05	3	9.04	9.03	2	31,346	0.01%
2023/11/03	2	8.89	3	8.94	8.98	-1	31,535	0.00%
2023/11/02	0	0.00	6	8.83	8.82	-6	31,883	-0.02%
2023/11/01	0	8.74	0	0.00	8.75	0	32,227	0.00%
2023/10/31	2	8.77	0	0.00	8.69	2	33,107	0.01%
2023/10/30	3	8.72	0	0.00	8.70	3	34,386	0.01%
2023/10/27	1	8.80	0	0.00	8.78	1	35,554	0.00%
2023/10/25	10	8.87	4.4	8.88	8.88	5.6	39,039	0.01%
2023/10/23	9	8.79	0	0.00	8.80	9	44,201	0.02%
2023/10/20	9	8.84	0	0.00	8.80	9	44,813	0.02%
2023/10/19	6.1	8.95	0	0.00	8.97	6.1	44,338	0.01%
2023/10/18	7	9.00	13	8.99	8.99	-6	44,367	-0.01%
2023/10/17	2	9.06	0	0.00	9.00	2	44,485	0.00%
2023/10/16	1	9.06	2	9.08	9.07	-1	44,925	0.00%
2023/10/13	1	9.13	0	0.00	9.12	1	45,765	0.00%
2023/10/12	2	9.20	0	0.00	9.20	2	47,303	0.00%
2023/10/11	2	9.11	0	0.00	9.16	2	47,512	0.00%
2023/10/06	4	9.05	0	0.00	9.05	4	47,522	0.01%
2023/10/05	7	8.96	1	9.00	9.00	6	47,913	0.01%
2023/10/04	34	8.95	0	0.00	8.94	34	48,230	0.07%
2023/10/03	30.1	9.07	0	0.00	9.07	30.1	47,944	0.06%
2023/10/02	10	9.19	0	0.00	9.19	10	48,083	0.02%
2023/09/28	1	9.27	2	9.32	9.27	-1	48,374	0.00%
2023/09/27	2	9.20	0	0.00	9.17	2	48,559	0.00%
2023/09/26	106.1	9.24	0	0.00	9.20	106.1	49,267	0.22%	大買/鉅額交易
2023/09/25	0	0.00	2	9.28	9.27	-2	49,304	0.00%
2023/09/22	13	9.28	0	0.00	9.25	13	49,866	0.03%
2023/09/21	4.1	9.30	1	9.28	9.28	3.1	50,284	0.01%
2023/09/20	5.1	9.45	201	9.48	9.41	-195.9	50,170	-0.39%	大賣/鉅額交易
2023/09/19	0	0.00	10	9.55	9.52	-10	50,234	-0.02%
2023/09/18	3	9.47	22	9.52	9.52	-19	50,495	-0.04%
2023/09/15	0	9.49	3	9.47	9.52	-3	50,797	-0.01%
2023/09/14	23.1	9.46	90	9.46	9.49	-66.9	50,748	-0.13%
2023/09/13	1	9.44	10	9.44	9.44	-9	51,160	-0.02%
2023/09/12	0	9.40	53	9.39	9.44	-53	53,059	-0.10%
2023/09/11	25.1	9.39	0	0.00	9.38	25.1	53,998	0.05%
2023/09/08	10	9.51	5	9.55	9.56	5	54,350	0.01%
2023/09/07	2	9.46	0	0.00	9.46	2	55,842	0.00%
2023/09/06	15	9.50	2	9.50	9.46	13	59,662	0.02%
2023/09/05	3	9.58	1	9.60	9.60	2	60,914	0.00%
2023/09/04	0	0.00	14	9.59	9.60	-14	62,127	-0.02%
2023/09/01	0	0.00	20	9.59	9.57	-20	63,673	-0.03%
2023/08/31	15	9.49	31.3	9.50	9.47	-16.3	65,101	-0.03%
2023/08/30	15	9.57	53	9.58	9.55	-38	69,257	-0.05%
2023/08/29	0.8	9.48	40.4	9.46	9.53	-39.6	69,360	-0.06%
2023/08/28	0	9.43	2	9.45	9.43	-2	69,678	0.00%
2023/08/25	0	0.00	12	9.36	9.35	-12	70,055	-0.02%
2023/08/24	0	0.00	78	9.31	9.32	-78	70,218	-0.11%
2023/08/23	3	9.32	0	0.00	9.31	3	70,627	0.00%
2023/08/22	10	9.33	40	9.32	9.33	-30	70,944	-0.04%
2023/08/21	0	0.00	65	9.35	9.35	-65	71,026	-0.09%
2023/08/18	7	9.34	10	9.35	9.39	-3	71,123	0.00%
2023/08/17	26	9.23	2	9.26	9.26	24	71,026	0.03%
2023/08/16	11	9.27	9	9.31	9.31	2	70,980	0.00%
2023/08/15	29	9.32	1	9.30	9.29	28	71,147	0.04%
2023/08/14	21.4	9.33	2	9.28	9.32	19.4	72,074	0.03%
2023/08/11	63	9.74	2	9.64	9.64	61	71,384	0.09%
2023/08/10	35.3	9.95	73	9.84	9.81	-37.7	70,839	-0.05%
2023/08/09	10	9.74	90	9.73	9.71	-80	68,931	-0.12%
2023/08/08	5	9.72	24	9.75	9.70	-19	69,377	-0.03%
2023/08/07	12	9.73	59	9.73	9.73	-47	68,940	-0.07%
2023/08/04	0	9.70	15	9.76	9.69	-15	68,644	-0.02%
2023/08/02	28	9.66	7.1	9.64	9.64	20.9	68,067	0.03%
2023/08/01	3	9.77	34	9.83	9.83	-31	66,801	-0.05%
2023/07/31	295	9.86	128	9.77	9.63	167	65,437	0.26%	大買/大賣/鉅額交易
2023/07/28	48	9.56	2.2	9.57	9.58	45.8	63,414	0.07%
2023/07/27	43.1	9.54	66.6	9.58	9.73	-23.5	61,937	-0.04%
2023/07/26	129	9.34	610	9.34	9.38	-481	59,018	-0.81%	大買/大賣/鉅額交易
2023/07/25	13	9.11	49	9.17	9.18	-36	56,996	-0.06%
2023/07/24	4	9.10	20	9.12	9.12	-16	56,308	-0.03%
2023/07/21	12	9.13	7	9.15	9.14	5	56,098	0.01%
2023/07/20	5	9.13	0	0.00	9.18	5	55,951	0.01%
2023/07/19	34	9.09	6	9.18	9.10	28	55,568	0.05%
2023/07/18	1	9.18	6	9.18	9.12	-5	55,284	-0.01%
2023/07/17	27	9.23	19.2	9.17	9.21	7.8	54,482	0.01%
2023/07/14	18	8.97	7	9.02	9.03	11	53,020	0.02%
2023/07/13	10.1	8.94	3	8.93	8.92	7.1	52,451	0.01%
2023/07/12	2	8.90	0	0.00	8.94	2	52,284	0.00%
2023/07/11	15	8.90	0	0.00	8.92	15	52,131	0.03%
2023/07/10	13.1	8.72	0	0.00	8.71	13.1	51,918	0.03%
2023/07/07	11	8.62	44	8.62	8.62	-33	51,592	-0.06%
2023/07/06	8.1	8.79	6	8.77	8.76	2.1	51,112	0.00%
2023/07/05	0	0.00	65	8.83	8.86	-65	50,605	-0.13%
2023/07/04	25	8.86	0	0.00	8.83	25	50,398	0.05%
2023/07/03	21	8.93	0	0.00	8.93	21	49,860	0.04%
2023/06/30	14.1	8.92	25	8.92	8.90	-10.9	49,957	-0.02%
2023/06/29	41.1	8.98	0	0.00	8.96	41.1	49,752	0.08%
2023/06/28	2	9.00	6	9.01	9.00	-4	49,584	-0.01%
2023/06/27	17	9.03	16	9.03	9.00	1	49,266	0.00%
2023/06/26	551	9.04	29	9.06	9.03	522	49,108	1.06%	大買/鉅額交易
2023/06/21	20	9.00	0	0.00	9.01	20	48,729	0.04%
2023/06/20	0	0.00	17	9.01	9.01	-17	48,524	-0.04%
2023/06/19	50	9.00	11	9.01	9.01	39	48,293	0.08%
2023/06/16	47.1	8.85	25	8.85	9.04	22.1	48,090	0.05%
2023/06/15	39.1	9.00	0	0.00	8.98	39.1	46,600	0.08%
2023/06/14	37.3	9.02	2	9.05	9.04	35.3	46,331	0.08%
2023/06/13	41.3	9.16	12	9.20	9.10	29.3	46,407	0.06%
2023/06/12	111.5	9.31	74	9.32	9.29	37.5	45,455	0.08%	大買/
2023/06/09	54	9.14	34.2	9.05	8.96	19.8	42,198	0.05%
2023/06/08	43	9.11	2.5	9.11	9.11	40.5	41,306	0.10%
2023/06/07	7	9.10	12.2	9.18	9.22	-5.2	40,824	-0.01%
2023/06/06	112	9.05	2	9.04	9.03	110	39,210	0.28%	大買/鉅額交易
2023/06/05	25	9.03	326.8	9.14	9.14	-301.8	37,597	-0.80%	大賣/鉅額交易
2023/06/02	5	8.55	0	0.00	8.55	5	33,128	0.02%
2023/06/01	104	8.50	3.1	8.52	8.50	100.9	32,895	0.31%	大買/
2023/05/31	30	8.64	0	0.00	8.62	30	32,302	0.09%
2023/05/30	10	8.59	1	8.60	8.58	9	31,563	0.03%
2023/05/29	3	8.56	5	8.61	8.63	-2	31,641	-0.01%
2023/05/26	12	8.43	7	8.40	8.42	5	31,467	0.02%
2023/05/25	0	0.00	308	8.49	8.45	-308	31,133	-0.99%	大賣/鉅額交易
2023/05/24	19	8.50	0	0.00	8.56	19	30,982	0.06%
2023/05/23	2	8.59	2	8.66	8.60	0	30,593	0.00%
2023/05/22	5	8.67	26	8.68	8.67	-21	30,436	-0.07%
2023/05/19	4	8.66	6	8.64	8.66	-2	30,099	-0.01%
2023/05/18	65	8.58	162	8.59	8.65	-97	29,542	-0.33%	大賣/
2023/05/17	0	0.00	5	8.41	8.50	-5	28,265	-0.02%
2023/05/16	0	0.00	2.1	8.40	8.39	-2.1	27,703	-0.01%
2023/05/15	310.1	8.26	0	0.00	8.25	310.1	27,519	1.13%	大買/鉅額交易
2023/05/12	11	8.22	0	0.00	8.20	11	27,545	0.04%
2023/05/11	1	8.51	0	0.00	8.47	1	26,682	0.00%
2023/05/10	0	8.50	3	8.50	8.52	-3	26,708	-0.01%
2023/05/09	4	8.49	6	8.48	8.52	-2	26,853	-0.01%
2023/05/08	1	8.40	0	0.00	8.42	1	26,776	0.00%
2023/05/05	2	8.43	0	0.00	8.44	2	27,063	0.01%
2023/05/04	6	8.40	0	0.00	8.42	6	27,504	0.02%
2023/05/02	3	8.37	90	8.40	8.44	-87	27,956	-0.31%
2023/04/28	3	8.34	1	8.34	8.38	2	28,512	0.01%
2023/04/27	2	8.34	0	0.00	8.35	2	28,665	0.01%
2023/04/26	6	8.35	0	0.00	8.39	6	28,737	0.02%
2023/04/25	1	8.38	4	8.41	8.40	-3	28,834	-0.01%
2023/04/24	1	8.40	0	0.00	8.48	1	28,905	0.00%
2023/04/21	26	8.39	0	0.00	8.38	26	29,386	0.09%
2023/04/20	4	8.45	0	0.00	8.46	4	29,297	0.01%
2023/04/19	0	0.00	1	8.55	8.49	-1	29,639	0.00%
2023/04/18	4.1	8.55	103	8.54	8.52	-98.9	29,505	-0.34%	大賣/
2023/04/17	11	8.55	10	8.60	8.57	1	29,678	0.00%
2023/04/14	30	8.58	21	8.56	8.58	9	29,507	0.03%
2023/04/13	1	8.51	67	8.52	8.50	-66	29,317	-0.23%
2023/04/12	3	8.54	0	0.00	8.53	3	29,243	0.01%
2023/04/11	0	8.55	1	8.54	8.56	-1	29,337	0.00%
2023/04/10	1	8.50	2	8.52	8.52	-1	29,307	0.00%
2023/04/07	1	8.50	0	0.00	8.50	1	29,289	0.00%
2023/04/06	40	8.43	119	8.45	8.46	-79	29,034	-0.27%	大賣/
2023/03/31	0	8.44	0	0.00	8.42	0	28,774	0.00%
2023/03/30	23	8.43	1	8.41	8.43	22	28,565	0.08%
2023/03/29	10	8.41	7	8.42	8.42	3	28,231	0.01%
2023/03/28	0.1	8.30	3	8.30	8.30	-2.9	27,893	-0.01%
2023/03/27	3	8.27	2	8.26	8.27	1	27,939	0.00%
2023/03/24	5	8.25	2	8.29	8.30	3	28,113	0.01%
2023/03/23	4.1	8.24	0	0.00	8.29	4.1	27,958	0.01%
2023/03/22	63	8.25	9	8.23	8.26	54	28,043	0.19%
2023/03/21	32	8.15	0	0.00	8.15	32	28,106	0.11%
2023/03/20	2.6	8.00	0	0.00	7.99	2.6	27,804	0.01%
2023/03/17	5.1	8.06	10	8.07	8.02	-4.9	27,441	-0.02%
2023/03/16	38.2	8.01	20	8.02	8.01	18.2	26,704	0.07%
2023/03/15	9.1	8.18	11	8.18	8.17	-1.9	25,834	-0.01%
2023/03/14	8	8.26	1	8.26	8.22	7	25,259	0.03%
2023/03/13	5.2	8.39	4	8.40	8.40	1.2	24,627	0.00%
2023/03/10	5	8.60	19	8.62	8.54	-14	24,004	-0.06%
2023/03/09	0	0.00	17	8.72	8.70	-17	23,518	-0.07%
2023/03/08	2.3	8.73	0	0.00	8.74	2.3	24,187	0.01%
2023/03/07	0	0.00	4	8.76	8.77	-4	24,699	-0.02%
2023/03/06	0	0.00	4	8.75	8.73	-4	24,897	-0.02%
2023/03/03	0.1	8.74	7	8.72	8.73	-6.9	24,869	-0.03%
2023/03/02	28	8.71	0	0.00	8.71	28	25,186	0.11%
2023/03/01	49	8.76	0	0.00	8.75	49	25,431	0.19%
2023/02/23	7	8.77	0	0.00	8.76	7	24,640	0.03%
2023/02/22	12.1	8.72	0	0.00	8.75	12.1	24,757	0.05%
2023/02/21	0	8.80	0	0.00	8.79	0	24,864	0.00%
2023/02/20	100	8.81	0	0.00	8.82	100	25,293	0.40%
2023/02/17	1	8.76	5	8.75	8.75	-4	25,642	-0.02%
2023/02/16	5	8.72	0	0.00	8.70	5	26,130	0.02%
2023/02/15	1	8.70	10	8.69	8.71	-9	27,066	-0.03%
2023/02/14	7	8.68	5	8.68	8.71	2	27,184	0.01%
2023/02/13	4	8.60	10	8.63	8.62	-6	27,484	-0.02%
2023/02/10	4	8.67	0	0.00	8.66	4	27,497	0.01%
2023/02/09	5	8.73	0	0.00	8.72	5	27,312	0.02%
2023/02/07	1	8.75	0	0.00	8.75	1	27,215	0.00%
2023/02/06	2	8.78	0	0.00	8.75	2	26,965	0.01%
2023/02/03	7	8.86	0	0.00	8.83	7	26,877	0.03%
2023/02/02	3	8.96	3	8.96	8.95	0	26,606	0.00%
2023/02/01	7	8.97	0	0.00	8.99	7	26,265	0.03%
2023/01/31	8	9.00	10	9.01	8.99	-2	26,286	-0.01%
2023/01/30	1	9.00	6	9.01	9.04	-5	26,180	-0.02%
2023/01/16	10	8.89	5	8.93	8.91	5	25,638	0.02%
2023/01/13	20	8.91	1	8.88	8.90	19	25,597	0.07%
2023/01/12	3.2	8.82	0	0.00	8.82	3.2	25,834	0.01%
2023/01/11	3	8.83	45	8.81	8.81	-42	25,862	-0.16%
2023/01/10	0.1	8.94	6	8.93	8.97	-6	25,663	-0.02%
2023/01/09	0	0.00	3	8.96	8.96	-3	25,997	-0.01%
2023/01/05	0	0.00	0.4	8.87	8.88	-0.4	26,538	0.00%
2023/01/04	0	0.00	3	8.82	8.80	-3	26,509	-0.01%
2023/01/03	0	0.00	5	8.78	8.80	-5	26,840	-0.02%
2022/12/30	0	0.00	34	8.78	8.77	-34	26,879	-0.13%
2022/12/28	0	0.00	12	8.79	8.75	-12	26,838	-0.04%
2022/12/27	0	0.00	2	8.78	8.78	-2	26,995	-0.01%
2022/12/23	0	0.00	5	8.74	8.75	-5	27,817	-0.02%
2022/12/22	0	0.00	16	8.77	8.80	-16	28,372	-0.06%
2022/12/21	0	0.00	8	8.74	8.70	-8	28,957	-0.03%
2022/12/20	0	0.00	1	8.74	8.74	-1	29,426	0.00%
2022/12/19	0	8.80	2	8.81	8.80	-2	29,858	-0.01%
2022/12/16	0	0.00	1	8.85	8.85	-1	29,722	0.00%
2022/12/14	0	0.00	12	8.76	8.76	-12	29,923	-0.04%
2022/12/13	0	0.00	10	8.75	8.64	-10	29,838	-0.03%
2022/12/09	2	8.71	10	8.69	8.71	-8	30,216	-0.03%
2022/12/08	303	8.75	0	8.70	8.70	303	30,335	1.00%	大買/鉅額交易
2022/12/07	2	8.77	4	8.81	8.77	-2	30,453	-0.01%
2022/12/06	1	8.75	7	8.76	8.77	-6	30,445	-0.02%
2022/12/02	13	8.85	5	8.86	8.86	8	30,806	0.03%
2022/12/01	0	0.00	3	8.93	8.90	-3	31,231	-0.01%
2022/11/30	1	8.80	1	8.81	8.91	0	31,044	0.00%
2022/11/29	0	0.00	68	8.83	8.85	-68	30,398	-0.22%
2022/11/28	6.1	8.70	0	8.73	8.73	6.1	30,087	0.02%
2022/11/25	0	0.00	50	8.70	8.71	-50	30,592	-0.16%
2022/11/24	1	8.72	10	8.71	8.73	-9	31,224	-0.03%
2022/11/23	14	8.70	13	8.70	8.71	1	31,255	0.00%
2022/11/22	0	0.00	50	8.57	8.61	-50	31,224	-0.16%
2022/11/21	51	8.50	0	0.00	8.57	51	31,386	0.16%
2022/11/18	73	8.50	0	0.00	8.54	73	31,418	0.23%
2022/11/17	8	8.48	1	8.49	8.50	7	31,376	0.02%
2022/11/16	140	8.53	2	8.58	8.51	138	31,344	0.44%	大買/鉅額交易
2022/11/15	0	0.00	2	8.69	8.67	-2	31,073	-0.01%
2022/11/14	0	0.00	35	8.60	8.60	-35	30,721	-0.11%
2022/11/11	0	0.00	11	8.50	8.53	-11	30,284	-0.04%
2022/11/10	15	8.26	4	8.27	8.30	11	29,659	0.04%
2022/11/09	7	8.25	9	8.29	8.30	-2	29,578	-0.01%
2022/11/08	5	8.21	6	8.22	8.28	-1	29,451	0.00%
2022/11/07	0	0.00	1	8.16	8.20	-1	29,489	0.00%
2022/11/04	2	7.97	2	8.12	8.12	0	30,128	0.00%
2022/11/03	0	0.00	47.3	8.05	8.04	-47.3	30,322	-0.16%
2022/11/02	0	0.00	15	8.13	8.12	-15	30,744	-0.05%
2022/10/31	4	8.09	0	0.00	8.00	4	31,061	0.01%
2022/10/26	5	8.02	0	0.00	8.01	5	31,279	0.02%
2022/10/25	3	7.89	15	7.89	7.95	-12	31,326	-0.04%
2022/10/24	7	8.01	0	0.00	7.91	7	31,419	0.02%
2022/10/21	1	7.98	0	0.00	7.99	1	31,392	0.00%
2022/10/20	14	7.82	54	7.80	8.07	-40	31,800	-0.13%
2022/10/19	4	7.94	0	0.00	7.93	4	31,462	0.01%
2022/10/18	0	0.00	7	7.95	7.97	-7	31,353	-0.02%
2022/10/17	59	7.86	0	0.00	7.88	59	31,337	0.19%
2022/10/14	14	8.03	1	8.05	8.00	13	31,307	0.04%
2022/10/13	22	8.06	5	8.06	7.96	17	31,567	0.05%
2022/10/12	5	8.13	0	0.00	8.15	5	30,983	0.02%
2022/10/11	1.1	8.16	1	8.15	8.14	0.1	31,010	0.00%
2022/10/07	1	8.25	0	0.00	8.28	1	30,992	0.00%
2022/10/06	0	0.00	0.1	8.28	8.30	-0.1	31,046	0.00%
2022/10/05	5	8.21	15	8.23	8.24	-10	31,404	-0.03%
2022/10/04	14	8.16	0	8.16	8.12	14	31,878	0.04%
2022/10/03	7	8.10	16	8.12	8.09	-9	31,750	-0.03%
2022/09/30	1	8.22	10.7	8.24	8.21	-9.7	31,715	-0.03%
2022/09/29	18	8.24	200	8.21	8.30	-182	31,721	-0.57%	大賣/鉅額交易
2022/09/28	5	8.13	115	8.16	8.12	-110	31,491	-0.35%	大賣/鉅額交易
2022/09/27	30	8.31	5	8.31	8.29	25	31,327	0.08%
2022/09/26	15	8.37	11	8.36	8.34	4	31,649	0.01%
2022/09/23	5	8.48	5	8.53	8.51	0	32,115	0.00%
2022/09/22	25	8.49	9	8.49	8.48	16	32,663	0.05%
2022/09/21	1	8.62	1	8.70	8.63	0	32,529	0.00%
2022/09/20	16	8.64	11	8.68	8.69	5	33,538	0.01%
2022/09/19	0	8.74	10.3	8.73	8.70	-10.3	34,485	-0.03%
2022/09/16	12	8.58	20	8.64	8.69	-8	34,704	-0.02%
2022/09/15	5	8.55	5	8.62	8.60	0	34,622	0.00%
2022/09/14	10.5	8.55	10	8.57	8.57	0.5	34,857	0.00%
2022/09/13	4	8.69	0	0.00	8.71	4	35,421	0.01%
2022/09/12	0	0.00	19.2	8.66	8.69	-19.2	36,213	-0.05%
2022/09/08	13	8.47	5	8.58	8.57	8	37,092	0.02%
2022/09/07	40.5	8.38	0	0.00	8.38	40.5	37,618	0.11%
2022/09/06	4	8.56	0	8.53	8.51	4	37,689	0.01%
2022/09/05	15	8.52	7	8.51	8.51	8	38,016	0.02%
2022/09/02	19	8.55	0	0.00	8.51	19	38,767	0.05%
2022/09/01	25	8.61	50	8.62	8.61	-25	39,236	-0.06%
2022/08/31	22	8.73	0	0.00	8.79	22	38,841	0.06%
2022/08/30	6	8.85	0	0.00	8.83	6	39,461	0.02%
2022/08/29	13	8.88	1	8.88	8.88	12	42,649	0.03%
2022/08/26	0	8.99	0	0.00	9.01	0	47,918	0.00%
2022/08/25	0	0.00	0	8.95	8.93	0	48,114	0.00%
2022/08/24	30	8.90	0	0.00	8.88	30	48,512	0.06%
2022/08/23	6	8.94	2	8.91	8.91	4	49,112	0.01%
2022/08/22	10	9.01	11	9.03	9.00	-1	50,360	0.00%
2022/08/19	6	8.99	10	8.98	9.02	-4	51,059	-0.01%
2022/08/18	1.3	8.98	4	8.97	8.96	-2.7	51,578	-0.01%
2022/08/17	11	9.02	2	9.03	9.04	9	53,463	0.02%
2022/08/15	0	0.00	1	8.95	8.95	-1	54,233	0.00%
2022/08/12	2	8.96	0	0.00	8.97	2	54,512	0.00%
2022/08/11	13	8.89	58.5	8.95	8.99	-45.5	54,772	-0.08%
2022/08/10	9	8.71	14	8.75	8.80	-5	55,062	-0.01%
2022/08/09	16	8.74	7	8.69	8.73	9	55,541	0.02%
2022/08/08	2	8.56	34	8.59	8.61	-32	56,466	-0.06%
2022/08/05	10	8.52	8	8.56	8.59	2	56,981	0.00%
2022/08/04	5	8.43	0	0.00	8.49	5	58,067	0.01%
2022/08/03	6	8.44	16	8.45	8.52	-10	58,694	-0.02%
2022/08/02	23	8.49	15	8.49	8.51	8	59,781	0.01%
2022/08/01	8	8.60	9	8.58	8.65	-1	61,675	0.00%
2022/07/29	24	8.53	0	8.53	8.55	24	62,617	0.04%
2022/07/28	4	8.50	2	8.52	8.51	2	63,549	0.00%
2022/07/27	2	8.41	0	0.00	8.42	2	65,552	0.00%
2022/07/26	5	8.53	0	0.00	8.52	5	65,626	0.01%
2022/07/25	3	8.48	0.2	8.51	8.49	2.8	66,490	0.00%
2022/07/22	0	0.00	11	8.45	8.47	-11	68,067	-0.02%
2022/07/21	12	8.37	0	0.00	8.46	12	69,959	0.02%
2022/07/20	10	8.60	2	8.58	8.46	8	70,382	0.01%
2022/07/19	30.4	8.42	1.1	8.50	8.52	29.3	70,859	0.04%
2022/07/18	0	8.47	0	0.00	8.47	0	72,872	0.00%
2022/07/15	12	8.33	7	8.33	8.33	5	74,374	0.01%
2022/07/14	0	8.42	5	8.42	8.49	-5	79,413	-0.01%
2022/07/13	1	8.31	1	8.31	8.43	0	79,976	0.00%
2022/07/12	20	8.26	1	8.20	8.20	19	80,388	0.02%
2022/07/11	0	8.47	0	0.00	8.45	0	80,410	0.00%
2022/07/08	2	8.53	13	8.51	8.51	-11	81,294	-0.01%
2022/07/07	14	8.43	0.1	8.40	8.51	13.9	81,778	0.02%
2022/07/06	1.5	8.48	0	0.00	8.43	1.5	82,277	0.00%
2022/07/05	6	8.52	5	8.51	8.52	1	83,653	0.00%
2022/07/04	14	8.35	10	8.37	8.33	4	84,107	0.00%
2022/07/01	35.7	8.53	5	8.73	8.50	30.7	86,184	0.04%
2022/06/30	8	8.80	0	0.00	8.76	8	87,110	0.01%
2022/06/29	10	8.87	2	8.88	8.90	8	90,879	0.01%
2022/06/28	46	8.88	1	8.92	8.92	45	92,317	0.05%
2022/06/27	2	9.23	16.1	9.23	9.23	-14.1	91,803	-0.02%
2022/06/24	11	9.17	21	9.16	9.17	-10	91,209	-0.01%
2022/06/23	1	9.06	0	0.00	9.07	1	91,297	0.00%
2022/06/22	14	9.14	56	9.12	9.10	-42	91,643	-0.05%
2022/06/21	1	9.10	7.1	9.14	9.14	-6.1	91,689	-0.01%
2022/06/20	38	9.10	33	9.04	8.94	5	92,378	0.01%
2022/06/17	12	9.04	13	9.07	9.07	-1	91,737	0.00%
2022/06/16	115	9.19	12	9.17	9.10	103	91,466	0.11%	大買/鉅額交易
2022/06/15	1	9.18	11	9.20	9.18	-10	92,698	-0.01%
2022/06/14	15	9.23	1	9.23	9.22	14	93,094	0.02%
2022/06/13	20.1	9.17	2	9.17	9.16	18.1	93,345	0.02%
2022/06/10	28	9.35	77	9.34	9.38	-49	93,130	-0.05%
2022/06/09	4	9.61	40	9.59	9.61	-36	92,708	-0.04%
2022/06/08	49	9.56	17	9.57	9.55	32	93,020	0.03%
2022/06/07	64	9.68	25	9.67	9.61	39	92,692	0.04%
2022/06/06	504	9.77	121	9.85	9.87	383	90,564	0.42%	大買/大賣/鉅額交易
2022/06/02	13	9.17	2	9.17	9.15	11	87,021	0.01%
2022/06/01	95	9.24	2	9.24	9.21	93	89,855	0.10%
2022/05/31	67	9.23	4	9.21	9.27	63	90,894	0.07%
2022/05/30	30	9.23	129	9.13	9.26	-99	91,438	-0.11%	大賣/
2022/05/27	9	8.95	6	8.90	8.95	3	92,655	0.00%
2022/05/26	7.5	8.79	0	0.00	8.78	7.5	95,550	0.01%
2022/05/25	140	8.76	25	8.79	8.76	115	96,315	0.12%	大買/鉅額交易
2022/05/24	111	8.93	0	0.00	8.89	111	96,368	0.12%	大買/鉅額交易
2022/05/23	21	8.94	12	8.91	8.92	9	96,608	0.01%
2022/05/20	25	8.99	0	0.00	8.98	25	99,019	0.03%
2022/05/19	342	8.99	9	8.99	8.98	333	100,088	0.33%	大買/鉅額交易
2022/05/18	9	9.10	10	9.12	9.13	-1	105,301	0.00%
2022/05/17	19	8.91	8	8.91	8.90	11	105,733	0.01%
2022/05/16	41.7	8.85	0	0.00	8.85	41.7	105,524	0.04%
2022/05/13	21.2	8.98	2	9.00	9.00	19.2	104,882	0.02%
2022/05/12	29.9	8.98	47	9.00	8.90	-17.1	105,292	-0.02%
2022/05/11	29	9.11	18	9.11	9.08	11	104,676	0.01%
2022/05/10	8.5	9.15	8.1	9.19	9.18	0.4	104,444	0.00%
2022/05/09	27.1	9.18	10	9.27	9.09	17.1	103,961	0.02%
2022/05/06	30.1	9.47	124	9.51	9.47	-93.9	103,018	-0.09%	大賣/
2022/05/05	212.2	9.67	0.6	9.64	9.61	211.6	103,451	0.20%	大買/鉅額交易
2022/05/04	17.6	9.73	25	9.69	9.62	-7.4	103,327	-0.01%
2022/05/03	14.2	9.77	7.4	9.80	9.75	6.8	102,977	0.01%
2022/04/29	37.5	9.87	257	9.88	9.83	-219.5	104,036	-0.21%	大賣/鉅額交易
2022/04/28	46.2	9.72	7	9.75	9.76	39.2	105,207	0.04%
2022/04/27	134.1	9.76	21	9.82	9.77	113.1	104,920	0.11%	大買/鉅額交易
2022/04/26	11	10.00	4	9.99	9.98	7	106,171	0.01%
2022/04/25	12.2	10.01	44	10.01	10.00	-31.8	107,994	-0.03%
2022/04/22	64	10.05	1	10.10	10.10	63	109,298	0.06%
2022/04/21	111	10.02	10	10.00	10.05	101	114,516	0.09%	大買/鉅額交易
2022/04/20	87	10.05	30	10.14	10.15	57	122,219	0.05%
2022/04/19	1	10.35	0	0.00	10.35	1	121,474	0.00%
2022/04/18	21.2	10.34	2	10.30	10.30	19.2	124,123	0.02%
2022/04/15	22.2	10.52	4	10.56	10.55	18.2	124,016	0.01%
2022/04/14	36	10.69	5	10.67	10.65	31	124,626	0.02%
2022/04/13	14	10.90	7.8	10.90	10.90	6.2	124,375	0.00%
2022/04/12	49.1	10.81	7	10.81	10.80	42.1	123,930	0.03%
2022/04/11	13	11.00	12	11.13	10.95	1	123,577	0.00%
2022/04/08	133.7	11.10	33	11.09	11.15	100.7	122,956	0.08%	大買/
2022/04/07	48	11.13	107	11.06	11.00	-59	122,933	-0.05%	大賣/
2022/04/06	38	11.26	24	11.18	11.30	14	122,221	0.01%
2022/04/01	65	11.20	214	11.16	11.25	-149	121,582	-0.12%	大賣/鉅額交易
2022/03/31	18	10.83	84.7	10.82	10.80	-66.7	117,693	-0.06%
2022/03/30	28	10.75	63.5	10.79	10.75	-35.5	117,652	-0.03%
2022/03/29	20	10.63	4	10.65	10.60	16	117,127	0.01%
2022/03/28	4	10.63	3	10.63	10.70	1	116,788	0.00%
2022/03/25	11	10.67	54.2	10.70	10.65	-43.2	116,361	-0.04%
2022/03/24	11	10.80	16	10.80	10.85	-5	116,053	0.00%
2022/03/23	168.3	10.77	67.5	10.79	10.90	100.8	116,385	0.09%	大買/
2022/03/22	73	10.57	16	10.59	10.60	57	115,391	0.05%
2022/03/21	43	10.57	6	10.65	10.65	37	115,277	0.03%
2022/03/18	306	10.46	20	10.40	10.60	286	115,180	0.25%	大買/鉅額交易
2022/03/17	29	10.32	6	10.35	10.35	23	113,891	0.02%
2022/03/16	3	10.10	8.3	10.19	10.20	-5.3	113,947	0.00%
2022/03/15	7	10.04	38	10.04	10.10	-31	113,698	-0.03%
2022/03/14	2	10.05	35	10.06	10.05	-33	114,022	-0.03%
2022/03/11	27.3	10.04	0	0.00	10.05	27.3	114,637	0.02%
2022/03/10	7.2	10.10	30	10.11	10.15	-22.8	114,711	-0.02%
2022/03/09	25	9.89	4	9.90	9.87	21	114,387	0.02%
2022/03/08	81.8	9.91	36	9.97	9.86	45.8	114,269	0.04%
2022/03/07	66	10.02	38	10.01	10.00	28	113,942	0.02%
2022/03/04	21.2	10.62	0.1	10.65	10.55	21.1	111,921	0.02%
2022/03/03	51	10.79	16	10.81	10.80	35	112,655	0.03%
2022/03/02	122	10.66	47	10.66	10.70	75	114,544	0.07%	大買/
2022/03/01	157	10.86	168	10.84	10.95	-11	113,290	-0.01%	大買/大賣/
2022/02/25	37.5	11.12	14	11.19	11.25	23.5	112,253	0.02%
2022/02/24	134	11.15	61	11.25	11.20	73	112,356	0.06%	大買/
2022/02/23	74	11.41	3	11.42	11.45	71	112,804	0.06%
2022/02/22	155	11.44	36	11.48	11.45	119	116,142	0.10%	大買/鉅額交易
2022/02/21	92	11.75	32	11.75	11.75	60	121,623	0.05%
2022/02/18	264	11.82	298	11.85	11.90	-34	126,751	-0.03%	大買/大賣/
2022/02/17	2.7	11.47	7	11.49	11.55	-4.3	121,835	0.00%
2022/02/16	0	0.00	17	11.34	11.35	-17	121,729	-0.01%
2022/02/15	19	11.35	5	11.38	11.25	14	122,904	0.01%
2022/02/14	20	11.27	7	11.30	11.30	13	122,691	0.01%
2022/02/11	3	11.50	24	11.45	11.50	-21	122,022	-0.02%
2022/02/10	3	11.35	10.8	11.31	11.40	-7.8	121,802	-0.01%
2022/02/09	43	11.41	46	11.40	11.40	-3	121,704	0.00%
2022/02/08	14	11.44	26	11.41	11.40	-12	121,333	-0.01%
2022/02/07	23	11.33	28	11.37	11.40	-5	120,173	0.00%
2022/01/26	12	11.06	37.5	11.04	11.05	-25.5	118,572	-0.02%
2022/01/25	114	10.95	5	10.92	10.95	109	117,849	0.09%	大買/鉅額交易
2022/01/24	32.3	11.03	173	11.15	11.10	-140.7	116,397	-0.12%	大賣/鉅額交易
2022/01/21	159	11.27	12	11.34	11.20	147	115,376	0.13%	大買/鉅額交易
2022/01/20	38	11.44	20	11.45	11.50	18	113,458	0.02%
2022/01/19	143.6	11.61	6	11.58	11.55	137.6	112,500	0.12%	大買/鉅額交易
2022/01/18	64	11.83	42	11.85	11.85	22	109,667	0.02%
2022/01/17	58	11.70	212.2	11.69	11.70	-154.2	107,383	-0.14%	大賣/鉅額交易
2022/01/14	317	11.80	108.9	11.78	11.80	208.1	105,825	0.20%	大買/大賣/鉅額交易
2022/01/13	129	11.75	195.2	11.75	11.95	-66.2	100,023	-0.07%	大買/大賣/
2022/01/12	205	11.35	87	11.34	11.35	118	91,373	0.13%	大買/鉅額交易
2022/01/11	99	11.05	102	11.05	11.10	-3	87,740	0.00%	大賣/
2022/01/10	53	10.95	7.1	10.98	10.95	45.9	87,444	0.05%
2022/01/07	8	10.92	68	10.92	10.90	-60	88,361	-0.07%
2022/01/06	53	10.83	0	0.00	10.80	53	87,698	0.06%
2022/01/05	0	10.85	28	10.85	10.90	-28	87,029	-0.03%
2022/01/04	17	10.83	61	10.81	10.85	-44	87,061	-0.05%
2022/01/03	32.1	10.81	2	10.85	10.80	30.1	87,189	0.03%
2021/12/30	52	11.09	12	11.01	11.05	40	86,491	0.05%
2021/12/29	47	11.03	390	11.02	11.10	-343	85,836	-0.40%	大賣/鉅額交易
2021/12/28	5	10.82	84.1	10.85	10.90	-79.1	84,314	-0.09%
2021/12/27	13	10.67	2	10.70	10.65	11	83,427	0.01%
2021/12/24	34	10.75	18	10.78	10.70	16	83,679	0.02%
2021/12/23	12	10.55	7	10.56	10.60	5	82,369	0.01%
2021/12/22	14	10.50	0	0.00	10.50	14	82,978	0.02%
2021/12/21	35	10.50	10	10.45	10.55	25	82,935	0.03%
2021/12/20	27	10.50	10	10.50	10.55	17	83,009	0.02%
2021/12/17	2.5	10.60	36	10.63	10.60	-33.5	82,833	-0.04%
2021/12/16	33.9	10.50	3.3	10.50	10.50	30.7	82,471	0.04%
2021/12/15	10	10.49	5	10.50	10.45	5	83,723	0.01%
2021/12/14	105	10.48	0	0.00	10.45	105	84,231	0.12%	大買/鉅額交易
2021/12/13	38.3	10.63	2	10.60	10.60	36.3	84,470	0.04%
2021/12/10	12	10.70	0	0.00	10.65	12	84,512	0.01%
2021/12/09	32.1	10.82	121.3	10.81	10.85	-89.2	83,952	-0.11%	大賣/
2021/12/08	8	10.80	26	10.80	10.80	-18	84,299	-0.02%
2021/12/07	7	10.73	35	10.75	10.80	-28	84,447	-0.03%
2021/12/06	2.5	10.60	8	10.60	10.60	-5.5	83,682	-0.01%
2021/12/03	22	10.55	5	10.60	10.55	17	83,380	0.02%
2021/12/02	33	10.49	2	10.55	10.45	31	82,816	0.04%
2021/12/01	79	10.53	20	10.55	10.65	59	81,790	0.07%
2021/11/30	33	10.69	10	10.70	10.55	23	80,510	0.03%
2021/11/29	61.1	10.58	1	10.55	10.65	60.1	80,154	0.07%
2021/11/26	82.1	10.96	259.1	10.89	10.85	-177	78,434	-0.23%	大賣/鉅額交易
2021/11/25	70	11.33	2	11.35	11.30	68	76,979	0.09%
2021/11/24	237	11.49	70.2	11.63	11.40	166.8	78,372	0.21%	大買/鉅額交易
2021/11/23	114	11.29	83.1	11.39	11.25	30.9	77,058	0.04%	大買/
2021/11/22	62	11.39	64.2	11.42	11.40	-2.2	76,083	0.00%
2021/11/19	178	11.28	149.7	11.26	11.25	28.3	75,927	0.04%	大買/大賣/
2021/11/18	177	11.37	229.6	11.44	11.55	-52.6	72,242	-0.07%	大買/大賣/
2021/11/17	44	10.36	477.2	10.63	10.85	-433.2	63,998	-0.68%	大賣/鉅額交易
2021/11/16	39	10.05	16.9	10.06	10.15	22.1	57,933	0.04%
2021/11/15	46	10.09	19	10.08	10.10	27	57,660	0.05%
2021/11/12	3	9.95	143	9.96	10.00	-140	56,650	-0.25%	大賣/鉅額交易
2021/11/11	45	9.83	5	9.84	9.88	40	55,575	0.07%
2021/11/10	51	9.85	0	0.00	9.86	51	56,297	0.09%
2021/11/09	23	9.86	20	9.85	9.88	3	56,240	0.01%
2021/11/08	7	9.82	15.1	9.81	9.83	-8.1	55,968	-0.01%
2021/11/05	11	9.70	10	9.69	9.73	1	56,313	0.00%
2021/11/04	14	9.75	0	0.00	9.74	14	56,324	0.02%
2021/11/03	18	9.74	0	0.00	9.76	18	56,921	0.03%
2021/11/02	30.9	9.75	9	9.78	9.74	21.9	57,185	0.04%
2021/11/01	125	9.76	0	0.00	9.77	125	57,074	0.22%	大買/鉅額交易
2021/10/29	122	9.77	10	9.82	9.81	112	56,846	0.20%	大買/鉅額交易
2021/10/28	1	9.87	2	9.88	9.87	-1	56,623	0.00%
2021/10/27	2	9.91	18	9.89	9.90	-16	56,701	-0.03%
2021/10/26	0	0.00	9	9.91	9.92	-9	57,272	-0.02%
2021/10/25	0	0.00	55	9.80	9.88	-55	58,226	-0.09%
2021/10/22	0	0.00	4	9.82	9.83	-4	59,234	-0.01%
2021/10/21	103	9.93	38.6	9.98	9.91	64.4	59,647	0.11%	大買/
2021/10/20	20	9.84	36	9.87	9.87	-16	59,855	-0.03%
2021/10/19	6	9.90	20	9.82	9.80	-14	59,675	-0.02%
2021/10/18	7	9.82	155.2	9.85	9.81	-148.2	59,479	-0.25%	大賣/鉅額交易
2021/10/15	4	9.56	18	9.58	9.57	-14	57,657	-0.02%
2021/10/14	3.6	9.41	7	9.38	9.43	-3.4	57,196	-0.01%
2021/10/13	2	9.33	0	0.00	9.32	2	58,117	0.00%
2021/10/12	0	0.00	13	9.32	9.35	-13	60,455	-0.02%
2021/10/08	3	9.40	4.7	9.36	9.35	-1.7	60,731	0.00%
2021/10/07	8	9.30	0	0.00	9.29	8	60,611	0.01%
2021/10/06	0	0.00	10	9.19	9.21	-10	60,772	-0.02%
2021/10/05	1.6	9.20	0	0.00	9.18	1.6	62,256	0.00%
2021/10/04	11	9.15	10	9.22	9.18	1	62,483	0.00%
2021/10/01	31	9.23	14	9.21	9.22	17	62,810	0.03%
2021/09/30	3	9.33	5	9.33	9.31	-2	62,355	0.00%
2021/09/29	4	9.29	13	9.30	9.29	-9	62,379	-0.01%
2021/09/28	2	9.40	7	9.36	9.39	-5	62,019	-0.01%
2021/09/27	2.3	9.41	0	0.00	9.42	2.3	62,645	0.00%
2021/09/23	10	9.32	7	9.32	9.34	3	62,615	0.00%
2021/09/22	82	9.25	0	0.00	9.22	82	62,625	0.13%
2021/09/17	11	9.54	5	9.56	9.50	6	61,122	0.01%
2021/09/16	45	9.61	140.1	9.60	9.60	-95.1	60,848	-0.16%	大賣/
2021/09/15	0.4	9.50	75.2	9.53	9.53	-74.8	59,966	-0.12%
2021/09/14	5	9.50	13.7	9.50	9.50	-8.7	59,646	-0.01%
2021/09/13	98	9.51	77.2	9.49	9.49	20.8	59,775	0.03%
2021/09/10	8	9.43	52.6	9.45	9.43	-44.6	60,072	-0.07%
2021/09/08	15.1	9.27	1	9.30	9.28	14.1	59,375	0.02%
2021/09/07	7	9.33	0	0.00	9.34	7	59,285	0.01%
2021/09/06	15	9.37	34	9.39	9.35	-19	59,408	-0.03%
2021/09/03	16	9.37	16	9.40	9.38	0	59,926	0.00%
2021/09/02	12	9.31	8	9.33	9.28	4	59,924	0.01%
2021/09/01	22	9.46	6	9.49	9.48	16	59,933	0.03%
2021/08/31	67	9.51	17	9.48	9.50	50	59,682	0.08%
2021/08/30	15	9.41	107.7	9.45	9.55	-92.7	58,545	-0.16%	大賣/
2021/08/27	5.1	9.17	176.2	9.19	9.24	-171.1	56,522	-0.30%	大賣/鉅額交易
2021/08/26	10.3	9.08	20.3	9.07	9.06	-9.9	55,880	-0.02%
2021/08/25	6.8	9.06	556.1	9.04	9.09	-549.3	56,268	-0.98%	大賣/鉅額交易
2021/08/24	12	9.11	7	9.12	9.11	5	54,597	0.01%
2021/08/23	41	9.05	2	9.04	9.02	39	55,791	0.07%
2021/08/20	21	8.96	5	8.95	8.94	16	58,970	0.03%
2021/08/19	12	9.04	1	9.02	9.02	11	59,406	0.02%
2021/08/18	0	0.00	20	9.12	9.11	-20	59,319	-0.03%
2021/08/13	0	0.00	10	9.13	9.13	-10	59,403	-0.02%
2021/08/12	0.1	9.20	11.2	9.23	9.19	-11.1	59,651	-0.02%
2021/08/11	3.6	9.17	14	9.19	9.17	-10.4	60,401	-0.02%
2021/08/10	12	9.11	0	0.00	9.12	12	60,990	0.02%
2021/08/09	68	9.07	16	9.07	9.11	52	62,696	0.08%
2021/08/06	5	9.20	10.8	9.20	9.19	-5.8	63,090	-0.01%
2021/08/04	25	9.23	30	9.21	9.26	-5	67,927	-0.01%
2021/08/03	0.5	9.20	0	0.00	9.20	0.5	70,659	0.00%
2021/08/02	0	0.00	8	9.23	9.25	-8	72,652	-0.01%
2021/07/30	25.1	9.22	7	9.22	9.17	18.1	73,693	0.02%
2021/07/29	14	9.31	15	9.30	9.30	-1	73,940	0.00%
2021/07/28	16	9.66	42	9.68	9.67	-26	74,013	-0.04%
2021/07/27	9	9.80	53	9.80	9.78	-44	75,523	-0.06%
2021/07/26	21	9.93	311	9.95	9.89	-290	75,941	-0.38%	大賣/鉅額交易
2021/07/23	0	0.00	6	9.89	9.90	-6	75,652	-0.01%
2021/07/22	8	9.85	611	9.84	9.87	-603	76,177	-0.79%	大賣/鉅額交易
2021/07/21	16	9.77	110.2	9.89	9.69	-94.2	77,249	-0.12%	大賣/
2021/07/20	104	9.83	45	9.88	9.80	59	79,602	0.07%	大買/
2021/07/19	363	10.01	77	10.02	10.00	286	79,711	0.36%	大買/鉅額交易
2021/07/16	137.2	9.93	127.2	9.91	10.00	10	81,172	0.01%	大買/大賣/
2021/07/15	0	0.00	6	9.77	9.77	-6	81,136	-0.01%
2021/07/14	140	9.64	7	9.65	9.65	133	83,226	0.16%	大買/鉅額交易
2021/07/13	118	9.74	6	9.73	9.68	112	86,314	0.13%	大買/鉅額交易
2021/07/12	101	9.73	80.1	9.79	9.73	20.9	86,508	0.02%	大買/
2021/07/09	45	9.61	1	9.61	9.63	44	85,676	0.05%
2021/07/08	30.4	9.56	14	9.59	9.57	16.4	85,953	0.02%
2021/07/07	12	9.46	1	9.44	9.46	11	87,381	0.01%
2021/07/06	15	9.47	0	9.45	9.46	15	89,258	0.02%
2021/07/05	20	9.43	13.1	9.44	9.45	6.9	89,891	0.01%
2021/07/02	2.4	9.44	0	0.00	9.43	2.4	89,916	0.00%
2021/07/01	1	9.50	5	9.52	9.52	-4	89,743	0.00%
2021/06/29	40	9.53	0	0.00	9.51	40	90,568	0.04%
2021/06/28	0	0.00	1	9.60	9.62	-1	91,183	0.00%
2021/06/25	32.1	9.62	0.1	9.60	9.58	32	92,154	0.03%
2021/06/23	18	9.51	23	9.54	9.53	-5	94,990	-0.01%
2021/06/22	58	9.43	34	9.39	9.39	24	94,946	0.03%
2021/06/21	12	9.36	3	9.35	9.34	9	94,715	0.01%
2021/06/18	7	9.52	0	0.00	9.55	7	94,102	0.01%
2021/06/17	0	0.00	304	9.52	9.58	-304	94,218	-0.32%	大賣/鉅額交易
2021/06/16	0	0.00	1	9.54	9.58	-1	95,621	0.00%
2021/06/15	5	9.54	3	9.55	9.56	2	95,845	0.00%
2021/06/11	61	9.60	36	9.59	9.59	25	96,394	0.03%
2021/06/10	103	9.75	125	9.74	9.73	-22	96,351	-0.02%	大買/大賣/
2021/06/09	96	9.78	5	9.71	9.73	91	96,866	0.09%
2021/06/08	108	9.93	112	9.90	9.90	-4	96,755	0.00%	大買/大賣/
2021/06/07	94	9.91	84	9.80	9.92	10	99,212	0.01%
2021/06/04	110	9.93	133	9.97	9.99	-23	100,457	-0.02%	大買/大賣/
2021/06/03	117	10.04	125	10.05	10.05	-8	102,241	-0.01%	大買/大賣/
2021/06/02	68	10.02	56.3	10.05	10.05	11.7	102,110	0.01%
2021/06/01	92	10.01	110	10.00	10.00	-18	101,597	-0.02%	大賣/
2021/05/31	72	10.08	104	10.05	10.05	-32	101,633	-0.03%	大賣/
2021/05/28	92	9.66	155	9.82	9.93	-63	100,461	-0.06%	大賣/
2021/05/27	97	9.34	59	9.32	9.33	38	97,519	0.04%
2021/05/26	110	9.43	248	9.45	9.47	-138	97,918	-0.14%	大買/大賣/鉅額交易
2021/05/25	121.1	9.37	134	9.43	9.44	-12.9	98,354	-0.01%	大買/大賣/
2021/05/24	50	9.26	49	9.30	9.30	1	98,215	0.00%
2021/05/21	108	9.36	119	9.27	9.31	-11	98,258	-0.01%	大買/大賣/
2021/05/20	136	9.22	132	9.18	9.17	4	98,046	0.00%	大買/大賣/
2021/05/19	24	9.24	26	9.28	9.24	-2	98,111	0.00%
2021/05/18	181	9.12	196.6	9.21	9.29	-15.6	97,993	-0.02%	大買/大賣/
2021/05/17	51	8.88	94.1	8.99	8.81	-43.1	97,483	-0.04%
2021/05/14	21.2	9.33	0	0.00	9.28	21.2	95,538	0.02%
2021/05/13	23	9.26	144	9.36	9.27	-121	94,582	-0.13%	大賣/鉅額交易
2021/05/12	70.3	9.55	47	9.40	9.40	23.3	92,992	0.03%
2021/05/11	78	10.19	102	10.18	10.00	-24	89,463	-0.03%	大賣/
2021/05/10	36.2	10.18	74.4	10.25	10.30	-38.2	86,668	-0.04%
2021/05/07	29	10.09	25.7	10.04	10.05	3.3	85,120	0.00%
2021/05/06	50	10.03	84.4	9.99	9.98	-34.4	84,287	-0.04%
2021/05/05	54	9.89	34	9.82	9.85	20	83,213	0.02%
2021/05/04	70.1	9.82	54	9.82	9.68	16.1	81,905	0.02%
2021/05/03	20.1	10.24	63	10.12	10.00	-42.9	79,272	-0.05%
2021/04/29	20	10.10	0	0.00	10.10	20	78,080	0.03%
2021/04/28	193.1	10.20	8	10.28	10.15	185.1	77,001	0.24%	大買/鉅額交易
2021/04/27	15.1	10.28	122	10.30	10.25	-106.9	76,731	-0.14%	大賣/鉅額交易
2021/04/26	165.5	10.29	152	10.34	10.40	13.5	75,080	0.02%	大買/大賣/
2021/04/23	0.2	9.98	3	10.00	10.00	-2.8	72,168	0.00%
2021/04/22	210	10.08	209.2	10.12	9.98	0.8	71,353	0.00%	大買/大賣/
2021/04/21	89	9.97	204	9.99	10.00	-115	68,511	-0.17%	大賣/鉅額交易
2021/04/20	202	10.16	104.6	10.17	10.15	97.4	66,502	0.15%	大買/大賣/
2021/04/19	171	9.87	272.5	9.91	10.10	-101.5	64,511	-0.16%	大買/大賣/鉅額交易
2021/04/16	70	9.47	18	9.46	9.50	52	62,155	0.08%
2021/04/15	43	9.39	35	9.39	9.44	8	62,566	0.01%
2021/04/14	4	9.29	10	9.21	9.27	-6	62,395	-0.01%
2021/04/13	99	9.47	57	9.40	9.36	42	61,991	0.07%
2021/04/12	34.3	9.30	160.4	9.26	9.34	-126.1	60,401	-0.21%	大賣/鉅額交易
2021/04/09	70	9.09	14	9.12	9.09	56	58,929	0.10%
2021/04/08	14.2	8.99	104	8.98	9.00	-89.8	59,578	-0.15%	大賣/
2021/04/07	15	8.97	25	9.03	9.02	-10	61,741	-0.02%
2021/04/06	43	9.09	0	0.00	9.05	43	61,686	0.07%
2021/04/01	54	9.16	5	9.14	9.10	49	61,347	0.08%
2021/03/31	0	0.00	30.1	9.08	9.15	-30.1	60,881	-0.05%
2021/03/30	21	9.07	160	8.99	9.06	-139	59,968	-0.23%	大賣/鉅額交易
2021/03/29	348	8.95	69	9.06	9.08	279	58,889	0.47%	大買/鉅額交易
2021/03/26	118	8.87	7	8.88	8.84	111	56,903	0.20%	大買/鉅額交易
2021/03/25	25	8.74	12	8.75	8.79	13	56,151	0.02%
2021/03/24	9.9	8.70	50	8.72	8.71	-40.1	55,816	-0.07%
2021/03/23	53	8.74	2	8.76	8.70	51	55,571	0.09%
2021/03/22	22	8.68	10	8.67	8.69	12	55,282	0.02%
2021/03/19	29.4	8.67	0	0.00	8.63	29.4	55,307	0.05%
2021/03/18	23	8.79	32.3	8.83	8.76	-9.3	54,000	-0.02%
2021/03/17	10.6	8.78	65	8.79	8.80	-54.5	54,124	-0.10%
2021/03/16	50.1	8.95	10	8.89	8.90	40.1	54,070	0.07%
2021/03/15	70	8.94	16	8.93	8.92	54	53,958	0.10%
2021/03/12	122	8.84	92.4	8.85	8.85	29.6	54,847	0.05%	大買/
2021/03/11	100.6	8.87	80	8.92	8.84	20.6	55,422	0.04%
2021/03/10	45	8.75	34	8.75	8.76	11	53,354	0.02%
2021/03/09	111	8.58	286	8.50	8.67	-175	51,887	-0.34%	大買/大賣/鉅額交易
2021/03/08	14	8.37	12	8.33	8.34	2	49,699	0.00%
2021/03/05	204.4	8.28	20	8.25	8.26	184.4	49,596	0.37%	大買/鉅額交易
2021/03/04	50.2	8.30	0	0.00	8.31	50.2	50,366	0.10%
2021/03/03	1	8.33	26.5	8.34	8.36	-25.5	50,328	-0.05%
2021/03/02	2	8.36	6	8.38	8.31	-4	49,985	-0.01%
2021/02/26	39.2	8.37	0	0.00	8.29	39.2	49,742	0.08%
2021/02/25	0	0.00	9	8.42	8.44	-9	48,501	-0.02%
2021/02/24	60	8.34	2	8.40	8.29	58	47,987	0.12%
2021/02/23	0	0.00	4	8.34	8.34	-4	47,471	-0.01%
2021/02/22	2	8.30	20	8.28	8.27	-18	46,961	-0.04%
2021/02/19	12.4	8.22	0.8	8.24	8.24	11.6	46,772	0.02%
2021/02/17	13	8.21	4	8.22	8.25	9	46,103	0.02%
2021/02/05	2	8.16	0	0.00	8.18	2	45,567	0.00%
2021/02/03	0	0.00	1	8.17	8.17	-1	48,358	0.00%
2021/01/29	12	8.11	0	0.00	8.05	12	49,653	0.02%
2021/01/28	2	8.17	10	8.16	8.14	-8	48,844	-0.02%
2021/01/27	0	0.00	1	8.25	8.21	-1	48,340	0.00%
2021/01/26	12	8.25	0	0.00	8.21	12	48,367	0.02%
2021/01/25	10	8.28	20	8.25	8.28	-10	48,219	-0.02%
2021/01/22	61	8.26	0	0.00	8.23	61	48,506	0.13%
2021/01/21	2.8	8.35	9	8.37	8.30	-6.2	48,312	-0.01%
2021/01/20	12	8.35	0	0.00	8.30	12	48,062	0.02%
2021/01/19	11	8.49	1.4	8.47	8.49	9.6	47,207	0.02%
2021/01/18	2	8.45	0	0.00	8.48	2	47,343	0.00%
2021/01/15	20	8.55	0	0.00	8.55	20	46,811	0.04%
2021/01/14	0	0.00	1.1	8.65	8.65	-1.1	46,385	0.00%
2021/01/13	0	0.00	5	8.65	8.66	-5	46,187	-0.01%
2021/01/12	13	8.63	8	8.66	8.61	5	45,875	0.01%
2021/01/11	16	8.79	14	8.81	8.74	2	45,172	0.00%
2021/01/08	20	8.82	86.7	8.79	8.84	-66.7	44,067	-0.15%
2021/01/07	60	8.69	0	0.00	8.66	60	43,172	0.14%
2021/01/06	39	8.64	10	8.75	8.64	29	42,593	0.07%
2021/01/05	0	0.00	2	8.79	8.77	-2	41,907	0.00%
2021/01/04	10	8.72	8	8.71	8.70	2	41,518	0.00%
2020/12/31	32	8.85	3	9.00	8.81	29	40,910	0.07%
2020/12/30	44	8.73	204	8.67	8.87	-160	39,389	-0.41%	大賣/鉅額交易
2020/12/29	65	8.59	10	8.56	8.56	55	37,276	0.15%
2020/12/28	0	0.00	4.1	8.50	8.52	-4.1	37,084	-0.01%
2020/12/25	0	0.00	10	8.52	8.52	-10	36,953	-0.03%
2020/12/24	0	0.00	0.2	8.48	8.48	-0.2	36,928	0.00%
2020/12/23	1	8.42	3	8.41	8.41	-2	36,980	-0.01%
2020/12/22	6	8.47	5	8.52	8.43	1	37,283	0.00%
2020/12/21	0	0.00	1	8.49	8.49	-1	38,007	0.00%
2020/12/18	2	8.44	0	0.00	8.44	2	38,525	0.01%
2020/12/17	0	0.00	24	8.44	8.46	-24	39,326	-0.06%
2020/12/16	1	8.42	0	0.00	8.44	1	39,858	0.00%
2020/12/15	5	8.37	40	8.35	8.36	-35	41,017	-0.09%
2020/12/14	56	8.45	70	8.51	8.46	-14	41,016	-0.03%
2020/12/11	71	8.46	93.1	8.54	8.46	-22.1	41,826	-0.05%
2020/12/10	11.1	8.47	0	0.00	8.46	11.1	41,306	0.03%
2020/12/09	5	8.49	2.2	8.46	8.56	2.8	40,849	0.01%
2020/12/08	34.2	8.51	0	0.00	8.51	34.2	41,420	0.08%
2020/12/07	6	8.77	2	8.76	8.76	4	42,219	0.01%
2020/12/04	10.7	8.64	0	0.00	8.66	10.7	41,675	0.03%
2020/12/03	25	8.58	35	8.64	8.60	-10	41,313	-0.02%
2020/12/02	0	0.00	1	8.59	8.61	-1	41,242	0.00%
2020/12/01	33.5	8.55	0	0.00	8.62	33.5	41,250	0.08%
2020/11/30	27.5	8.65	16	8.63	8.59	11.5	41,229	0.03%
2020/11/27	3	8.68	18	8.72	8.69	-15	40,270	-0.04%
2020/11/26	3	8.62	0	8.65	8.64	3	39,930	0.01%
2020/11/25	1	8.63	7	8.68	8.63	-6	40,791	-0.01%
2020/11/24	6	8.63	0	0.00	8.62	6	40,685	0.01%
2020/11/23	0	0.00	24	8.64	8.66	-24	40,777	-0.06%
2020/11/20	31	8.55	1	8.57	8.58	30	40,806	0.07%
2020/11/19	22	8.61	13	8.60	8.62	9	41,862	0.02%
2020/11/18	34	8.66	2	8.66	8.65	32	41,751	0.08%
2020/11/17	5	8.61	110	8.62	8.63	-105	41,543	-0.25%	大賣/鉅額交易
2020/11/16	1	8.62	5	8.64	8.58	-4	41,672	-0.01%
2020/11/13	5.7	8.54	0	0.00	8.53	5.7	41,476	0.01%
2020/11/12	2	8.50	12	8.57	8.56	-10	41,318	-0.02%
2020/11/11	1	8.56	34	8.52	8.67	-33	40,600	-0.08%
2020/11/10	3	8.40	59	8.39	8.37	-56	38,459	-0.15%
2020/11/06	0	0.00	0.4	8.12	8.12	-0.4	37,185	0.00%
2020/11/05	0.8	8.11	0	0.00	8.11	0.8	37,888	0.00%
2020/11/04	3	8.11	0	0.00	8.11	3	39,560	0.01%
2020/11/03	11	8.10	2.1	8.10	8.11	8.9	39,911	0.02%
2020/11/02	2	7.99	0	0.00	8.03	2	40,070	0.00%
2020/10/30	4	8.00	0	0.00	7.96	4	41,009	0.01%
2020/10/29	3	8.03	0	0.00	8.05	3	41,397	0.01%
2020/10/27	2	8.16	0	0.00	8.15	2	42,507	0.00%
2020/10/26	1	8.14	9	8.21	8.21	-8	42,651	-0.02%
2020/10/23	2.9	8.12	0	0.00	8.13	2.9	42,714	0.01%
2020/10/21	0	0.00	1	8.10	8.06	-1	43,421	0.00%
2020/10/20	0.4	8.10	0.1	8.10	8.10	0.3	43,839	0.00%
2020/10/19	0	0.00	12	8.08	8.08	-12	43,921	-0.03%
2020/10/16	2	8.08	0	0.00	8.04	2	44,288	0.00%
2020/10/15	6	8.06	0	0.00	8.05	6	44,974	0.01%
2020/10/14	20.6	8.11	0	0.00	8.14	20.6	44,857	0.05%
2020/10/06	1	8.10	29	8.16	8.20	-28	45,616	-0.06%
2020/09/30	10	8.06	0	0.00	8.04	10	45,440	0.02%
2020/09/29	4	8.07	2	8.06	8.01	2	45,540	0.00%
2020/09/28	30	8.01	10	8.02	8.01	20	45,734	0.04%
2020/09/25	5	7.87	24	7.87	7.89	-19	46,005	-0.04%
2020/09/24	45.8	7.91	0	0.00	7.85	45.8	45,733	0.10%
2020/09/23	24	8.04	0	0.00	8.06	24	44,757	0.05%
2020/09/22	18	8.15	15	8.15	8.13	3	44,048	0.01%
2020/09/21	28	8.28	5	8.33	8.28	23	43,212	0.05%
2020/09/18	8	8.37	0	0.00	8.31	8	42,884	0.02%
2020/09/17	18	8.40	0	0.00	8.40	18	41,655	0.04%
2020/09/16	54.1	8.46	9.7	8.46	8.47	44.4	41,290	0.11%
2020/09/15	48	8.63	0	0.00	8.62	48	40,289	0.12%
2020/09/14	5	8.64	0.9	8.63	8.63	4.1	40,420	0.01%
2020/09/11	233	8.70	52	8.69	8.62	181	40,231	0.45%	大買/鉅額交易
2020/09/10	2	8.64	28	8.57	8.65	-26	39,297	-0.07%
2020/09/09	19	8.33	0	0.00	8.36	19	36,884	0.05%
2020/09/08	0	0.00	11	8.45	8.45	-11	36,512	-0.03%
2020/09/07	1	8.40	5	8.45	8.41	-4	36,933	-0.01%
2020/09/04	11	8.35	1	8.34	8.38	10	38,212	0.03%
2020/09/03	350	8.43	15	8.44	8.40	335	38,599	0.87%	大買/鉅額交易
2020/09/02	10	8.32	0	0.00	8.34	10	38,812	0.03%
2020/09/01	1	8.34	0	0.00	8.36	1	39,468	0.00%
2020/08/27	0	0.00	5.5	8.39	8.43	-5.5	39,883	-0.01%
2020/08/26	12	8.43	0	0.00	8.46	12	40,019	0.03%
2020/08/25	0	0.00	98	8.48	8.51	-98	40,014	-0.24%
2020/08/24	3	8.26	20	8.24	8.22	-17	39,721	-0.04%
2020/08/21	0.8	8.26	0.2	8.26	8.25	0.6	39,965	0.00%
2020/08/20	9	8.23	0	0.00	8.18	9	40,183	0.02%
2020/08/17	10	8.44	0	0.00	8.46	10	40,805	0.02%
2020/08/14	0	0.00	6.5	8.40	8.41	-6.5	40,753	-0.02%
2020/08/13	0.1	8.43	202	8.47	8.43	-201.9	40,902	-0.49%	大賣/鉅額交易
2020/08/12	6	8.45	0	0.00	8.44	6	41,149	0.01%
2020/08/11	51	8.51	6	8.57	8.50	45	41,585	0.11%
2020/08/10	0	0.00	24	8.51	8.53	-24	40,997	-0.06%
2020/08/07	57	8.17	0	0.00	8.15	57	39,631	0.14%
2020/08/06	6	8.21	2	8.26	8.21	4	39,490	0.01%
2020/08/05	12	8.18	12.1	8.16	8.16	-0.1	39,496	0.00%
2020/08/04	63	8.48	1.1	8.50	8.49	61.9	38,821	0.16%
2020/08/03	26	8.44	2	8.50	8.44	24	38,395	0.06%
2020/07/31	10	8.52	0	0.00	8.51	10	37,835	0.03%
2020/07/30	8	8.48	5	8.50	8.54	3	37,501	0.01%
2020/07/28	7	8.41	0	0.00	8.38	7	37,791	0.02%
2020/07/27	7	8.46	11	8.51	8.40	-4	38,070	-0.01%
2020/07/24	286	8.56	46	8.59	8.52	240	38,291	0.63%	大買/鉅額交易
2020/07/23	1.2	8.64	5	8.64	8.63	-3.8	38,277	-0.01%
2020/07/22	0	0.00	20	8.65	8.64	-20	38,702	-0.05%
2020/07/21	74	8.67	2	8.67	8.65	72	38,440	0.19%
2020/07/20	6	8.74	1	8.81	8.74	5	38,054	0.01%
2020/07/17	12	8.78	0	0.00	8.78	12	38,260	0.03%
2020/07/16	6	8.81	12	8.81	8.80	-6	38,797	-0.02%
2020/07/15	0	0.00	331.6	8.80	8.79	-331.6	38,897	-0.85%	大賣/鉅額交易
2020/07/14	43	8.74	0	8.71	8.71	43	39,185	0.11%
2020/07/13	15.1	8.72	10	8.74	8.70	5.1	39,483	0.01%
2020/07/10	8	8.65	2	8.63	8.62	6	39,920	0.02%
2020/07/09	0	0.00	3	8.78	8.78	-3	40,131	-0.01%
2020/07/08	17	8.78	110	8.78	8.78	-93	40,662	-0.23%	大賣/
2020/07/06	3	8.71	72	8.77	8.80	-69	42,079	-0.16%
2020/07/03	0	0.00	2	8.66	8.66	-2	42,010	0.00%
2020/07/02	7	8.63	0	0.00	8.63	7	42,285	0.02%
2020/07/01	25	8.59	2	8.62	8.59	23	42,498	0.05%
2020/06/30	0	0.00	1	8.60	8.60	-1	42,764	0.00%
2020/06/24	10	8.67	5	8.68	8.66	5	43,946	0.01%
2020/06/23	23.6	8.67	6	8.64	8.66	17.6	45,132	0.04%
2020/06/22	4	8.64	0	0.00	8.63	4	45,343	0.01%
2020/06/19	0	0.00	102	8.63	8.64	-102	46,017	-0.22%	大賣/鉅額交易
2020/06/18	0	0.00	0	8.63	8.63	0	46,487	0.00%
2020/06/17	20.1	8.68	2	8.68	8.68	18.1	47,102	0.04%
2020/06/16	0	0.00	15	8.62	8.63	-15	48,490	-0.03%
2020/06/15	10	8.45	0	0.00	8.47	10	50,976	0.02%
2020/06/12	0	8.54	1	8.41	8.53	-1	51,696	0.00%
2020/06/11	53.5	8.69	3	8.79	8.61	50.5	52,254	0.10%
2020/06/10	0.9	9.00	9.2	8.99	9.01	-8.3	51,726	-0.02%
2020/06/09	104	9.00	7	8.99	8.96	97	52,678	0.18%	大買/
2020/06/08	11	8.86	6	8.86	8.94	5	53,104	0.01%
2020/06/05	2	8.66	9	8.66	8.72	-7	52,782	-0.01%
2020/06/04	3.3	8.53	5	8.62	8.58	-1.7	52,939	0.00%
2020/06/03	21.9	8.50	28	8.52	8.56	-6.1	53,550	-0.01%
2020/06/02	0	0.00	7	8.40	8.40	-7	53,312	-0.01%
2020/06/01	5	8.37	28	8.39	8.35	-23	53,423	-0.04%
2020/05/29	0.1	8.34	2	8.34	8.34	-1.9	53,363	0.00%
2020/05/28	0	0.00	400	8.31	8.22	-400	52,836	-0.76%	大賣/鉅額交易
2020/05/27	3	8.32	18	8.40	8.32	-15	53,558	-0.03%
2020/05/26	0	0.00	22	8.28	8.33	-22	54,906	-0.04%
2020/05/25	11	8.14	0	0.00	8.15	11	55,043	0.02%
2020/05/22	64	8.11	0	0.00	8.10	64	55,130	0.12%
2020/05/21	1	8.21	11	8.22	8.22	-10	55,094	-0.02%
2020/05/20	5	8.19	35.4	8.19	8.17	-30.4	55,123	-0.06%
2020/05/19	5	8.15	54	8.17	8.17	-49	55,017	-0.09%
2020/05/18	17	8.09	148	8.07	8.07	-131	54,777	-0.24%	大賣/鉅額交易
2020/05/15	0	0.00	1	8.20	8.16	-1	54,271	0.00%
2020/05/14	16	8.17	0	0.00	8.16	16	54,149	0.03%
2020/05/13	5	8.27	0	0.00	8.28	5	53,948	0.01%
2020/05/12	0	0.00	5.3	8.31	8.31	-5.3	54,014	-0.01%
2020/05/11	12	8.39	55	8.40	8.39	-43	53,966	-0.08%
2020/05/08	0	0.00	15	8.32	8.29	-15	54,135	-0.03%
2020/05/07	28	8.23	15	8.25	8.22	13	53,785	0.02%
2020/05/06	2	8.26	30	8.25	8.23	-28	53,826	-0.05%
2020/05/05	5	8.28	0	0.00	8.27	5	54,020	0.01%
2020/05/04	6	8.25	5	8.30	8.27	1	54,374	0.00%
2020/04/30	0	0.00	9	8.52	8.54	-9	54,518	-0.02%
2020/04/29	7	8.38	8	8.41	8.41	-1	55,001	0.00%
2020/04/28	50	8.32	0	0.00	8.30	50	55,026	0.09%
2020/04/27	0	0.00	25	8.21	8.26	-25	56,778	-0.04%
2020/04/24	12	8.09	0	0.00	8.08	12	56,616	0.02%
2020/04/23	15	8.07	15	8.12	8.13	0	56,705	0.00%
2020/04/22	6	8.00	10	8.00	8.10	-4	56,274	-0.01%
2020/04/21	18	8.11	0	0.00	8.08	18	56,167	0.03%
2020/04/20	5.4	8.35	13	8.34	8.34	-7.6	55,713	-0.01%
2020/04/17	5	8.53	1	8.56	8.44	4	55,694	0.01%
2020/04/16	2	8.45	0	0.00	8.43	2	55,293	0.00%
2020/04/15	1	8.55	4	8.58	8.58	-3	54,873	-0.01%
2020/04/14	45.7	8.38	22.3	8.47	8.47	23.4	54,785	0.04%
2020/04/13	44	8.37	2	8.38	8.33	42	54,486	0.08%
2020/04/10	103	8.35	87	8.46	8.61	16	54,364	0.03%	大買/
2020/04/09	20	8.09	22	8.07	8.14	-2	53,841	0.00%
2020/04/08	0.5	7.93	7	7.86	7.90	-6.5	53,361	-0.01%
2020/04/07	1	7.78	2	7.80	7.77	-1	53,232	0.00%
2020/04/06	0	0.00	1	7.71	7.66	-1	53,024	0.00%
2020/03/31	13	7.66	0	0.00	7.63	13	52,685	0.02%
2020/03/30	7	7.62	15	7.73	7.81	-8	51,718	-0.02%
2020/03/27	46	7.96	68	7.99	7.92	-22	51,806	-0.04%
2020/03/26	8	7.61	10	7.50	7.66	-2	50,837	0.00%
2020/03/25	107	7.62	1	7.56	7.61	106	51,139	0.21%	大買/鉅額交易
2020/03/24	30	7.38	3	7.44	7.33	27	50,829	0.05%
2020/03/23	2	7.04	21	7.06	7.11	-19	51,186	-0.04%
2020/03/20	1	7.07	4	7.27	7.34	-3	50,872	-0.01%
2020/03/19	71	6.88	18	6.82	6.72	53	50,133	0.11%
2020/03/18	14	7.60	0	0.00	7.46	14	49,635	0.03%
2020/03/17	2	7.74	34	7.76	7.71	-32	49,041	-0.07%
2020/03/16	167.9	8.11	30.3	8.16	8.03	137.7	48,215	0.29%	大買/鉅額交易
2020/03/13	20	8.06	2	8.06	8.36	18	47,606	0.04%
2020/03/12	42	8.78	11	8.71	8.69	31	46,696	0.07%
2020/03/10	2.7	9.00	31	9.01	9.00	-28.3	45,246	-0.06%
2020/03/09	18	8.90	0	0.00	8.90	18	44,571	0.04%
2020/03/06	34	9.18	6	9.19	9.12	28	43,687	0.06%
2020/03/05	1	9.34	1	9.31	9.34	0	43,438	0.00%
2020/03/04	6	9.13	0	0.00	9.13	6	43,460	0.01%
2020/03/03	3	9.16	3	9.21	9.13	0	43,256	0.00%
2020/03/02	10	8.97	0	0.00	9.07	10	42,953	0.02%
2020/02/27	165.1	9.31	46.4	9.32	9.21	118.7	42,679	0.28%	大買/鉅額交易
2020/02/26	16	9.57	5	9.57	9.54	11	41,838	0.03%
2020/02/25	13	9.73	0	0.00	9.74	13	40,827	0.03%
2020/02/24	30	9.82	5	9.81	9.82	25	41,167	0.06%
2020/02/20	0	0.00	0.7	9.92	9.92	-0.7	41,093	0.00%
2020/02/19	0	0.00	5	9.93	9.92	-5	41,147	-0.01%
2020/02/14	35	9.92	0	0.00	9.91	35	42,029	0.08%
2020/02/13	20.4	9.97	0	0.00	9.97	20.4	42,645	0.05%
2020/02/12	0	0.00	10	9.99	9.98	-10	43,704	-0.02%
2020/02/11	5.3	9.93	8	9.95	9.94	-2.7	44,485	-0.01%
2020/02/07	7	9.81	0	0.00	9.78	7	49,330	0.01%
2020/02/06	0	0.00	2	9.85	9.89	-2	49,701	0.00%
2020/02/05	1	9.72	0	0.00	9.71	1	49,767	0.00%
2020/02/04	14	9.62	6	9.80	9.78	8	49,343	0.02%
2020/02/03	58	9.52	21	9.51	9.60	37	48,826	0.08%
2020/01/31	7.1	9.87	0	0.00	9.85	7.1	47,899	0.01%
2020/01/30	20	9.91	16	10.00	9.76	4	47,538	0.01%
2020/01/20	2	10.30	21	10.30	10.40	-19	45,491	-0.04%
2020/01/16	0.4	10.20	18	10.22	10.25	-17.6	45,160	-0.04%
2020/01/15	7	10.25	0	0.00	10.20	7	45,350	0.02%
2020/01/13	4	10.30	5	10.30	10.30	-1	45,565	0.00%
2020/01/10	0	10.15	0	0.00	10.15	0	45,523	0.00%
2020/01/09	20.6	10.17	0	0.00	10.20	20.6	45,468	0.05%
2020/01/08	20	10.15	0	0.00	10.10	20	45,928	0.04%
2020/01/07	30	10.20	0	0.00	10.20	30	45,421	0.07%
2020/01/06	52	10.22	22	10.20	10.20	30	45,535	0.07%
2020/01/03	10	10.35	0	0.00	10.35	10	45,143	0.02%
2020/01/02	17	10.46	0	10.40	10.45	17	44,759	0.04%
2019/12/31	10	10.40	0	0.00	10.35	10	44,636	0.02%
2019/12/30	0.1	10.40	19.3	10.43	10.45	-19.2	44,490	-0.04%
2019/12/27	10	10.40	5	10.45	10.40	5	44,577	0.01%
2019/12/26	0	0.00	10	10.45	10.45	-10	44,578	-0.02%
2019/12/25	0	0.00	1	10.45	10.45	-1	44,856	0.00%
2019/12/24	15	10.45	5	10.40	10.40	10	45,353	0.02%
2019/12/23	6	10.56	2	10.60	10.55	4	44,904	0.01%
2019/12/20	4	10.61	0	0.00	10.60	4	44,742	0.01%
2019/12/19	30	10.60	0	0.00	10.65	30	44,643	0.07%
2019/12/18	232	10.65	74	10.59	10.60	158	44,751	0.35%	大買/鉅額交易
2019/12/17	60	10.47	5.9	10.46	10.55	54.1	45,704	0.12%
2019/12/16	31	10.57	49	10.60	10.50	-18	45,883	-0.04%
2019/12/13	31.1	10.36	45	10.41	10.45	-13.9	45,658	-0.03%
2019/12/12	45	10.25	18.6	10.25	10.20	26.4	44,329	0.06%
2019/12/11	6	10.18	0	0.00	10.20	6	44,201	0.01%
2019/12/10	0	10.25	1	10.30	10.25	-1	44,275	0.00%
2019/12/09	0.6	10.20	2	10.18	10.25	-1.4	44,819	0.00%
2019/12/06	50	10.10	0	0.00	10.05	50	45,728	0.11%
2019/12/05	0	0.00	2	10.10	10.10	-2	47,839	0.00%
2019/12/04	0.9	10.10	1	10.05	10.10	-0.1	48,174	0.00%
2019/12/03	24	10.06	7	10.05	10.10	17	48,400	0.04%
2019/12/02	42	10.05	10	10.07	10.10	32	48,589	0.07%
2019/11/29	13	10.11	0	0.00	10.05	13	48,683	0.03%
2019/11/28	5.1	10.15	0	0.00	10.15	5.1	49,167	0.01%
2019/11/27	10	10.15	1	10.15	10.20	9	50,105	0.02%
2019/11/26	14	10.21	3	10.23	10.20	11	50,099	0.02%
2019/11/25	31	10.10	219.1	10.05	10.20	-188.1	49,465	-0.38%	大賣/鉅額交易
2019/11/22	7	10.04	0	0.00	10.00	7	48,784	0.01%
2019/11/21	31.8	10.00	0	0.00	10.00	31.8	48,743	0.07%
2019/11/20	10	10.10	2	10.05	10.05	8	48,173	0.02%
2019/11/19	0	0.00	21	10.15	10.15	-21	47,998	-0.04%
2019/11/18	0	0.00	30	10.13	10.20	-30	47,937	-0.06%
2019/11/15	7	10.11	1.1	10.14	10.10	5.9	47,870	0.01%
2019/11/14	12	10.09	18	10.09	10.05	-6	47,716	-0.01%
2019/11/13	8	10.15	4	10.15	10.10	4	47,560	0.01%
2019/11/12	20	10.30	88	10.28	10.30	-68	47,519	-0.14%
2019/11/11	17	10.18	50	10.19	10.15	-33	47,159	-0.07%
2019/11/08	29.1	10.46	3	10.40	10.40	26.1	46,243	0.06%
2019/11/07	19	10.36	155.1	10.44	10.45	-136.1	45,942	-0.30%	大賣/鉅額交易
2019/11/06	397	10.14	198	10.10	10.10	199	42,989	0.46%	大買/大賣/鉅額交易
2019/11/05	0	0.00	245	9.88	9.89	-245	40,587	-0.60%	大賣/鉅額交易
2019/11/04	10	9.79	3	9.81	9.80	7	40,332	0.02%
2019/11/01	8.1	9.66	1	9.65	9.70	7.1	40,087	0.02%
2019/10/30	0	0.00	10	9.72	9.66	-10	40,497	-0.02%
2019/10/29	21	9.67	0	0.00	9.68	21	40,567	0.05%
2019/10/28	2.1	9.76	0	0.00	9.76	2.1	40,363	0.01%
2019/10/25	66	9.77	12	9.80	9.75	54	40,340	0.13%
2019/10/24	0	0.00	4	9.79	9.79	-4	40,351	-0.01%
2019/10/23	0	0.00	8	9.78	9.77	-8	40,248	-0.02%
2019/10/22	0.6	9.81	11	9.82	9.82	-10.4	40,140	-0.03%
2019/10/21	10.9	9.69	13	9.75	9.73	-2.1	39,861	-0.01%
2019/10/18	0	0.00	1	9.72	9.69	-1	39,841	0.00%
2019/10/17	0	0.00	56.5	9.78	9.78	-56.5	39,595	-0.14%
2019/10/16	3	9.74	27	9.72	9.72	-24	39,677	-0.06%
2019/10/15	0	0.00	7	9.60	9.60	-7	40,026	-0.02%
2019/10/14	0	0.00	29	9.56	9.59	-29	40,051	-0.07%
2019/10/09	0	0.00	34.2	9.50	9.45	-34.2	40,006	-0.09%
2019/10/08	13.2	9.51	30	9.51	9.52	-16.8	40,003	-0.04%
2019/10/07	5	9.37	1.1	9.38	9.38	3.9	39,967	0.01%
2019/10/04	76	9.35	4	9.34	9.34	72	40,660	0.18%
2019/10/03	15	9.33	9	9.33	9.34	6	40,819	0.01%
2019/10/02	27	9.40	211	9.41	9.44	-184	40,926	-0.45%	大賣/鉅額交易
2019/10/01	1.5	9.43	4	9.47	9.50	-2.5	40,671	-0.01%
2019/09/27	14	9.50	18	9.50	9.39	-4	40,549	-0.01%
2019/09/26	5	9.58	28	9.58	9.56	-23	40,278	-0.06%
2019/09/25	1	9.56	5	9.58	9.55	-4	40,406	-0.01%
2019/09/24	10	9.61	32.4	9.64	9.61	-22.4	40,807	-0.05%
2019/09/20	11.2	9.75	87.1	9.79	9.68	-75.9	41,505	-0.18%
2019/09/19	15.7	9.74	12	9.71	9.70	3.7	39,672	0.01%
2019/09/18	1	9.78	31	9.78	9.76	-30	39,332	-0.08%
2019/09/17	6	9.73	10	9.72	9.67	-4	38,792	-0.01%
2019/09/16	16.2	9.85	3	9.85	9.82	13.2	38,642	0.03%
2019/09/12	2	9.86	12	9.87	9.81	-10	38,940	-0.03%
2019/09/11	48	9.87	27.2	9.80	9.86	20.8	39,299	0.05%
2019/09/10	4	9.81	38	9.85	9.90	-34	38,551	-0.09%
2019/09/09	87.2	9.67	53	9.71	9.78	34.2	37,065	0.09%
2019/09/06	0	0.00	6.5	9.35	9.34	-6.5	34,995	-0.02%
2019/09/05	0	0.00	2	9.34	9.34	-2	34,806	-0.01%
2019/09/04	0	0.00	3	9.29	9.31	-3	34,810	-0.01%
2019/09/03	6	9.29	3	9.32	9.27	3	35,150	0.01%
2019/09/02	3	9.27	23	9.28	9.30	-20	35,213	-0.06%
2019/08/30	0	0.00	29	9.15	9.20	-29	34,698	-0.08%
2019/08/28	2.1	8.93	65	8.92	8.95	-62.9	34,592	-0.18%
2019/08/27	0	0.00	13	8.86	8.87	-13	35,332	-0.04%
2019/08/26	50	8.80	5	8.79	8.80	45	36,156	0.12%
2019/08/23	1	8.87	6	8.89	8.90	-5	36,141	-0.01%
2019/08/22	22	8.87	16	8.84	8.82	6	36,305	0.02%
2019/08/21	23	8.86	0	0.00	8.84	23	36,780	0.06%
2019/08/20	5	8.88	0	0.00	8.88	5	36,756	0.01%
2019/08/19	10	8.94	2	8.94	8.93	8	36,687	0.02%
2019/08/16	1	8.81	6	8.90	8.88	-5	36,712	-0.01%
2019/08/15	15	8.82	12	8.83	8.82	3	36,536	0.01%
2019/08/14	15	9.01	0	0.00	8.97	15	36,598	0.04%
2019/08/13	26	9.02	10	9.00	8.97	16	36,357	0.04%
2019/08/12	10	9.07	182	9.11	9.12	-172	36,229	-0.47%	大賣/鉅額交易
2019/08/08	1.2	8.79	6	8.80	8.80	-4.8	35,955	-0.01%
2019/08/07	20	8.70	0	0.00	8.68	20	36,258	0.06%
2019/08/06	9	8.64	2	8.73	8.71	7	36,895	0.02%
2019/08/05	11	8.85	0	0.00	8.80	11	37,103	0.03%
2019/08/02	14	8.87	3	8.87	8.87	11	37,273	0.03%
2019/08/01	18	9.00	0	0.00	8.99	18	37,937	0.05%
2019/07/31	45	9.06	0	0.00	9.04	45	38,026	0.12%
2019/07/30	7	9.11	0	0.00	9.11	7	37,998	0.02%
2019/07/29	25.1	9.08	1	9.16	9.17	24.1	38,504	0.06%
2019/07/26	4	9.11	0	0.00	9.11	4	38,865	0.01%
2019/07/25	1	9.18	2	9.19	9.18	-1	39,075	0.00%
2019/07/24	5	9.15	3	9.14	9.12	2	39,296	0.01%
2019/07/23	6	9.19	3	9.18	9.11	3	39,436	0.01%
2019/07/22	2	9.23	8	9.24	9.19	-6	39,560	-0.02%
2019/07/19	34	9.11	8	9.12	9.11	26	39,488	0.07%
2019/07/18	123	9.01	108	9.01	9.02	15	39,734	0.04%	大買/大賣/
2019/07/17	15	9.12	23	9.12	9.09	-8	39,562	-0.02%
2019/07/16	3	9.27	0.5	9.27	9.27	2.5	38,837	0.01%
2019/07/15	9	9.30	4	9.29	9.29	5	38,721	0.01%
2019/07/12	102	9.36	0	0.00	9.35	102	38,688	0.26%	大買/鉅額交易
2019/07/11	11	9.40	5	9.41	9.41	6	38,973	0.02%
2019/07/10	15	9.50	143	9.50	9.50	-128	39,153	-0.33%	大賣/鉅額交易
2019/07/09	6	9.48	23	9.47	9.46	-17	38,911	-0.04%
2019/07/08	14.2	9.48	19	9.50	9.52	-4.8	38,920	-0.01%
2019/07/05	2	9.50	57	9.47	9.50	-55	38,816	-0.14%
2019/07/04	10	9.46	1	9.46	9.46	9	39,474	0.02%
2019/07/03	61	9.36	0	0.00	9.33	61	39,863	0.15%
2019/07/02	21	9.39	12	9.42	9.42	9	40,526	0.02%
2019/07/01	1.2	9.46	69	9.48	9.48	-67.8	40,712	-0.17%
2019/06/28	1.1	9.43	55	9.45	9.43	-53.9	40,737	-0.13%
2019/06/27	13	9.35	36	9.28	9.34	-23	41,268	-0.06%
2019/06/26	0	0.00	15	9.16	9.17	-15	41,511	-0.04%
2019/06/25	104	9.12	15	9.10	9.12	89	41,998	0.21%	大買/
2019/06/24	6	9.15	27	9.13	9.17	-21	42,562	-0.05%
2019/06/21	14	9.15	5	9.12	9.12	9	43,072	0.02%
2019/06/20	25	9.14	11	9.15	9.13	14	43,243	0.03%
2019/06/19	10	9.04	22	9.02	9.07	-12	43,126	-0.03%
2019/06/18	1	8.93	2	8.95	8.95	-1	42,477	0.00%
2019/06/14	2	8.87	0	0.00	8.87	2	43,228	0.00%
2019/06/13	96	8.90	5.1	8.92	8.89	90.9	43,283	0.21%
2019/06/12	1	8.89	1	8.93	8.93	0	43,972	0.00%
2019/06/11	258	8.94	6	8.96	8.99	252	43,828	0.57%	大買/鉅額交易
2019/06/10	3.2	8.80	4	8.86	8.84	-0.8	43,276	0.00%
2019/06/05	12	8.90	1	8.86	8.86	11	42,845	0.03%
2019/06/04	2	8.91	2	8.95	8.94	0	42,688	0.00%
2019/06/03	152	8.86	45	8.84	8.91	107	42,460	0.25%	大買/鉅額交易
2019/05/31	16	8.67	15	8.67	8.78	1	41,705	0.00%
2019/05/30	20	8.47	0	0.00	8.50	20	40,937	0.05%
2019/05/29	62	8.44	7	8.45	8.43	55	41,151	0.13%
2019/05/28	1.1	8.43	0	0.00	8.43	1.1	41,619	0.00%
2019/05/27	2	8.42	38	8.42	8.42	-36	41,423	-0.09%
2019/05/24	2	8.44	0	0.00	8.42	2	41,609	0.00%
2019/05/23	2	8.43	10	8.42	8.42	-8	41,682	-0.02%
2019/05/22	51	8.50	1	8.50	8.50	50	41,779	0.12%
2019/05/21	1	8.59	16	8.51	8.59	-15	41,880	-0.04%
2019/05/17	28	8.36	10	8.34	8.33	18	42,092	0.04%
2019/05/16	51	8.42	22	8.39	8.36	29	43,160	0.07%
2019/05/15	35	8.50	12	8.50	8.47	23	43,263	0.05%
2019/05/14	33	8.45	13	8.46	8.47	20	43,481	0.05%
2019/05/13	6	8.67	0	0.00	8.61	6	43,068	0.01%
2019/05/10	5	8.80	0	0.00	8.77	5	43,133	0.01%
2019/05/09	5	8.89	5	8.84	8.81	0	43,189	0.00%
2019/05/07	10.2	8.77	9	8.79	8.75	1.2	42,663	0.00%
2019/05/06	13	8.77	1	8.71	8.71	12	42,695	0.03%
2019/05/03	2	8.88	14.2	8.88	8.89	-12.2	42,589	-0.03%
2019/05/02	111	8.82	0	0.00	8.82	111	42,246	0.26%	大買/鉅額交易
2019/04/30	17	8.76	0	0.00	8.74	17	42,068	0.04%
2019/04/29	0	0.00	10	8.76	8.76	-10	42,121	-0.02%
2019/04/26	4	8.73	0	0.00	8.76	4	42,199	0.01%
2019/04/25	2	8.80	20	8.81	8.78	-18	42,145	-0.04%
2019/04/24	2	8.81	0.1	8.78	8.77	1.9	42,569	0.00%
2019/04/23	0.3	8.82	0	0.00	8.82	0.3	42,842	0.00%
2019/04/22	1	8.78	43	8.78	8.78	-42	43,796	-0.10%
2019/04/19	6	8.73	10	8.74	8.73	-4	44,228	-0.01%
2019/04/18	8	8.73	7	8.74	8.66	1	44,281	0.00%
2019/04/17	4.4	8.74	8.1	8.72	8.73	-3.7	44,580	-0.01%
2019/04/16	22	8.64	37	8.65	8.63	-15	44,347	-0.03%
2019/04/15	28	8.72	0	0.00	8.71	28	45,008	0.06%
2019/04/12	40	8.76	10	8.80	8.75	30	46,363	0.06%
2019/04/11	15.5	8.80	5	8.82	8.80	10.5	47,484	0.02%
2019/04/10	5.4	8.79	0	0.00	8.81	5.4	47,949	0.01%
2019/04/09	14	8.73	0	0.00	8.72	14	47,674	0.03%
2019/04/08	14.2	8.74	2	8.78	8.75	12.2	47,245	0.03%
2019/04/03	17	8.76	0	0.00	8.81	17	46,409	0.04%
2019/04/02	5	8.79	0	0.00	8.77	5	46,021	0.01%
2019/04/01	24	8.84	7	8.86	8.81	17	45,601	0.04%
2019/03/29	16	8.94	37	8.96	9.08	-21	44,443	-0.05%
2019/03/28	15.9	8.58	22	8.54	8.58	-6.1	44,024	-0.01%
2019/03/27	47	8.70	16.1	8.69	8.68	30.9	44,080	0.07%
2019/03/26	6	8.88	0.3	8.85	8.82	5.7	44,236	0.01%
2019/03/25	20	8.91	10	8.99	8.92	10	44,665	0.02%
2019/03/22	25	9.14	2	9.12	9.12	23	44,129	0.05%
2019/03/21	1	9.25	3	9.25	9.27	-2	44,442	0.00%
2019/03/20	1	9.25	2	9.31	9.31	-1	44,872	0.00%
2019/03/19	0	0.00	45	9.32	9.32	-45	44,809	-0.10%
2019/03/18	10	9.20	5	9.16	9.19	5	44,949	0.01%
2019/03/15	0	0.00	8	9.15	9.10	-8	45,129	-0.02%
2019/03/14	0	0.00	1	9.09	9.08	-1	44,554	0.00%
2019/03/13	3	9.13	2	9.11	9.11	1	45,045	0.00%
2019/03/12	12.1	9.18	6	9.17	9.15	6.1	45,199	0.01%
2019/03/11	5.2	9.10	3	9.11	9.11	2.2	45,223	0.00%
2019/03/08	3	8.99	10	9.00	9.01	-7	45,444	-0.02%
2019/03/07	3	9.09	0	0.00	9.08	3	45,655	0.01%
2019/03/06	1	9.14	20	9.14	9.13	-19	45,847	-0.04%
2019/03/05	9	9.13	0	0.00	9.11	9	45,903	0.02%
2019/03/04	5	9.20	0	0.00	9.20	5	45,699	0.01%
2019/02/27	2	9.14	5	9.20	9.23	-3	45,536	-0.01%
2019/02/26	3	9.17	10	9.21	9.16	-7	45,084	-0.02%
2019/02/25	8.2	9.21	82	9.23	9.23	-73.8	44,678	-0.17%
2019/02/22	1	9.18	11	9.15	9.18	-10	44,513	-0.02%
2019/02/20	2	9.10	0	0.00	9.09	2	44,217	0.00%
2019/02/19	7	9.09	10	9.09	9.11	-3	43,897	-0.01%
2019/02/18	2	9.12	1	9.11	9.14	1	43,681	0.00%
2019/02/15	0.1	9.09	43	9.07	9.09	-42.9	43,231	-0.10%
2019/02/14	1	8.80	1	8.80	8.80	0	42,118	0.00%
2019/02/13	0	0.00	10	8.73	8.69	-10	41,841	-0.02%
2019/02/12	2	8.64	2	8.67	8.68	0	41,319	0.00%
2019/02/11	14.2	8.68	3	8.72	8.68	11.2	41,393	0.03%
2019/01/30	32	8.69	0	0.00	8.69	32	40,921	0.08%
2019/01/29	2	8.68	3	8.73	8.69	-1	40,541	0.00%
2019/01/28	0	0.00	50.7	8.55	8.60	-50.7	39,865	-0.13%
2019/01/25	12	8.56	0	0.00	8.57	12	39,865	0.03%
2019/01/24	20	8.45	0	0.00	8.57	20	39,709	0.05%
2019/01/23	5	8.45	0	8.50	8.44	5	40,114	0.01%
2019/01/22	11	8.50	0	0.00	8.49	11	40,366	0.03%
2019/01/21	32	8.51	3	8.50	8.50	29	40,351	0.07%
2019/01/18	2	8.45	0	0.00	8.45	2	40,516	0.00%
2019/01/17	12	8.50	30	8.52	8.52	-18	40,884	-0.04%
2019/01/16	6	8.46	0	0.00	8.42	6	41,239	0.01%
2019/01/15	8	8.48	0	0.00	8.54	8	40,904	0.02%
2019/01/14	33	8.45	120	8.39	8.39	-87	40,495	-0.21%	大賣/
2019/01/11	13	8.79	50	8.72	8.71	-37	39,928	-0.09%
2019/01/10	2	8.89	0	0.00	8.91	2	39,543	0.01%
2019/01/09	28	8.91	20.2	8.91	8.91	7.8	39,883	0.02%
2019/01/08	11	8.84	0	0.00	8.87	11	39,606	0.03%
2019/01/07	4.2	8.80	11	8.80	8.93	-6.8	39,810	-0.02%
2019/01/04	28.9	8.32	0	0.00	8.30	28.9	39,561	0.07%
2019/01/03	5	8.66	0	0.00	8.56	5	40,083	0.01%
2019/01/02	4	8.82	0	0.00	8.75	4	39,012	0.01%
2018/12/28	24	8.99	0	0.00	8.97	24	38,583	0.06%
2018/12/25	40	9.11	0	0.00	9.09	40	39,660	0.10%
2018/12/24	6	9.11	2	9.18	9.23	4	40,347	0.01%
2018/12/22	15	9.06	10	9.07	9.05	5	40,702	0.01%
2018/12/21	10.8	8.93	5.8	8.95	8.97	5	41,263	0.01%
2018/12/20	4	9.08	79	9.03	9.03	-75	40,396	-0.19%
2018/12/19	9	9.18	0	0.00	9.16	9	40,083	0.02%
2018/12/18	38	9.39	58	9.33	9.31	-20	39,485	-0.05%
2018/12/17	1	9.53	20	9.53	9.53	-19	39,095	-0.05%
2018/12/14	82	9.61	19.3	9.54	9.55	62.7	40,532	0.15%
2018/12/13	13	9.70	0	0.00	9.70	13	40,882	0.03%
2018/12/12	10	9.75	0	0.00	9.77	10	41,460	0.02%
2018/12/11	62	9.73	17	9.73	9.71	45	42,933	0.10%
2018/12/10	111	9.91	2	9.91	9.90	109	42,595	0.26%	大買/鉅額交易
2018/12/07	1	10.05	8.4	10.00	10.00	-7.4	42,565	-0.02%
2018/12/06	23	10.05	11	10.05	10.05	12	42,585	0.03%
2018/12/05	15	10.22	0	0.00	10.20	15	43,058	0.03%
2018/12/04	11	10.40	4	10.35	10.40	7	43,105	0.02%
2018/12/03	0	0.00	2	10.53	10.50	-2	43,161	0.00%
2018/11/30	23	10.35	0	0.00	10.45	23	43,210	0.05%
2018/11/29	1	10.40	0	0.00	10.35	1	42,899	0.00%
2018/11/27	0	0.00	2	10.25	10.30	-2	43,036	0.00%
2018/11/26	0	0.00	10	10.30	10.30	-10	44,674	-0.02%
2018/11/21	10	10.20	0	0.00	10.25	10	45,183	0.02%
2018/11/19	2	10.40	2	10.40	10.30	0	45,482	0.00%
2018/11/16	2	10.30	0	0.00	10.30	2	45,615	0.00%
2018/11/15	2	10.35	10	10.35	10.30	-8	45,842	-0.02%
2018/11/12	12	10.14	5	10.15	10.20	7	45,819	0.02%
2018/11/08	0	10.40	7	10.40	10.40	-7	45,926	-0.02%
2018/11/07	10.2	10.25	22	10.25	10.30	-11.8	45,729	-0.03%
2018/11/06	5	10.22	0	0.00	10.20	5	46,356	0.01%
2018/11/05	21	10.10	0	0.00	10.15	21	47,635	0.04%
2018/11/02	5	10.10	3	10.20	10.20	2	47,800	0.00%
2018/11/01	10	10.10	0	0.00	10.10	10	47,878	0.02%
2018/10/31	14	10.20	14	10.27	10.15	0	47,867	0.00%
2018/10/30	10	9.86	1	10.00	10.15	9	47,039	0.02%
2018/10/29	1	9.75	0	0.00	9.86	1	46,828	0.00%
2018/10/26	17	9.67	0	0.00	9.75	17	46,915	0.04%
2018/10/25	21	9.78	13	9.78	9.81	8	46,573	0.02%
2018/10/24	10	10.09	0.5	10.10	10.00	9.5	46,282	0.02%
2018/10/23	4.2	10.20	1	10.15	10.15	3.2	45,910	0.01%
2018/10/22	0.2	10.30	2.7	10.26	10.25	-2.5	45,703	-0.01%
2018/10/19	0	0.00	50	10.15	10.15	-50	45,802	-0.11%
2018/10/18	7.2	10.25	0	0.00	10.25	7.2	45,402	0.02%
2018/10/17	15.3	10.32	2	10.55	10.35	13.3	45,649	0.03%
2018/10/16	2	10.35	0	0.00	10.40	2	45,260	0.00%
2018/10/15	43	10.38	0	0.00	10.35	43	45,018	0.10%
2018/10/12	3	10.23	5	10.40	10.60	-2	44,498	0.00%
2018/10/11	46	10.58	116	10.79	10.45	-70	43,471	-0.16%	大賣/
2018/10/09	2.9	11.50	0	0.00	11.60	2.9	41,170	0.01%
2018/10/08	5.7	11.55	4	11.53	11.60	1.7	40,844	0.00%
2018/10/05	12.2	11.52	23	11.57	11.45	-10.8	40,841	-0.03%
2018/10/04	5.6	11.71	0.6	11.75	11.75	5	39,802	0.01%
2018/10/03	22	11.70	0	0.00	11.70	22	39,837	0.06%
2018/10/02	10	11.81	6	11.78	11.75	4	39,838	0.01%
2018/10/01	1.1	11.94	1.3	11.90	11.90	-0.2	39,312	0.00%
2018/09/28	110	11.88	9	11.90	11.95	101	39,248	0.26%	大買/鉅額交易
2018/09/27	5	11.85	25	11.90	11.90	-20	38,821	-0.05%
2018/09/26	13	11.85	0	0.00	11.85	13	38,871	0.03%
2018/09/25	0.2	11.90	10	11.85	11.85	-9.8	39,209	-0.03%
2018/09/21	2	11.85	2	11.88	11.85	0	39,002	0.00%
2018/09/20	24.4	11.78	12	11.80	11.75	12.4	38,532	0.03%
2018/09/19	17	12.17	8	12.16	12.15	9	36,837	0.02%
2018/09/18	51	12.20	8	12.15	12.15	43	35,764	0.12%
2018/09/17	2	12.10	2	12.05	12.15	0	34,785	0.00%
2018/09/14	10	12.05	1	12.05	12.10	9	33,079	0.03%
2018/09/12	0	0.00	5	11.90	11.95	-5	32,799	-0.02%
2018/09/11	19	11.74	0	0.00	11.85	19	32,918	0.06%
2018/09/10	26	11.92	0	0.00	12.00	26	32,176	0.08%
2018/09/06	39	12.01	26	12.01	11.95	13	32,061	0.04%
2018/09/05	2	12.10	0	0.00	12.10	2	31,783	0.01%
2018/09/04	7	12.25	43	12.15	12.25	-36	32,055	-0.11%
2018/09/03	0	0.00	6	12.11	12.15	-6	31,875	-0.02%
2018/08/31	56	12.16	15	12.15	12.15	41	31,735	0.13%
2018/08/30	22	11.98	5.6	11.95	11.95	16.4	30,168	0.05%
2018/08/29	3	11.97	0	0.00	12.05	3	30,242	0.01%
2018/08/28	17	11.95	0	0.00	11.95	17	30,365	0.06%
2018/08/23	0	11.90	30	11.90	11.90	-30	31,149	-0.10%
2018/08/22	8.2	11.85	1	11.80	11.85	7.2	32,573	0.02%
2018/08/21	5	11.80	0	0.00	11.80	5	32,600	0.02%
2018/08/20	7.4	11.68	0	0.00	11.65	7.4	32,580	0.02%
2018/08/17	5	11.72	1	11.80	11.65	4	32,853	0.01%
2018/08/16	11	11.55	106	11.60	11.65	-95	33,080	-0.29%	大賣/
2018/08/15	35	11.82	2.7	11.70	11.70	32.3	33,485	0.10%
2018/08/14	58	11.85	2	11.85	11.85	56	33,308	0.17%
2018/08/13	65	11.79	0	0.00	11.90	65	33,159	0.20%
2018/08/10	215	11.61	53	11.77	11.85	162	32,601	0.50%	大買/鉅額交易
2018/08/09	0	0.00	1	11.45	11.35	-1	31,475	0.00%
2018/08/08	0	0.00	2	11.45	11.55	-2	31,500	-0.01%
2018/08/06	13	11.36	0	0.00	11.35	13	31,648	0.04%
2018/08/03	80	11.35	0	0.00	11.35	80	32,045	0.25%
2018/08/01	1	11.55	0	0.00	11.50	1	32,801	0.00%
2018/07/26	0	0.00	8	11.41	11.40	-8	32,980	-0.02%
2018/07/24	30	11.45	0	0.00	11.40	30	33,526	0.09%
2018/07/23	0.2	11.55	8.3	11.60	11.65	-8.1	33,232	-0.02%
2018/07/16	4	11.60	0	0.00	11.50	4	37,914	0.01%
2018/07/13	0	0.00	4	11.60	11.65	-4	38,301	-0.01%
2018/07/12	2	11.20	0	0.00	11.30	2	38,317	0.01%
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	1	11.40	12	11.40	11.50	-11	38,796	-0.03%
2018/07/06	6	10.95	20	11.05	11.05	-14	40,353	-0.03%
2018/07/05	0.3	11.10	0.1	11.10	11.15	0.2	40,483	0.00%
2018/07/04	24	11.11	0	0.00	11.10	24	40,848	0.06%
2018/07/03	4.2	11.44	0	0.00	11.20	4.2	40,882	0.01%
2018/07/02	1	11.70	10	11.65	11.60	-9	40,346	-0.02%
2018/06/29	60	11.70	3	11.72	11.75	57	40,210	0.14%
2018/06/28	2	11.75	0	0.00	11.70	2	41,110	0.00%
2018/06/27	0	0.00	22	11.90	11.80	-22	42,216	-0.05%
2018/06/25	0	11.85	0	0.00	11.90	0	42,783	0.00%
2018/06/22	2.2	11.87	0	0.00	11.85	2.2	43,370	0.00%
2018/06/21	0	0.00	2	11.80	11.80	-2	44,035	0.00%
2018/06/20	65	11.75	540	11.75	11.75	-475	45,332	-1.05%	大賣/鉅額交易
2018/06/19	4	11.86	0.1	11.80	11.80	3.9	45,401	0.01%
2018/06/15	11	11.95	1	12.05	12.05	10	47,574	0.02%
2018/06/14	3	11.95	0	0.00	11.95	3	48,910	0.01%
2018/06/13	31	12.00	0	0.00	12.00	31	50,199	0.06%
2018/06/12	1	11.90	0	0.00	11.95	1	50,460	0.00%
2018/06/11	10	12.10	0	0.00	12.05	10	50,923	0.02%
2018/06/08	0	0.00	5	12.20	12.20	-5	51,662	-0.01%
2018/06/06	2	12.15	2	12.15	12.20	0	55,413	0.00%
2018/06/04	90	12.15	17.3	12.06	12.15	72.7	55,709	0.13%
2018/06/01	3.3	11.90	28.2	11.95	12.00	-24.9	56,141	-0.04%
2018/05/31	14	11.93	9	11.94	12.00	5	57,423	0.01%
2018/05/30	38	11.86	8	11.94	12.00	30	57,647	0.05%
2018/05/29	32	12.00	30	12.00	12.00	2	57,677	0.00%
2018/05/28	40	12.10	40	12.00	12.00	0	58,851	0.00%
2018/05/25	0	0.00	41	12.15	12.05	-41	60,345	-0.07%
2018/05/24	0	0.00	20	12.05	12.05	-20	63,994	-0.03%
2018/05/23	6	11.99	0	0.00	12.00	6	67,302	0.01%
2018/05/22	0.2	12.05	0	0.00	12.10	0.2	69,073	0.00%
2018/05/18	103	12.06	0	0.00	12.05	103	74,078	0.14%	大買/鉅額交易
2018/05/17	10	12.15	60	12.05	12.05	-50	74,068	-0.07%
2018/05/16	20	12.15	0	0.00	12.20	20	74,729	0.03%
2018/05/15	21	12.15	1	12.20	12.10	20	76,455	0.03%
2018/05/14	14	12.25	10	12.20	12.25	4	76,657	0.01%
2018/05/11	7	12.31	16	12.30	12.30	-9	76,486	-0.01%
2018/05/10	31	12.45	0	0.00	12.35	31	76,456	0.04%
2018/05/09	0	0.00	4	12.26	12.25	-4	76,055	-0.01%
2018/05/08	0	0.00	3	12.25	12.30	-3	76,043	0.00%
2018/05/07	0	0.00	30.1	12.18	12.20	-30.1	76,149	-0.04%
2018/05/03	0	0.00	41	12.15	12.15	-41	76,250	-0.05%
2018/05/02	5	12.15	10	12.11	12.15	-5	76,547	-0.01%
2018/04/30	0.2	12.05	6	12.15	12.15	-5.8	76,843	-0.01%
2018/04/27	10	12.00	0	0.00	11.95	10	76,515	0.01%
2018/04/26	5	11.95	21	11.91	11.90	-16	76,925	-0.02%
2018/04/25	38	12.18	102	12.07	12.05	-64	77,387	-0.08%	大賣/
2018/04/23	137.2	12.44	93	12.49	12.50	44.2	76,353	0.06%	大買/
2018/04/20	300	12.20	402	12.18	12.20	-102	74,715	-0.14%	大買/大賣/鉅額交易
2018/04/19	0	0.00	53	12.10	12.10	-53	74,131	-0.07%
2018/04/17	20	11.80	8	11.85	11.90	12	74,621	0.02%
2018/04/16	1	12.00	0	0.00	11.90	1	75,534	0.00%
2018/04/13	50	12.05	21	12.05	12.05	29	75,648	0.04%
2018/04/12	39.2	11.96	61	12.00	12.00	-21.8	76,276	-0.03%
2018/04/11	225	12.03	37	12.11	12.10	188	76,066	0.25%	大買/鉅額交易
2018/04/10	326	11.75	326	11.74	11.70	0	74,583	0.00%	大買/大賣/
2018/04/09	20	11.43	2	11.53	11.50	18	74,250	0.02%
2018/04/03	8	11.32	4	11.35	11.35	4	73,735	0.01%
2018/04/02	67	11.57	30	11.45	11.45	37	73,602	0.05%
2018/03/31	2	11.60	0	0.00	11.55	2	73,438	0.00%
2018/03/30	20	11.45	52	11.48	11.50	-32	74,239	-0.04%
2018/03/29	88	11.08	52	11.05	11.05	36	73,396	0.05%
2018/03/28	9	11.39	0	0.00	11.35	9	72,392	0.01%
2018/03/27	2	11.55	0	0.00	11.60	2	72,344	0.00%
2018/03/26	25	11.24	80	11.25	11.50	-55	72,679	-0.08%
2018/03/23	2	11.15	15	11.39	11.35	-13	72,680	-0.02%
2018/03/22	46.2	11.57	48	11.73	11.55	-1.8	72,183	0.00%
2018/03/21	71	11.83	30	11.85	11.85	41	70,772	0.06%
2018/03/20	108	11.89	364	11.80	11.80	-256	70,878	-0.36%	大買/大賣/鉅額交易
2018/03/19	67.5	12.25	151.4	12.28	12.25	-83.9	70,252	-0.12%	大賣/
2018/03/16	4	12.56	1	12.70	12.70	3	70,388	0.00%
2018/03/15	26.5	12.33	1	12.35	12.30	25.5	69,300	0.04%
2018/03/14	110	12.45	55.2	12.40	12.40	54.8	69,304	0.08%	大買/
2018/03/13	42	12.62	32	12.60	12.60	10	68,713	0.01%
2018/03/12	418.1	12.48	429.7	12.68	12.70	-11.6	68,374	-0.02%	大買/大賣/
2018/03/09	331	11.90	0	0.00	11.90	331	65,351	0.51%	大買/鉅額交易
2018/03/08	302	12.05	308	11.93	11.90	-6	65,839	-0.01%	大買/大賣/
2018/03/07	0	0.00	13	11.87	11.85	-13	65,748	-0.02%
2018/03/06	1	11.70	237	11.80	11.85	-236	66,140	-0.36%	大賣/鉅額交易
2018/03/05	41.3	11.94	202.4	11.65	11.65	-161.1	65,921	-0.24%	大賣/鉅額交易
2018/03/02	42	12.00	32	12.08	12.05	10	65,370	0.02%
2018/03/01	65	12.14	38	12.12	12.20	27	65,118	0.04%
2018/02/27	314	12.10	341	11.96	12.05	-27	64,192	-0.04%	大買/大賣/
2018/02/26	556	12.09	559	12.05	12.05	-3	63,188	0.00%	大買/大賣/
2018/02/23	466	12.03	458	12.08	12.05	8	62,146	0.01%	大買/大賣/
2018/02/22	328.2	11.50	421	11.54	11.85	-92.8	60,587	-0.15%	大買/大賣/
2018/02/21	5.1	11.20	148	11.23	11.15	-142.9	60,252	-0.24%	大賣/鉅額交易
2018/02/12	174.1	11.00	180.3	11.03	11.05	-6.2	60,868	-0.01%	大買/大賣/
2018/02/09	15	10.05	3	10.05	10.05	12	56,880	0.02%
2018/02/08	0	0.00	3.1	10.23	10.15	-3.1	56,411	-0.01%
2018/02/07	50	10.20	102	10.20	10.20	-52	56,274	-0.09%	大賣/
2018/02/06	68	10.10	20	9.95	9.91	48	55,621	0.09%
2018/02/05	0.9	10.50	8	10.45	10.50	-7.1	53,935	-0.01%
2018/02/01	0	0.00	2	10.60	10.65	-2	53,672	0.00%
2018/01/31	4.7	10.59	1	10.70	10.70	3.7	53,268	0.01%
2018/01/30	10	10.70	0	0.00	10.70	10	52,866	0.02%
2018/01/29	1	10.75	3.2	10.80	10.80	-2.2	52,656	0.00%
2018/01/26	0	0.00	115	10.80	10.80	-115	52,344	-0.22%	大賣/鉅額交易
2018/01/25	0	0.00	1.2	10.79	10.80	-1.2	52,384	0.00%
2018/01/24	1	10.70	3.4	10.70	10.75	-2.4	52,657	0.00%
2018/01/23	4	10.70	2	10.75	10.70	2	52,575	0.00%
2018/01/22	0	0.00	2	10.75	10.75	-2	52,998	0.00%
2018/01/19	101	10.80	39.5	10.78	10.80	61.5	55,073	0.11%
2018/01/18	16	10.76	86	10.73	10.75	-70	55,212	-0.13%
2018/01/17	51	10.60	0	0.00	10.60	51	54,782	0.09%
2018/01/16	50.1	10.70	1	10.65	10.70	49.1	54,349	0.09%
2018/01/15	0	0.00	1.3	10.65	10.65	-1.3	54,272	0.00%
2018/01/12	1	10.55	132	10.64	10.65	-131	54,075	-0.24%	大賣/鉅額交易
2018/01/11	326	10.64	341	10.56	10.55	-15	53,753	-0.03%	大買/大賣/
2018/01/10	234	10.93	243	10.89	10.85	-9	52,985	-0.02%	大買/大賣/
2018/01/09	0.4	10.75	127	10.80	10.80	-126.6	51,787	-0.24%	大賣/鉅額交易
2018/01/08	207	10.75	30	10.75	10.75	177	51,388	0.34%	大買/鉅額交易
2018/01/05	6	10.60	45	10.60	10.60	-39	50,317	-0.08%
2018/01/04	0	0.00	6	10.55	10.60	-6	50,078	-0.01%
2018/01/03	0	0.00	7	10.55	10.55	-7	50,173	-0.01%
2018/01/02	0	0.00	12	10.52	10.50	-12	49,878	-0.02%

為台爭光！新光金蟬聯道瓊永續指數雙榜勇奪保險組世界第一Anue鉅亨－4天前

...詳全文

新光金控蟬聯道瓊永續指數雙榜！勇奪保險組世界第一UDN聯合新聞網－5天前

全球ESG最高榮譽的道瓊永續指數(DJSI)於16日晚間公布2024年最新評選榜單，新光金（2888）連續4年入選世界指......詳全文

外資上周賣超台股262億元賣超聯電最多UDN聯合新聞網－5天前

台灣證券交易所統計，上周外資在集中市場賣超262.07億元，其中賣超聯電7.41萬張最多，買超最多的是新光金的6.15萬......詳全文

新光金

券商分點績效/獲利分析

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

新光金

券商分點績效/獲利分析

元富-高雄 券商分點個股進出 元富-高雄 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析