新光金 (2888)-群益金鼎-北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
11.90
漲跌
▼0.05
漲幅
-0.42%
成交量
36,699張
產業
上市金融類股
1339人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新光金 (2888)籌碼相關－群益金鼎-北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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北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
2024/12/11	5	11.90	6	11.85	11.90	-1	115,461	0.00%
2024/12/10	10	11.95	10	11.90	11.95	0	123,183	0.00%
2024/12/09	1	11.95	0	0.00	12.00	1	124,178	0.00%
2024/12/06	0	0.00	6	11.86	11.90	-6	127,503	0.00%
2024/12/05	0.1	11.85	0.5	11.85	11.90	-0.4	130,457	0.00%
2024/12/04	31	11.85	0	0.00	11.85	31	136,035	0.02%
2024/12/03	5	11.70	0	0.00	11.75	5	140,742	0.00%
2024/12/02	0	0.00	0.1	11.60	11.60	-0.1	144,207	0.00%
2024/11/27	50.1	11.80	0	0.00	11.75	50.1	150,017	0.03%
2024/11/25	21	11.75	2	11.75	11.75	19	162,890	0.01%
2024/11/22	20	11.65	0	0.00	11.70	20	186,597	0.01%
2024/11/20	0.1	11.65	0	0.00	11.60	0.1	222,657	0.00%
2024/11/19	20	11.50	47	11.59	11.60	-27	233,184	-0.01%
2024/11/18	0	0.00	40	11.40	11.45	-40	236,834	-0.02%
2024/11/15	0	0.00	1	11.25	11.30	-1	239,002	0.00%
2024/11/14	0.1	11.15	0	0.00	11.20	0.1	239,757	0.00%
2024/11/13	0	0.00	36	11.30	11.25	-36	240,975	-0.01%
2024/11/12	3	11.28	10	11.30	11.30	-7	242,180	0.00%
2024/11/11	0	11.40	8.6	11.40	11.40	-8.5	246,336	0.00%
2024/11/08	0	0.00	1	11.45	11.45	-1	247,627	0.00%
2024/11/07	60	11.40	20	11.38	11.45	40	248,150	0.02%
2024/11/06	1	11.35	0	0.00	11.35	1	248,745	0.00%
2024/11/04	10	11.30	0	0.00	11.35	10	255,357	0.00%
2024/11/01	10	11.25	2.8	11.25	11.30	7.2	257,118	0.00%
2024/10/30	10	11.35	39	11.33	11.35	-29	257,422	-0.01%
2024/10/29	0	0.00	87	11.35	11.35	-87	258,133	-0.03%
2024/10/28	10	11.45	28	11.43	11.40	-18	258,788	-0.01%
2024/10/25	7.1	11.45	45	11.42	11.45	-37.9	260,453	-0.01%
2024/10/24	1	11.35	78	11.36	11.35	-77	262,332	-0.03%
2024/10/23	50	11.40	20	11.40	11.40	30	264,217	0.01%
2024/10/22	90	11.37	52	11.36	11.35	38	267,100	0.01%
2024/10/21	4.1	11.49	10	11.45	11.50	-5.9	269,515	0.00%
2024/10/18	30	11.55	68	11.57	11.60	-38	271,570	-0.01%
2024/10/17	31	11.47	0	0.00	11.60	31	272,304	0.01%
2024/10/16	13	11.42	6	11.45	11.40	7	275,759	0.00%
2024/10/15	40	11.49	102.5	11.48	11.55	-62.5	276,652	-0.02%	大賣/
2024/10/14	23	11.75	36.8	11.74	11.75	-13.8	277,933	0.00%
2024/10/11	17	11.95	7.3	11.98	11.90	9.7	281,849	0.00%
2024/10/09	20.1	12.02	31.3	12.00	11.95	-11.2	289,912	0.00%
2024/10/07	22	12.10	3	12.13	12.05	19	294,238	0.01%
2024/10/04	5	12.05	30	12.06	12.10	-25	294,279	-0.01%
2024/10/01	158	11.99	0	0.00	11.90	158	293,979	0.05%	大買/鉅額交易
2024/09/30	300	12.00	5.7	12.00	12.05	294.3	293,414	0.10%	大買/鉅額交易
2024/09/27	250	12.00	0	0.00	12.00	250	294,446	0.08%	大買/鉅額交易
2024/09/26	25	12.00	16	12.03	12.00	9	295,138	0.00%
2024/09/25	288.5	11.91	17	11.96	12.00	271.5	294,330	0.09%	大買/鉅額交易
2024/09/24	105	11.96	34	11.97	11.95	71	292,071	0.02%	大買/
2024/09/23	142	11.88	41.3	11.90	11.85	100.7	289,749	0.03%	大買/
2024/09/20	61	12.28	89.8	12.35	12.25	-28.8	284,208	-0.01%
2024/09/19	15	12.66	42	12.64	12.70	-27	278,759	-0.01%
2024/09/18	273	12.43	181	12.53	12.30	92.1	277,709	0.03%	大買/大賣/
2024/09/16	0	0.00	4	13.35	13.35	-4	267,047	0.00%
2024/09/13	425.1	13.35	401.6	13.35	13.40	23.5	267,474	0.01%	大買/大賣/
2024/09/12	88.1	13.35	1,126.9	13.33	13.30	-1,038.8	267,123	-0.39%	大賣/鉅額交易
2024/09/11	1,057	13.26	83	13.42	13.50	974	261,475	0.37%	大買/鉅額交易
2024/09/10	6	13.04	5	13.00	13.00	1	254,130	0.00%
2024/09/09	16	13.08	103.1	13.00	13.10	-87.1	253,586	-0.03%	大賣/
2024/09/06	71	12.90	26.5	12.90	12.95	44.5	251,830	0.02%
2024/09/05	13	13.06	91.3	13.11	12.95	-78.3	250,336	-0.03%
2024/09/04	26	12.84	3,272	12.84	12.80	-3,246	247,921	-1.31%	大賣/鉅額交易
2024/09/03	0	0.00	20	12.96	12.95	-20	243,251	-0.01%
2024/09/02	30	12.90	47	12.94	12.95	-17	240,602	-0.01%
2024/08/30	4.1	12.94	16	12.94	12.90	-11.9	242,022	0.00%
2024/08/29	48	13.00	944.4	12.97	13.00	-896.4	244,803	-0.37%	大賣/鉅額交易
2024/08/28	1,043.1	13.00	338.4	13.00	13.00	704.7	247,574	0.28%	大買/大賣/鉅額交易
2024/08/27	112.8	12.88	1,236	12.98	12.90	-1,123.2	243,094	-0.46%	大買/大賣/鉅額交易
2024/08/26	3,745.6	13.04	2,299.7	13.03	13.00	1,445.9	235,655	0.61%	大買/大賣/鉅額交易
2024/08/23	173	12.23	496.4	12.13	12.45	-323.4	210,988	-0.15%	大買/大賣/鉅額交易
2024/08/21	318.9	12.37	367.7	12.39	12.45	-48.8	190,283	-0.03%	大買/大賣/
2024/08/20	144	11.43	240.4	11.36	11.80	-96.4	174,213	-0.06%	大買/大賣/
2024/08/19	62.8	11.16	24	11.06	11.10	38.8	163,049	0.02%
2024/08/16	60.2	10.82	15	10.81	10.85	45.2	158,972	0.03%
2024/08/15	36.4	10.75	15	10.75	10.75	21.4	156,658	0.01%
2024/08/14	16	10.70	12	10.76	10.70	4	155,819	0.00%
2024/08/13	15	10.61	29	10.69	10.70	-14	154,151	-0.01%
2024/08/12	29.6	10.55	27.1	10.61	10.65	2.5	153,040	0.00%
2024/08/09	31	10.52	16	10.54	10.55	15	148,916	0.01%
2024/08/08	12.7	10.29	10	10.40	10.30	2.7	147,941	0.00%
2024/08/07	62	10.40	47	10.45	10.45	15	147,577	0.01%
2024/08/06	34	10.26	1,519	10.25	10.20	-1,485	147,643	-1.01%	大賣/鉅額交易
2024/08/05	42	10.56	59	10.26	10.15	-17	145,686	-0.01%
2024/08/02	12.1	10.84	61	10.86	11.00	-48.9	142,209	-0.03%
2024/08/01	12	10.84	11	10.85	10.95	1	140,593	0.00%
2024/07/31	22	10.84	11	10.77	10.85	11	141,850	0.01%
2024/07/30	0	0.00	12.4	10.71	10.75	-12.4	141,688	-0.01%
2024/07/29	4	10.78	25.9	10.78	10.65	-21.9	140,681	-0.02%
2024/07/26	138	10.55	324	10.73	10.70	-186	139,497	-0.13%	大買/大賣/鉅額交易
2024/07/23	280	10.76	10	10.79	10.80	270	139,545	0.19%	大買/鉅額交易
2024/07/22	88.2	10.44	81.3	10.45	10.50	6.9	137,585	0.01%
2024/07/19	76	10.88	160.8	10.82	10.85	-84.8	134,224	-0.06%	大賣/
2024/07/18	56	11.24	60.7	11.24	11.25	-4.7	131,405	0.00%
2024/07/17	22	11.43	0	0.00	11.45	22	128,990	0.02%
2024/07/16	152	11.44	39.4	11.42	11.45	112.6	127,568	0.09%	大買/鉅額交易
2024/07/15	95	11.80	45	11.75	11.75	50	123,689	0.04%
2024/07/12	42	12.02	87	11.96	11.95	-45	120,341	-0.04%
2024/07/11	47	11.86	270	11.96	11.80	-223	115,513	-0.19%	大賣/鉅額交易
2024/07/10	784.4	11.75	365	11.65	11.85	419.4	110,322	0.38%	大買/大賣/鉅額交易
2024/07/09	70	11.04	98.8	11.10	11.00	-28.8	100,892	-0.03%
2024/07/08	8	10.22	0	0.00	10.20	8	92,744	0.01%
2024/07/05	109.3	10.02	1,662.2	10.06	10.15	-1,552.9	91,158	-1.70%	大買/大賣/鉅額交易
2024/07/04	10.5	10.40	42	10.40	10.40	-31.5	89,272	-0.04%
2024/07/03	2.5	10.33	17	10.19	10.40	-14.5	88,204	-0.02%
2024/07/02	25.5	10.00	434	10.00	10.10	-408.5	85,674	-0.48%	大賣/鉅額交易
2024/07/01	1.5	9.93	86.1	10.00	9.96	-84.6	82,921	-0.10%
2024/06/28	0.5	9.79	16	9.79	9.84	-15.5	81,013	-0.02%
2024/06/27	10	9.60	278.6	9.60	9.62	-268.6	79,424	-0.34%	大賣/鉅額交易
2024/06/26	1	9.71	18	9.67	9.67	-17	79,007	-0.02%
2024/06/25	36	9.74	32.2	9.73	9.80	3.8	78,661	0.00%
2024/06/24	46	9.80	0	0.00	9.80	46	78,015	0.06%
2024/06/21	45.5	9.86	74	9.84	9.82	-28.5	77,000	-0.04%
2024/06/20	4	9.65	10	9.70	9.65	-6	73,537	-0.01%
2024/06/19	1	9.68	31	9.67	9.71	-30	72,838	-0.04%
2024/06/18	254.5	9.37	62	9.46	9.65	192.5	71,503	0.27%	大買/鉅額交易
2024/06/17	20	9.39	11	9.41	9.42	9	70,419	0.01%
2024/06/14	22	9.41	5	9.38	9.43	17	70,165	0.02%
2024/06/13	9	9.34	12.9	9.32	9.28	-3.9	69,784	-0.01%
2024/06/12	44	9.37	86	9.32	9.42	-42	69,158	-0.06%
2024/06/11	106	9.74	18	9.72	9.60	88	67,568	0.13%	大買/
2024/06/07	126	9.78	603.6	9.85	9.73	-477.6	65,938	-0.72%	大買/大賣/鉅額交易
2024/06/06	25	9.33	3	9.37	9.38	22	62,407	0.04%
2024/06/05	7	9.36	33	9.38	9.28	-26	61,846	-0.04%
2024/06/04	143	9.59	12.2	9.51	9.35	130.8	61,221	0.21%	大買/鉅額交易
2024/06/03	77.1	9.68	190.7	9.64	9.92	-113.6	58,058	-0.20%	大賣/鉅額交易
2024/05/31	54.3	9.40	87	9.40	9.45	-32.7	53,299	-0.06%
2024/05/30	45	8.99	0	0.00	8.94	45	48,276	0.09%
2024/05/29	16	9.08	4	9.07	8.99	12	48,106	0.02%
2024/05/28	0	0.00	3	8.99	9.00	-3	46,982	-0.01%
2024/05/24	6	8.78	12	8.74	8.78	-6	47,005	-0.01%
2024/05/23	4.3	8.82	16	8.83	8.81	-11.7	46,982	-0.02%
2024/05/22	7	8.96	3	8.96	8.95	4	46,707	0.01%
2024/05/21	14	8.91	0	0.00	8.92	14	46,506	0.03%
2024/05/20	0	0.00	3	9.06	9.04	-3	46,029	-0.01%
2024/05/17	0	0.00	10	9.00	9.03	-10	45,859	-0.02%
2024/05/16	5	9.03	17	9.04	9.05	-12	45,805	-0.03%
2024/05/15	2	9.03	25	9.03	9.03	-23	45,680	-0.05%
2024/05/14	1	8.95	2	8.93	8.93	-1	45,203	0.00%
2024/05/13	11	8.99	3	8.99	8.99	8	44,780	0.02%
2024/05/10	16	9.00	27	9.01	9.07	-11	44,245	-0.02%
2024/05/09	19	8.99	3	9.09	8.86	16	43,059	0.04%
2024/05/08	2	8.83	23	8.83	8.93	-21	41,563	-0.05%
2024/05/07	7.1	8.93	6	8.93	8.84	1.1	41,016	0.00%
2024/05/06	10	9.02	39	8.98	8.95	-29	40,372	-0.07%
2024/05/03	2	8.75	28	8.73	8.66	-26	37,880	-0.07%
2024/05/02	34	8.62	65	8.66	8.66	-31	36,918	-0.08%
2024/04/30	14	8.66	1	8.72	8.63	13	36,501	0.04%
2024/04/29	21	8.63	56	8.62	8.76	-35	35,706	-0.10%
2024/04/26	2	8.38	13.8	8.38	8.35	-11.8	33,592	-0.04%
2024/04/25	7	8.31	0	0.00	8.35	7	33,729	0.02%
2024/04/24	0	0.00	51	8.38	8.39	-51	34,132	-0.15%
2024/04/23	0	0.00	5	8.35	8.37	-5	34,449	-0.01%
2024/04/22	3	8.27	14	8.26	8.26	-11	34,525	-0.03%
2024/04/19	12.1	8.11	14.1	8.09	8.07	-2	34,855	-0.01%
2024/04/18	15	8.21	0	0.00	8.22	15	34,799	0.04%
2024/04/17	5	8.12	0	0.00	8.12	5	34,774	0.01%
2024/04/16	35	8.08	3	8.15	8.05	32	34,753	0.09%
2024/04/15	6	8.20	15	8.21	8.19	-9	34,260	-0.03%
2024/04/12	21	8.26	23	8.25	8.26	-2	34,176	-0.01%
2024/04/11	25	8.40	5	8.37	8.36	20	33,823	0.06%
2024/04/10	32.7	8.41	15	8.40	8.39	17.7	33,514	0.05%
2024/04/09	0	0.00	10	8.14	8.16	-10	32,367	-0.03%
2024/04/08	16	8.02	13	8.05	8.03	3	31,914	0.01%
2024/04/03	15	8.04	82	8.05	8.03	-67	31,801	-0.21%
2024/04/02	10	8.08	20	8.08	8.07	-10	31,732	-0.03%
2024/04/01	1	8.15	0	0.00	8.12	1	31,792	0.00%
2024/03/29	7	8.10	1	8.09	8.07	6	31,883	0.02%
2024/03/28	8.8	8.07	22	8.09	8.06	-13.2	31,804	-0.04%
2024/03/26	12	8.08	0	0.00	8.08	12	31,237	0.04%
2024/03/25	5	8.10	4	8.10	8.08	1	31,263	0.00%
2024/03/22	6.5	8.15	1	8.19	8.13	5.5	31,364	0.02%
2024/03/21	20	8.11	1	8.14	8.17	19	31,149	0.06%
2024/03/20	33	8.08	0	0.00	8.03	33	31,175	0.11%
2024/03/19	13	8.14	6	8.14	8.12	7	30,743	0.02%
2024/03/18	18	8.25	0	8.27	8.25	18	30,096	0.06%
2024/03/15	52	8.36	2	8.33	8.38	50	29,970	0.17%
2024/03/14	17	8.42	13	8.39	8.42	4	30,030	0.01%
2024/03/13	11	8.31	4	8.32	8.31	7	29,746	0.02%
2024/03/12	20	8.29	1	8.32	8.31	19	29,552	0.06%
2024/03/11	30	8.25	5	8.23	8.25	25	29,530	0.08%
2024/03/08	6	8.22	1	8.31	8.18	5	29,363	0.02%
2024/03/07	11	8.15	0	0.00	8.12	11	28,848	0.04%
2024/03/06	6	8.14	0	0.00	8.20	6	28,842	0.02%
2024/03/05	22	8.13	13.2	8.14	8.10	8.8	28,944	0.03%
2024/03/04	8	8.19	5	8.21	8.18	3	28,494	0.01%
2024/02/29	1	8.23	0	0.00	8.29	1	28,403	0.00%
2024/02/27	19	8.26	22	8.30	8.25	-3	28,829	-0.01%
2024/02/26	1	8.31	3.5	8.31	8.31	-2.5	28,398	-0.01%
2024/02/22	0.1	8.36	1	8.39	8.41	-0.9	28,649	0.00%
2024/02/21	5	8.39	2	8.41	8.39	3	28,704	0.01%
2024/02/20	14	8.41	0	0.00	8.41	14	28,700	0.05%
2024/02/19	0	8.41	0	0.00	8.47	0	28,765	0.00%
2024/02/16	18	8.33	5	8.30	8.30	13	28,875	0.05%
2024/02/15	3	8.34	0	0.00	8.33	3	28,432	0.01%
2024/02/05	1	8.39	0	0.00	8.41	1	28,268	0.00%
2024/02/02	4.9	8.44	0	0.00	8.45	4.9	28,107	0.02%
2024/02/01	5	8.46	2	8.49	8.48	3	28,014	0.01%
2024/01/31	0	0.00	225	8.45	8.40	-225	27,929	-0.81%	大賣/鉅額交易
2024/01/30	0	0.00	5	8.52	8.52	-5	27,756	-0.02%
2024/01/29	0.1	8.65	1	8.65	8.65	-0.9	27,732	0.00%
2024/01/25	1	8.55	2	8.53	8.57	-1	27,779	0.00%
2024/01/24	0	0.00	1	8.52	8.51	-1	27,600	0.00%
2024/01/23	0	0.00	2	8.52	8.51	-2	27,508	-0.01%
2024/01/22	2	8.46	4	8.38	8.46	-2	27,603	-0.01%
2024/01/19	14.1	8.29	3	8.33	8.42	11.1	27,456	0.04%
2024/01/18	4	8.36	0	0.00	8.35	4	27,164	0.01%
2024/01/17	25.3	8.50	0	0.00	8.45	25.3	26,562	0.10%
2024/01/16	3.1	8.61	4	8.62	8.60	-0.9	25,617	0.00%
2024/01/15	7	8.74	0	0.00	8.75	7	25,075	0.03%
2024/01/12	4	8.86	6	8.87	8.92	-2	25,042	-0.01%
2024/01/09	0	0.00	2	8.77	8.72	-2	24,463	-0.01%
2024/01/08	0	0.00	2	8.82	8.81	-2	24,350	-0.01%
2024/01/05	0	0.00	1	8.75	8.75	-1	24,187	0.00%
2024/01/04	1	8.77	10.4	8.73	8.71	-9.4	24,636	-0.04%
2024/01/03	0.1	8.78	0	0.00	8.74	0.1	24,902	0.00%
2023/12/29	2.1	8.85	0	0.00	8.85	2.1	24,755	0.01%
2023/12/28	0.3	8.88	2	8.88	8.88	-1.7	25,290	-0.01%
2023/12/26	0	0.00	1	8.77	8.77	-1	25,423	0.00%
2023/12/25	0	0.00	9	8.69	8.69	-9	25,339	-0.04%
2023/12/20	0	8.70	0	0.00	8.69	0	25,506	0.00%
2023/12/19	11	8.68	0	0.00	8.68	11	25,529	0.04%
2023/12/18	8	8.77	0	0.00	8.77	8	25,942	0.03%
2023/12/14	104.1	8.78	2	8.79	8.78	102.1	25,982	0.39%	大買/鉅額交易
2023/12/13	101	8.64	0	0.00	8.66	101	25,700	0.39%	大買/鉅額交易
2023/12/12	2.1	8.66	10	8.64	8.68	-7.9	26,086	-0.03%
2023/12/11	5	8.67	2	8.68	8.71	3	26,011	0.01%
2023/12/08	8	8.83	50	8.82	8.84	-42	25,361	-0.17%
2023/12/07	2	8.83	0	0.00	8.83	2	25,319	0.01%
2023/12/06	1	8.88	0	0.00	8.86	1	25,853	0.00%
2023/12/05	2.2	8.87	0	0.00	8.88	2.2	25,961	0.01%
2023/12/04	5	8.95	0	0.00	8.95	5	25,904	0.02%
2023/12/01	6	8.96	0	0.00	8.94	6	26,188	0.02%
2023/11/30	10	9.01	0	0.00	9.01	10	25,964	0.04%
2023/11/27	2	9.06	0	0.00	9.03	2	26,276	0.01%
2023/11/23	5	9.01	0	0.00	9.04	5	25,719	0.02%
2023/11/21	0	0.00	1	9.14	9.10	-1	26,275	0.00%
2023/11/17	0.1	9.05	10	9.07	9.05	-10	25,940	-0.04%
2023/11/16	0	0.00	5	9.02	9.07	-5	25,964	-0.02%
2023/11/15	20	8.97	270	8.95	9.00	-250	25,988	-0.96%	大賣/鉅額交易
2023/11/14	0	0.00	2	8.84	8.85	-2	26,016	-0.01%
2023/11/13	4	8.84	15	8.80	8.85	-11	26,364	-0.04%
2023/11/09	0	0.00	10	8.96	8.96	-10	26,990	-0.04%
2023/11/08	3	8.93	0	0.00	8.97	3	28,272	0.01%
2023/11/07	0	8.99	0	0.00	8.95	0	29,178	0.00%
2023/11/06	0	0.00	1	9.07	9.03	-1	31,346	0.00%
2023/11/03	2.1	8.95	0.8	8.97	8.98	1.3	31,535	0.00%
2023/11/01	5	8.73	0	0.00	8.75	5	32,227	0.02%
2023/10/31	1	8.69	0	0.00	8.69	1	33,107	0.00%
2023/10/30	2	8.74	0	0.00	8.70	2	34,386	0.01%
2023/10/27	3	8.78	0	0.00	8.78	3	35,554	0.01%
2023/10/26	270	8.80	0	0.00	8.78	270	37,735	0.72%	大買/鉅額交易
2023/10/24	12	8.86	0	0.00	8.87	12	42,041	0.03%
2023/10/23	6	8.79	0	0.00	8.80	6	44,201	0.01%
2023/10/20	3	8.81	15	8.81	8.80	-12	44,813	-0.03%
2023/10/19	1	8.96	0	0.00	8.97	1	44,338	0.00%
2023/10/18	2	9.00	20	8.98	8.99	-18	44,367	-0.04%
2023/10/17	0	0.00	2	9.06	9.00	-2	44,485	0.00%
2023/10/16	0	0.00	50	9.08	9.07	-50	44,925	-0.11%
2023/10/13	3	9.12	51	9.11	9.12	-48	45,765	-0.10%
2023/10/12	0	0.00	2	9.12	9.20	-2	47,303	0.00%
2023/10/11	0	0.00	10	9.13	9.16	-10	47,512	-0.02%
2023/10/05	2.1	9.00	0	0.00	9.00	2.1	47,913	0.00%
2023/10/04	2	9.02	3	8.95	8.94	-1	48,230	0.00%
2023/10/03	31.2	9.10	0	0.00	9.07	31.2	47,944	0.07%
2023/10/02	0	0.00	1	9.18	9.19	-1	48,083	0.00%
2023/09/28	2	9.32	10	9.30	9.27	-8	48,374	-0.02%
2023/09/27	10	9.18	0	0.00	9.17	10	48,559	0.02%
2023/09/26	5	9.21	0	0.00	9.20	5	49,267	0.01%
2023/09/25	2	9.28	5.5	9.28	9.27	-3.5	49,304	-0.01%
2023/09/22	2	9.27	0	0.00	9.25	2	49,866	0.00%
2023/09/21	13	9.30	0	0.00	9.28	13	50,284	0.03%
2023/09/20	5	9.49	0	0.00	9.41	5	50,170	0.01%
2023/09/19	0	0.00	3	9.54	9.52	-3	50,234	-0.01%
2023/09/14	0.2	9.48	0	0.00	9.49	0.2	50,748	0.00%
2023/09/13	500	9.43	0	0.00	9.44	500	51,160	0.98%	大買/鉅額交易
2023/09/12	502.1	9.40	1	9.40	9.44	501.1	53,059	0.94%	大買/鉅額交易
2023/09/11	13	9.39	0	0.00	9.38	13	53,998	0.02%
2023/09/08	0.3	9.50	0	0.00	9.56	0.3	54,350	0.00%
2023/09/07	10	9.45	5	9.48	9.46	5	55,842	0.01%
2023/09/06	21.1	9.50	0	0.00	9.46	21.1	59,662	0.04%
2023/09/05	0.4	9.59	0	0.00	9.60	0.4	60,914	0.00%
2023/09/04	2.2	9.58	114	9.61	9.60	-111.8	62,127	-0.18%	大賣/鉅額交易
2023/09/01	2	9.54	211	9.50	9.57	-209	63,673	-0.33%	大賣/鉅額交易
2023/08/31	20	9.49	0	0.00	9.47	20	65,101	0.03%
2023/08/30	0	0.00	105	9.59	9.55	-105	69,257	-0.15%	大賣/鉅額交易
2023/08/29	10	9.49	19.4	9.49	9.53	-9.4	69,360	-0.01%
2023/08/28	1	9.44	202	9.47	9.43	-201	69,678	-0.29%	大賣/鉅額交易
2023/08/25	0	9.33	200	9.36	9.35	-200	70,055	-0.29%	大賣/鉅額交易
2023/08/24	1.1	9.29	0	0.00	9.32	1.1	70,218	0.00%
2023/08/23	1	9.33	0	0.00	9.31	1	70,627	0.00%
2023/08/22	0	0.00	5	9.38	9.33	-5	70,944	-0.01%
2023/08/21	5.3	9.33	106	9.34	9.35	-100.7	71,026	-0.14%	大賣/
2023/08/18	6	9.37	0	0.00	9.39	6	71,123	0.01%
2023/08/17	24	9.27	4	9.25	9.26	20	71,026	0.03%
2023/08/16	2	9.25	25	9.29	9.31	-23	70,980	-0.03%
2023/08/15	6	9.30	0	0.00	9.29	6	71,147	0.01%
2023/08/14	28.1	9.35	30	9.41	9.32	-1.9	72,074	0.00%
2023/08/11	26	9.73	15	9.71	9.64	11	71,384	0.02%
2023/08/10	55.2	9.82	9	9.92	9.81	46.2	70,839	0.07%
2023/08/09	1	9.73	0	0.00	9.71	1	68,931	0.00%
2023/08/08	300	9.69	3	9.69	9.70	297	69,377	0.43%	大買/鉅額交易
2023/08/07	16	9.73	5	9.72	9.73	11	68,940	0.02%
2023/08/04	2	9.64	315	9.76	9.69	-313	68,644	-0.46%	大賣/鉅額交易
2023/08/02	113	9.62	50	9.65	9.64	63	68,067	0.09%	大買/
2023/08/01	16	9.82	61	9.79	9.83	-45	66,801	-0.07%
2023/07/31	73	9.67	14	9.85	9.63	59	65,437	0.09%
2023/07/28	8	9.58	4	9.66	9.58	4	63,414	0.01%
2023/07/27	94	9.59	43	9.58	9.73	51	61,937	0.08%
2023/07/26	510	9.33	37	9.36	9.38	473	59,018	0.80%	大買/鉅額交易
2023/07/25	2	9.13	5	9.16	9.18	-3	56,996	-0.01%
2023/07/24	15	9.08	20	9.12	9.12	-5	56,308	-0.01%
2023/07/21	0	0.00	2	9.13	9.14	-2	56,098	0.00%
2023/07/20	10	9.14	50	9.13	9.18	-40	55,951	-0.07%
2023/07/19	2	9.07	0	0.00	9.10	2	55,568	0.00%
2023/07/18	0.3	9.18	16	9.26	9.12	-15.7	55,284	-0.03%
2023/07/17	33	9.27	35	9.22	9.21	-2	54,482	0.00%
2023/07/14	2	8.98	3	9.02	9.03	-1	53,020	0.00%
2023/07/13	20	8.96	3	8.93	8.92	17	52,451	0.03%
2023/07/12	11	8.94	0	0.00	8.94	11	52,284	0.02%
2023/07/11	21.1	8.88	10	8.90	8.92	11.1	52,131	0.02%
2023/07/10	1.2	8.83	7	8.76	8.71	-5.8	51,918	-0.01%
2023/07/07	8	8.63	0	0.00	8.62	8	51,592	0.02%
2023/07/06	1	8.79	8	8.80	8.76	-7	51,112	-0.01%
2023/07/05	0	0.00	1	8.85	8.86	-1	50,605	0.00%
2023/07/04	4	8.88	0	0.00	8.83	4	50,398	0.01%
2023/06/30	0	0.00	2	8.90	8.90	-2	49,957	0.00%
2023/06/29	8	8.98	0	0.00	8.96	8	49,752	0.02%
2023/06/28	0	0.00	52	9.02	9.00	-52	49,584	-0.10%
2023/06/27	3.1	9.02	2	9.03	9.00	1.1	49,266	0.00%
2023/06/26	2	9.06	16	9.02	9.03	-14	49,108	-0.03%
2023/06/21	1,001	9.01	1.9	9.01	9.01	999.1	48,729	2.05%	大買/鉅額交易
2023/06/20	0	9.02	1	9.00	9.01	-1	48,524	0.00%
2023/06/19	0	0.00	10	9.01	9.01	-10	48,293	-0.02%
2023/06/16	70	8.86	0	0.00	9.04	70	48,090	0.15%
2023/06/15	61	9.00	101	8.97	8.98	-40	46,600	-0.09%	大賣/
2023/06/14	18.2	9.04	93	9.02	9.04	-74.8	46,331	-0.16%
2023/06/13	36.9	9.16	1	9.12	9.10	35.9	46,407	0.08%
2023/06/12	213	9.30	26	9.32	9.29	187	45,455	0.41%	大買/鉅額交易
2023/06/09	322.1	9.17	9	9.06	8.96	313.1	42,198	0.74%	大買/鉅額交易
2023/06/08	1	9.10	0	0.00	9.11	1	41,306	0.00%
2023/06/07	309	9.10	56	9.14	9.22	253	40,824	0.62%	大買/鉅額交易
2023/06/06	6	9.11	8.1	9.09	9.03	-2.1	39,210	-0.01%
2023/06/05	327	9.01	54.2	9.07	9.14	272.8	37,597	0.73%	大買/鉅額交易
2023/06/02	3	8.51	0	0.00	8.55	3	33,128	0.01%
2023/06/01	13	8.51	0	0.00	8.50	13	32,895	0.04%
2023/05/31	0	8.64	1	8.64	8.62	-1	32,302	0.00%
2023/05/30	6	8.58	1	8.62	8.58	5	31,563	0.02%
2023/05/29	2	8.56	5	8.57	8.63	-3	31,641	-0.01%
2023/05/26	1	8.39	1	8.45	8.42	0	31,467	0.00%
2023/05/25	2	8.47	2.5	8.50	8.45	-0.5	31,133	0.00%
2023/05/24	22	8.54	0.7	8.56	8.56	21.3	30,982	0.07%
2023/05/23	4	8.60	0	0.00	8.60	4	30,593	0.01%
2023/05/22	3	8.66	2	8.64	8.67	1	30,436	0.00%
2023/05/19	0	0.00	8	8.63	8.66	-8	30,099	-0.03%
2023/05/18	0.2	8.61	131	8.59	8.65	-130.8	29,542	-0.44%	大賣/鉅額交易
2023/05/17	2	8.44	11.2	8.46	8.50	-9.2	28,265	-0.03%
2023/05/16	156	8.41	0.2	8.37	8.39	155.8	27,703	0.56%	大買/鉅額交易
2023/05/15	0	0.00	7	8.25	8.25	-7	27,519	-0.03%
2023/05/12	23.1	8.22	2	8.20	8.20	21.1	27,545	0.08%
2023/05/11	0.1	8.47	15.8	8.44	8.47	-15.7	26,682	-0.06%
2023/05/10	5	8.49	0	0.00	8.52	5	26,708	0.02%
2023/05/08	5.2	8.40	10	8.40	8.42	-4.8	26,776	-0.02%
2023/05/05	0	0.00	5	8.43	8.44	-5	27,063	-0.02%
2023/05/04	1	8.39	5	8.37	8.42	-4	27,504	-0.01%
2023/05/03	1	8.40	0	0.00	8.42	1	27,612	0.00%
2023/04/28	2	8.34	0	0.00	8.38	2	28,512	0.01%
2023/04/27	3	8.32	21	8.35	8.35	-18	28,665	-0.06%
2023/04/26	5	8.37	0	0.00	8.39	5	28,737	0.02%
2023/04/25	4.3	8.40	10	8.39	8.40	-5.7	28,834	-0.02%
2023/04/24	0	0.00	7	8.45	8.48	-7	28,905	-0.02%
2023/04/21	5	8.41	0	0.00	8.38	5	29,386	0.02%
2023/04/20	5	8.45	1	8.48	8.46	4	29,297	0.01%
2023/04/18	11	8.56	2	8.54	8.52	9	29,505	0.03%
2023/04/17	3	8.55	0	0.00	8.57	3	29,678	0.01%
2023/04/14	21	8.55	0.2	8.57	8.58	20.8	29,507	0.07%
2023/04/10	112	8.53	1.6	8.52	8.52	110.4	29,307	0.38%	大買/鉅額交易
2023/04/07	0.1	8.50	2	8.49	8.50	-1.9	29,289	-0.01%
2023/04/06	0	8.43	0	0.00	8.46	0	29,034	0.00%
2023/03/31	0	0.00	1	8.43	8.42	-1	28,774	0.00%
2023/03/30	0.5	8.40	13	8.42	8.43	-12.5	28,565	-0.04%
2023/03/29	0	0.00	3	8.40	8.42	-3	28,231	-0.01%
2023/03/24	0	0.00	2	8.30	8.30	-2	28,113	-0.01%
2023/03/22	15	8.23	20	8.23	8.26	-5	28,043	-0.02%
2023/03/21	0	8.03	7	8.15	8.15	-7	28,106	-0.02%
2023/03/20	10	7.99	0	0.00	7.99	10	27,804	0.04%
2023/03/17	33	8.07	4.3	8.07	8.02	28.7	27,441	0.10%
2023/03/16	5.1	8.01	20	8.03	8.01	-14.9	26,704	-0.06%
2023/03/15	21	8.17	0	0.00	8.17	21	25,834	0.08%
2023/03/14	49	8.23	0	0.00	8.22	49	25,259	0.19%
2023/03/13	63.3	8.39	0	0.00	8.40	63.3	24,627	0.26%
2023/03/10	12	8.60	3	8.55	8.54	9	24,004	0.04%
2023/03/09	2	8.70	0	0.00	8.70	2	23,518	0.01%
2023/03/08	0	0.00	10.2	8.73	8.74	-10.2	24,187	-0.04%
2023/03/07	10	8.75	16	8.76	8.77	-6	24,699	-0.02%
2023/03/06	2	8.73	8	8.71	8.73	-6	24,897	-0.02%
2023/03/02	0	0.00	17	8.73	8.71	-17	25,186	-0.07%
2023/03/01	10.1	8.76	5	8.76	8.75	5.1	25,431	0.02%
2023/02/23	2	8.78	0	0.00	8.76	2	24,640	0.01%
2023/02/22	2	8.74	4	8.73	8.75	-2	24,757	-0.01%
2023/02/21	0	0.00	10	8.78	8.79	-10	24,864	-0.04%
2023/02/20	5	8.79	2	8.81	8.82	3	25,293	0.01%
2023/02/17	1	8.75	0	0.00	8.75	1	25,642	0.00%
2023/02/16	0.1	8.71	17	8.72	8.70	-16.9	26,130	-0.06%
2023/02/15	0	0.00	10	8.71	8.71	-10	27,066	-0.04%
2023/02/14	0	0.00	16	8.70	8.71	-16	27,184	-0.06%
2023/02/13	12	8.63	6	8.64	8.62	6	27,484	0.02%
2023/02/10	3	8.67	0	8.67	8.66	3	27,497	0.01%
2023/02/09	10	8.72	0	0.00	8.72	10	27,312	0.04%
2023/02/08	3	8.76	0	0.00	8.75	3	27,351	0.01%
2023/02/06	2	8.78	46.9	8.76	8.75	-44.9	26,965	-0.17%
2023/02/03	0	0.00	0.6	8.83	8.83	-0.6	26,877	0.00%
2023/02/02	1	8.97	3	8.96	8.95	-2	26,606	-0.01%
2023/02/01	0	0.00	5	9.00	8.99	-5	26,265	-0.02%
2023/01/31	0	0.00	3	9.01	8.99	-3	26,286	-0.01%
2023/01/30	2	8.99	10	8.99	9.04	-8	26,180	-0.03%
2023/01/17	0	0.00	8.1	8.93	8.97	-8.1	25,676	-0.03%
2023/01/16	3	8.90	9	8.95	8.91	-6	25,638	-0.02%
2023/01/13	0	0.00	10	8.90	8.90	-10	25,597	-0.04%
2023/01/12	0	0.00	15	8.83	8.82	-15	25,834	-0.06%
2023/01/11	0	0.00	52	8.84	8.81	-52	25,862	-0.20%
2023/01/06	0	0.00	0.2	8.88	8.88	-0.2	25,868	0.00%
2023/01/05	2	8.88	0	0.00	8.88	2	26,538	0.01%
2023/01/04	2	8.79	0	0.00	8.80	2	26,509	0.01%
2023/01/03	5	8.75	3	8.71	8.80	2	26,840	0.01%
2022/12/30	7	8.80	0	0.00	8.77	7	26,879	0.03%
2022/12/29	5	8.74	0	0.00	8.78	5	26,743	0.02%
2022/12/28	2	8.78	0	0.00	8.75	2	26,838	0.01%
2022/12/27	2	8.79	0	0.00	8.78	2	26,995	0.01%
2022/12/23	30	8.71	1	8.73	8.75	29	27,817	0.10%
2022/12/20	0	0.00	49	8.77	8.74	-49	29,426	-0.17%
2022/12/19	0	0.00	20	8.80	8.80	-20	29,858	-0.07%
2022/12/15	28	8.69	0	0.00	8.74	28	29,798	0.09%
2022/12/13	30	8.67	1	8.64	8.64	29	29,838	0.10%
2022/12/12	0.1	8.65	0	0.00	8.67	0.1	29,742	0.00%
2022/12/09	0	0.00	2	8.68	8.71	-2	30,216	-0.01%
2022/12/08	3	8.71	110	8.70	8.70	-107	30,335	-0.35%	大賣/鉅額交易
2022/12/07	30	8.80	0	0.00	8.77	30	30,453	0.10%
2022/12/06	0.1	8.77	0	0.00	8.77	0.1	30,445	0.00%
2022/12/05	0.7	8.86	5	8.88	8.84	-4.4	30,549	-0.01%
2022/12/02	0	0.00	32	8.88	8.86	-32	30,806	-0.10%
2022/12/01	22	8.92	0	0.00	8.90	22	31,231	0.07%
2022/11/30	1	8.83	1	8.82	8.91	0	31,044	0.00%
2022/11/29	2.2	8.81	0	0.00	8.85	2.2	30,398	0.01%
2022/11/28	0	0.00	2,005	8.71	8.73	-2,005	30,087	-6.66%	大賣/鉅額交易
2022/11/25	2	8.70	0	0.00	8.71	2	30,592	0.01%
2022/11/24	5	8.71	802.1	8.72	8.73	-797.1	31,224	-2.55%	大賣/鉅額交易
2022/11/23	0	0.00	1,301	8.67	8.71	-1,301	31,255	-4.16%	大賣/鉅額交易
2022/11/22	2	8.57	2	8.57	8.61	0	31,224	0.00%
2022/11/21	0.2	8.54	37	8.55	8.57	-36.8	31,386	-0.12%
2022/11/18	0	0.00	12	8.53	8.54	-12	31,418	-0.04%
2022/11/17	2.5	8.48	0	0.00	8.50	2.5	31,376	0.01%
2022/11/16	0.5	8.58	14	8.59	8.51	-13.5	31,344	-0.04%
2022/11/14	8.3	8.58	12	8.60	8.60	-3.7	30,721	-0.01%
2022/11/11	0	0.00	206	8.45	8.53	-206	30,284	-0.68%	大賣/鉅額交易
2022/11/10	1	8.26	450	8.27	8.30	-449	29,659	-1.51%	大賣/鉅額交易
2022/11/09	13	8.27	8	8.27	8.30	5	29,578	0.02%
2022/11/08	0.1	8.24	81	8.25	8.28	-80.9	29,451	-0.27%
2022/11/07	15	8.16	2	8.17	8.20	13	29,489	0.04%
2022/11/04	0	8.08	0	0.00	8.12	0	30,128	0.00%
2022/11/03	1	8.03	0	0.00	8.04	1	30,322	0.00%
2022/11/02	13.1	8.15	0	0.00	8.12	13.1	30,744	0.04%
2022/11/01	30.4	8.08	0	0.00	8.12	30.4	30,904	0.10%
2022/10/31	10	8.08	0	0.00	8.00	10	31,061	0.03%
2022/10/28	0	0.00	2	8.07	8.05	-2	31,076	-0.01%
2022/10/27	1	8.05	2	8.05	8.02	-1	31,230	0.00%
2022/10/26	0	0.00	9.5	8.01	8.01	-9.5	31,279	-0.03%
2022/10/25	6	7.90	6	7.91	7.95	0	31,326	0.00%
2022/10/24	3	7.98	0	0.00	7.91	3	31,419	0.01%
2022/10/21	22	7.93	0	0.00	7.99	22	31,392	0.07%
2022/10/20	6	7.79	3	7.98	8.07	3	31,800	0.01%
2022/10/19	3	7.92	2	7.96	7.93	1	31,462	0.00%
2022/10/18	5	7.90	0	0.00	7.97	5	31,353	0.02%
2022/10/17	100.9	7.83	0	0.00	7.88	100.9	31,337	0.32%
2022/10/14	31.1	8.02	0	0.00	8.00	31.1	31,307	0.10%
2022/10/13	202.5	8.02	35	8.00	7.96	167.5	31,567	0.53%	大買/鉅額交易
2022/10/12	102.3	8.08	2	8.15	8.15	100.3	30,983	0.32%	大買/
2022/10/11	5	8.15	0	0.00	8.14	5	31,010	0.02%
2022/10/06	11	8.28	1	8.27	8.30	10	31,046	0.03%
2022/10/04	25	8.14	1	8.14	8.12	24	31,878	0.08%
2022/10/03	102	8.10	0	0.00	8.09	102	31,750	0.32%	大買/鉅額交易
2022/09/30	204	8.19	2	8.20	8.21	202	31,715	0.64%	大買/鉅額交易
2022/09/29	12.1	8.22	10	8.25	8.30	2.1	31,721	0.01%
2022/09/28	1.3	8.20	0	0.00	8.12	1.3	31,491	0.00%
2022/09/27	4.3	8.30	5.1	8.30	8.29	-0.8	31,327	0.00%
2022/09/26	3	8.39	0	0.00	8.34	3	31,649	0.01%
2022/09/23	0	0.00	6	8.50	8.51	-6	32,115	-0.02%
2022/09/22	1	8.48	5	8.47	8.48	-4	32,663	-0.01%
2022/09/20	5	8.63	1	8.64	8.69	4	33,538	0.01%
2022/09/19	12	8.73	11	8.75	8.70	1	34,485	0.00%
2022/09/16	1.5	8.68	0	0.00	8.69	1.5	34,704	0.00%
2022/09/15	10	8.62	0	0.00	8.60	10	34,622	0.03%
2022/09/14	0.7	8.61	0	0.00	8.57	0.7	34,857	0.00%
2022/09/12	1	8.64	4	8.67	8.69	-3	36,213	-0.01%
2022/09/08	0	0.00	1	8.49	8.57	-1	37,092	0.00%
2022/09/07	13	8.41	25	8.45	8.38	-12	37,618	-0.03%
2022/09/06	12	8.51	0	0.00	8.51	12	37,689	0.03%
2022/09/05	6	8.52	0	0.00	8.51	6	38,016	0.02%
2022/09/01	7.7	8.62	0	0.00	8.61	7.7	39,236	0.02%
2022/08/31	2.3	8.77	20	8.77	8.79	-17.7	38,841	-0.05%
2022/08/30	10.1	8.85	20	8.86	8.83	-9.9	39,461	-0.03%
2022/08/29	5.1	8.90	10	8.87	8.88	-4.9	42,649	-0.01%
2022/08/26	1	9.00	0	0.00	9.01	1	47,918	0.00%
2022/08/25	0	0.00	2	8.95	8.93	-2	48,114	0.00%
2022/08/24	0	0.00	10	8.88	8.88	-10	48,512	-0.02%
2022/08/23	1	8.93	0	0.00	8.91	1	49,112	0.00%
2022/08/22	8	9.02	2	9.02	9.00	6	50,360	0.01%
2022/08/17	0	0.00	1,011	9.03	9.04	-1,011	53,463	-1.89%	大賣/鉅額交易
2022/08/16	0	0.00	4	8.94	8.95	-4	53,651	-0.01%
2022/08/15	3	8.94	6	8.93	8.95	-3	54,233	-0.01%
2022/08/12	2	8.96	4	8.95	8.97	-2	54,512	0.00%
2022/08/11	38.3	8.94	23	8.87	8.99	15.3	54,772	0.03%
2022/08/10	0	0.00	1	8.71	8.80	-1	55,062	0.00%
2022/08/09	11	8.70	0	0.00	8.73	11	55,541	0.02%
2022/08/08	0	0.00	20	8.60	8.61	-20	56,466	-0.04%
2022/08/05	15	8.56	0	0.00	8.59	15	56,981	0.03%
2022/08/04	2	8.48	0	0.00	8.49	2	58,067	0.00%
2022/08/02	2.6	8.52	2	8.50	8.51	0.6	59,781	0.00%
2022/08/01	0	0.00	2	8.61	8.65	-2	61,675	0.00%
2022/07/29	0	0.00	1	8.55	8.55	-1	62,617	0.00%
2022/07/27	2	8.42	20	8.43	8.42	-18	65,552	-0.03%
2022/07/26	6.1	8.52	0.1	8.53	8.52	6	65,626	0.01%
2022/07/25	0	0.00	8	8.50	8.49	-8	66,490	-0.01%
2022/07/22	10	8.49	0	0.00	8.47	10	68,067	0.01%
2022/07/21	4.1	8.36	15	8.39	8.46	-10.9	69,959	-0.02%
2022/07/20	5	8.57	34	8.57	8.46	-29	70,382	-0.04%
2022/07/19	2	8.48	14	8.50	8.52	-12	70,859	-0.02%
2022/07/18	11	8.39	0	0.00	8.47	11	72,872	0.02%
2022/07/15	6.1	8.36	5	8.34	8.33	1.1	74,374	0.00%
2022/07/14	0.2	8.44	1	8.46	8.49	-0.8	79,413	0.00%
2022/07/13	3	8.40	32	8.41	8.43	-29	79,976	-0.04%
2022/07/12	3	8.25	0	0.00	8.20	3	80,388	0.00%
2022/07/11	1,130	8.45	0	0.00	8.45	1,130	80,410	1.41%	大買/鉅額交易
2022/07/08	21	8.58	20	8.52	8.51	1	81,294	0.00%
2022/07/07	15	8.49	11	8.42	8.51	4	81,778	0.00%
2022/07/06	0	0.00	15	8.41	8.43	-15	82,277	-0.02%
2022/07/05	32	8.49	16	8.50	8.52	16	83,653	0.02%
2022/07/04	16.3	8.44	0	0.00	8.33	16.3	84,107	0.02%
2022/07/01	4.1	8.58	0	0.00	8.50	4.1	86,184	0.00%
2022/06/30	4	8.83	23	8.81	8.76	-19	87,110	-0.02%
2022/06/29	0	0.00	3	8.86	8.90	-3	90,879	0.00%
2022/06/28	39	8.89	0	0.00	8.92	39	92,317	0.04%
2022/06/27	20	9.25	32	9.24	9.23	-12	91,803	-0.01%
2022/06/24	0	0.00	8	9.17	9.17	-8	91,209	-0.01%
2022/06/23	12	9.07	15	9.10	9.07	-3	91,297	0.00%
2022/06/22	6	9.15	2	9.15	9.10	4	91,643	0.00%
2022/06/21	21	9.07	15	9.12	9.14	6	91,689	0.01%
2022/06/20	63	9.06	22	9.07	8.94	41	92,378	0.04%
2022/06/17	25	9.05	0	0.00	9.07	25	91,737	0.03%
2022/06/16	9	9.26	2	9.22	9.10	7	91,466	0.01%
2022/06/15	12	9.19	10	9.21	9.18	2	92,698	0.00%
2022/06/14	9	9.19	0	0.00	9.22	9	93,094	0.01%
2022/06/13	53	9.20	0	0.00	9.16	53	93,345	0.06%
2022/06/10	38	9.35	5	9.37	9.38	33	93,130	0.04%
2022/06/09	14	9.60	0	0.00	9.61	14	92,708	0.02%
2022/06/08	14	9.62	18	9.56	9.55	-4	93,020	0.00%
2022/06/07	31	9.67	6	9.70	9.61	25	92,692	0.03%
2022/06/06	83	9.68	60	9.74	9.87	23	90,564	0.03%
2022/06/01	22	9.24	2	9.24	9.21	20	89,855	0.02%
2022/05/31	3	9.24	0	0.00	9.27	3	90,894	0.00%
2022/05/30	3.4	9.11	39	9.15	9.26	-35.6	91,438	-0.04%
2022/05/27	23	8.91	6	8.94	8.95	17	92,655	0.02%
2022/05/26	7	8.81	0	0.00	8.78	7	95,550	0.01%
2022/05/25	25	8.74	1	8.80	8.76	24	96,315	0.02%
2022/05/24	5	8.94	1	8.99	8.89	4	96,368	0.00%
2022/05/23	2	8.90	0	0.00	8.92	2	96,608	0.00%
2022/05/20	5.2	9.01	0	0.00	8.98	5.2	99,019	0.01%
2022/05/19	15.4	9.00	10	8.99	8.98	5.4	100,088	0.01%
2022/05/18	42	9.12	13	9.10	9.13	29	105,301	0.03%
2022/05/17	27.3	8.91	1	8.93	8.90	26.3	105,733	0.02%
2022/05/16	17	8.87	96	8.88	8.85	-79	105,524	-0.07%
2022/05/13	32	8.97	0	0.00	9.00	32	104,882	0.03%
2022/05/12	40	8.97	13	8.96	8.90	27	105,292	0.03%
2022/05/11	12.5	9.10	7	9.14	9.08	5.5	104,676	0.01%
2022/05/10	17	9.15	42	9.08	9.18	-25	104,444	-0.02%
2022/05/09	27.1	9.16	28	9.12	9.09	-0.9	103,961	0.00%
2022/05/06	48.5	9.47	7	9.50	9.47	41.5	103,018	0.04%
2022/05/05	13	9.68	0	0.00	9.61	13	103,451	0.01%
2022/05/04	33	9.66	20	9.68	9.62	13	103,327	0.01%
2022/05/03	27	9.77	0	0.00	9.75	27	102,977	0.03%
2022/04/29	28.5	9.87	1	9.93	9.83	27.5	104,036	0.03%
2022/04/28	25	9.70	57	9.70	9.76	-32	105,207	-0.03%
2022/04/27	22	9.79	3	9.74	9.77	19	104,920	0.02%
2022/04/26	28	10.00	12	9.99	9.98	16	106,171	0.02%
2022/04/25	564	10.04	50	10.00	10.00	514	107,994	0.48%	大買/鉅額交易
2022/04/22	77	10.08	1	10.10	10.10	76	109,298	0.07%
2022/04/21	62	10.04	50	10.04	10.05	12	114,516	0.01%
2022/04/20	290	10.04	117	10.05	10.15	173	122,219	0.14%	大買/大賣/鉅額交易
2022/04/19	21.1	10.40	503	10.45	10.35	-481.9	121,474	-0.40%	大賣/鉅額交易
2022/04/18	7	10.37	0	0.00	10.30	7	124,123	0.01%
2022/04/15	53	10.55	63	10.57	10.55	-10	124,016	-0.01%
2022/04/14	5	10.71	0	0.00	10.65	5	124,626	0.00%
2022/04/13	19	10.90	1	10.95	10.90	18	124,375	0.01%
2022/04/12	2.5	10.81	70	10.87	10.80	-67.5	123,930	-0.05%
2022/04/11	46.1	11.01	13	11.12	10.95	33.1	123,577	0.03%
2022/04/08	31	11.08	3	11.10	11.15	28	122,956	0.02%
2022/04/07	38	11.11	48	11.18	11.00	-10	122,933	-0.01%
2022/04/06	50	11.29	59	11.30	11.30	-9	122,221	-0.01%
2022/04/01	190	11.22	60	11.27	11.25	130	121,582	0.11%	大買/鉅額交易
2022/03/31	52	10.80	7.2	10.88	10.80	44.8	117,693	0.04%
2022/03/30	5	10.80	73.4	10.80	10.75	-68.4	117,652	-0.06%
2022/03/29	2	10.65	0	0.00	10.60	2	117,127	0.00%
2022/03/28	6.1	10.53	45	10.53	10.70	-38.9	116,788	-0.03%
2022/03/25	2	10.65	65	10.81	10.65	-63	116,361	-0.05%
2022/03/24	9	10.82	33	10.82	10.85	-24	116,053	-0.02%
2022/03/23	63	10.80	8	10.75	10.90	55	116,385	0.05%
2022/03/22	1	10.55	15	10.60	10.60	-14	115,391	-0.01%
2022/03/21	38	10.67	0	0.00	10.65	38	115,277	0.03%
2022/03/18	28	10.46	27	10.45	10.60	1	115,180	0.00%
2022/03/17	90	10.35	22	10.35	10.35	68	113,891	0.06%
2022/03/16	5	10.15	4	10.20	10.20	1	113,947	0.00%
2022/03/15	13	10.06	5	10.10	10.10	8	113,698	0.01%
2022/03/14	33	10.05	0	0.00	10.05	33	114,022	0.03%
2022/03/11	35	10.00	40	10.06	10.05	-5	114,637	0.00%
2022/03/10	7.2	10.07	52	10.04	10.15	-44.8	114,711	-0.04%
2022/03/09	45	9.93	3	9.89	9.87	42	114,387	0.04%
2022/03/08	52	9.93	83	9.91	9.86	-31	114,269	-0.03%
2022/03/07	61.1	10.01	92	10.03	10.00	-30.9	113,942	-0.03%
2022/03/04	25	10.61	40	10.60	10.55	-15	111,921	-0.01%
2022/03/03	32	10.80	4	10.80	10.80	28	112,655	0.02%
2022/03/02	23	10.68	201.3	10.65	10.70	-178.3	114,544	-0.16%	大賣/鉅額交易
2022/03/01	11	10.88	34	10.94	10.95	-23	113,290	-0.02%
2022/02/25	8	11.18	41.5	11.15	11.25	-33.5	112,253	-0.03%
2022/02/24	54	11.26	72	11.14	11.20	-18	112,356	-0.02%
2022/02/23	22	11.45	14	11.39	11.45	8	112,804	0.01%
2022/02/22	52	11.49	5	11.40	11.45	47	116,142	0.04%
2022/02/21	59	11.74	11	11.77	11.75	48	121,623	0.04%
2022/02/18	78	11.79	370	11.69	11.90	-292	126,751	-0.23%	大賣/鉅額交易
2022/02/17	50	11.45	8	11.50	11.55	42	121,835	0.03%
2022/02/16	40	11.32	3	11.35	11.35	37	121,729	0.03%
2022/02/15	10	11.33	11	11.29	11.25	-1	122,904	0.00%
2022/02/14	18	11.30	62	11.28	11.30	-44	122,691	-0.04%
2022/02/11	5	11.40	48.5	11.45	11.50	-43.5	122,022	-0.04%
2022/02/10	7	11.39	0.1	11.40	11.40	6.9	121,802	0.01%
2022/02/09	30	11.41	6.9	11.36	11.40	23.1	121,704	0.02%
2022/02/08	176	11.45	13	11.43	11.40	163	121,333	0.13%	大買/鉅額交易
2022/02/07	87	11.28	23.2	11.29	11.40	63.8	120,173	0.05%
2022/01/26	66	11.05	35	11.04	11.05	31	118,572	0.03%
2022/01/25	74.1	10.97	21	10.88	10.95	53.1	117,849	0.05%
2022/01/24	12	11.00	126.5	10.97	11.10	-114.5	116,397	-0.10%	大賣/鉅額交易
2022/01/21	153	11.27	7.3	11.33	11.20	145.7	115,376	0.13%	大買/鉅額交易
2022/01/20	6	11.49	45	11.44	11.50	-39	113,458	-0.03%
2022/01/19	125.2	11.64	94.6	11.59	11.55	30.6	112,500	0.03%	大買/
2022/01/18	95	11.78	199	11.89	11.85	-104	109,667	-0.09%	大賣/鉅額交易
2022/01/17	81	11.68	86.1	11.77	11.70	-5.1	107,383	0.00%
2022/01/14	316	11.87	359	11.90	11.80	-43	105,825	-0.04%	大買/大賣/
2022/01/13	181.2	11.84	262	11.86	11.95	-80.8	100,023	-0.08%	大買/大賣/
2022/01/12	67.1	11.36	131	11.37	11.35	-63.9	91,373	-0.07%	大賣/
2022/01/11	35	11.07	21	11.00	11.10	14	87,740	0.02%
2022/01/10	10	10.92	10	10.95	10.95	0	87,444	0.00%
2022/01/07	5	10.95	36.4	10.98	10.90	-31.4	88,361	-0.04%
2022/01/06	1	10.80	0	0.00	10.80	1	87,698	0.00%
2022/01/05	0.9	10.84	2	10.85	10.90	-1.1	87,029	0.00%
2022/01/04	3	10.82	30	10.80	10.85	-27	87,061	-0.03%
2022/01/03	50	10.82	36.2	10.87	10.80	13.8	87,189	0.02%
2021/12/30	54	11.05	1	11.15	11.05	53	86,491	0.06%
2021/12/29	56	11.03	57.1	11.07	11.10	-1.1	85,836	0.00%
2021/12/28	28	10.87	85	10.82	10.90	-57	84,314	-0.07%
2021/12/27	3	10.68	5.4	10.66	10.65	-2.4	83,427	0.00%
2021/12/24	55	10.73	7	10.74	10.70	48	83,679	0.06%
2021/12/23	4	10.55	5	10.55	10.60	-1	82,369	0.00%
2021/12/22	1.1	10.55	22	10.50	10.50	-20.9	82,978	-0.03%
2021/12/21	0	0.00	10	10.55	10.55	-10	82,935	-0.01%
2021/12/20	59	10.52	0	0.00	10.55	59	83,009	0.07%
2021/12/17	5	10.67	10	10.65	10.60	-5	82,833	-0.01%
2021/12/16	62	10.54	1	10.50	10.50	61	82,471	0.07%
2021/12/15	40	10.45	0.2	10.50	10.45	39.8	83,723	0.05%
2021/12/14	33.1	10.45	50	10.50	10.45	-17	84,231	-0.02%
2021/12/13	6	10.68	0	0.00	10.60	6	84,470	0.01%
2021/12/10	3	10.67	52	10.70	10.65	-49	84,512	-0.06%
2021/12/09	0	0.00	10	10.84	10.85	-10	83,952	-0.01%
2021/12/08	9	10.79	6	10.84	10.80	3	84,299	0.00%
2021/12/07	23	10.73	7	10.71	10.80	16	84,447	0.02%
2021/12/06	0.2	10.55	8	10.63	10.60	-7.8	83,682	-0.01%
2021/12/03	85	10.53	8	10.57	10.55	77	83,380	0.09%
2021/12/02	71	10.50	22	10.45	10.45	49	82,816	0.06%
2021/12/01	42.1	10.55	25	10.60	10.65	17.1	81,790	0.02%
2021/11/30	64	10.67	2	10.65	10.55	62	80,510	0.08%
2021/11/29	10	10.67	94	10.64	10.65	-84	80,154	-0.10%
2021/11/26	85	11.03	38	11.03	10.85	47	78,434	0.06%
2021/11/25	16	11.28	0	0.00	11.30	16	76,979	0.02%
2021/11/24	33	11.57	24	11.53	11.40	9	78,372	0.01%
2021/11/23	34	11.29	4.5	11.26	11.25	29.5	77,058	0.04%
2021/11/22	69.5	11.33	7	11.44	11.40	62.5	76,083	0.08%
2021/11/19	36	11.27	84	11.28	11.25	-48	75,927	-0.06%
2021/11/18	61	11.34	300.6	11.32	11.55	-239.6	72,242	-0.33%	大賣/鉅額交易
2021/11/17	142	10.62	123.8	10.50	10.85	18.2	63,998	0.03%	大買/大賣/
2021/11/16	2	10.15	0	0.00	10.15	2	57,933	0.00%
2021/11/15	15	10.10	51	10.06	10.10	-36	57,660	-0.06%
2021/11/12	5.1	9.89	11	9.98	10.00	-5.9	56,650	-0.01%
2021/11/11	6	9.83	10	9.86	9.88	-4	55,575	-0.01%
2021/11/10	1	9.83	21	9.84	9.86	-20	56,297	-0.04%
2021/11/09	1	9.83	6	9.86	9.88	-5	56,240	-0.01%
2021/11/08	0.1	9.81	13.6	9.80	9.83	-13.5	55,968	-0.02%
2021/11/05	3	9.70	2.1	9.69	9.73	0.9	56,313	0.00%
2021/11/04	2	9.75	3	9.77	9.74	-1	56,324	0.00%
2021/11/03	2	9.75	0	0.00	9.76	2	56,921	0.00%
2021/11/02	22	9.78	3	9.72	9.74	19	57,185	0.03%
2021/11/01	23	9.77	38.2	9.75	9.77	-15.2	57,074	-0.03%
2021/10/29	3	9.79	0	0.00	9.81	3	56,846	0.01%
2021/10/28	0.7	9.89	17	9.89	9.87	-16.3	56,623	-0.03%
2021/10/27	0	0.00	1	9.90	9.90	-1	56,701	0.00%
2021/10/26	0	0.00	5	9.90	9.92	-5	57,272	-0.01%
2021/10/25	23.1	9.86	7	9.87	9.88	16.1	58,226	0.03%
2021/10/22	2	9.82	0	0.00	9.83	2	59,234	0.00%
2021/10/21	1	9.96	5	9.94	9.91	-4	59,647	-0.01%
2021/10/20	1	9.86	0	0.00	9.87	1	59,855	0.00%
2021/10/19	7	9.82	6	9.84	9.80	1	59,675	0.00%
2021/10/18	15	9.84	80	9.76	9.81	-65	59,479	-0.11%
2021/10/15	5	9.54	35	9.53	9.57	-30	57,657	-0.05%
2021/10/14	10	9.40	7	9.39	9.43	3	57,196	0.01%
2021/10/13	0	0.00	9	9.34	9.32	-9	58,117	-0.02%
2021/10/12	2	9.28	54	9.30	9.35	-52	60,455	-0.09%
2021/10/08	0	0.00	14	9.38	9.35	-14	60,731	-0.02%
2021/10/07	0	0.00	2	9.30	9.29	-2	60,611	0.00%
2021/10/06	1.4	9.21	0	0.00	9.21	1.4	60,772	0.00%
2021/10/05	5	9.12	1	9.17	9.18	4	62,256	0.01%
2021/10/04	3	9.20	13	9.18	9.18	-10	62,483	-0.02%
2021/10/01	12.5	9.22	2	9.20	9.22	10.5	62,810	0.02%
2021/09/30	2	9.28	4	9.31	9.31	-2	62,355	0.00%
2021/09/29	6	9.29	0	0.00	9.29	6	62,379	0.01%
2021/09/28	0	0.00	30	9.33	9.39	-30	62,019	-0.05%
2021/09/27	5	9.38	209	9.41	9.42	-204	62,645	-0.33%	大賣/鉅額交易
2021/09/24	42	9.36	0	0.00	9.35	42	62,712	0.07%
2021/09/23	0	0.00	6	9.33	9.34	-6	62,615	-0.01%
2021/09/22	80.5	9.24	50	9.21	9.22	30.5	62,625	0.05%
2021/09/16	1	9.61	12	9.57	9.60	-11	60,848	-0.02%
2021/09/15	1	9.47	15	9.50	9.53	-14	59,966	-0.02%
2021/09/14	5	9.52	35	9.50	9.50	-30	59,646	-0.05%
2021/09/13	3	9.44	51.5	9.48	9.49	-48.5	59,775	-0.08%
2021/09/10	16	9.42	20	9.45	9.43	-4	60,072	-0.01%
2021/09/09	2.3	9.25	5	9.28	9.28	-2.7	59,395	0.00%
2021/09/08	4.5	9.25	5	9.28	9.28	-0.5	59,375	0.00%
2021/09/07	4	9.32	5	9.35	9.34	-1	59,285	0.00%
2021/09/06	6	9.39	7	9.39	9.35	-1	59,408	0.00%
2021/09/03	26	9.40	3	9.42	9.38	23	59,926	0.04%
2021/09/02	5.3	9.34	13	9.38	9.28	-7.7	59,924	-0.01%
2021/09/01	8.5	9.46	7	9.48	9.48	1.5	59,933	0.00%
2021/08/31	23.2	9.48	3.1	9.47	9.50	20.1	59,682	0.03%
2021/08/30	50	9.48	97.2	9.52	9.55	-47.2	58,545	-0.08%
2021/08/27	0.1	9.20	26.2	9.20	9.24	-26.2	56,522	-0.05%
2021/08/26	3	9.07	7	9.06	9.06	-4	55,880	-0.01%
2021/08/25	68.5	9.04	18	9.04	9.09	50.5	56,268	0.09%
2021/08/24	2	9.05	9	9.07	9.11	-7	54,597	-0.01%
2021/08/23	26	9.02	5	9.03	9.02	21	55,791	0.04%
2021/08/20	23.3	8.96	1	8.95	8.94	22.3	58,970	0.04%
2021/08/19	11	9.05	18	9.06	9.02	-7	59,406	-0.01%
2021/08/18	17	9.10	5	9.11	9.11	12	59,319	0.02%
2021/08/17	0	0.00	3	9.13	9.13	-3	59,786	-0.01%
2021/08/16	11	9.12	22.3	9.12	9.13	-11.3	59,801	-0.02%
2021/08/13	0.5	9.19	1	9.13	9.13	-0.5	59,403	0.00%
2021/08/12	3.1	9.19	11	9.20	9.19	-7.8	59,651	-0.01%
2021/08/11	15.1	9.15	45	9.15	9.17	-29.9	60,401	-0.05%
2021/08/10	8	9.12	3	9.12	9.12	5	60,990	0.01%
2021/08/09	12	9.14	2.2	9.11	9.11	9.8	62,696	0.02%
2021/08/06	112	9.20	1.1	9.19	9.19	110.9	63,090	0.18%	大買/鉅額交易
2021/08/05	1.1	9.23	0	0.00	9.25	1.1	64,394	0.00%
2021/08/04	11	9.22	5	9.20	9.26	6	67,927	0.01%
2021/08/03	7	9.19	10	9.20	9.20	-3	70,659	0.00%
2021/08/02	2.3	9.21	42	9.20	9.25	-39.7	72,652	-0.05%
2021/07/30	69	9.20	27	9.22	9.17	42	73,693	0.06%
2021/07/29	0	0.00	56	9.34	9.30	-56	73,940	-0.08%
2021/07/28	107	9.67	5	9.67	9.67	102	74,013	0.14%	大買/鉅額交易
2021/07/27	12	9.79	50	9.81	9.78	-38	75,523	-0.05%
2021/07/26	4	9.89	47	9.99	9.89	-43	75,941	-0.06%
2021/07/23	1	9.88	0	0.00	9.90	1	75,652	0.00%
2021/07/21	9	9.79	0	0.00	9.69	9	77,249	0.01%
2021/07/20	3	9.83	55	9.87	9.80	-52	79,602	-0.07%
2021/07/19	40	10.04	8	10.09	10.00	32	79,711	0.04%
2021/07/16	71.5	9.89	31	9.98	10.00	40.5	81,172	0.05%
2021/07/15	11	9.75	13	9.76	9.77	-2	81,136	0.00%
2021/07/14	5	9.69	0	0.00	9.65	5	83,226	0.01%
2021/07/13	1	9.81	4	9.73	9.68	-3	86,314	0.00%
2021/07/12	23	9.92	24	9.73	9.73	-1	86,508	0.00%
2021/07/09	23	9.58	12	9.60	9.63	11	85,676	0.01%
2021/07/08	32	9.60	127	9.55	9.57	-95	85,953	-0.11%	大賣/
2021/07/07	2	9.44	0	0.00	9.46	2	87,381	0.00%
2021/07/06	26	9.47	10	9.46	9.46	16	89,258	0.02%
2021/07/05	1	9.43	3	9.45	9.45	-2	89,891	0.00%
2021/07/02	3	9.45	15	9.42	9.43	-12	89,916	-0.01%
2021/07/01	23	9.50	25	9.51	9.52	-2	89,743	0.00%
2021/06/30	1	9.54	5	9.54	9.53	-4	90,094	0.00%
2021/06/29	2	9.52	10	9.53	9.51	-8	90,568	-0.01%
2021/06/28	20	9.63	0	0.00	9.62	20	91,183	0.02%
2021/06/25	1	9.62	12	9.60	9.58	-11	92,154	-0.01%
2021/06/24	6	9.54	1	9.57	9.55	5	94,138	0.01%
2021/06/23	12	9.51	30	9.50	9.53	-18	94,990	-0.02%
2021/06/22	54	9.43	1	9.47	9.39	53	94,946	0.06%
2021/06/21	44	9.38	0	0.00	9.34	44	94,715	0.05%
2021/06/18	4	9.53	10	9.52	9.55	-6	94,102	-0.01%
2021/06/17	5	9.53	0	0.00	9.58	5	94,218	0.01%
2021/06/16	22	9.56	1	9.56	9.58	21	95,621	0.02%
2021/06/15	3	9.56	15.1	9.55	9.56	-12.1	95,845	-0.01%
2021/06/11	20	9.61	0	0.00	9.59	20	96,394	0.02%
2021/06/10	0	0.00	3	9.72	9.73	-3	96,351	0.00%
2021/06/09	29	9.72	0	0.00	9.73	29	96,866	0.03%
2021/06/08	3.2	9.93	12.3	9.90	9.90	-9.1	96,755	-0.01%
2021/06/07	5	9.87	5	9.92	9.92	0	99,212	0.00%
2021/06/04	11	9.93	9	9.96	9.99	2	100,457	0.00%
2021/06/03	1	10.10	2	10.05	10.05	-1	102,241	0.00%
2021/06/02	1.2	9.98	35	10.01	10.05	-33.8	102,110	-0.03%
2021/06/01	2	9.97	13	10.00	10.00	-11	101,597	-0.01%
2021/05/31	13.5	10.02	41	10.06	10.05	-27.5	101,633	-0.03%
2021/05/28	12	9.76	169	9.70	9.93	-157	100,461	-0.16%	大賣/鉅額交易
2021/05/27	50	9.33	1	9.35	9.33	49	97,519	0.05%
2021/05/26	0	0.00	59	9.46	9.47	-59	97,918	-0.06%
2021/05/25	10	9.35	9	9.39	9.44	1	98,354	0.00%
2021/05/24	0	0.00	42	9.31	9.30	-42	98,215	-0.04%
2021/05/21	30	9.26	4	9.32	9.31	26	98,258	0.03%
2021/05/20	10	9.19	0	0.00	9.17	10	98,046	0.01%
2021/05/19	305	9.19	27	9.28	9.24	278	98,111	0.28%	大買/鉅額交易
2021/05/18	5	9.21	29	9.25	9.29	-24	97,993	-0.02%
2021/05/17	32.1	8.90	16	8.93	8.81	16.1	97,483	0.02%
2021/05/14	83	9.40	18	9.30	9.28	65	95,538	0.07%
2021/05/13	81.4	9.28	11.6	9.36	9.27	69.8	94,582	0.07%
2021/05/12	132.2	9.55	4	9.69	9.40	128.2	92,992	0.14%	大買/鉅額交易
2021/05/11	38.7	10.09	12	10.12	10.00	26.7	89,463	0.03%
2021/05/10	22	10.30	74	10.18	10.30	-52	86,668	-0.06%
2021/05/07	2	10.05	2	10.05	10.05	0	85,120	0.00%
2021/05/06	7	9.99	7	10.00	9.98	0	84,287	0.00%
2021/05/05	14	9.92	169	9.88	9.85	-155	83,213	-0.19%	大賣/鉅額交易
2021/05/04	105	9.72	20	9.82	9.68	85	81,905	0.10%	大買/
2021/05/03	36.1	10.16	79.5	10.22	10.00	-43.4	79,272	-0.05%
2021/04/29	1	10.10	405	10.03	10.10	-404	78,080	-0.52%	大賣/鉅額交易
2021/04/28	2	10.25	38	10.15	10.15	-36	77,001	-0.05%
2021/04/27	111.3	10.30	56.3	10.28	10.25	55	76,731	0.07%	大買/
2021/04/26	227.1	10.33	31	10.33	10.40	196.1	75,080	0.26%	大買/鉅額交易
2021/04/23	10	10.00	4	10.03	10.00	6	72,168	0.01%
2021/04/22	77	10.05	47	10.09	9.98	30	71,353	0.04%
2021/04/21	35	9.94	58.2	9.99	10.00	-23.2	68,511	-0.03%
2021/04/20	154	10.17	67	10.24	10.15	87	66,502	0.13%	大買/
2021/04/19	50	9.89	62.4	10.02	10.10	-12.4	64,511	-0.02%
2021/04/16	119	9.47	1	9.46	9.50	118	62,155	0.19%	大買/鉅額交易
2021/04/15	0.5	9.40	16	9.41	9.44	-15.5	62,566	-0.02%
2021/04/14	10	9.37	63	9.22	9.27	-53	62,395	-0.08%
2021/04/13	47	9.54	24	9.46	9.36	23	61,991	0.04%
2021/04/12	23.3	9.27	248	9.23	9.34	-224.7	60,401	-0.37%	大賣/鉅額交易
2021/04/09	224	9.11	71	9.14	9.09	153	58,929	0.26%	大買/鉅額交易
2021/04/08	0	0.00	1	8.99	9.00	-1	59,578	0.00%
2021/04/07	25	9.01	49	8.97	9.02	-24	61,741	-0.04%
2021/04/06	70	9.10	3	9.12	9.05	67	61,686	0.11%
2021/04/01	107	9.13	2	9.18	9.10	105	61,347	0.17%	大買/鉅額交易
2021/03/31	50	9.08	11	9.05	9.15	39	60,881	0.06%
2021/03/30	79.1	9.04	8	9.08	9.06	71.1	59,968	0.12%
2021/03/29	10	9.02	55	9.00	9.08	-45	58,889	-0.08%
2021/03/26	5	8.87	4	8.83	8.84	1	56,903	0.00%
2021/03/25	0	0.00	2	8.76	8.79	-2	56,151	0.00%
2021/03/24	8	8.73	0	0.00	8.71	8	55,816	0.01%
2021/03/23	14.1	8.70	0	0.00	8.70	14.1	55,571	0.03%
2021/03/22	1	8.62	1	8.69	8.69	0	55,282	0.00%
2021/03/19	12	8.65	9	8.66	8.63	3	55,307	0.01%
2021/03/18	20	8.76	0.2	8.80	8.76	19.8	54,000	0.04%
2021/03/17	23	8.79	4	8.80	8.80	19	54,124	0.04%
2021/03/16	10	8.91	70	8.87	8.90	-60	54,070	-0.11%
2021/03/15	25	8.90	7	8.94	8.92	18	53,958	0.03%
2021/03/12	23	8.83	10	8.84	8.85	13	54,847	0.02%
2021/03/11	62	8.92	77	8.89	8.84	-15	55,422	-0.03%
2021/03/10	34	8.74	18	8.74	8.76	16	53,354	0.03%
2021/03/09	22.4	8.47	80	8.56	8.67	-57.6	51,887	-0.11%
2021/03/08	2	8.33	0	0.00	8.34	2	49,699	0.00%
2021/03/05	103	8.27	0	0.00	8.26	103	49,596	0.21%	大買/鉅額交易
2021/03/04	2	8.30	2	8.33	8.31	0	50,366	0.00%
2021/03/03	54	8.36	0	8.36	8.36	54	50,328	0.11%
2021/03/02	1	8.32	0	0.00	8.31	1	49,985	0.00%
2021/02/26	265	8.32	0	0.00	8.29	265	49,742	0.53%	大買/鉅額交易
2021/02/25	2	8.42	5	8.39	8.44	-3	48,501	-0.01%
2021/02/24	64.3	8.36	52	8.30	8.29	12.3	47,987	0.03%
2021/02/23	3	8.34	5.6	8.33	8.34	-2.6	47,471	-0.01%
2021/02/22	2	8.30	3	8.31	8.27	-1	46,961	0.00%
2021/02/19	102	8.25	0	0.00	8.24	102	46,772	0.22%	大買/鉅額交易
2021/02/18	108	8.31	5	8.32	8.32	103	46,513	0.22%	大買/鉅額交易
2021/02/17	29	8.24	2	8.24	8.25	27	46,103	0.06%
2021/02/05	2	8.18	9	8.18	8.18	-7	45,567	-0.02%
2021/02/04	3	8.17	16	8.17	8.17	-13	46,245	-0.03%
2021/02/02	53	8.18	3	8.18	8.14	50	49,725	0.10%
2021/01/29	68	8.07	0	0.00	8.05	68	49,653	0.14%
2021/01/28	6	8.16	6	8.17	8.14	0	48,844	0.00%
2021/01/27	0	0.00	10	8.22	8.21	-10	48,340	-0.02%
2021/01/26	4	8.24	105	8.23	8.21	-101	48,367	-0.21%	大賣/鉅額交易
2021/01/22	1	8.26	15	8.25	8.23	-14	48,506	-0.03%
2021/01/21	11	8.36	0	0.00	8.30	11	48,312	0.02%
2021/01/20	1	8.43	0	0.00	8.30	1	48,062	0.00%
2021/01/19	3	8.48	0	0.00	8.49	3	47,207	0.01%
2021/01/18	5	8.44	52	8.48	8.48	-47	47,343	-0.10%
2021/01/15	21	8.60	10	8.68	8.55	11	46,811	0.02%
2021/01/14	15	8.68	2	8.67	8.65	13	46,385	0.03%
2021/01/13	1	8.69	10	8.67	8.66	-9	46,187	-0.02%
2021/01/12	4	8.66	0	0.00	8.61	4	45,875	0.01%
2021/01/11	13.2	8.85	2	8.82	8.74	11.2	45,172	0.02%
2021/01/08	18.4	8.82	14	8.78	8.84	4.4	44,067	0.01%
2021/01/07	16.1	8.69	6	8.70	8.66	10.1	43,172	0.02%
2021/01/06	5.2	8.73	2.7	8.76	8.64	2.5	42,593	0.01%
2021/01/05	4	8.70	13	8.79	8.77	-9	41,907	-0.02%
2021/01/04	14	8.75	3	8.71	8.70	11	41,518	0.03%
2020/12/31	67	8.83	18	8.85	8.81	49	40,910	0.12%
2020/12/30	46	8.81	77	8.71	8.87	-31	39,389	-0.08%
2020/12/29	4	8.55	0	0.00	8.56	4	37,276	0.01%
2020/12/25	0	0.00	2	8.53	8.52	-2	36,953	-0.01%
2020/12/24	53	8.48	10	8.49	8.48	43	36,928	0.12%
2020/12/23	0	0.00	5	8.41	8.41	-5	36,980	-0.01%
2020/12/22	103.4	8.50	0	0.00	8.43	103.4	37,283	0.28%	大買/鉅額交易
2020/12/21	6	8.44	0	0.00	8.49	6	38,007	0.02%
2020/12/18	2	8.45	17	8.45	8.44	-15	38,525	-0.04%
2020/12/17	5	8.44	0	0.00	8.46	5	39,326	0.01%
2020/12/16	0	0.00	5	8.42	8.44	-5	39,858	-0.01%
2020/12/15	2.5	8.40	0	0.00	8.36	2.5	41,017	0.01%
2020/12/14	26	8.49	2	8.50	8.46	24	41,016	0.06%
2020/12/11	0.6	8.46	0	0.00	8.46	0.6	41,826	0.00%
2020/12/10	20	8.47	27	8.49	8.46	-7	41,306	-0.02%
2020/12/09	18.9	8.49	6	8.48	8.56	12.9	40,849	0.03%
2020/12/08	62.3	8.54	10	8.53	8.51	52.3	41,420	0.13%
2020/12/07	24	8.74	3	8.73	8.76	21	42,219	0.05%
2020/12/04	1	8.66	0	0.00	8.66	1	41,675	0.00%
2020/12/03	4.7	8.59	0	0.00	8.60	4.7	41,313	0.01%
2020/12/02	7	8.60	17	8.61	8.61	-10	41,242	-0.02%
2020/12/01	6	8.61	0	0.00	8.62	6	41,250	0.01%
2020/11/30	60	8.63	3	8.72	8.59	57	41,229	0.14%
2020/11/27	8	8.70	0	0.00	8.69	8	40,270	0.02%
2020/11/24	25	8.65	0.5	8.60	8.62	24.5	40,685	0.06%
2020/11/23	10	8.63	8	8.64	8.66	2	40,777	0.00%
2020/11/20	0	0.00	155.7	8.57	8.58	-155.7	40,806	-0.38%	大賣/鉅額交易
2020/11/19	7	8.64	3	8.61	8.62	4	41,862	0.01%
2020/11/18	1	8.62	1	8.67	8.65	0	41,751	0.00%
2020/11/17	8	8.62	4.6	8.60	8.63	3.4	41,543	0.01%
2020/11/16	11	8.60	14	8.59	8.58	-3	41,672	-0.01%
2020/11/13	15	8.50	0	0.00	8.53	15	41,476	0.04%
2020/11/12	2	8.53	31	8.54	8.56	-29	41,318	-0.07%
2020/11/11	11	8.59	50.1	8.58	8.67	-39.1	40,600	-0.10%
2020/11/10	7	8.36	15	8.38	8.37	-8	38,459	-0.02%
2020/11/09	2	8.18	1	8.17	8.18	1	37,173	0.00%
2020/11/06	0	0.00	85	8.12	8.12	-85	37,185	-0.23%
2020/11/05	1	8.12	0	0.00	8.11	1	37,888	0.00%
2020/11/03	5	8.08	89.3	8.10	8.11	-84.3	39,911	-0.21%
2020/11/02	0	0.00	40	7.98	8.03	-40	40,070	-0.10%
2020/10/30	32	7.98	0	0.00	7.96	32	41,009	0.08%
2020/10/29	1	8.02	15	8.06	8.05	-14	41,397	-0.03%
2020/10/28	0.1	8.13	2	8.12	8.11	-1.9	41,991	0.00%
2020/10/27	6	8.16	7.6	8.13	8.15	-1.6	42,507	0.00%
2020/10/26	16.2	8.14	3	8.21	8.21	13.2	42,651	0.03%
2020/10/22	2	8.04	10	8.08	8.08	-8	43,081	-0.02%
2020/10/21	0.1	8.06	21.1	8.06	8.06	-21	43,421	-0.05%
2020/10/20	3	8.08	0	0.00	8.10	3	43,839	0.01%
2020/10/19	1	8.08	0	0.00	8.08	1	43,921	0.00%
2020/10/16	1.8	8.06	0	0.00	8.04	1.8	44,288	0.00%
2020/10/15	2	8.09	0	0.00	8.05	2	44,974	0.00%
2020/10/13	3	8.07	1	8.11	8.11	2	44,873	0.00%
2020/10/12	32	8.10	0	0.00	8.10	32	45,084	0.07%
2020/10/08	4	8.13	4	8.13	8.12	0	45,387	0.00%
2020/10/06	3	8.14	80	8.16	8.20	-77	45,616	-0.17%
2020/10/05	2	8.11	5.1	8.08	8.04	-3.1	45,516	-0.01%
2020/09/29	77	8.01	1	8.05	8.01	76	45,540	0.17%
2020/09/28	0	0.00	1	7.99	8.01	-1	45,734	0.00%
2020/09/25	6	7.90	2	7.90	7.89	4	46,005	0.01%
2020/09/24	814	7.88	0	0.00	7.85	814	45,733	1.78%	大買/鉅額交易
2020/09/23	14	8.05	0	0.00	8.06	14	44,757	0.03%
2020/09/22	25	8.15	15	8.25	8.13	10	44,048	0.02%
2020/09/21	8	8.31	0	0.00	8.28	8	43,212	0.02%
2020/09/18	8	8.42	10	8.43	8.31	-2	42,884	0.00%
2020/09/17	4	8.40	0	0.00	8.40	4	41,655	0.01%
2020/09/16	25	8.45	28	8.43	8.47	-3	41,290	-0.01%
2020/09/15	1	8.63	3.1	8.61	8.62	-2.1	40,289	-0.01%
2020/09/14	5	8.63	22.2	8.64	8.63	-17.2	40,420	-0.04%
2020/09/11	47	8.67	5	8.70	8.62	42	40,231	0.10%
2020/09/10	15	8.67	2.1	8.70	8.65	12.9	39,297	0.03%
2020/09/09	0	0.00	9	8.32	8.36	-9	36,884	-0.02%
2020/09/08	16	8.43	15	8.45	8.45	1	36,512	0.00%
2020/09/07	2	8.42	10	8.43	8.41	-8	36,933	-0.02%
2020/09/04	2	8.33	2	8.39	8.38	0	38,212	0.00%
2020/09/03	4	8.40	0	0.00	8.40	4	38,599	0.01%
2020/09/02	13	8.35	105.2	8.30	8.34	-92.2	38,812	-0.24%	大賣/
2020/09/01	25	8.34	0	0.00	8.36	25	39,468	0.06%
2020/08/31	4	8.47	10.7	8.39	8.30	-6.7	39,875	-0.02%
2020/08/25	0	0.00	20	8.35	8.51	-20	40,014	-0.05%
2020/08/21	11	8.25	0	0.00	8.25	11	39,965	0.03%
2020/08/20	33	8.18	0	0.00	8.18	33	40,183	0.08%
2020/08/19	12	8.42	6	8.40	8.40	6	40,685	0.01%
2020/08/18	18	8.41	0	0.00	8.46	18	40,535	0.04%
2020/08/17	600	8.47	0	0.00	8.46	600	40,805	1.47%	大買/鉅額交易
2020/08/14	0.9	8.41	0	0.00	8.41	0.9	40,753	0.00%
2020/08/13	1	8.41	10	8.49	8.43	-9	40,902	-0.02%
2020/08/11	2	8.50	132	8.54	8.50	-130	41,585	-0.31%	大賣/鉅額交易
2020/08/10	40	8.47	5	8.51	8.53	35	40,997	0.09%
2020/08/07	1,000	8.14	0	0.00	8.15	1,000	39,631	2.52%	大買/鉅額交易
2020/08/06	1	8.25	0	0.00	8.21	1	39,490	0.00%
2020/08/05	8.5	8.17	28	8.16	8.16	-19.5	39,496	-0.05%
2020/08/04	0	0.00	0.1	8.49	8.49	-0.1	38,821	0.00%
2020/08/03	615	8.45	21	8.43	8.44	594	38,395	1.55%	大買/鉅額交易
2020/07/31	2	8.55	0	0.00	8.51	2	37,835	0.01%
2020/07/30	0.3	8.53	0	0.00	8.54	0.3	37,501	0.00%
2020/07/29	4	8.50	1	8.51	8.44	3	37,528	0.01%
2020/07/28	86	8.40	0	0.00	8.38	86	37,791	0.23%
2020/07/27	38	8.50	10	8.52	8.40	28	38,070	0.07%
2020/07/24	73	8.60	20	8.59	8.52	53	38,291	0.14%
2020/07/23	10	8.63	0	0.00	8.63	10	38,277	0.03%
2020/07/22	0	0.00	20	8.68	8.64	-20	38,702	-0.05%
2020/07/21	57	8.72	0	0.00	8.65	57	38,440	0.15%
2020/07/17	538	8.79	1	8.79	8.78	537	38,260	1.40%	大買/鉅額交易
2020/07/16	11	8.80	0	0.00	8.80	11	38,797	0.03%
2020/07/15	125.3	8.80	0	0.00	8.79	125.3	38,897	0.32%	大買/鉅額交易
2020/07/14	0	0.00	5	8.73	8.71	-5	39,185	-0.01%
2020/07/13	0	0.00	401	8.72	8.70	-401	39,483	-1.02%	大賣/鉅額交易
2020/07/10	2	8.64	0	0.00	8.62	2	39,920	0.01%
2020/07/09	0	0.00	4	8.80	8.78	-4	40,131	-0.01%
2020/07/08	0	0.00	34	8.79	8.78	-34	40,662	-0.08%
2020/07/07	0	0.00	21.2	8.76	8.77	-21.2	41,782	-0.05%
2020/07/06	0	0.00	3	8.78	8.80	-3	42,079	-0.01%
2020/07/03	10	8.66	9	8.66	8.66	1	42,010	0.00%
2020/07/02	82	8.64	0.8	8.63	8.63	81.2	42,285	0.19%
2020/07/01	11	8.61	4	8.62	8.59	7	42,498	0.02%
2020/06/30	20	8.58	0	0.00	8.60	20	42,764	0.05%
2020/06/29	6	8.56	98	8.54	8.52	-92	43,720	-0.21%
2020/06/24	8	8.67	4	8.69	8.66	4	43,946	0.01%
2020/06/23	305	8.65	1	8.68	8.66	304	45,132	0.67%	大買/鉅額交易
2020/06/22	5.3	8.61	6	8.60	8.63	-0.7	45,343	0.00%
2020/06/19	16	8.63	10	8.63	8.64	6	46,017	0.01%
2020/06/18	0	0.00	1	8.63	8.63	-1	46,487	0.00%
2020/06/17	22.3	8.64	2	8.69	8.68	20.3	47,102	0.04%
2020/06/16	0	0.00	5	8.63	8.63	-5	48,490	-0.01%
2020/06/15	13	8.52	0	0.00	8.47	13	50,976	0.03%
2020/06/12	3	8.48	27	8.40	8.53	-24	51,696	-0.05%
2020/06/11	93	8.75	15	8.81	8.61	78	52,254	0.15%
2020/06/10	12	9.00	1	8.98	9.01	11	51,726	0.02%
2020/06/09	3	8.97	88	8.97	8.96	-85	52,678	-0.16%
2020/06/08	5.4	8.92	5	8.82	8.94	0.4	53,104	0.00%
2020/06/05	0	0.00	1.9	8.71	8.72	-1.9	52,782	0.00%
2020/06/04	2	8.53	30	8.54	8.58	-28	52,939	-0.05%
2020/06/03	80	8.51	3	8.50	8.56	77	53,550	0.14%
2020/06/02	1	8.37	0	0.00	8.40	1	53,312	0.00%
2020/06/01	8	8.36	2	8.41	8.35	6	53,423	0.01%
2020/05/29	5	8.24	15	8.31	8.34	-10	53,363	-0.02%
2020/05/28	3	8.23	2	8.32	8.22	1	52,836	0.00%
2020/05/27	3	8.33	9	8.36	8.32	-6	53,558	-0.01%
2020/05/26	11	8.33	55	8.31	8.33	-44	54,906	-0.08%
2020/05/25	18	8.12	0	0.00	8.15	18	55,043	0.03%
2020/05/22	6	8.13	0	0.00	8.10	6	55,130	0.01%
2020/05/21	0.3	8.24	5	8.21	8.22	-4.7	55,094	-0.01%
2020/05/20	21	8.19	4.3	8.20	8.17	16.7	55,123	0.03%
2020/05/19	0	0.00	0	8.20	8.17	0	55,017	0.00%
2020/05/18	7	8.08	2	8.08	8.07	5	54,777	0.01%
2020/05/15	20	8.19	0	0.00	8.16	20	54,271	0.04%
2020/05/14	19	8.20	0	0.00	8.16	19	54,149	0.04%
2020/05/13	10	8.28	16.2	8.28	8.28	-6.2	53,948	-0.01%
2020/05/12	13	8.32	0	0.00	8.31	13	54,014	0.02%
2020/05/11	23	8.39	7	8.40	8.39	16	53,966	0.03%
2020/05/08	37.3	8.31	9.7	8.48	8.29	27.5	54,135	0.05%
2020/05/07	0	0.00	40	8.26	8.22	-40	53,785	-0.07%
2020/05/05	1	8.27	1.4	8.30	8.27	-0.4	54,020	0.00%
2020/05/04	28	8.23	0	0.00	8.27	28	54,374	0.05%
2020/04/30	2	8.54	25	8.52	8.54	-23	54,518	-0.04%
2020/04/29	6	8.42	105	8.42	8.41	-99	55,001	-0.18%	大賣/
2020/04/28	2	8.33	1	8.33	8.30	1	55,026	0.00%
2020/04/27	2	8.28	30	8.23	8.26	-28	56,778	-0.05%
2020/04/24	3	8.12	15	8.12	8.08	-12	56,616	-0.02%
2020/04/23	0	0.00	1	8.19	8.13	-1	56,705	0.00%
2020/04/22	2	8.11	20	8.06	8.10	-18	56,274	-0.03%
2020/04/21	30	8.11	1	8.25	8.08	29	56,167	0.05%
2020/04/20	2	8.40	6	8.33	8.34	-4	55,713	-0.01%
2020/04/17	103	8.51	54	8.52	8.44	49	55,694	0.09%	大買/
2020/04/16	27	8.46	1	8.47	8.43	26	55,293	0.05%
2020/04/15	37	8.59	44	8.59	8.58	-7	54,873	-0.01%
2020/04/14	36	8.44	21	8.46	8.47	15	54,785	0.03%
2020/04/13	44	8.38	0	0.00	8.33	44	54,486	0.08%
2020/04/10	14	8.26	71	8.39	8.61	-57	54,364	-0.10%
2020/04/09	2	8.11	368	8.09	8.14	-366	53,841	-0.68%	大賣/鉅額交易
2020/04/08	4	7.85	120	7.83	7.90	-116	53,361	-0.22%	大賣/鉅額交易
2020/04/07	0	0.00	1	7.79	7.77	-1	53,232	0.00%
2020/04/06	1	7.64	5	7.57	7.66	-4	53,024	-0.01%
2020/04/01	2	7.68	0	0.00	7.64	2	53,043	0.00%
2020/03/31	3	7.76	10	7.85	7.63	-7	52,685	-0.01%
2020/03/30	23	7.63	1	7.77	7.81	22	51,718	0.04%
2020/03/27	31	8.02	77	7.99	7.92	-46	51,806	-0.09%
2020/03/26	2	7.53	1	7.60	7.66	1	50,837	0.00%
2020/03/25	4	7.62	25	7.61	7.61	-21	51,139	-0.04%
2020/03/24	31	7.42	18	7.48	7.33	13	50,829	0.03%
2020/03/23	11	7.05	0	0.00	7.11	11	51,186	0.02%
2020/03/20	126	7.19	44	7.25	7.34	82	50,872	0.16%	大買/
2020/03/19	120	6.97	52	6.89	6.72	68	50,133	0.14%	大買/
2020/03/18	398	7.54	93	7.62	7.46	305	49,635	0.61%	大買/鉅額交易
2020/03/17	21	7.74	25	7.79	7.71	-4	49,041	-0.01%
2020/03/16	32	8.18	510	8.23	8.03	-478	48,215	-0.99%	大賣/鉅額交易
2020/03/13	613	8.07	31	8.33	8.36	582	47,606	1.22%	大買/鉅額交易
2020/03/12	18	8.74	656	8.75	8.69	-638	46,696	-1.37%	大賣/鉅額交易
2020/03/10	124	8.99	47	9.01	9.00	77	45,246	0.17%	大買/
2020/03/09	33	8.92	100	8.93	8.90	-67	44,571	-0.15%
2020/03/06	6	9.16	0	0.00	9.12	6	43,687	0.01%
2020/03/05	4	9.24	2	9.34	9.34	2	43,438	0.00%
2020/03/04	19	9.11	8	9.12	9.13	11	43,460	0.03%
2020/03/03	0	0.00	84	9.18	9.13	-84	43,256	-0.19%
2020/03/02	14	9.09	32	9.13	9.07	-18	42,953	-0.04%
2020/02/27	60	9.37	40	9.37	9.21	20	42,679	0.05%
2020/02/26	94	9.59	100.7	9.56	9.54	-6.7	41,838	-0.02%
2020/02/25	28	9.76	56	9.76	9.74	-28	40,827	-0.07%
2020/02/24	3	9.80	30	9.84	9.82	-27	41,167	-0.07%
2020/02/20	0	0.00	5	9.95	9.92	-5	41,093	-0.01%
2020/02/19	0	0.00	2	9.93	9.92	-2	41,147	0.00%
2020/02/18	2	9.86	1	9.89	9.86	1	41,307	0.00%
2020/02/17	31.5	9.85	0	0.00	9.86	31.5	41,725	0.08%
2020/02/14	25	9.92	10	9.93	9.91	15	42,029	0.04%
2020/02/13	2	9.95	152	9.96	9.97	-150	42,645	-0.35%	大賣/鉅額交易
2020/02/12	1	9.99	0	0.00	9.98	1	43,704	0.00%
2020/02/11	0	0.00	1	9.98	9.94	-1	44,485	0.00%
2020/02/10	29	9.68	15	9.74	9.74	14	46,978	0.03%
2020/02/07	3	9.78	0	0.00	9.78	3	49,330	0.01%
2020/02/06	56	9.84	33	9.86	9.89	23	49,701	0.05%
2020/02/05	25	9.70	2	9.77	9.71	23	49,767	0.05%
2020/02/04	18	9.59	11	9.75	9.78	7	49,343	0.01%
2020/02/03	92	9.54	1	9.55	9.60	91	48,826	0.19%
2020/01/31	10.6	9.79	11	9.87	9.85	-0.4	47,899	0.00%
2020/01/30	111	9.87	37	9.95	9.76	74	47,538	0.16%	大買/
2020/01/20	1	10.35	5	10.35	10.40	-4	45,491	-0.01%
2020/01/17	5	10.20	5	10.25	10.25	0	45,253	0.00%
2020/01/16	10	10.20	0	0.00	10.25	10	45,160	0.02%
2020/01/14	0	0.00	2.3	10.30	10.30	-2.3	45,566	-0.01%
2020/01/13	1	10.30	1	10.30	10.30	0	45,565	0.00%
2020/01/10	4	10.15	0	0.00	10.15	4	45,523	0.01%
2020/01/09	2	10.15	1	10.20	10.20	1	45,468	0.00%
2020/01/08	125	10.15	11	10.15	10.10	114	45,928	0.25%	大買/鉅額交易
2020/01/07	5	10.20	0	0.00	10.20	5	45,421	0.01%
2020/01/06	1	10.25	10	10.30	10.20	-9	45,535	-0.02%
2020/01/03	11	10.35	250	10.35	10.35	-239	45,143	-0.53%	大賣/鉅額交易
2020/01/02	0	0.00	11	10.45	10.45	-11	44,759	-0.02%
2019/12/31	44	10.42	0	0.00	10.35	44	44,636	0.10%
2019/12/30	25	10.43	10	10.40	10.45	15	44,490	0.03%
2019/12/27	20	10.43	355	10.40	10.40	-335	44,577	-0.75%	大賣/鉅額交易
2019/12/24	31	10.45	0	0.00	10.40	31	45,353	0.07%
2019/12/19	0	0.00	14	10.65	10.65	-14	44,643	-0.03%
2019/12/18	51	10.57	44	10.65	10.60	7	44,751	0.02%
2019/12/17	30	10.45	13	10.45	10.55	17	45,704	0.04%
2019/12/16	0	0.00	12	10.50	10.50	-12	45,883	-0.03%
2019/12/13	22	10.47	66.4	10.42	10.45	-44.4	45,658	-0.10%
2019/12/12	1	10.25	10	10.20	10.20	-9	44,329	-0.02%
2019/12/11	70	10.17	5	10.15	10.20	65	44,201	0.15%
2019/12/10	250	10.25	1	10.30	10.25	249	44,275	0.56%	大買/鉅額交易
2019/12/09	96	10.24	1	10.20	10.25	95	44,819	0.21%
2019/12/06	50.4	10.05	5	10.10	10.05	45.4	45,728	0.10%
2019/12/05	0	0.00	22	10.10	10.10	-22	47,839	-0.05%
2019/12/04	50	10.10	11	10.05	10.10	39	48,174	0.08%
2019/12/03	0	0.00	5	10.05	10.10	-5	48,400	-0.01%
2019/12/02	1	10.10	0	0.00	10.10	1	48,589	0.00%
2019/11/29	22.4	10.14	10	10.10	10.05	12.4	48,683	0.03%
2019/11/28	51	10.15	5	10.15	10.15	46	49,167	0.09%
2019/11/27	16	10.15	10	10.20	10.20	6	50,105	0.01%
2019/11/26	0	0.00	9	10.20	10.20	-9	50,099	-0.02%
2019/11/25	11	10.14	46	10.20	10.20	-35	49,465	-0.07%
2019/11/22	110	10.00	4	10.00	10.00	106	48,784	0.22%	大買/鉅額交易
2019/11/21	35	10.05	0	0.00	10.00	35	48,743	0.07%
2019/11/20	1	10.10	306	10.05	10.05	-305	48,173	-0.63%	大賣/鉅額交易
2019/11/19	0	0.00	33	10.10	10.15	-33	47,998	-0.07%
2019/11/18	2	10.15	75.1	10.16	10.20	-73.1	47,937	-0.15%
2019/11/15	0	0.00	30	10.10	10.10	-30	47,870	-0.06%
2019/11/14	275	10.10	255	10.05	10.05	20	47,716	0.04%	大買/大賣/
2019/11/13	4	10.15	0	0.00	10.10	4	47,560	0.01%
2019/11/12	325	10.25	13.1	10.33	10.30	311.9	47,519	0.66%	大買/鉅額交易
2019/11/11	10	10.20	336	10.29	10.15	-326	47,159	-0.69%	大賣/鉅額交易
2019/11/08	35	10.41	0	0.00	10.40	35	46,243	0.08%
2019/11/07	71	10.42	259.3	10.41	10.45	-188.3	45,942	-0.41%	大賣/鉅額交易
2019/11/06	42	10.12	193	10.12	10.10	-151	42,989	-0.35%	大賣/鉅額交易
2019/11/05	316	9.89	1	9.89	9.89	315	40,587	0.78%	大買/鉅額交易
2019/11/04	35	9.73	0	0.00	9.80	35	40,332	0.09%
2019/11/01	0	0.00	10	9.64	9.70	-10	40,087	-0.02%
2019/10/31	8	9.66	0	9.63	9.62	8	40,410	0.02%
2019/10/30	15	9.70	15	9.67	9.66	0	40,497	0.00%
2019/10/29	7	9.73	1	9.80	9.68	6	40,567	0.01%
2019/10/28	0	0.00	0.7	9.76	9.76	-0.7	40,363	0.00%
2019/10/25	50	9.75	0	0.00	9.75	50	40,340	0.12%
2019/10/23	25	9.80	2	9.76	9.77	23	40,248	0.06%
2019/10/22	0	0.00	10	9.85	9.82	-10	40,140	-0.02%
2019/10/18	7	9.72	1	9.68	9.69	6	39,841	0.02%
2019/10/17	10	9.78	2	9.78	9.78	8	39,595	0.02%
2019/10/16	20	9.73	34	9.73	9.72	-14	39,677	-0.04%
2019/10/15	15.6	9.60	0	0.00	9.60	15.6	40,026	0.04%
2019/10/14	0	0.00	5	9.58	9.59	-5	40,051	-0.01%
2019/10/09	0	0.00	6	9.46	9.45	-6	40,006	-0.01%
2019/10/07	0	0.00	10	9.38	9.38	-10	39,967	-0.03%
2019/10/03	1	9.34	0.1	9.40	9.34	0.9	40,819	0.00%
2019/10/02	26	9.40	30	9.42	9.44	-4	40,926	-0.01%
2019/10/01	0	0.00	1	9.47	9.50	-1	40,671	0.00%
2019/09/27	126	9.46	62	9.39	9.39	64	40,549	0.16%	大買/
2019/09/26	5	9.59	0	0.00	9.56	5	40,278	0.01%
2019/09/25	3	9.57	3	9.56	9.55	0	40,406	0.00%
2019/09/24	1	9.63	10.8	9.58	9.61	-9.8	40,807	-0.02%
2019/09/23	9	9.75	0	0.00	9.71	9	40,785	0.02%
2019/09/20	17.3	9.78	0	0.00	9.68	17.3	41,505	0.04%
2019/09/19	6	9.78	41	9.74	9.70	-35	39,672	-0.09%
2019/09/18	17	9.81	59.3	9.78	9.76	-42.3	39,332	-0.11%
2019/09/17	12	9.68	5	9.75	9.67	7	38,792	0.02%
2019/09/16	25	9.83	10	9.84	9.82	15	38,642	0.04%
2019/09/12	10	9.86	7	9.84	9.81	3	38,940	0.01%
2019/09/11	15	9.84	23	9.84	9.86	-8	39,299	-0.02%
2019/09/10	92	9.85	22	9.87	9.90	70	38,551	0.18%
2019/09/09	37	9.64	34	9.74	9.78	3	37,065	0.01%
2019/09/03	0	0.00	5	9.30	9.27	-5	35,150	-0.01%
2019/09/02	10	9.28	0	0.00	9.30	10	35,213	0.03%
2019/08/30	5	9.05	34	9.12	9.20	-29	34,698	-0.08%
2019/08/28	0	0.00	3	8.93	8.95	-3	34,592	-0.01%
2019/08/27	0	0.00	20	8.86	8.87	-20	35,332	-0.06%
2019/08/26	2	8.81	10	8.79	8.80	-8	36,156	-0.02%
2019/08/23	10	8.90	2	8.88	8.90	8	36,141	0.02%
2019/08/22	3	8.86	10	8.85	8.82	-7	36,305	-0.02%
2019/08/21	2	8.84	0	0.00	8.84	2	36,780	0.01%
2019/08/20	13	8.88	13	8.91	8.88	0	36,756	0.00%
2019/08/16	20	8.83	0	0.00	8.88	20	36,712	0.05%
2019/08/15	1	8.85	0	0.00	8.82	1	36,536	0.00%
2019/08/14	15	9.03	1	8.99	8.97	14	36,598	0.04%
2019/08/13	5	9.02	0	0.00	8.97	5	36,357	0.01%
2019/08/12	5	9.11	21	9.11	9.12	-16	36,229	-0.04%
2019/08/08	10	8.77	0.3	8.81	8.80	9.7	35,955	0.03%
2019/08/07	13.6	8.70	0	0.00	8.68	13.6	36,258	0.04%
2019/08/06	20	8.62	18	8.66	8.71	2	36,895	0.01%
2019/08/05	6	8.86	1	8.85	8.80	5	37,103	0.01%
2019/08/02	4	8.86	10	8.86	8.87	-6	37,273	-0.02%
2019/08/01	26	9.00	0	0.00	8.99	26	37,937	0.07%
2019/07/31	5	9.08	0	0.00	9.04	5	38,026	0.01%
2019/07/30	25	9.14	0	0.00	9.11	25	37,998	0.07%
2019/07/26	10	9.14	0	0.00	9.11	10	38,865	0.03%
2019/07/25	0	0.00	48.8	9.16	9.18	-48.8	39,075	-0.12%
2019/07/24	20	9.16	10	9.16	9.12	10	39,296	0.03%
2019/07/23	0	0.00	10	9.22	9.11	-10	39,436	-0.03%
2019/07/22	78	9.23	0	0.00	9.19	78	39,560	0.20%
2019/07/19	12.2	9.11	0	0.00	9.11	12.2	39,488	0.03%
2019/07/18	5	9.02	0	0.00	9.02	5	39,734	0.01%
2019/07/17	1	9.09	0	0.00	9.09	1	39,562	0.00%
2019/07/16	10	9.27	10	9.29	9.27	0	38,837	0.00%
2019/07/15	5	9.30	45	9.29	9.29	-40	38,721	-0.10%
2019/07/12	0.3	9.35	0	0.00	9.35	0.3	38,688	0.00%
2019/07/11	0.3	9.40	63	9.41	9.41	-62.7	38,973	-0.16%
2019/07/10	76.2	9.49	3	9.50	9.50	73.2	39,153	0.19%
2019/07/09	62	9.47	0	0.00	9.46	62	38,911	0.16%
2019/07/08	0	0.00	2	9.50	9.52	-2	38,920	-0.01%
2019/07/05	0	0.00	28	9.49	9.50	-28	38,816	-0.07%
2019/07/04	0	0.00	25	9.41	9.46	-25	39,474	-0.06%
2019/07/03	60	9.34	2	9.42	9.33	58	39,863	0.15%
2019/07/01	5	9.52	15	9.48	9.48	-10	40,712	-0.02%
2019/06/28	37	9.46	67	9.45	9.43	-30	40,737	-0.07%
2019/06/27	0	0.00	56	9.31	9.34	-56	41,268	-0.14%
2019/06/26	0	0.00	5	9.15	9.17	-5	41,511	-0.01%
2019/06/25	10	9.16	0	0.00	9.12	10	41,998	0.02%
2019/06/24	0	0.00	5	9.13	9.17	-5	42,562	-0.01%
2019/06/21	10	9.06	34	9.11	9.12	-24	43,072	-0.06%
2019/06/20	25	9.12	34	9.12	9.13	-9	43,243	-0.02%
2019/06/19	0	0.00	64	9.05	9.07	-64	43,126	-0.15%
2019/06/18	0	0.00	3	8.95	8.95	-3	42,477	-0.01%
2019/06/17	5	8.90	3	8.92	8.90	2	42,618	0.00%
2019/06/14	0	0.00	25	8.87	8.87	-25	43,228	-0.06%
2019/06/13	8	8.87	0	0.00	8.89	8	43,283	0.02%
2019/06/12	26	8.94	25	8.98	8.93	1	43,972	0.00%
2019/06/11	2.4	8.95	128	8.98	8.99	-125.6	43,828	-0.29%	大賣/鉅額交易
2019/06/10	10	8.82	35	8.81	8.84	-25	43,276	-0.06%
2019/06/06	31	8.75	0	0.00	8.75	31	43,085	0.07%
2019/06/05	0	0.00	23	8.91	8.86	-23	42,845	-0.05%
2019/06/04	3	8.93	7.2	8.94	8.94	-4.2	42,688	-0.01%
2019/06/03	18	8.88	42	8.85	8.91	-24	42,460	-0.06%
2019/05/31	2	8.64	6	8.72	8.78	-4	41,705	-0.01%
2019/05/29	11	8.46	0	0.00	8.43	11	41,151	0.03%
2019/05/28	23	8.44	0.4	8.44	8.43	22.6	41,619	0.05%
2019/05/27	1	8.47	0	0.00	8.42	1	41,423	0.00%
2019/05/24	3	8.43	0	0.00	8.42	3	41,609	0.01%
2019/05/23	0	0.00	1	8.42	8.42	-1	41,682	0.00%
2019/05/22	0	0.00	8	8.50	8.50	-8	41,779	-0.02%
2019/05/21	0	0.00	1.5	8.54	8.59	-1.5	41,880	0.00%
2019/05/20	41	8.37	0	0.00	8.38	41	41,621	0.10%
2019/05/17	0	0.00	6	8.39	8.33	-6	42,092	-0.01%
2019/05/16	44	8.35	13	8.41	8.36	31	43,160	0.07%
2019/05/15	0	0.00	26	8.50	8.47	-26	43,263	-0.06%
2019/05/14	139	8.46	20	8.47	8.47	119	43,481	0.27%	大買/鉅額交易
2019/05/13	19	8.65	2	8.61	8.61	17	43,068	0.04%
2019/05/10	10	8.85	0	0.00	8.77	10	43,133	0.02%
2019/05/09	55	8.95	5	8.89	8.81	50	43,189	0.12%
2019/05/08	13	8.69	0	0.00	8.70	13	42,796	0.03%
2019/05/07	6	8.77	0	0.00	8.75	6	42,663	0.01%
2019/05/06	18	8.75	0	0.00	8.71	18	42,695	0.04%
2019/05/03	33	8.88	20	8.88	8.89	13	42,589	0.03%
2019/05/02	5	8.84	8	8.81	8.82	-3	42,246	-0.01%
2019/04/29	20	8.78	1	8.76	8.76	19	42,121	0.05%
2019/04/26	3	8.75	1	8.78	8.76	2	42,199	0.00%
2019/04/25	3	8.80	0	0.00	8.78	3	42,145	0.01%
2019/04/24	0	0.00	1	8.77	8.77	-1	42,569	0.00%
2019/04/23	10.7	8.79	0	0.00	8.82	10.7	42,842	0.02%
2019/04/22	3	8.82	3	8.80	8.78	0	43,796	0.00%
2019/04/19	0	0.00	1	8.73	8.73	-1	44,228	0.00%
2019/04/18	10	8.73	15	8.76	8.66	-5	44,281	-0.01%
2019/04/17	10	8.78	0	0.00	8.73	10	44,580	0.02%
2019/04/16	9	8.66	42	8.63	8.63	-33	44,347	-0.07%
2019/04/15	10	8.74	0	0.00	8.71	10	45,008	0.02%
2019/04/12	11	8.76	0	0.00	8.75	11	46,363	0.02%
2019/04/11	0	0.00	35	8.83	8.80	-35	47,484	-0.07%
2019/04/10	49	8.82	0	0.00	8.81	49	47,949	0.10%
2019/04/08	5	8.73	6	8.74	8.75	-1	47,245	0.00%
2019/04/03	3	8.75	0	0.00	8.81	3	46,409	0.01%
2019/04/02	15	8.79	155.7	8.80	8.77	-140.7	46,021	-0.31%	大賣/鉅額交易
2019/04/01	59	8.88	0	0.00	8.81	59	45,601	0.13%
2019/03/29	2	9.03	27	8.99	9.08	-25	44,443	-0.06%
2019/03/28	15	8.55	27.1	8.59	8.58	-12.1	44,024	-0.03%
2019/03/27	60	8.69	10	8.70	8.68	50	44,080	0.11%
2019/03/26	22	8.90	40	8.87	8.82	-18	44,236	-0.04%
2019/03/25	49	8.93	20	8.90	8.92	29	44,665	0.06%
2019/03/22	89	9.13	2	9.12	9.12	87	44,129	0.20%
2019/03/21	20	9.25	1	9.25	9.27	19	44,442	0.04%
2019/03/20	2	9.30	6	9.26	9.31	-4	44,872	-0.01%
2019/03/19	31	9.33	42	9.31	9.32	-11	44,809	-0.02%
2019/03/18	0.5	9.19	3	9.16	9.19	-2.5	44,949	-0.01%
2019/03/15	12	9.16	30	9.10	9.10	-18	45,129	-0.04%
2019/03/14	4	9.08	0	0.00	9.08	4	44,554	0.01%
2019/03/13	25	9.12	0	0.00	9.11	25	45,045	0.06%
2019/03/12	27	9.16	0	0.00	9.15	27	45,199	0.06%
2019/03/11	2	9.10	0	0.00	9.11	2	45,223	0.00%
2019/03/08	1	9.00	0	0.00	9.01	1	45,444	0.00%
2019/03/07	8	9.10	0	0.00	9.08	8	45,655	0.02%
2019/03/06	0	0.00	7	9.14	9.13	-7	45,847	-0.02%
2019/03/05	5	9.13	5	9.11	9.11	0	45,903	0.00%
2019/03/04	12.3	9.16	5	9.22	9.20	7.3	45,699	0.02%
2019/02/26	10	9.19	0	0.00	9.16	10	45,084	0.02%
2019/02/25	43	9.21	2	9.23	9.23	41	44,678	0.09%
2019/02/22	0	0.00	10	9.17	9.18	-10	44,513	-0.02%
2019/02/20	9	9.11	0	0.00	9.09	9	44,217	0.02%
2019/02/19	0	0.00	20	9.10	9.11	-20	43,897	-0.05%
2019/02/15	10	9.06	40	9.10	9.09	-30	43,231	-0.07%
2019/02/14	1	8.76	0	0.00	8.80	1	42,118	0.00%
2019/02/13	5	8.73	21	8.72	8.69	-16	41,841	-0.04%
2019/02/12	3	8.65	0	0.00	8.68	3	41,319	0.01%
2019/02/11	20	8.62	0	0.00	8.68	20	41,393	0.05%
2019/01/29	15	8.67	46	8.67	8.69	-31	40,541	-0.08%
2019/01/25	15	8.55	0	0.00	8.57	15	39,865	0.04%
2019/01/24	2	8.54	0	0.00	8.57	2	39,709	0.01%
2019/01/23	1	8.45	0	0.00	8.44	1	40,114	0.00%
2019/01/22	40	8.47	0	0.00	8.49	40	40,366	0.10%
2019/01/21	26	8.48	26	8.51	8.50	0	40,351	0.00%
2019/01/18	50	8.46	12	8.46	8.45	38	40,516	0.09%
2019/01/16	81	8.44	51	8.44	8.42	30	41,239	0.07%
2019/01/15	27	8.43	0	0.00	8.54	27	40,904	0.07%
2019/01/14	80	8.44	15	8.48	8.39	65	40,495	0.16%
2019/01/11	11	8.72	2	8.81	8.71	9	39,928	0.02%
2019/01/10	0	0.00	85	8.90	8.91	-85	39,543	-0.21%
2019/01/09	4	8.88	7	8.93	8.91	-3	39,883	-0.01%
2019/01/08	17	8.86	4	8.90	8.87	13	39,606	0.03%
2019/01/07	40	8.67	76	8.86	8.93	-36	39,810	-0.09%
2019/01/04	101	8.35	75	8.33	8.30	26	39,561	0.07%	大買/
2019/01/03	38	8.60	0	0.00	8.56	38	40,083	0.09%
2019/01/02	47	8.80	0	0.00	8.75	47	39,012	0.12%
2018/12/28	40	8.99	0	0.00	8.97	40	38,583	0.10%
2018/12/26	2	9.02	0	0.00	9.01	2	39,592	0.01%
2018/12/25	35	9.10	0	0.00	9.09	35	39,660	0.09%
2018/12/24	3	9.10	0	0.00	9.23	3	40,347	0.01%
2018/12/22	58.1	9.01	0	0.00	9.05	58.1	40,702	0.14%
2018/12/21	32	8.95	95	8.97	8.97	-63	41,263	-0.15%
2018/12/20	5	9.07	0	0.00	9.03	5	40,396	0.01%
2018/12/19	67	9.13	83	9.16	9.16	-16	40,083	-0.04%
2018/12/18	74	9.34	0	0.00	9.31	74	39,485	0.19%
2018/12/17	3	9.50	0	0.00	9.53	3	39,095	0.01%
2018/12/14	24	9.66	16	9.64	9.55	8	40,532	0.02%
2018/12/13	10	9.71	3	9.73	9.70	7	40,882	0.02%
2018/12/12	1	9.73	25	9.73	9.77	-24	41,460	-0.06%
2018/12/11	39	9.72	0	0.00	9.71	39	42,933	0.09%
2018/12/10	2	9.94	5	9.90	9.90	-3	42,595	-0.01%
2018/12/07	2	10.00	0	0.00	10.00	2	42,565	0.00%
2018/12/06	27	10.05	0	0.00	10.05	27	42,585	0.06%
2018/12/05	2	10.23	0	0.00	10.20	2	43,058	0.00%
2018/12/04	1	10.35	6	10.40	10.40	-5	43,105	-0.01%
2018/11/28	0.2	10.35	0	0.00	10.35	0.2	42,847	0.00%
2018/11/27	1	10.20	3.3	10.25	10.30	-2.3	43,036	-0.01%
2018/11/26	0	0.00	15	10.20	10.30	-15	44,674	-0.03%
2018/11/23	2	10.15	25	10.15	10.10	-23	44,803	-0.05%
2018/11/21	21	10.25	50	10.25	10.25	-29	45,183	-0.06%
2018/11/20	1	10.35	0	0.00	10.30	1	45,404	0.00%
2018/11/19	0	0.00	0	10.35	10.30	0	45,482	0.00%
2018/11/16	16	10.25	0	0.00	10.30	16	45,615	0.04%
2018/11/14	15	10.22	0	0.00	10.35	15	46,057	0.03%
2018/11/08	0	0.00	0.3	10.40	10.40	-0.3	45,926	0.00%
2018/11/07	5.7	10.30	13	10.25	10.30	-7.3	45,729	-0.02%
2018/11/06	1.7	10.17	0	0.00	10.20	1.7	46,356	0.00%
2018/11/02	0	0.00	1	10.10	10.20	-1	47,800	0.00%
2018/10/31	4	10.10	1	10.30	10.15	3	47,867	0.01%
2018/10/30	5.1	9.93	28.8	10.00	10.15	-23.6	47,039	-0.05%
2018/10/29	2	9.75	2	9.85	9.86	0	46,828	0.00%
2018/10/26	7	9.78	0	0.00	9.75	7	46,915	0.01%
2018/10/25	29	9.77	1	9.78	9.81	28	46,573	0.06%
2018/10/24	2	10.03	0	0.00	10.00	2	46,282	0.00%
2018/10/23	0.5	10.25	1.9	10.20	10.15	-1.4	45,910	0.00%
2018/10/22	13	10.12	1	10.25	10.25	12	45,703	0.03%
2018/10/19	16	10.11	0	0.00	10.15	16	45,802	0.03%
2018/10/18	1	10.25	10	10.30	10.25	-9	45,402	-0.02%
2018/10/17	4	10.40	1	10.45	10.35	3	45,649	0.01%
2018/10/16	31	10.42	1	10.50	10.40	30	45,260	0.07%
2018/10/15	14	10.38	0	0.00	10.35	14	45,018	0.03%
2018/10/12	31	10.53	1	10.55	10.60	30	44,498	0.07%
2018/10/11	81	10.59	6	10.50	10.45	75	43,471	0.17%
2018/10/09	10.1	11.50	0	0.00	11.60	10.1	41,170	0.02%
2018/10/08	10	11.50	0	0.00	11.60	10	40,844	0.02%
2018/10/05	185	11.48	5	11.55	11.45	180	40,841	0.44%	大買/鉅額交易
2018/10/04	25	11.80	1	11.80	11.75	24	39,802	0.06%
2018/10/03	102	11.70	0	0.00	11.70	102	39,837	0.26%	大買/鉅額交易
2018/10/02	2	11.75	0	0.00	11.75	2	39,838	0.01%
2018/10/01	4.1	11.95	0.3	11.90	11.90	3.7	39,312	0.01%
2018/09/28	11	11.90	2	11.90	11.95	9	39,248	0.02%
2018/09/27	30	11.82	0	0.00	11.90	30	38,821	0.08%
2018/09/26	1	11.85	25	11.85	11.85	-24	38,871	-0.06%
2018/09/21	1	11.85	90	11.86	11.85	-89	39,002	-0.23%
2018/09/20	37	11.76	0	0.00	11.75	37	38,532	0.10%
2018/09/19	19	12.15	5.8	12.19	12.15	13.2	36,837	0.04%
2018/09/18	3	12.20	1,829.8	12.20	12.15	-1,826.8	35,764	-5.11%	大賣/鉅額交易
2018/09/17	6	12.05	0	0.00	12.15	6	34,785	0.02%
2018/09/14	60	12.10	3	12.10	12.10	57	33,079	0.17%
2018/09/13	23.7	11.99	0	0.00	12.05	23.7	32,854	0.07%
2018/09/12	0	0.00	7	11.91	11.95	-7	32,799	-0.02%
2018/09/11	8	11.71	1	11.80	11.85	7	32,918	0.02%
2018/09/10	0	0.00	1	12.00	12.00	-1	32,176	0.00%
2018/09/06	20	12.00	0	0.00	11.95	20	32,061	0.06%
2018/09/05	50	12.10	0	0.00	12.10	50	31,783	0.16%
2018/09/04	100	12.20	0	0.00	12.25	100	32,055	0.31%
2018/09/03	5.3	12.15	4	12.10	12.15	1.3	31,875	0.00%
2018/08/31	34.5	12.20	15	12.15	12.15	19.5	31,735	0.06%
2018/08/30	1	11.95	70	11.99	11.95	-69	30,168	-0.23%
2018/08/29	0	0.00	21	12.00	12.05	-21	30,242	-0.07%
2018/08/28	16	11.97	0	0.00	11.95	16	30,365	0.05%
2018/08/27	0	0.00	20	11.95	12.00	-20	30,600	-0.07%
2018/08/24	6	11.88	2.1	11.82	11.80	3.9	30,481	0.01%
2018/08/23	0	0.00	2	11.85	11.90	-2	31,149	-0.01%
2018/08/22	20	11.90	3	11.85	11.85	17	32,573	0.05%
2018/08/21	10	11.75	20	11.75	11.80	-10	32,600	-0.03%
2018/08/20	5	11.69	0	0.00	11.65	5	32,580	0.02%
2018/08/17	0.2	11.65	4	11.70	11.65	-3.8	32,853	-0.01%
2018/08/16	2	11.58	10	11.60	11.65	-8	33,080	-0.02%
2018/08/15	44.2	11.83	0	0.00	11.70	44.2	33,485	0.13%
2018/08/13	22.5	11.83	9	11.86	11.90	13.5	33,159	0.04%
2018/08/10	28	11.75	31	11.80	11.85	-3	32,601	-0.01%
2018/08/09	15	11.38	0	0.00	11.35	15	31,475	0.05%
2018/08/08	5	11.48	1	11.50	11.55	4	31,500	0.01%
2018/08/07	6	11.26	0	0.00	11.30	6	31,539	0.02%
2018/08/06	1,000	11.35	6	11.35	11.35	994	31,648	3.14%	大買/鉅額交易
2018/08/03	527	11.35	0	0.00	11.35	527	32,045	1.64%	大買/鉅額交易
2018/08/02	20	11.40	0	0.00	11.30	20	32,770	0.06%
2018/08/01	20	11.50	0	0.00	11.50	20	32,801	0.06%
2018/07/30	0	0.00	1	11.35	11.30	-1	32,725	0.00%
2018/07/27	70	11.40	0	0.00	11.35	70	32,650	0.21%
2018/07/25	0	0.00	40	11.45	11.40	-40	32,975	-0.12%
2018/07/24	52	11.45	0	0.00	11.40	52	33,526	0.16%
2018/07/20	1	11.55	0	0.00	11.50	1	33,629	0.00%
2018/07/19	1	11.60	0	0.00	11.65	1	35,138	0.00%
2018/07/18	0	0.00	1	11.55	11.60	-1	36,870	0.00%
2018/07/17	2	11.50	0	0.00	11.45	2	37,714	0.01%
2018/07/13	0	0.00	4	11.55	11.65	-4	38,301	-0.01%
2018/07/12	19	11.34	0.8	11.30	11.30	18.2	38,317	0.05%
2018/07/11	7	11.24	64	11.25	11.25	-57	38,470	-0.15%
2018/07/10	0	0.00	10	11.60	11.60	-10	38,446	-0.03%
2018/07/09	0	0.00	1	11.45	11.50	-1	38,796	0.00%
2018/07/06	22	11.00	20	10.93	11.05	2	40,353	0.00%
2018/07/05	1	11.15	45	11.18	11.15	-44	40,483	-0.11%
2018/07/04	1	11.15	100	11.15	11.10	-99	40,848	-0.24%
2018/07/03	232	11.21	20	11.25	11.20	212	40,882	0.52%	大買/鉅額交易
2018/07/02	15	11.65	20	11.75	11.60	-5	40,346	-0.01%
2018/06/29	0	0.00	0.1	11.70	11.75	-0.1	40,210	0.00%
2018/06/27	1	11.85	30	11.85	11.80	-29	42,216	-0.07%
2018/06/26	10	11.85	15	11.90	11.90	-5	42,297	-0.01%
2018/06/22	3	11.90	0	0.00	11.85	3	43,370	0.01%
2018/06/21	0	0.00	1.2	11.76	11.80	-1.2	44,035	0.00%
2018/06/20	20	11.76	10	11.75	11.75	10	45,332	0.02%
2018/06/19	14	11.85	0	0.00	11.80	14	45,401	0.03%
2018/06/15	0	0.00	1	11.95	12.05	-1	47,574	0.00%
2018/06/14	0	0.00	31	11.97	11.95	-31	48,910	-0.06%
2018/06/13	0	0.00	2	12.00	12.00	-2	50,199	0.00%
2018/06/12	20	11.90	0	0.00	11.95	20	50,460	0.04%
2018/06/11	22	12.10	0	0.00	12.05	22	50,923	0.04%
2018/06/08	0	0.00	21	12.20	12.20	-21	51,662	-0.04%
2018/06/07	0	0.00	2	12.15	12.15	-2	55,398	0.00%
2018/06/06	15	12.15	8	12.17	12.20	7	55,413	0.01%
2018/06/05	0	0.00	2	12.20	12.20	-2	55,657	0.00%
2018/06/04	0.3	12.05	10	12.10	12.15	-9.7	55,709	-0.02%
2018/06/01	11	11.95	18	11.97	12.00	-7	56,141	-0.01%
2018/05/31	0	0.00	28	11.99	12.00	-28	57,423	-0.05%
2018/05/30	32	11.78	0	0.00	12.00	32	57,647	0.06%
2018/05/29	7	11.96	0	0.00	12.00	7	57,677	0.01%
2018/05/28	24	12.07	0	0.00	12.00	24	58,851	0.04%
2018/05/25	25	12.09	6	12.13	12.05	19	60,345	0.03%
2018/05/24	5	11.95	5	12.00	12.05	0	63,994	0.00%
2018/05/23	33	12.08	20	12.00	12.00	13	67,302	0.02%
2018/05/22	10	12.10	92	12.10	12.10	-82	69,073	-0.12%
2018/05/21	10	12.10	10	12.10	12.15	0	73,667	0.00%
2018/05/18	0	0.00	30	12.13	12.05	-30	74,078	-0.04%
2018/05/17	6	12.11	0	0.00	12.05	6	74,068	0.01%
2018/05/16	110	12.15	5	12.20	12.20	105	74,729	0.14%	大買/鉅額交易
2018/05/15	1	12.10	20	12.20	12.10	-19	76,455	-0.02%
2018/05/14	37	12.20	18	12.20	12.25	19	76,657	0.02%
2018/05/11	75	12.38	13.6	12.30	12.30	61.4	76,486	0.08%
2018/05/10	5	12.50	20	12.50	12.35	-15	76,456	-0.02%
2018/05/09	0	0.00	244	12.26	12.25	-244	76,055	-0.32%	大賣/鉅額交易
2018/05/08	40	12.20	100	12.15	12.30	-60	76,043	-0.08%
2018/05/07	0	0.00	3	12.18	12.20	-3	76,149	0.00%
2018/05/03	0	0.00	7	12.20	12.15	-7	76,250	-0.01%
2018/05/02	0	0.00	1	12.10	12.15	-1	76,547	0.00%
2018/04/30	202	12.00	6	12.18	12.15	196	76,843	0.26%	大買/鉅額交易
2018/04/27	3	11.90	12.9	11.94	11.95	-9.9	76,515	-0.01%
2018/04/26	10	11.95	23	12.00	11.90	-13	76,925	-0.02%
2018/04/25	55	12.23	430	12.09	12.05	-375	77,387	-0.48%	大賣/鉅額交易
2018/04/23	67	12.47	16	12.50	12.50	51	76,353	0.07%
2018/04/20	0	0.00	8	12.13	12.20	-8	74,715	-0.01%
2018/04/19	5	12.05	1	12.05	12.10	4	74,131	0.01%
2018/04/18	4	11.98	7	12.07	12.05	-3	74,100	0.00%
2018/04/17	2	11.85	175	11.89	11.90	-173	74,621	-0.23%	大賣/鉅額交易
2018/04/16	35	12.00	0	0.00	11.90	35	75,534	0.05%
2018/04/13	18	12.08	60.5	12.05	12.05	-42.5	75,648	-0.06%
2018/04/12	27	11.97	25	12.01	12.00	2	76,276	0.00%
2018/04/11	118	12.07	38	12.08	12.10	80	76,066	0.11%	大買/
2018/04/10	12	11.73	9	11.69	11.70	3	74,583	0.00%
2018/04/03	18	11.31	0	0.00	11.35	18	73,735	0.02%
2018/03/31	0	0.00	11	11.55	11.55	-11	73,438	-0.01%
2018/03/30	0	0.00	12	11.50	11.50	-12	74,239	-0.02%
2018/03/29	435	11.08	0	0.00	11.05	435	73,396	0.59%	大買/鉅額交易
2018/03/28	28	11.36	0	0.00	11.35	28	72,392	0.04%
2018/03/27	3	11.68	0	0.00	11.60	3	72,344	0.00%
2018/03/26	103	11.20	2	11.40	11.50	101	72,679	0.14%	大買/鉅額交易
2018/03/23	63	11.33	0	0.00	11.35	63	72,680	0.09%
2018/03/22	344	11.55	0	0.00	11.55	344	72,183	0.48%	大買/鉅額交易
2018/03/21	13	11.80	10	11.85	11.85	3	70,772	0.00%
2018/03/20	138.4	11.84	26	11.95	11.80	112.4	70,878	0.16%	大買/鉅額交易
2018/03/19	56	12.27	119	12.30	12.25	-63	70,252	-0.09%	大賣/
2018/03/16	20	12.34	21	12.45	12.70	-1	70,388	0.00%
2018/03/15	16	12.31	25	12.30	12.30	-9	69,300	-0.01%
2018/03/14	66	12.42	4	12.41	12.40	62	69,304	0.09%
2018/03/13	86	12.60	20	12.60	12.60	66	68,713	0.10%
2018/03/12	78	12.66	349	12.52	12.70	-271	68,374	-0.40%	大賣/鉅額交易
2018/03/09	80	11.90	35	11.96	11.90	45	65,351	0.07%
2018/03/08	105	12.00	2	12.00	11.90	103	65,839	0.16%	大買/鉅額交易
2018/03/07	5	11.91	1	11.85	11.85	4	65,748	0.01%
2018/03/06	44	11.79	10	11.75	11.85	34	66,140	0.05%
2018/03/05	166	11.79	101	11.80	11.65	65	65,921	0.10%	大買/大賣/
2018/03/02	90	12.02	1	12.00	12.05	89	65,370	0.14%
2018/03/01	136	12.16	12	12.09	12.20	124	65,118	0.19%	大買/鉅額交易
2018/02/27	29	12.05	1	12.00	12.05	28	64,192	0.04%
2018/02/26	24	12.14	128	11.97	12.05	-104	63,188	-0.16%	大賣/鉅額交易
2018/02/23	22.3	12.03	50	12.18	12.05	-27.7	62,146	-0.04%
2018/02/22	51	11.71	40	11.63	11.85	11	60,587	0.02%
2018/02/21	53	11.17	15	11.16	11.15	38	60,252	0.06%
2018/02/12	760	11.03	306	11.05	11.05	454	60,868	0.75%	大買/大賣/鉅額交易
2018/02/09	22	10.08	10	10.00	10.05	12	56,880	0.02%
2018/02/08	0	0.00	48	10.23	10.15	-48	56,411	-0.09%
2018/02/07	36	10.12	30	10.23	10.20	6	56,274	0.01%
2018/02/06	118	9.97	0	0.00	9.91	118	55,621	0.21%	大買/鉅額交易
2018/02/05	23.2	10.50	20	10.48	10.50	3.2	53,935	0.01%
2018/02/02	1	10.65	23	10.62	10.65	-22	53,585	-0.04%
2018/02/01	1	10.60	20	10.60	10.65	-19	53,672	-0.04%
2018/01/31	43.1	10.55	29	10.60	10.70	14.1	53,268	0.03%
2018/01/30	20	10.70	0	0.00	10.70	20	52,866	0.04%
2018/01/29	1	10.80	20	10.85	10.80	-19	52,656	-0.04%
2018/01/26	0	0.00	3	10.75	10.80	-3	52,344	-0.01%
2018/01/25	1	10.80	50.5	10.75	10.80	-49.5	52,384	-0.09%
2018/01/24	0	0.00	16	10.75	10.75	-16	52,657	-0.03%
2018/01/23	26	10.66	0	0.00	10.70	26	52,575	0.05%
2018/01/22	1	10.75	216	10.80	10.75	-215	52,998	-0.41%	大賣/鉅額交易
2018/01/19	0	0.00	443	10.70	10.80	-443	55,073	-0.80%	大賣/鉅額交易
2018/01/18	25	10.75	3	10.77	10.75	22	55,212	0.04%
2018/01/17	0	0.00	11	10.60	10.60	-11	54,782	-0.02%
2018/01/16	22	10.65	0	0.00	10.70	22	54,349	0.04%
2018/01/15	16	10.67	5	10.65	10.65	11	54,272	0.02%
2018/01/12	16	10.55	1	10.65	10.65	15	54,075	0.03%
2018/01/11	23	10.62	29	10.58	10.55	-6	53,753	-0.01%
2018/01/10	2	10.90	5	10.91	10.85	-3	52,985	-0.01%
2018/01/09	2	10.75	12	10.78	10.80	-10	51,787	-0.02%
2018/01/08	8	10.75	56	10.75	10.75	-48	51,388	-0.09%
2018/01/04	0	0.00	20	10.55	10.60	-20	50,078	-0.04%
2018/01/03	3	10.60	26	10.55	10.55	-23	50,173	-0.05%
2018/01/02	0	0.00	60	10.55	10.50	-60	49,878	-0.12%