新光金 (2888)-凱基-興隆券商分點個股進出

台股 » 個股 » 新光金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新光金

(2888)

可現股當沖

股價
9.05
漲跌
▲0.02
漲幅
+0.22%
成交量
50,622張
產業
上市金融類股
1273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－凱基-興隆券商分點個股進出

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

凱基-興隆券商分點個股進出
凱基-興隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	22	9.04	9.05	-22	45,805	-0.05%
2024/05/15	50	8.99	38.1	9.02	9.03	11.9	45,680	0.03%
2024/05/10	21	9.05	10	9.03	9.07	11	44,245	0.02%
2024/05/09	1.2	9.08	5	9.15	8.86	-3.8	43,059	-0.01%
2024/05/08	1	8.85	10	8.90	8.93	-9	41,563	-0.02%
2024/05/07	5	8.85	0	0.00	8.84	5	41,016	0.01%
2024/05/06	3	8.95	74	8.94	8.95	-71	40,372	-0.18%
2024/05/03	28	8.73	11	8.78	8.66	17	37,880	0.04%
2024/05/02	0	0.00	2	8.63	8.66	-2	36,918	-0.01%
2024/04/30	2	8.64	12	8.68	8.63	-10	36,501	-0.03%
2024/04/29	10	8.57	77	8.67	8.76	-67	35,706	-0.19%
2024/04/26	0	0.00	1	8.39	8.35	-1	33,592	0.00%
2024/04/25	3	8.31	0	0.00	8.35	3	33,729	0.01%
2024/04/24	30.1	8.40	0.6	8.40	8.39	29.5	34,132	0.09%
2024/04/23	0	0.00	15	8.31	8.37	-15	34,449	-0.04%
2024/04/22	10	8.22	0	8.28	8.26	10	34,525	0.03%
2024/04/19	1	8.12	0	0.00	8.07	1	34,855	0.00%
2024/04/18	0	0.00	10	8.23	8.22	-10	34,799	-0.03%
2024/04/16	0.7	8.10	0	0.00	8.05	0.7	34,753	0.00%
2024/04/15	0	0.00	20	8.20	8.19	-20	34,260	-0.06%
2024/04/12	1	8.27	10	8.28	8.26	-9	34,176	-0.03%
2024/04/11	0	0.00	3	8.39	8.36	-3	33,823	-0.01%
2024/04/10	28	8.41	20	8.44	8.39	8	33,514	0.02%
2024/04/09	0.1	8.13	0	0.00	8.16	0.1	32,367	0.00%
2024/04/08	0.1	8.04	10	8.03	8.03	-9.9	31,914	-0.03%
2024/04/03	0	0.00	6	8.04	8.03	-6	31,801	-0.02%
2024/04/02	0	0.00	300	8.07	8.07	-300	31,732	-0.95%	大賣/鉅額交易
2024/03/29	200	8.09	0.5	8.07	8.07	199.5	31,883	0.63%	大買/鉅額交易
2024/03/28	5	8.07	1	8.10	8.06	4	31,804	0.01%
2024/03/27	0	0.00	2	8.13	8.12	-2	31,321	-0.01%
2024/03/26	0	0.00	10	8.11	8.08	-10	31,237	-0.03%
2024/03/22	100	8.12	0	0.00	8.13	100	31,364	0.32%
2024/03/21	0	0.00	3.2	8.05	8.17	-3.2	31,149	-0.01%
2024/03/20	5	8.03	0	0.00	8.03	5	31,175	0.02%
2024/03/19	31	8.13	5	8.12	8.12	26	30,743	0.08%
2024/03/14	24	8.41	3	8.39	8.42	21	30,030	0.07%
2024/03/13	20	8.33	9	8.31	8.31	11	29,746	0.04%
2024/03/11	3	8.21	45	8.20	8.25	-42	29,530	-0.14%
2024/03/08	18.5	8.25	45	8.26	8.18	-26.5	29,363	-0.09%
2024/03/07	1	8.13	0	0.00	8.12	1	28,848	0.00%
2024/03/06	0	0.00	32	8.19	8.20	-32	28,842	-0.11%
2024/03/05	6	8.12	24	8.21	8.10	-18	28,944	-0.06%
2024/03/04	1	8.18	11.2	8.22	8.18	-10.2	28,494	-0.04%
2024/03/01	1	8.22	0	0.00	8.22	1	28,151	0.00%
2024/02/29	1	8.22	0	0.00	8.29	1	28,403	0.00%
2024/02/27	13.1	8.26	0	0.00	8.25	13.1	28,829	0.05%
2024/02/26	7	8.33	0	0.00	8.31	7	28,398	0.02%
2024/02/23	6	8.33	2	8.34	8.33	4	28,338	0.01%
2024/02/22	0	0.00	50	8.40	8.41	-50	28,649	-0.17%
2024/02/21	1	8.39	0	0.00	8.39	1	28,704	0.00%
2024/02/19	5	8.36	28	8.41	8.47	-23	28,765	-0.08%
2024/02/16	76	8.30	20	8.30	8.30	56	28,875	0.19%
2024/02/15	0	0.00	0.8	8.33	8.33	-0.8	28,432	0.00%
2024/02/05	1	8.40	12	8.44	8.41	-11	28,268	-0.04%
2024/02/01	0	0.00	1	8.47	8.48	-1	28,014	0.00%
2024/01/31	3	8.42	10	8.51	8.40	-7	27,929	-0.03%
2024/01/29	0	0.00	9	8.64	8.65	-9	27,732	-0.03%
2024/01/26	3	8.62	3	8.61	8.62	0	27,779	0.00%
2024/01/25	0	0.00	8	8.55	8.57	-8	27,779	-0.03%
2024/01/24	1	8.51	51	8.51	8.51	-50	27,600	-0.18%
2024/01/23	5	8.50	0	0.00	8.51	5	27,508	0.02%
2024/01/22	1	8.39	11	8.46	8.46	-10	27,603	-0.04%
2024/01/19	1	8.30	0	0.00	8.42	1	27,456	0.00%
2024/01/18	4	8.38	1	8.33	8.35	3	27,164	0.01%
2024/01/17	2	8.48	0	0.00	8.45	2	26,562	0.01%
2024/01/15	0.1	8.74	0	0.00	8.75	0.1	25,075	0.00%
2024/01/12	0	0.00	70	8.88	8.92	-70	25,042	-0.28%
2024/01/11	0	0.00	50	8.86	8.83	-50	24,611	-0.20%
2024/01/10	5	8.74	1	8.77	8.72	4	24,524	0.02%
2024/01/09	5	8.77	5	8.81	8.72	0	24,463	0.00%
2024/01/08	0	0.00	11	8.81	8.81	-11	24,350	-0.05%
2024/01/05	0	0.00	2	8.75	8.75	-2	24,187	-0.01%
2024/01/02	5	8.80	0	0.00	8.84	5	24,558	0.02%
2023/12/29	5	8.82	0	0.00	8.85	5	24,755	0.02%
2023/12/27	0	0.00	10	8.81	8.87	-10	25,500	-0.04%
2023/12/26	1	8.76	0	0.00	8.77	1	25,423	0.00%
2023/12/22	1	8.68	0	0.00	8.69	1	25,432	0.00%
2023/12/21	3	8.66	0	0.00	8.70	3	25,525	0.01%
2023/12/19	4	8.69	10	8.68	8.68	-6	25,529	-0.02%
2023/12/15	1	8.85	120	8.86	8.83	-119	26,174	-0.45%	大賣/鉅額交易
2023/12/14	10	8.79	0	0.00	8.78	10	25,982	0.04%
2023/12/13	4	8.66	0	0.00	8.66	4	25,700	0.02%
2023/12/12	2	8.65	0.3	8.67	8.68	1.7	26,086	0.01%
2023/12/11	5	8.68	0	0.00	8.71	5	26,011	0.02%
2023/12/08	0	0.00	60	8.83	8.84	-60	25,361	-0.24%
2023/12/07	1	8.84	0	0.00	8.83	1	25,319	0.00%
2023/12/06	121	8.89	0	0.00	8.86	121	25,853	0.47%	大買/鉅額交易
2023/12/05	18.2	8.90	0	0.00	8.88	18.2	25,961	0.07%
2023/12/04	7	8.96	3	8.95	8.95	4	25,904	0.02%
2023/12/01	3	8.95	0	0.00	8.94	3	26,188	0.01%
2023/11/30	14	9.01	0	0.00	9.01	14	25,964	0.05%
2023/11/29	10	9.02	1	9.07	9.02	9	25,800	0.03%
2023/11/28	1	9.03	0	0.00	9.05	1	26,005	0.00%
2023/11/27	0	0.00	1	9.15	9.03	-1	26,276	0.00%
2023/11/24	45	9.13	10	9.13	9.09	35	26,208	0.13%
2023/11/23	10	9.02	0	0.00	9.04	10	25,719	0.04%
2023/11/22	0	0.00	0.5	9.03	9.04	-0.5	26,193	0.00%
2023/11/20	5	9.01	0	0.00	9.06	5	25,938	0.02%
2023/11/16	0	0.00	10	9.00	9.07	-10	25,964	-0.04%
2023/11/15	5	8.97	12	8.97	9.00	-7	25,988	-0.03%
2023/11/08	0.3	8.97	25	8.95	8.97	-24.7	28,272	-0.09%
2023/11/07	0	0.00	1	8.99	8.95	-1	29,178	0.00%
2023/11/06	0.8	9.03	10	9.06	9.03	-9.2	31,346	-0.03%
2023/11/02	0	0.00	10	8.81	8.82	-10	31,883	-0.03%
2023/10/30	2	8.70	3	8.73	8.70	-1	34,386	0.00%
2023/10/26	1	8.85	0	0.00	8.78	1	37,735	0.00%
2023/10/24	0	0.00	10	8.86	8.87	-10	42,041	-0.02%
2023/10/23	1	8.79	0	0.00	8.80	1	44,201	0.00%
2023/10/20	11	8.80	0	0.00	8.80	11	44,813	0.02%
2023/10/19	13	8.95	0	0.00	8.97	13	44,338	0.03%
2023/10/17	13	9.04	0	0.00	9.00	13	44,485	0.03%
2023/10/16	1	9.07	13	9.08	9.07	-12	44,925	-0.03%
2023/10/11	1	9.09	10	9.14	9.16	-9	47,512	-0.02%
2023/10/04	17	8.95	0	0.00	8.94	17	48,230	0.04%
2023/10/03	14	9.08	0	0.00	9.07	14	47,944	0.03%
2023/09/27	10	9.16	0	0.00	9.17	10	48,559	0.02%
2023/09/26	0.2	9.20	0	0.00	9.20	0.2	49,267	0.00%
2023/09/22	10	9.28	0	0.00	9.25	10	49,866	0.02%
2023/09/21	31	9.35	0	0.00	9.28	31	50,284	0.06%
2023/09/20	0	0.00	1	9.49	9.41	-1	50,170	0.00%
2023/09/18	10.1	9.46	0	0.00	9.52	10.1	50,495	0.02%
2023/09/15	0	0.00	1	9.50	9.52	-1	50,797	0.00%
2023/09/13	0.9	9.44	0	0.00	9.44	0.9	51,160	0.00%
2023/09/12	1	9.42	20	9.39	9.44	-19	53,059	-0.04%
2023/09/11	41	9.40	30	9.38	9.38	11	53,998	0.02%
2023/09/06	0.1	9.48	0	0.00	9.46	0.1	59,662	0.00%
2023/09/04	1	9.59	6	9.60	9.60	-5	62,127	-0.01%
2023/09/01	0	0.00	6	9.57	9.57	-6	63,673	-0.01%
2023/08/31	0.2	9.48	0	0.00	9.47	0.2	65,101	0.00%
2023/08/25	1	9.39	0	0.00	9.35	1	70,055	0.00%
2023/08/23	0.1	9.31	1	9.32	9.31	-0.9	70,627	0.00%
2023/08/22	0.1	9.32	0	0.00	9.33	0.1	70,944	0.00%
2023/08/21	5	9.39	0	0.00	9.35	5	71,026	0.01%
2023/08/17	0	0.00	20	9.24	9.26	-20	71,026	-0.03%
2023/08/16	11	9.30	1	9.32	9.31	10	70,980	0.01%
2023/08/15	1	9.31	1	9.28	9.29	0	71,147	0.00%
2023/08/14	2.1	9.45	25	9.37	9.32	-22.9	72,074	-0.03%
2023/08/11	3.1	9.65	0	0.00	9.64	3.1	71,384	0.00%
2023/08/10	4	9.84	5	9.86	9.81	-1	70,839	0.00%
2023/08/09	7.1	9.70	0	0.00	9.71	7.1	68,931	0.01%
2023/08/08	0.1	9.71	3	9.72	9.70	-2.9	69,377	0.00%
2023/08/07	0	0.00	2	9.73	9.73	-2	68,940	0.00%
2023/08/04	0.1	9.70	30	9.77	9.69	-29.9	68,644	-0.04%
2023/08/02	3.3	9.69	0	0.00	9.64	3.3	68,067	0.00%
2023/08/01	0	0.00	8	9.81	9.83	-8	66,801	-0.01%
2023/07/31	1	9.65	12	9.90	9.63	-11	65,437	-0.02%
2023/07/28	3	9.54	10	9.53	9.58	-7	63,414	-0.01%
2023/07/27	41	9.63	47.5	9.56	9.73	-6.5	61,937	-0.01%
2023/07/26	3	9.38	15	9.36	9.38	-12	59,018	-0.02%
2023/07/25	0	0.00	10	9.15	9.18	-10	56,996	-0.02%
2023/07/24	0	0.00	2	9.11	9.12	-2	56,308	0.00%
2023/07/21	0	0.00	12	9.14	9.14	-12	56,098	-0.02%
2023/07/19	10	9.10	0	0.00	9.10	10	55,568	0.02%
2023/07/18	33	9.25	24	9.21	9.12	9	55,284	0.02%
2023/07/17	1	9.21	56	9.21	9.21	-55	54,482	-0.10%
2023/07/14	1	8.95	40	9.02	9.03	-39	53,020	-0.07%
2023/07/13	2	8.92	0	0.00	8.92	2	52,451	0.00%
2023/07/12	4	8.90	1	8.91	8.94	3	52,284	0.01%
2023/07/11	5	8.90	13	8.90	8.92	-8	52,131	-0.02%
2023/07/10	2	8.74	1.1	8.75	8.71	0.9	51,918	0.00%
2023/07/07	5	8.62	0	0.00	8.62	5	51,592	0.01%
2023/07/06	5.2	8.79	0	0.00	8.76	5.2	51,112	0.01%
2023/07/05	2	8.87	2	8.80	8.86	0	50,605	0.00%
2023/07/04	2	8.85	0	0.00	8.83	2	50,398	0.00%
2023/07/03	11	8.92	0	0.00	8.93	11	49,860	0.02%
2023/06/30	1	8.91	0	0.00	8.90	1	49,957	0.00%
2023/06/29	10	8.95	0	0.00	8.96	10	49,752	0.02%
2023/06/28	17	9.00	52	9.01	9.00	-35	49,584	-0.07%
2023/06/27	4	9.02	0	0.00	9.00	4	49,266	0.01%
2023/06/26	4	9.05	10	9.09	9.03	-6	49,108	-0.01%
2023/06/21	0	0.00	1	9.00	9.01	-1	48,729	0.00%
2023/06/19	15.3	9.00	0	0.00	9.01	15.3	48,293	0.03%
2023/06/16	31.3	8.93	204	8.89	9.04	-172.7	48,090	-0.36%	大賣/鉅額交易
2023/06/15	43.3	8.99	0	0.00	8.98	43.3	46,600	0.09%
2023/06/14	7	9.03	0	0.00	9.04	7	46,331	0.02%
2023/06/13	118	9.18	0	0.00	9.10	118	46,407	0.25%	大買/鉅額交易
2023/06/12	133	9.30	81	9.31	9.29	52	45,455	0.11%	大買/
2023/06/09	5	8.98	0	0.00	8.96	5	42,198	0.01%
2023/06/08	6	9.11	2	9.07	9.11	4	41,306	0.01%
2023/06/07	6	9.12	14.3	9.13	9.22	-8.3	40,824	-0.02%
2023/06/06	6	9.05	103	9.02	9.03	-97	39,210	-0.25%	大賣/
2023/06/05	161	9.11	196	8.97	9.14	-35	37,597	-0.09%	大買/大賣/
2023/06/02	50	8.50	0	0.00	8.55	50	33,128	0.15%
2023/06/01	2	8.51	0	0.00	8.50	2	32,895	0.01%
2023/05/30	1	8.60	0	0.00	8.58	1	31,563	0.00%
2023/05/29	50	8.51	16	8.60	8.63	34	31,641	0.11%
2023/05/26	2	8.40	0	0.00	8.42	2	31,467	0.01%
2023/05/25	1	8.46	0	0.00	8.45	1	31,133	0.00%
2023/05/23	1	8.59	0	0.00	8.60	1	30,593	0.00%
2023/05/22	3	8.66	2	8.66	8.67	1	30,436	0.00%
2023/05/19	3	8.64	0	0.00	8.66	3	30,099	0.01%
2023/05/18	0	0.00	14	8.65	8.65	-14	29,542	-0.05%
2023/05/17	0	0.00	5	8.39	8.50	-5	28,265	-0.02%
2023/05/16	0	8.40	1	8.34	8.39	-1	27,703	0.00%
2023/05/15	1	8.25	2	8.19	8.25	-1	27,519	0.00%
2023/05/11	2	8.45	4	8.47	8.47	-2	26,682	-0.01%
2023/05/10	3	8.52	0	0.00	8.52	3	26,708	0.01%
2023/05/09	0	0.00	10	8.46	8.52	-10	26,853	-0.04%
2023/05/08	1	8.41	0	0.00	8.42	1	26,776	0.00%
2023/05/04	1	8.37	93	8.39	8.42	-92	27,504	-0.33%
2023/05/02	2	8.37	0	0.00	8.44	2	27,956	0.01%
2023/04/27	1	8.32	0	0.00	8.35	1	28,665	0.00%
2023/04/26	12	8.38	10	8.39	8.39	2	28,737	0.01%
2023/04/24	1	8.41	0	0.00	8.48	1	28,905	0.00%
2023/04/20	1	8.44	0	0.00	8.46	1	29,297	0.00%
2023/04/19	3	8.52	0	0.00	8.49	3	29,639	0.01%
2023/04/18	0	0.00	2	8.52	8.52	-2	29,505	-0.01%
2023/04/14	3	8.55	3.4	8.54	8.58	-0.4	29,507	0.00%
2023/04/13	2	8.50	44.5	8.49	8.50	-42.5	29,317	-0.14%
2023/04/11	20	8.53	200	8.54	8.56	-180	29,337	-0.61%	大賣/鉅額交易
2023/04/10	1	8.49	0	0.00	8.52	1	29,307	0.00%
2023/04/06	2	8.42	0	0.00	8.46	2	29,034	0.01%
2023/03/29	0	0.00	100	8.41	8.42	-100	28,231	-0.35%
2023/03/28	1	8.30	0	0.00	8.30	1	27,893	0.00%
2023/03/23	2	8.20	0	0.00	8.29	2	27,958	0.01%
2023/03/22	0	0.00	4	8.24	8.26	-4	28,043	-0.01%
2023/03/21	20	8.07	0	0.00	8.15	20	28,106	0.07%
2023/03/20	10.3	7.99	0	0.00	7.99	10.3	27,804	0.04%
2023/03/17	16	8.07	0	0.00	8.02	16	27,441	0.06%
2023/03/16	30.2	8.01	0	0.00	8.01	30.2	26,704	0.11%
2023/03/15	100	8.24	4	8.23	8.17	96	25,834	0.37%
2023/03/14	0	0.00	4	8.23	8.22	-4	25,259	-0.02%
2023/03/13	4	8.40	0	0.00	8.40	4	24,627	0.02%
2023/03/10	20	8.56	0	0.00	8.54	20	24,004	0.08%
2023/03/09	0	0.00	25	8.70	8.70	-25	23,518	-0.11%
2023/03/08	3	8.74	0	0.00	8.74	3	24,187	0.01%
2023/03/07	0	0.00	10	8.75	8.77	-10	24,699	-0.04%
2023/03/06	0	0.00	3	8.76	8.73	-3	24,897	-0.01%
2023/03/03	2	8.73	0	0.00	8.73	2	24,869	0.01%
2023/03/02	100	8.75	0	0.00	8.71	100	25,186	0.40%
2023/03/01	0	0.00	20	8.77	8.75	-20	25,431	-0.08%
2023/02/24	0	0.00	5	8.78	8.89	-5	25,080	-0.02%
2023/02/23	0	0.00	1	8.77	8.76	-1	24,640	0.00%
2023/02/17	100.1	8.75	4	8.75	8.75	96.1	25,642	0.37%
2023/02/16	0.1	8.72	0	0.00	8.70	0.1	26,130	0.00%
2023/02/13	50.1	8.64	10.2	8.61	8.62	39.8	27,484	0.14%
2023/02/10	9	8.64	0	0.00	8.66	9	27,497	0.03%
2023/02/09	0	0.00	7	8.72	8.72	-7	27,312	-0.03%
2023/02/08	2	8.76	0	0.00	8.75	2	27,351	0.01%
2023/02/07	0.1	8.76	0	0.00	8.75	0.1	27,215	0.00%
2023/02/03	2	8.85	0	0.00	8.83	2	26,877	0.01%
2023/02/02	27	8.93	0	0.00	8.95	27	26,606	0.10%
2023/02/01	45	8.99	1	8.97	8.99	44	26,265	0.17%
2023/01/31	2	9.02	20	9.00	8.99	-18	26,286	-0.07%
2023/01/30	3	8.99	0	0.00	9.04	3	26,180	0.01%
2023/01/17	10	8.95	10	8.89	8.97	0	25,676	0.00%
2023/01/11	0	0.00	1	8.80	8.81	-1	25,862	0.00%
2023/01/10	1	8.96	0	0.00	8.97	1	25,663	0.00%
2023/01/06	10	8.88	0	0.00	8.88	10	25,868	0.04%
2023/01/05	0	0.00	4	8.87	8.88	-4	26,538	-0.02%
2023/01/04	1	8.80	0	0.00	8.80	1	26,509	0.00%
2022/12/30	0	0.00	11.3	8.82	8.77	-11.3	26,879	-0.04%
2022/12/29	0	0.00	50	8.76	8.78	-50	26,743	-0.19%
2022/12/28	0	0.00	50	8.78	8.75	-50	26,838	-0.19%
2022/12/26	0	0.00	1	8.75	8.75	-1	27,340	0.00%
2022/12/22	0	0.00	3	8.78	8.80	-3	28,372	-0.01%
2022/12/21	50	8.72	2	8.74	8.70	48	28,957	0.17%
2022/12/20	50	8.73	0	0.00	8.74	50	29,426	0.17%
2022/12/15	0	0.00	10	8.72	8.74	-10	29,798	-0.03%
2022/12/12	0	0.00	2	8.67	8.67	-2	29,742	-0.01%
2022/12/09	0	0.00	24	8.69	8.71	-24	30,216	-0.08%
2022/12/07	0	0.00	1	8.76	8.77	-1	30,453	0.00%
2022/12/06	0	0.00	11	8.76	8.77	-11	30,445	-0.04%
2022/12/05	1	8.84	0	0.00	8.84	1	30,549	0.00%
2022/12/01	0	0.00	1	8.89	8.90	-1	31,231	0.00%
2022/11/30	0	0.00	5	8.79	8.91	-5	31,044	-0.02%
2022/11/29	5	8.82	0	0.00	8.85	5	30,398	0.02%
2022/11/23	1	8.71	0	0.00	8.71	1	31,255	0.00%
2022/11/15	0	0.00	2.3	8.65	8.67	-2.3	31,073	-0.01%
2022/11/14	1	8.61	3	8.57	8.60	-2	30,721	-0.01%
2022/11/11	0	0.00	1	8.52	8.53	-1	30,284	0.00%
2022/11/10	1	8.28	0	0.00	8.30	1	29,659	0.00%
2022/11/09	1	8.30	0	0.00	8.30	1	29,578	0.00%
2022/11/01	0	0.00	0.1	8.10	8.12	-0.1	30,904	0.00%
2022/10/31	4	8.05	0	0.00	8.00	4	31,061	0.01%
2022/10/27	5	8.08	7	8.05	8.02	-2	31,230	-0.01%
2022/10/26	5	7.98	0	0.00	8.01	5	31,279	0.02%
2022/10/24	6	7.99	0	0.00	7.91	6	31,419	0.02%
2022/10/21	15	7.96	14	7.99	7.99	1	31,392	0.00%
2022/10/17	3	7.82	0	0.00	7.88	3	31,337	0.01%
2022/10/14	5	8.01	0	0.00	8.00	5	31,307	0.02%
2022/10/13	1	7.97	4	8.07	7.96	-3	31,567	-0.01%
2022/10/07	0	0.00	2	8.25	8.28	-2	30,992	-0.01%
2022/09/30	4	8.21	0	0.00	8.21	4	31,715	0.01%
2022/09/28	0	0.00	6	8.20	8.12	-6	31,491	-0.02%
2022/09/27	0	0.00	15	8.29	8.29	-15	31,327	-0.05%
2022/09/26	50	8.38	2	8.40	8.34	48	31,649	0.15%
2022/09/23	0	0.00	3	8.50	8.51	-3	32,115	-0.01%
2022/09/22	0	0.00	50	8.49	8.48	-50	32,663	-0.15%
2022/09/19	0	0.00	3	8.73	8.70	-3	34,485	-0.01%
2022/09/16	0	0.00	1	8.63	8.69	-1	34,704	0.00%
2022/09/15	6	8.60	0	0.00	8.60	6	34,622	0.02%
2022/09/13	1	8.69	0	0.00	8.71	1	35,421	0.00%
2022/09/08	0	8.54	0	0.00	8.57	0	37,092	0.00%
2022/09/07	55	8.41	50	8.38	8.38	5	37,618	0.01%
2022/09/06	5	8.53	0	0.00	8.51	5	37,689	0.01%
2022/09/02	0	0.00	30	8.53	8.51	-30	38,767	-0.08%
2022/08/31	15	8.79	4	8.79	8.79	11	38,841	0.03%
2022/08/29	0	0.00	3	8.90	8.88	-3	42,649	-0.01%
2022/08/22	0	0.00	15	9.00	9.00	-15	50,360	-0.03%
2022/08/19	0.1	9.00	5	9.00	9.02	-4.9	51,059	-0.01%
2022/08/18	25	8.97	0	0.00	8.96	25	51,578	0.05%
2022/08/15	10	8.95	0	0.00	8.95	10	54,233	0.02%
2022/08/12	10	8.96	2	8.96	8.97	8	54,512	0.01%
2022/08/11	50	8.97	55	8.98	8.99	-5	54,772	-0.01%
2022/08/10	3	8.72	0	0.00	8.80	3	55,062	0.01%
2022/08/09	0	0.00	10	8.71	8.73	-10	55,541	-0.02%
2022/08/08	0	0.00	32	8.60	8.61	-32	56,466	-0.06%
2022/08/05	30	8.57	0	0.00	8.59	30	56,981	0.05%
2022/08/04	5	8.45	0	0.00	8.49	5	58,067	0.01%
2022/08/03	0	0.00	11	8.46	8.52	-11	58,694	-0.02%
2022/08/02	12	8.51	0	0.00	8.51	12	59,781	0.02%
2022/08/01	4	8.53	13	8.57	8.65	-9	61,675	-0.01%
2022/07/27	4	8.41	0	0.00	8.42	4	65,552	0.01%
2022/07/25	0	0.00	3	8.51	8.49	-3	66,490	0.00%
2022/07/21	50	8.38	35	8.35	8.46	15	69,959	0.02%
2022/07/20	1	8.46	0	0.00	8.46	1	70,382	0.00%
2022/07/15	2	8.38	0	0.00	8.33	2	74,374	0.00%
2022/07/12	3	8.19	0	0.00	8.20	3	80,388	0.00%
2022/07/08	2	8.56	3	8.55	8.51	-1	81,294	0.00%
2022/07/07	5	8.40	5	8.48	8.51	0	81,778	0.00%
2022/07/06	3	8.38	0	0.00	8.43	3	82,277	0.00%
2022/07/05	0	0.00	26	8.51	8.52	-26	83,653	-0.03%
2022/07/04	28.5	8.44	17	8.47	8.33	11.5	84,107	0.01%
2022/07/01	0	0.00	1	8.72	8.50	-1	86,184	0.00%
2022/06/30	3	8.86	30	8.82	8.76	-27	87,110	-0.03%
2022/06/29	2	8.86	20	8.90	8.90	-18	90,879	-0.02%
2022/06/28	3	8.87	0	0.00	8.92	3	92,317	0.00%
2022/06/27	50	9.24	0	0.00	9.23	50	91,803	0.05%
2022/06/24	1	9.17	0	0.00	9.17	1	91,209	0.00%
2022/06/23	0	0.00	50	9.06	9.07	-50	91,297	-0.05%
2022/06/22	6	9.11	0	0.00	9.10	6	91,643	0.01%
2022/06/21	4	9.15	50	9.10	9.14	-46	91,689	-0.05%
2022/06/20	5	9.03	5	9.08	8.94	0	92,378	0.00%
2022/06/17	0	0.00	3	9.09	9.07	-3	91,737	0.00%
2022/06/16	0	0.00	26	9.23	9.10	-26	91,466	-0.03%
2022/06/15	10	9.21	1	9.21	9.18	9	92,698	0.01%
2022/06/14	12	9.16	11	9.24	9.22	1	93,094	0.00%
2022/06/13	8	9.17	15	9.18	9.16	-7	93,345	-0.01%
2022/06/10	2	9.35	2	9.31	9.38	0	93,130	0.00%
2022/06/09	10	9.62	11	9.61	9.61	-1	92,708	0.00%
2022/06/08	68	9.58	10	9.57	9.55	58	93,020	0.06%
2022/06/07	54	9.71	5	9.63	9.61	49	92,692	0.05%
2022/06/06	32	9.78	91	9.69	9.87	-59	90,564	-0.07%
2022/06/02	10	9.16	10	9.17	9.15	0	87,021	0.00%
2022/06/01	30	9.24	10	9.26	9.21	20	89,855	0.02%
2022/05/31	10	9.20	10	9.20	9.27	0	90,894	0.00%
2022/05/30	10	9.23	20	9.26	9.26	-10	91,438	-0.01%
2022/05/27	20	8.95	10	8.93	8.95	10	92,655	0.01%
2022/05/26	13	8.81	0	0.00	8.78	13	95,550	0.01%
2022/05/25	37	8.73	21	8.73	8.76	16	96,315	0.02%
2022/05/24	1	8.90	0	0.00	8.89	1	96,368	0.00%
2022/05/23	5	8.90	0	0.00	8.92	5	96,608	0.01%
2022/05/20	17	9.00	0	0.00	8.98	17	99,019	0.02%
2022/05/19	3	8.98	0	0.00	8.98	3	100,088	0.00%
2022/05/18	10	9.03	10	9.00	9.13	0	105,301	0.00%
2022/05/17	14	8.88	5	8.91	8.90	9	105,733	0.01%
2022/05/16	17	8.85	25	8.95	8.85	-8	105,524	-0.01%
2022/05/13	21	8.99	0	0.00	9.00	21	104,882	0.02%
2022/05/12	34	8.96	21	8.97	8.90	13	105,292	0.01%
2022/05/10	5	9.08	3	9.18	9.18	2	104,444	0.00%
2022/05/09	13	9.20	37	9.18	9.09	-24	103,961	-0.02%
2022/05/06	33	9.50	0	0.00	9.47	33	103,018	0.03%
2022/05/05	36	9.67	7	9.68	9.61	29	103,451	0.03%
2022/05/04	22	9.67	5	9.65	9.62	17	103,327	0.02%
2022/05/03	11	9.77	0	0.00	9.75	11	102,977	0.01%
2022/04/29	9	9.83	0	0.00	9.83	9	104,036	0.01%
2022/04/28	8	9.69	0	0.00	9.76	8	105,207	0.01%
2022/04/27	11	9.79	5	9.75	9.77	6	104,920	0.01%
2022/04/26	26	10.00	15	9.99	9.98	11	106,171	0.01%
2022/04/25	8	10.00	6	10.00	10.00	2	107,994	0.00%
2022/04/22	78	10.08	6	10.10	10.10	72	109,298	0.07%
2022/04/21	21	10.01	1	10.00	10.05	20	114,516	0.02%
2022/04/20	94	10.02	55	10.15	10.15	39	122,219	0.03%
2022/04/19	7	10.39	1	10.45	10.35	6	121,474	0.00%
2022/04/18	4	10.33	1	10.40	10.30	3	124,123	0.00%
2022/04/15	11	10.55	14	10.55	10.55	-3	124,016	0.00%
2022/04/14	8	10.72	38	10.78	10.65	-30	124,626	-0.02%
2022/04/13	4	10.89	21	10.95	10.90	-17	124,375	-0.01%
2022/04/12	5	10.82	13	10.85	10.80	-8	123,930	-0.01%
2022/04/11	9	11.07	3	11.00	10.95	6	123,577	0.00%
2022/04/08	18	11.10	12.6	11.05	11.15	5.4	122,956	0.00%
2022/04/07	114	11.34	104	11.14	11.00	10	122,933	0.01%	大買/大賣/
2022/04/06	1	11.25	59	11.22	11.30	-58	122,221	-0.05%
2022/04/01	131.5	11.20	118.6	11.16	11.25	12.9	121,582	0.01%	大買/大賣/
2022/03/31	2	10.83	2	10.90	10.80	0	117,693	0.00%
2022/03/30	1	10.70	5	10.76	10.75	-4	117,652	0.00%
2022/03/29	4	10.60	30.3	10.60	10.60	-26.3	117,127	-0.02%
2022/03/28	2	10.70	0	0.00	10.70	2	116,788	0.00%
2022/03/25	0	0.00	17	10.68	10.65	-17	116,361	-0.01%
2022/03/24	20	10.81	5	10.85	10.85	15	116,053	0.01%
2022/03/23	14.5	10.79	77	10.80	10.90	-62.5	116,385	-0.05%
2022/03/21	1	10.60	40	10.59	10.65	-39	115,277	-0.03%
2022/03/18	1	10.60	13	10.51	10.60	-12	115,180	-0.01%
2022/03/17	10	10.35	1	10.30	10.35	9	113,891	0.01%
2022/03/16	0	0.00	1	10.15	10.20	-1	113,947	0.00%
2022/03/15	16	10.03	0	0.00	10.10	16	113,698	0.01%
2022/03/14	0	0.00	1	10.10	10.05	-1	114,022	0.00%
2022/03/11	5.2	10.00	31	10.03	10.05	-25.8	114,637	-0.02%
2022/03/10	11	10.10	8	10.11	10.15	3	114,711	0.00%
2022/03/09	1	9.90	8	9.88	9.87	-7	114,387	-0.01%
2022/03/08	7	9.90	25	9.86	9.86	-18	114,269	-0.02%
2022/03/07	96.2	10.03	81	10.00	10.00	15.2	113,942	0.01%
2022/03/04	25	10.62	13	10.60	10.55	12	111,921	0.01%
2022/03/03	34	10.79	0	0.00	10.80	34	112,655	0.03%
2022/03/02	24	10.67	63	10.62	10.70	-39	114,544	-0.03%
2022/03/01	186	10.92	118	10.89	10.95	68	113,290	0.06%	大買/大賣/
2022/02/25	0	0.00	2	11.20	11.25	-2	112,253	0.00%
2022/02/24	20	11.25	1	11.15	11.20	19	112,356	0.02%
2022/02/23	1	11.40	13	11.36	11.45	-12	112,804	-0.01%
2022/02/22	105	11.46	42	11.49	11.45	63	116,142	0.05%	大買/
2022/02/21	31	11.75	53	11.75	11.75	-22	121,623	-0.02%
2022/02/18	107	11.80	107	11.85	11.90	0	126,751	0.00%	大買/大賣/
2022/02/17	102	11.45	28	11.47	11.55	74	121,835	0.06%	大買/
2022/02/16	8	11.35	0	0.00	11.35	8	121,729	0.01%
2022/02/15	9	11.34	1	11.25	11.25	8	122,904	0.01%
2022/02/14	30	11.26	8	11.25	11.30	22	122,691	0.02%
2022/02/11	6	11.48	5	11.50	11.50	1	122,022	0.00%
2022/02/10	2.2	11.38	4	11.36	11.40	-1.8	121,802	0.00%
2022/02/09	11	11.40	2	11.43	11.40	9	121,704	0.01%
2022/02/08	31	11.43	42	11.30	11.40	-11	121,333	-0.01%
2022/02/07	52	11.36	1	11.15	11.40	51	120,173	0.04%
2022/01/26	0.5	11.05	2	11.05	11.05	-1.5	118,572	0.00%
2022/01/25	58	10.95	7	10.90	10.95	51	117,849	0.04%
2022/01/24	4	10.99	11	11.11	11.10	-7	116,397	-0.01%
2022/01/21	56	11.27	96	11.40	11.20	-40	115,376	-0.03%
2022/01/20	3	11.40	14.2	11.53	11.50	-11.2	113,458	-0.01%
2022/01/19	49	11.64	699	11.60	11.55	-650	112,500	-0.58%	大賣/鉅額交易
2022/01/18	255	11.91	25	11.86	11.85	230	109,667	0.21%	大買/鉅額交易
2022/01/17	5.1	11.70	7	11.76	11.70	-1.9	107,383	0.00%
2022/01/14	806	11.86	511	11.63	11.80	295	105,825	0.28%	大買/大賣/鉅額交易
2022/01/13	151.5	11.78	269.2	11.82	11.95	-117.7	100,023	-0.12%	大買/大賣/鉅額交易
2022/01/12	512.6	11.33	99	11.26	11.35	413.6	91,373	0.45%	大買/鉅額交易
2022/01/11	25	11.06	30	11.10	11.10	-5	87,740	-0.01%
2022/01/10	3	10.95	38	10.96	10.95	-35	87,444	-0.04%
2022/01/07	2	11.00	42	10.96	10.90	-40	88,361	-0.05%
2022/01/06	10	10.85	0	0.00	10.80	10	87,698	0.01%
2022/01/05	13	10.81	1	10.85	10.90	12	87,029	0.01%
2022/01/04	2	10.80	4	10.80	10.85	-2	87,061	0.00%
2022/01/03	43	10.80	3	10.85	10.80	40	87,189	0.05%
2021/12/30	2	11.05	9	11.05	11.05	-7	86,491	-0.01%
2021/12/29	15	11.04	166	11.10	11.10	-151	85,836	-0.18%	大賣/鉅額交易
2021/12/28	0	0.00	11	10.85	10.90	-11	84,314	-0.01%
2021/12/27	76	10.70	0	0.00	10.65	76	83,427	0.09%
2021/12/24	11	10.70	1	10.70	10.70	10	83,679	0.01%
2021/12/23	4	10.53	0	0.00	10.60	4	82,369	0.00%
2021/12/22	0	0.00	10	10.50	10.50	-10	82,978	-0.01%
2021/12/17	1	10.55	8	10.64	10.60	-7	82,833	-0.01%
2021/12/16	34	10.50	0	0.00	10.50	34	82,471	0.04%
2021/12/15	175	10.50	0	0.00	10.45	175	83,723	0.21%	大買/鉅額交易
2021/12/14	20	10.43	0	0.00	10.45	20	84,231	0.02%
2021/12/13	35	10.60	30	10.65	10.60	5	84,470	0.01%
2021/12/10	3	10.68	15	10.65	10.65	-12	84,512	-0.01%
2021/12/09	0	0.00	1	10.80	10.85	-1	83,952	0.00%
2021/12/08	31	10.82	1	10.80	10.80	30	84,299	0.04%
2021/12/07	0	0.00	0.6	10.65	10.80	-0.6	84,447	0.00%
2021/12/06	6	10.48	0	0.00	10.60	6	83,682	0.01%
2021/12/03	42	10.55	38.4	10.55	10.55	3.6	83,380	0.00%
2021/12/02	16	10.47	1	10.50	10.45	15	82,816	0.02%
2021/12/01	21	10.60	3	10.58	10.65	18	81,790	0.02%
2021/11/30	13	10.64	4.1	10.55	10.55	8.9	80,510	0.01%
2021/11/29	17.5	10.70	41	10.60	10.65	-23.5	80,154	-0.03%
2021/11/26	53	10.96	8	11.05	10.85	45	78,434	0.06%
2021/11/25	7	11.35	1	11.30	11.30	6	76,979	0.01%
2021/11/24	12	11.61	84	11.47	11.40	-72	78,372	-0.09%
2021/11/23	37.5	11.33	11	11.25	11.25	26.5	77,058	0.03%
2021/11/22	57	11.41	40	11.35	11.40	17	76,083	0.02%
2021/11/19	64	11.28	16	11.28	11.25	48	75,927	0.06%
2021/11/18	199.6	11.37	124.9	11.39	11.55	74.7	72,242	0.10%	大買/大賣/
2021/11/17	57	10.57	311.5	10.79	10.85	-254.5	63,998	-0.40%	大賣/鉅額交易
2021/11/16	2	10.00	25	10.00	10.15	-23	57,933	-0.04%
2021/11/15	10	10.10	12	10.05	10.10	-2	57,660	0.00%
2021/11/12	300	9.98	78	9.95	10.00	222	56,650	0.39%	大買/鉅額交易
2021/11/11	0	0.00	83	9.83	9.88	-83	55,575	-0.15%
2021/11/09	0	0.00	2	9.88	9.88	-2	56,240	0.00%
2021/11/08	0	0.00	4	9.79	9.83	-4	55,968	-0.01%
2021/11/05	22	9.72	0	0.00	9.73	22	56,313	0.04%
2021/11/04	11	9.79	0	0.00	9.74	11	56,324	0.02%
2021/11/02	5	9.75	0	0.00	9.74	5	57,185	0.01%
2021/11/01	10	9.76	5	9.75	9.77	5	57,074	0.01%
2021/10/28	13	9.88	0	0.00	9.87	13	56,623	0.02%
2021/10/27	45	9.92	1	9.95	9.90	44	56,701	0.08%
2021/10/26	1	9.90	2	9.91	9.92	-1	57,272	0.00%
2021/10/25	0	0.00	2	9.80	9.88	-2	58,226	0.00%
2021/10/22	12	9.85	0	0.00	9.83	12	59,234	0.02%
2021/10/21	0	0.00	4	9.96	9.91	-4	59,647	-0.01%
2021/10/20	0	0.00	5.2	9.86	9.87	-5.2	59,855	-0.01%
2021/10/19	0	0.00	5	9.83	9.80	-5	59,675	-0.01%
2021/10/18	5	9.80	7	9.82	9.81	-2	59,479	0.00%
2021/10/15	0	0.00	15	9.50	9.57	-15	57,657	-0.03%
2021/10/14	0	0.00	1	9.42	9.43	-1	57,196	0.00%
2021/10/12	1	9.25	2	9.34	9.35	-1	60,455	0.00%
2021/10/08	0	9.35	1	9.37	9.35	-1	60,731	0.00%
2021/10/07	0	0.00	1	9.25	9.29	-1	60,611	0.00%
2021/10/06	1	9.18	0	0.00	9.21	1	60,772	0.00%
2021/10/04	2	9.15	20	9.23	9.18	-18	62,483	-0.03%
2021/10/01	10	9.24	10	9.21	9.22	0	62,810	0.00%
2021/09/30	3	9.28	0	0.00	9.31	3	62,355	0.00%
2021/09/29	20	9.29	2	9.28	9.29	18	62,379	0.03%
2021/09/27	10	9.39	8	9.41	9.42	2	62,645	0.00%
2021/09/24	0	0.00	11	9.41	9.35	-11	62,712	-0.02%
2021/09/23	2	9.32	11	9.33	9.34	-9	62,615	-0.01%
2021/09/22	34	9.27	0	0.00	9.22	34	62,625	0.05%
2021/09/17	20	9.54	0.7	9.55	9.50	19.3	61,122	0.03%
2021/09/16	2	9.56	2.1	9.59	9.60	-0.1	60,848	0.00%
2021/09/15	0	0.00	10	9.52	9.53	-10	59,966	-0.02%
2021/09/14	0	0.00	3	9.53	9.50	-3	59,646	-0.01%
2021/09/13	0	0.00	3.9	9.49	9.49	-3.9	59,775	-0.01%
2021/09/10	3	9.46	37	9.46	9.43	-34	60,072	-0.06%
2021/09/09	17	9.27	0	0.00	9.28	17	59,395	0.03%
2021/09/08	25	9.29	21	9.27	9.28	4	59,375	0.01%
2021/09/07	10	9.31	30	9.35	9.34	-20	59,285	-0.03%
2021/09/06	2	9.38	0	0.00	9.35	2	59,408	0.00%
2021/09/02	1	9.32	0	0.00	9.28	1	59,924	0.00%
2021/09/01	2	9.45	19.3	9.47	9.48	-17.3	59,933	-0.03%
2021/08/31	2	9.49	8	9.49	9.50	-6	59,682	-0.01%
2021/08/30	40	9.48	50	9.50	9.55	-10	58,545	-0.02%
2021/08/27	13	9.08	7.5	9.22	9.24	5.6	56,522	0.01%
2021/08/25	21	9.04	25	9.05	9.09	-4	56,268	-0.01%
2021/08/20	8	8.95	0	0.00	8.94	8	58,970	0.01%
2021/08/16	20	9.15	1	9.10	9.13	19	59,801	0.03%
2021/08/13	0.1	9.15	6	9.14	9.13	-5.9	59,403	-0.01%
2021/08/12	50	9.18	20	9.21	9.19	30	59,651	0.05%
2021/08/11	3	9.15	40	9.21	9.17	-37	60,401	-0.06%
2021/08/10	10	9.11	0	0.00	9.12	10	60,990	0.02%
2021/08/09	46	9.11	1	9.06	9.11	45	62,696	0.07%
2021/08/06	19	9.20	1	9.20	9.19	18	63,090	0.03%
2021/08/05	20	9.28	13	9.22	9.25	7	64,394	0.01%
2021/08/02	0	0.00	9	9.23	9.25	-9	72,652	-0.01%
2021/07/30	12	9.20	0	0.00	9.17	12	73,693	0.02%
2021/07/29	2	9.36	0	0.00	9.30	2	73,940	0.00%
2021/07/28	0	0.00	2	9.67	9.67	-2	74,013	0.00%
2021/07/27	30	9.79	16	9.79	9.78	14	75,523	0.02%
2021/07/26	20	9.93	0	0.00	9.89	20	75,941	0.03%
2021/07/23	0	0.00	1	9.88	9.90	-1	75,652	0.00%
2021/07/22	10	9.78	5	9.79	9.87	5	76,177	0.01%
2021/07/21	21	9.71	2.7	9.77	9.69	18.3	77,249	0.02%
2021/07/20	30	9.82	0	0.00	9.80	30	79,602	0.04%
2021/07/19	2	9.99	3.4	10.03	10.00	-1.4	79,711	0.00%
2021/07/16	9.2	9.99	8	9.92	10.00	1.2	81,172	0.00%
2021/07/15	0	0.00	14	9.78	9.77	-14	81,136	-0.02%
2021/07/14	15	9.69	0	0.00	9.65	15	83,226	0.02%
2021/07/13	0	0.00	13	9.72	9.68	-13	86,314	-0.02%
2021/07/12	5	9.89	0	0.00	9.73	5	86,508	0.01%
2021/07/09	5	9.59	0	0.00	9.63	5	85,676	0.01%
2021/07/07	5	9.43	0	0.00	9.46	5	87,381	0.01%
2021/07/06	66	9.46	1	9.46	9.46	65	89,258	0.07%
2021/07/02	5	9.49	0	0.00	9.43	5	89,916	0.01%
2021/07/01	22	9.51	0	0.00	9.52	22	89,743	0.02%
2021/06/30	0	0.00	0.1	9.53	9.53	-0.1	90,094	0.00%
2021/06/29	30	9.51	205	9.50	9.51	-175	90,568	-0.19%	大賣/鉅額交易
2021/06/28	201	9.65	0	0.00	9.62	201	91,183	0.22%	大買/鉅額交易
2021/06/25	50	9.61	1	9.58	9.58	49	92,154	0.05%
2021/06/23	0	0.00	1.5	9.52	9.53	-1.5	94,990	0.00%
2021/06/22	15	9.42	10	9.42	9.39	5	94,946	0.01%
2021/06/21	13	9.37	0	0.00	9.34	13	94,715	0.01%
2021/06/18	6	9.50	0	0.00	9.55	6	94,102	0.01%
2021/06/16	5	9.55	0	0.00	9.58	5	95,621	0.01%
2021/06/15	21	9.58	0	0.00	9.56	21	95,845	0.02%
2021/06/11	2	9.60	4	9.62	9.59	-2	96,394	0.00%
2021/06/10	1	9.69	5	9.70	9.73	-4	96,351	0.00%
2021/06/09	5	9.80	0	0.00	9.73	5	96,866	0.01%
2021/06/08	1	9.90	5	9.91	9.90	-4	96,755	0.00%
2021/06/07	5	9.88	0	0.00	9.92	5	99,212	0.01%
2021/06/04	15	9.95	1	9.95	9.99	14	100,457	0.01%
2021/06/03	0	0.00	23	10.05	10.05	-23	102,241	-0.02%
2021/06/02	10	10.00	2	10.05	10.05	8	102,110	0.01%
2021/06/01	5	9.99	0	0.00	10.00	5	101,597	0.00%
2021/05/31	10	10.00	15.3	10.04	10.05	-5.3	101,633	-0.01%
2021/05/28	19	9.91	53	9.88	9.93	-34	100,461	-0.03%
2021/05/27	1	9.38	0	9.37	9.33	1	97,519	0.00%
2021/05/26	0	0.00	1	9.44	9.47	-1	97,918	0.00%
2021/05/25	1	9.40	17	9.38	9.44	-16	98,354	-0.02%
2021/05/24	6	9.27	4	9.30	9.30	2	98,215	0.00%
2021/05/21	6	9.30	1	9.33	9.31	5	98,258	0.01%
2021/05/20	21	9.17	16	9.17	9.17	5	98,046	0.01%
2021/05/19	5	9.17	4	9.23	9.24	1	98,111	0.00%
2021/05/18	14	9.20	22	9.08	9.29	-8	97,993	-0.01%
2021/05/17	24	8.86	16	8.88	8.81	8	97,483	0.01%
2021/05/14	11	9.38	41	9.26	9.28	-30	95,538	-0.03%
2021/05/13	2	9.27	13	9.22	9.27	-11	94,582	-0.01%
2021/05/12	23	9.40	26	9.37	9.40	-3	92,992	0.00%
2021/05/11	39	10.10	11	10.20	10.00	28	89,463	0.03%
2021/05/10	103	10.20	108	10.30	10.30	-5	86,668	-0.01%	大買/大賣/
2021/05/07	0.5	10.05	5	10.10	10.05	-4.5	85,120	-0.01%
2021/05/06	2	9.94	46	9.99	9.98	-44	84,287	-0.05%
2021/05/05	2.5	9.93	0	0.00	9.85	2.5	83,213	0.00%
2021/05/04	35	9.81	41	9.70	9.68	-6	81,905	-0.01%
2021/05/03	48	10.07	6	10.10	10.00	42	79,272	0.05%
2021/04/29	30	10.09	0	0.00	10.10	30	78,080	0.04%
2021/04/28	30.5	10.16	11	10.19	10.15	19.5	77,001	0.03%
2021/04/27	22	10.28	6	10.33	10.25	16	76,731	0.02%
2021/04/26	126.5	10.44	122	10.36	10.40	4.5	75,080	0.01%	大買/大賣/
2021/04/23	55	10.05	11	10.00	10.00	44	72,168	0.06%
2021/04/22	59	10.07	29	10.12	9.98	30	71,353	0.04%
2021/04/21	21	9.97	6	9.97	10.00	15	68,511	0.02%
2021/04/20	45.9	10.12	116.5	10.11	10.15	-70.6	66,502	-0.11%	大賣/
2021/04/19	7	9.94	38	9.97	10.10	-31	64,511	-0.05%
2021/04/16	62	9.46	10	9.46	9.50	52	62,155	0.08%
2021/04/15	17	9.39	56	9.37	9.44	-39	62,566	-0.06%
2021/04/14	0	0.00	15	9.24	9.27	-15	62,395	-0.02%
2021/04/13	25	9.47	22	9.50	9.36	3	61,991	0.00%
2021/04/12	55	9.23	7.1	9.24	9.34	47.9	60,401	0.08%
2021/04/09	76	9.10	10	9.10	9.09	66	58,929	0.11%
2021/04/08	2	8.97	0	0.00	9.00	2	59,578	0.00%
2021/04/07	6	9.00	250	9.01	9.02	-244	61,741	-0.40%	大賣/鉅額交易
2021/04/06	0	0.00	58	9.07	9.05	-58	61,686	-0.09%
2021/04/01	21.5	9.12	0	0.00	9.10	21.5	61,347	0.04%
2021/03/31	58	9.09	40	9.06	9.15	18	60,881	0.03%
2021/03/30	11.8	8.99	7.1	9.11	9.06	4.7	59,968	0.01%
2021/03/29	10	9.00	8	8.96	9.08	2	58,889	0.00%
2021/03/26	1	8.86	12.8	8.87	8.84	-11.8	56,903	-0.02%
2021/03/25	0	0.00	10	8.77	8.79	-10	56,151	-0.02%
2021/03/24	5	8.71	0	0.00	8.71	5	55,816	0.01%
2021/03/22	2	8.67	0	0.00	8.69	2	55,282	0.00%
2021/03/19	81	8.63	40	8.69	8.63	41	55,307	0.07%
2021/03/18	37	8.80	0	0.00	8.76	37	54,000	0.07%
2021/03/17	24	8.82	0	0.00	8.80	24	54,124	0.04%
2021/03/16	4	8.89	0	0.00	8.90	4	54,070	0.01%
2021/03/15	15	8.92	30	8.96	8.92	-15	53,958	-0.03%
2021/03/12	48	8.84	22	8.82	8.85	26	54,847	0.05%
2021/03/11	92	8.92	179.1	8.92	8.84	-87.1	55,422	-0.16%	大賣/
2021/03/10	12	8.74	15	8.74	8.76	-3	53,354	-0.01%
2021/03/09	10	8.64	20	8.52	8.67	-10	51,887	-0.02%
2021/03/08	10	8.37	1	8.32	8.34	9	49,699	0.02%
2021/03/04	60	8.31	0	0.00	8.31	60	50,366	0.12%
2021/03/03	1	8.35	1	8.35	8.36	0	50,328	0.00%
2021/02/26	0	0.00	2	8.30	8.29	-2	49,742	0.00%
2021/02/25	17	8.41	0	0.00	8.44	17	48,501	0.04%
2021/02/24	138	8.37	10	8.40	8.29	128	47,987	0.27%	大買/鉅額交易
2021/02/23	11.4	8.35	1	8.34	8.34	10.4	47,471	0.02%
2021/02/22	50	8.28	0	0.00	8.27	50	46,961	0.11%
2021/02/19	1	8.25	0	0.00	8.24	1	46,772	0.00%
2021/02/18	0	0.00	2	8.28	8.32	-2	46,513	0.00%
2021/02/04	3	8.15	0	0.00	8.17	3	46,245	0.01%
2021/02/03	4	8.16	22	8.16	8.17	-18	48,358	-0.04%
2021/02/01	39	8.12	0.2	8.13	8.13	38.8	49,661	0.08%
2021/01/29	0.2	8.16	0	0.00	8.05	0.2	49,653	0.00%
2021/01/28	0	0.00	3	8.20	8.14	-3	48,844	-0.01%
2021/01/27	0	0.00	11	8.25	8.21	-11	48,340	-0.02%
2021/01/25	10	8.27	50	8.25	8.28	-40	48,219	-0.08%
2021/01/22	6	8.28	13	8.32	8.23	-7	48,506	-0.01%
2021/01/20	4	8.37	0	0.00	8.30	4	48,062	0.01%
2021/01/19	30	8.50	0	0.00	8.49	30	47,207	0.06%
2021/01/18	26	8.45	0	0.00	8.48	26	47,343	0.05%
2021/01/14	2	8.66	0	0.00	8.65	2	46,385	0.00%
2021/01/13	3	8.66	0	0.00	8.66	3	46,187	0.01%
2021/01/12	6	8.65	0	0.00	8.61	6	45,875	0.01%
2021/01/11	221	8.85	204.2	8.75	8.74	16.8	45,172	0.04%	大買/大賣/
2021/01/08	1	8.82	11	8.80	8.84	-10	44,067	-0.02%
2021/01/07	0	0.00	0.4	8.64	8.66	-0.4	43,172	0.00%
2021/01/06	56	8.69	0	0.00	8.64	56	42,593	0.13%
2021/01/05	0	0.00	5	8.74	8.77	-5	41,907	-0.01%
2021/01/04	7	8.71	3	8.69	8.70	4	41,518	0.01%
2020/12/31	80	8.82	63	8.89	8.81	17	40,910	0.04%
2020/12/30	7	8.71	77.5	8.79	8.87	-70.5	39,389	-0.18%
2020/12/29	0	0.00	16	8.57	8.56	-16	37,276	-0.04%
2020/12/25	4	8.53	0	0.00	8.52	4	36,953	0.01%
2020/12/24	50	8.44	0	0.00	8.48	50	36,928	0.14%
2020/12/23	30	8.42	0	0.00	8.41	30	36,980	0.08%
2020/12/22	115	8.48	25	8.50	8.43	90	37,283	0.24%	大買/
2020/12/18	84	8.43	0	0.00	8.44	84	38,525	0.22%
2020/12/15	2	8.35	19	8.35	8.36	-17	41,017	-0.04%
2020/12/14	20	8.50	0	0.00	8.46	20	41,016	0.05%
2020/12/11	20	8.48	0	0.00	8.46	20	41,826	0.05%
2020/12/10	7	8.45	0	0.00	8.46	7	41,306	0.02%
2020/12/08	65	8.52	0	0.00	8.51	65	41,420	0.16%
2020/12/07	1	8.76	5	8.73	8.76	-4	42,219	-0.01%
2020/12/04	0	0.00	6	8.65	8.66	-6	41,675	-0.01%
2020/12/03	6	8.59	2	8.65	8.60	4	41,313	0.01%
2020/12/02	0	0.00	4	8.61	8.61	-4	41,242	-0.01%
2020/12/01	0	0.00	0.8	8.60	8.62	-0.8	41,250	0.00%
2020/11/30	30	8.72	1	8.60	8.59	29	41,229	0.07%
2020/11/25	0	0.00	2	8.63	8.63	-2	40,791	0.00%
2020/11/23	0	0.00	10	8.63	8.66	-10	40,777	-0.02%
2020/11/20	3	8.56	0	0.00	8.58	3	40,806	0.01%
2020/11/16	10	8.63	0	0.00	8.58	10	41,672	0.02%
2020/11/13	1	8.52	2	8.53	8.53	-1	41,476	0.00%
2020/11/12	0	0.00	11.6	8.58	8.56	-11.6	41,318	-0.03%
2020/11/11	100	8.50	134	8.63	8.67	-34	40,600	-0.08%	大賣/
2020/11/10	4	8.38	25	8.35	8.37	-21	38,459	-0.05%
2020/11/09	0	0.00	5	8.18	8.18	-5	37,173	-0.01%
2020/11/03	0	0.00	1	8.09	8.11	-1	39,911	0.00%
2020/11/02	1	7.98	5	8.01	8.03	-4	40,070	-0.01%
2020/10/30	11	7.97	0	0.00	7.96	11	41,009	0.03%
2020/10/29	5	8.03	7	8.05	8.05	-2	41,397	0.00%
2020/10/21	10	8.07	0	0.00	8.06	10	43,421	0.02%
2020/10/20	0.6	8.10	0	0.00	8.10	0.6	43,839	0.00%
2020/10/19	5	8.08	0	0.00	8.08	5	43,921	0.01%
2020/10/16	0	0.00	1	8.06	8.04	-1	44,288	0.00%
2020/10/13	1	8.09	0	0.00	8.11	1	44,873	0.00%
2020/10/06	0	0.00	17	8.15	8.20	-17	45,616	-0.04%
2020/09/29	2	8.01	0.2	8.03	8.01	1.8	45,540	0.00%
2020/09/28	0	0.00	14	7.98	8.01	-14	45,734	-0.03%
2020/09/25	10	7.89	18.3	7.89	7.89	-8.3	46,005	-0.02%
2020/09/24	17	7.88	23	7.87	7.85	-6	45,733	-0.01%
2020/09/23	22	8.04	0	0.00	8.06	22	44,757	0.05%
2020/09/22	16	8.15	0	0.00	8.13	16	44,048	0.04%
2020/09/21	10	8.28	300	8.34	8.28	-290	43,212	-0.67%	大賣/鉅額交易
2020/09/18	11	8.31	75	8.41	8.31	-64	42,884	-0.15%
2020/09/17	4	8.40	0	0.00	8.40	4	41,655	0.01%
2020/09/16	21	8.45	6	8.46	8.47	15	41,290	0.04%
2020/09/15	0	0.00	9	8.63	8.62	-9	40,289	-0.02%
2020/09/14	0	0.00	1	8.64	8.63	-1	40,420	0.00%
2020/09/11	56	8.69	5	8.66	8.62	51	40,231	0.13%
2020/09/10	6	8.57	71	8.60	8.65	-65	39,297	-0.17%
2020/09/09	5	8.35	3	8.36	8.36	2	36,884	0.01%
2020/09/08	0	0.00	10	8.45	8.45	-10	36,512	-0.03%
2020/09/07	0	0.00	15	8.43	8.41	-15	36,933	-0.04%
2020/09/04	5	8.36	0	0.00	8.38	5	38,212	0.01%
2020/09/03	5	8.43	11.3	8.44	8.40	-6.3	38,599	-0.02%
2020/09/02	23	8.33	0	0.00	8.34	23	38,812	0.06%
2020/09/01	1	8.32	0	0.00	8.36	1	39,468	0.00%
2020/08/31	2	8.41	0	0.00	8.30	2	39,875	0.01%
2020/08/27	15	8.40	0	0.00	8.43	15	39,883	0.04%
2020/08/26	21	8.42	0	0.00	8.46	21	40,019	0.05%
2020/08/25	0.2	8.51	56.2	8.51	8.51	-56.1	40,014	-0.14%
2020/08/21	10	8.24	0	0.00	8.25	10	39,965	0.03%
2020/08/20	2	8.17	0	0.00	8.18	2	40,183	0.00%
2020/08/12	0.6	8.45	0	0.00	8.44	0.6	41,149	0.00%
2020/08/11	2	8.56	37	8.52	8.50	-35	41,585	-0.08%
2020/08/10	2	8.53	13	8.56	8.53	-11	40,997	-0.03%
2020/08/06	10	8.22	10	8.25	8.21	0	39,490	0.00%
2020/08/05	2	8.16	7	8.15	8.16	-5	39,496	-0.01%
2020/08/04	3	8.49	13	8.47	8.49	-10	38,821	-0.03%
2020/08/03	5	8.43	0	0.00	8.44	5	38,395	0.01%
2020/07/30	0	0.00	10	8.53	8.54	-10	37,501	-0.03%
2020/07/29	0	0.00	10	8.54	8.44	-10	37,528	-0.03%
2020/07/28	10	8.38	4	8.41	8.38	6	37,791	0.02%
2020/07/27	11	8.40	9	8.49	8.40	2	38,070	0.01%
2020/07/24	6	8.58	0	0.00	8.52	6	38,291	0.02%
2020/07/22	24	8.66	0	0.00	8.64	24	38,702	0.06%
2020/07/21	0	0.00	20	8.67	8.65	-20	38,440	-0.05%
2020/07/16	0	0.00	16	8.82	8.80	-16	38,797	-0.04%
2020/07/15	306	8.81	10	8.80	8.79	296	38,897	0.76%	大買/鉅額交易
2020/07/10	0	0.00	3	8.63	8.62	-3	39,920	-0.01%
2020/07/08	0	0.00	15.1	8.79	8.78	-15.1	40,662	-0.04%
2020/07/07	10	8.80	2	8.81	8.77	8	41,782	0.02%
2020/07/06	2	8.81	0	0.00	8.80	2	42,079	0.00%
2020/07/03	21	8.66	3	8.65	8.66	18	42,010	0.04%
2020/06/23	0	0.00	13	8.65	8.66	-13	45,132	-0.03%
2020/06/15	5	8.51	0	0.00	8.47	5	50,976	0.01%
2020/06/12	0	0.00	3	8.40	8.53	-3	51,696	-0.01%
2020/06/11	26	8.82	0	0.00	8.61	26	52,254	0.05%
2020/06/10	4	8.97	17	9.01	9.01	-13	51,726	-0.03%
2020/06/09	9	8.97	77	8.95	8.96	-68	52,678	-0.13%
2020/06/08	22	8.90	90	8.85	8.94	-68	53,104	-0.13%
2020/06/05	60.2	8.69	12	8.67	8.72	48.2	52,782	0.09%
2020/06/03	0	0.00	20	8.53	8.56	-20	53,550	-0.04%
2020/06/02	0	0.00	14	8.40	8.40	-14	53,312	-0.03%
2020/06/01	0	0.00	91	8.37	8.35	-91	53,423	-0.17%
2020/05/29	3	8.32	0	0.00	8.34	3	53,363	0.01%
2020/05/28	2	8.32	5	8.29	8.22	-3	52,836	-0.01%
2020/05/27	2	8.32	0	0.00	8.32	2	53,558	0.00%
2020/05/26	0	0.00	140	8.30	8.33	-140	54,906	-0.25%	大賣/鉅額交易
2020/05/25	5	8.11	0	0.00	8.15	5	55,043	0.01%
2020/05/22	1	8.11	0	0.00	8.10	1	55,130	0.00%
2020/05/21	0	0.00	5	8.23	8.22	-5	55,094	-0.01%
2020/05/20	4	8.23	0	0.00	8.17	4	55,123	0.01%
2020/05/19	0	0.00	50	8.18	8.17	-50	55,017	-0.09%
2020/05/18	1	8.09	100	8.08	8.07	-99	54,777	-0.18%
2020/05/15	1	8.17	0	0.00	8.16	1	54,271	0.00%
2020/05/13	10	8.28	0	0.00	8.28	10	53,948	0.02%
2020/05/12	11	8.33	0	0.00	8.31	11	54,014	0.02%
2020/05/11	0	0.00	1	8.40	8.39	-1	53,966	0.00%
2020/05/08	0	0.00	100	8.51	8.29	-100	54,135	-0.18%
2020/05/06	0	0.00	3	8.25	8.23	-3	53,826	-0.01%
2020/04/30	0	0.00	7	8.52	8.54	-7	54,518	-0.01%
2020/04/29	3	8.41	18	8.40	8.41	-15	55,001	-0.03%
2020/04/28	0	0.00	5	8.33	8.30	-5	55,026	-0.01%
2020/04/23	1	8.07	1	8.12	8.13	0	56,705	0.00%
2020/04/21	37	8.09	7	8.10	8.08	30	56,167	0.05%
2020/04/20	11	8.36	0	0.00	8.34	11	55,713	0.02%
2020/04/17	0	0.00	15	8.53	8.44	-15	55,694	-0.03%
2020/04/16	1	8.47	0	0.00	8.43	1	55,293	0.00%
2020/04/15	2	8.56	10	8.54	8.58	-8	54,873	-0.01%
2020/04/14	60	8.44	10	8.43	8.47	50	54,785	0.09%
2020/04/13	21	8.36	0	0.00	8.33	21	54,486	0.04%
2020/04/10	0	0.00	14	8.42	8.61	-14	54,364	-0.03%
2020/04/09	1	8.09	11	8.11	8.14	-10	53,841	-0.02%
2020/04/07	5	7.78	0	0.00	7.77	5	53,232	0.01%
2020/04/06	20	7.57	0	0.00	7.66	20	53,024	0.04%
2020/04/01	0	0.00	1	7.68	7.64	-1	53,043	0.00%
2020/03/31	1	7.65	0	0.00	7.63	1	52,685	0.00%
2020/03/30	25	7.72	0	0.00	7.81	25	51,718	0.05%
2020/03/27	76	8.02	6	8.00	7.92	70	51,806	0.14%
2020/03/25	0	0.00	5	7.59	7.61	-5	51,139	-0.01%
2020/03/24	0	0.00	3	7.43	7.33	-3	50,829	-0.01%
2020/03/23	15	7.04	0	0.00	7.11	15	51,186	0.03%
2020/03/20	3	7.19	13	7.08	7.34	-10	50,872	-0.02%
2020/03/19	45	6.78	15	7.10	6.72	30	50,133	0.06%
2020/03/18	7	7.52	24	7.63	7.46	-17	49,635	-0.03%
2020/03/17	94	7.79	15	7.77	7.71	79	49,041	0.16%
2020/03/16	16	8.18	20	8.04	8.03	-4	48,215	-0.01%
2020/03/13	51	8.09	3	8.06	8.36	48	47,606	0.10%
2020/03/12	58	8.69	14	8.77	8.69	44	46,696	0.09%
2020/03/11	2	9.02	0	0.00	9.03	2	45,734	0.00%
2020/03/10	16	8.96	6	9.00	9.00	10	45,246	0.02%
2020/03/09	88	8.94	1	8.95	8.90	87	44,571	0.20%
2020/03/06	55	9.12	0	0.00	9.12	55	43,687	0.13%
2020/03/05	63	9.22	2	9.24	9.34	61	43,438	0.14%
2020/03/03	4	9.14	10	9.19	9.13	-6	43,256	-0.01%
2020/03/02	6	9.07	5	9.00	9.07	1	42,953	0.00%
2020/02/27	15	9.32	35	9.38	9.21	-20	42,679	-0.05%
2020/02/26	24	9.57	0	0.00	9.54	24	41,838	0.06%
2020/02/25	16	9.74	0	0.00	9.74	16	40,827	0.04%
2020/02/24	3	9.78	0	0.00	9.82	3	41,167	0.01%
2020/02/21	1	9.89	0	0.00	9.90	1	41,083	0.00%
2020/02/20	0	0.00	7	9.92	9.92	-7	41,093	-0.02%
2020/02/18	2	9.88	0	0.00	9.86	2	41,307	0.00%
2020/02/17	0	0.00	7	9.86	9.86	-7	41,725	-0.02%
2020/02/14	20	9.92	5.1	9.94	9.91	14.9	42,029	0.04%
2020/02/13	85	9.96	0	0.00	9.97	85	42,645	0.20%
2020/02/11	1	9.94	0	0.00	9.94	1	44,485	0.00%
2020/02/10	2	9.66	3	9.68	9.74	-1	46,978	0.00%
2020/02/07	5	9.82	0	0.00	9.78	5	49,330	0.01%
2020/02/06	0	0.00	10	9.84	9.89	-10	49,701	-0.02%
2020/02/04	5	9.74	0	0.00	9.78	5	49,343	0.01%
2020/02/03	30	9.55	0	0.00	9.60	30	48,826	0.06%
2020/01/31	8	9.82	0	0.00	9.85	8	47,899	0.02%
2020/01/30	66	9.95	47	9.98	9.76	19	47,538	0.04%
2020/01/20	5	10.40	0	0.00	10.40	5	45,491	0.01%
2020/01/17	1	10.25	3	10.25	10.25	-2	45,253	0.00%
2020/01/16	10	10.20	0	0.00	10.25	10	45,160	0.02%
2020/01/15	1	10.30	1	10.25	10.20	0	45,350	0.00%
2020/01/14	3	10.30	3	10.35	10.30	0	45,566	0.00%
2020/01/13	8	10.31	32	10.28	10.30	-24	45,565	-0.05%
2020/01/10	2	10.15	24	10.15	10.15	-22	45,523	-0.05%
2020/01/09	15	10.15	11	10.20	10.20	4	45,468	0.01%
2020/01/08	18	10.13	19.2	10.15	10.10	-1.2	45,928	0.00%
2020/01/07	10	10.20	0	0.00	10.20	10	45,421	0.02%
2020/01/06	11	10.27	0	0.00	10.20	11	45,535	0.02%
2020/01/03	13	10.37	100	10.35	10.35	-87	45,143	-0.19%
2019/12/31	5	10.40	1	10.40	10.35	4	44,636	0.01%
2019/12/27	25	10.41	0	0.00	10.40	25	44,577	0.06%
2019/12/26	0	0.00	15	10.45	10.45	-15	44,578	-0.03%
2019/12/25	0	0.00	2	10.45	10.45	-2	44,856	0.00%
2019/12/24	2	10.45	2	10.40	10.40	0	45,353	0.00%
2019/12/23	2	10.60	0	0.00	10.55	2	44,904	0.00%
2019/12/20	19	10.58	3	10.55	10.60	16	44,742	0.04%
2019/12/18	0	0.00	7	10.64	10.60	-7	44,751	-0.02%
2019/12/17	7	10.45	0	0.00	10.55	7	45,704	0.02%
2019/12/16	33	10.55	23	10.51	10.50	10	45,883	0.02%
2019/12/13	0	0.00	31	10.35	10.45	-31	45,658	-0.07%
2019/12/12	0	0.00	3	10.25	10.20	-3	44,329	-0.01%
2019/12/10	6	10.26	21	10.28	10.25	-15	44,275	-0.03%
2019/12/05	2	10.10	5	10.10	10.10	-3	47,839	-0.01%
2019/12/04	1	10.05	2	10.08	10.10	-1	48,174	0.00%
2019/12/03	5	10.05	0	0.00	10.10	5	48,400	0.01%
2019/12/02	30	10.05	0	0.00	10.10	30	48,589	0.06%
2019/11/29	9.9	10.12	0	0.00	10.05	9.9	48,683	0.02%
2019/11/28	4	10.15	3	10.15	10.15	1	49,167	0.00%
2019/11/27	2	10.15	0	0.00	10.20	2	50,105	0.00%
2019/11/26	104	10.22	1	10.25	10.20	103	50,099	0.21%	大買/鉅額交易
2019/11/25	4	10.18	15	10.24	10.20	-11	49,465	-0.02%
2019/11/21	3	9.97	0	0.00	10.00	3	48,743	0.01%
2019/11/20	4	10.08	2	10.05	10.05	2	48,173	0.00%
2019/11/19	4	10.13	3	10.10	10.15	1	47,998	0.00%
2019/11/18	0	0.00	8	10.15	10.20	-8	47,937	-0.02%
2019/11/15	2	10.13	6	10.10	10.10	-4	47,870	-0.01%
2019/11/14	17	10.06	2	10.10	10.05	15	47,716	0.03%
2019/11/13	22	10.15	5	10.15	10.10	17	47,560	0.04%
2019/11/12	13	10.28	3	10.30	10.30	10	47,519	0.02%
2019/11/11	33	10.20	0	0.00	10.15	33	47,159	0.07%
2019/11/08	76	10.47	168	10.40	10.40	-92	46,243	-0.20%	大賣/
2019/11/07	27	10.40	27.1	10.43	10.45	-0.1	45,942	0.00%
2019/11/06	11	10.08	22	10.08	10.10	-11	42,989	-0.03%
2019/11/05	0	0.00	32	9.87	9.89	-32	40,587	-0.08%
2019/11/04	10	9.80	31	9.78	9.80	-21	40,332	-0.05%
2019/11/01	0	0.00	13	9.70	9.70	-13	40,087	-0.03%
2019/10/31	15	9.64	0	0.00	9.62	15	40,410	0.04%
2019/10/30	3	9.65	204	9.69	9.66	-201	40,497	-0.50%	大賣/鉅額交易
2019/10/29	29	9.72	9	9.81	9.68	20	40,567	0.05%
2019/10/28	16	9.75	9	9.81	9.76	7	40,363	0.02%
2019/10/25	9	9.74	13	9.77	9.75	-4	40,340	-0.01%
2019/10/24	13	9.75	11	9.78	9.79	2	40,351	0.00%
2019/10/23	24	9.76	1.2	9.79	9.77	22.8	40,248	0.06%
2019/10/22	0	0.00	38	9.81	9.82	-38	40,140	-0.09%
2019/10/21	3	9.66	213.2	9.77	9.73	-210.2	39,861	-0.53%	大賣/鉅額交易
2019/10/18	11	9.72	0	0.00	9.69	11	39,841	0.03%
2019/10/17	0	0.00	8	9.78	9.78	-8	39,595	-0.02%
2019/10/16	0	0.00	48	9.70	9.72	-48	39,677	-0.12%
2019/10/15	2	9.58	3	9.62	9.60	-1	40,026	0.00%
2019/10/14	0	0.00	23	9.56	9.59	-23	40,051	-0.06%
2019/10/08	2	9.46	0	0.00	9.52	2	40,003	0.00%
2019/10/07	1	9.35	0	0.00	9.38	1	39,967	0.00%
2019/10/04	22	9.35	0	0.00	9.34	22	40,660	0.05%
2019/10/03	20	9.34	25	9.34	9.34	-5	40,819	-0.01%
2019/10/02	12	9.41	2	9.40	9.44	10	40,926	0.02%
2019/10/01	45	9.48	15	9.46	9.50	30	40,671	0.07%
2019/09/27	33	9.49	20	9.53	9.39	13	40,549	0.03%
2019/09/26	38	9.59	31	9.64	9.56	7	40,278	0.02%
2019/09/25	14	9.55	0	0.00	9.55	14	40,406	0.03%
2019/09/24	71	9.62	3	9.67	9.61	68	40,807	0.17%
2019/09/23	45	9.73	13	9.79	9.71	32	40,785	0.08%
2019/09/20	11.8	9.76	30	9.79	9.68	-18.2	41,505	-0.04%
2019/09/19	26	9.72	0	0.00	9.70	26	39,672	0.07%
2019/09/18	3	9.80	26	9.80	9.76	-23	39,332	-0.06%
2019/09/17	28	9.73	20	9.65	9.67	8	38,792	0.02%
2019/09/16	30	9.81	8	9.87	9.82	22	38,642	0.06%
2019/09/12	32	9.84	14.2	9.89	9.81	17.8	38,940	0.05%
2019/09/11	38.9	9.87	1	9.86	9.86	37.9	39,299	0.10%
2019/09/10	5	9.81	16	9.86	9.90	-11	38,551	-0.03%
2019/09/09	44	9.69	37	9.75	9.78	7	37,065	0.02%
2019/09/06	0	0.00	2	9.33	9.34	-2	34,995	-0.01%
2019/09/05	10	9.33	10	9.31	9.34	0	34,806	0.00%
2019/09/04	3	9.29	0	0.00	9.31	3	34,810	0.01%
2019/09/02	1	9.31	100	9.29	9.30	-99	35,213	-0.28%
2019/08/29	10	8.95	0	0.00	8.93	10	34,205	0.03%
2019/08/28	1	8.93	0	0.00	8.95	1	34,592	0.00%
2019/08/27	20	8.84	0	0.00	8.87	20	35,332	0.06%
2019/08/26	3	8.79	0	0.00	8.80	3	36,156	0.01%
2019/08/22	10	8.83	0	0.00	8.82	10	36,305	0.03%
2019/08/19	0.2	8.93	0	0.00	8.93	0.2	36,687	0.00%
2019/08/16	1	8.80	0	0.00	8.88	1	36,712	0.00%
2019/08/15	7	8.82	0	0.00	8.82	7	36,536	0.02%
2019/08/12	5	9.10	20.3	9.07	9.12	-15.3	36,229	-0.04%
2019/08/08	100	8.75	0	0.00	8.80	100	35,955	0.28%
2019/08/07	23	8.71	0	0.00	8.68	23	36,258	0.06%
2019/08/06	13	8.63	0.1	8.76	8.71	12.9	36,895	0.03%
2019/08/01	1	8.99	0	0.00	8.99	1	37,937	0.00%
2019/07/31	7	9.05	0	0.00	9.04	7	38,026	0.02%
2019/07/29	7	9.12	0	0.00	9.17	7	38,504	0.02%
2019/07/26	1	9.12	0	0.00	9.11	1	38,865	0.00%
2019/07/25	0	0.00	2	9.16	9.18	-2	39,075	-0.01%
2019/07/24	0	0.00	20	9.15	9.12	-20	39,296	-0.05%
2019/07/23	117	9.20	0	0.00	9.11	117	39,436	0.30%	大買/鉅額交易
2019/07/22	105	9.21	0	0.00	9.19	105	39,560	0.27%	大買/鉅額交易
2019/07/19	0	0.00	5	9.11	9.11	-5	39,488	-0.01%
2019/07/18	16	9.01	0	0.00	9.02	16	39,734	0.04%
2019/07/17	11	9.13	25	9.20	9.09	-14	39,562	-0.04%
2019/07/15	7	9.30	50	9.27	9.29	-43	38,721	-0.11%
2019/07/12	5	9.36	12	9.35	9.35	-7	38,688	-0.02%
2019/07/11	5	9.41	0	0.00	9.41	5	38,973	0.01%
2019/07/10	27	9.50	1	9.50	9.50	26	39,153	0.07%
2019/07/09	0	0.00	2	9.46	9.46	-2	38,911	-0.01%
2019/07/08	4	9.51	0	0.00	9.52	4	38,920	0.01%
2019/07/05	18	9.50	6	9.50	9.50	12	38,816	0.03%
2019/07/04	5	9.46	0	0.00	9.46	5	39,474	0.01%
2019/07/03	6	9.35	150.9	9.37	9.33	-144.9	39,863	-0.36%	大賣/鉅額交易
2019/07/02	73	9.44	0	0.00	9.42	73	40,526	0.18%
2019/07/01	23	9.49	33	9.47	9.48	-10	40,712	-0.02%
2019/06/28	79	9.45	10	9.42	9.43	69	40,737	0.17%
2019/06/27	15	9.35	0	0.00	9.34	15	41,268	0.04%
2019/06/26	0	0.00	13	9.15	9.17	-13	41,511	-0.03%
2019/06/21	0	0.00	10	9.16	9.12	-10	43,072	-0.02%
2019/06/20	40	9.19	2	9.19	9.13	38	43,243	0.09%
2019/06/19	0	0.00	4	9.07	9.07	-4	43,126	-0.01%
2019/06/17	10	8.90	0	0.00	8.90	10	42,618	0.02%
2019/06/14	0.3	8.88	1	8.94	8.87	-0.7	43,228	0.00%
2019/06/13	0	0.00	100	8.92	8.89	-100	43,283	-0.23%
2019/06/12	1	8.89	0	0.00	8.93	1	43,972	0.00%
2019/06/11	0	0.00	12	8.95	8.99	-12	43,828	-0.03%
2019/06/10	200	8.85	1	8.84	8.84	199	43,276	0.46%	大買/鉅額交易
2019/06/06	4.8	8.73	0	0.00	8.75	4.8	43,085	0.01%
2019/06/05	8	8.93	0	0.00	8.86	8	42,845	0.02%
2019/05/31	0	0.00	7	8.74	8.78	-7	41,705	-0.02%
2019/05/30	0	0.00	1	8.48	8.50	-1	40,937	0.00%
2019/05/22	2	8.51	0	0.00	8.50	2	41,779	0.00%
2019/05/21	1	8.49	0	0.00	8.59	1	41,880	0.00%
2019/05/17	1	8.33	0	0.00	8.33	1	42,092	0.00%
2019/05/16	0	0.00	1	8.42	8.36	-1	43,160	0.00%
2019/05/15	10	8.47	0	0.00	8.47	10	43,263	0.02%
2019/05/14	8	8.45	13	8.44	8.47	-5	43,481	-0.01%
2019/05/13	1	8.64	0	0.00	8.61	1	43,068	0.00%
2019/05/10	14	8.80	0	0.00	8.77	14	43,133	0.03%
2019/05/09	32	8.86	1	8.89	8.81	31	43,189	0.07%
2019/05/08	1	8.69	20	8.70	8.70	-19	42,796	-0.04%
2019/05/06	4	8.72	0	0.00	8.71	4	42,695	0.01%
2019/05/03	31	8.88	2	8.88	8.89	29	42,589	0.07%
2019/04/24	0	0.00	3	8.78	8.77	-3	42,569	-0.01%
2019/04/23	0	0.00	10	8.80	8.82	-10	42,842	-0.02%
2019/04/22	10	8.81	0	0.00	8.78	10	43,796	0.02%
2019/04/19	4	8.75	0	0.00	8.73	4	44,228	0.01%
2019/04/18	1	8.75	0	0.00	8.66	1	44,281	0.00%
2019/04/17	10	8.74	2	8.73	8.73	8	44,580	0.02%
2019/04/16	22	8.64	0	0.00	8.63	22	44,347	0.05%
2019/04/12	0	0.00	10	8.75	8.75	-10	46,363	-0.02%
2019/04/11	14	8.83	0	0.00	8.80	14	47,484	0.03%
2019/04/10	0	0.00	10	8.78	8.81	-10	47,949	-0.02%
2019/04/09	1	8.73	0	0.00	8.72	1	47,674	0.00%
2019/04/08	0	0.00	2	8.73	8.75	-2	47,245	0.00%
2019/04/03	17	8.76	0.1	8.81	8.81	16.9	46,409	0.04%
2019/04/02	35	8.84	0	0.00	8.77	35	46,021	0.08%
2019/04/01	2	8.83	0	0.00	8.81	2	45,601	0.00%
2019/03/29	0	0.00	1	8.74	9.08	-1	44,443	0.00%
2019/03/28	1	8.56	0	0.00	8.58	1	44,024	0.00%
2019/03/27	1	8.70	0	0.00	8.68	1	44,080	0.00%
2019/03/26	1	8.88	0	0.00	8.82	1	44,236	0.00%
2019/03/25	0	0.00	1	8.95	8.92	-1	44,665	0.00%
2019/03/22	52	9.13	0	0.00	9.12	52	44,129	0.12%
2019/03/21	1	9.24	0	0.00	9.27	1	44,442	0.00%
2019/03/20	1	9.27	0	0.00	9.31	1	44,872	0.00%
2019/03/19	0	0.00	1	9.29	9.32	-1	44,809	0.00%
2019/03/18	2	9.19	0	0.00	9.19	2	44,949	0.00%
2019/03/14	1	9.08	0	0.00	9.08	1	44,554	0.00%
2019/03/13	0	0.00	10	9.13	9.11	-10	45,045	-0.02%
2019/03/11	12	9.11	0	0.00	9.11	12	45,223	0.03%
2019/03/08	1	9.00	0	0.00	9.01	1	45,444	0.00%
2019/03/07	1	9.09	1	9.09	9.08	0	45,655	0.00%
2019/03/06	0	0.00	1	9.13	9.13	-1	45,847	0.00%
2019/03/04	0	0.00	5	9.21	9.20	-5	45,699	-0.01%
2019/02/26	2	9.18	0	0.00	9.16	2	45,084	0.00%
2019/02/18	3	9.13	0	0.00	9.14	3	43,681	0.01%
2019/02/15	0	0.00	124	9.01	9.09	-124	43,231	-0.29%	大賣/鉅額交易
2019/02/14	0	0.00	5	8.80	8.80	-5	42,118	-0.01%
2019/02/13	30	8.69	0	0.00	8.69	30	41,841	0.07%
2019/02/12	0	0.00	1	8.64	8.68	-1	41,319	0.00%
2019/02/11	3	8.66	20	8.61	8.68	-17	41,393	-0.04%
2019/01/30	1	8.72	30	8.71	8.69	-29	40,921	-0.07%
2019/01/29	5	8.62	24	8.70	8.69	-19	40,541	-0.05%
2019/01/25	100.7	8.59	3	8.59	8.57	97.7	39,865	0.25%
2019/01/24	4	8.47	0	0.00	8.57	4	39,709	0.01%
2019/01/23	27	8.45	0	0.00	8.44	27	40,114	0.07%
2019/01/22	106	8.48	0	0.00	8.49	106	40,366	0.26%	大買/鉅額交易
2019/01/21	6	8.50	0	0.00	8.50	6	40,351	0.01%
2019/01/18	2	8.46	0	0.00	8.45	2	40,516	0.00%
2019/01/17	32	8.51	1	8.52	8.52	31	40,884	0.08%
2019/01/16	0	0.00	2	8.48	8.42	-2	41,239	0.00%
2019/01/15	5	8.35	6	8.50	8.54	-1	40,904	0.00%
2019/01/14	17	8.41	0	0.00	8.39	17	40,495	0.04%
2019/01/11	6	8.79	0	0.00	8.71	6	39,928	0.02%
2019/01/10	0	0.00	4	8.89	8.91	-4	39,543	-0.01%
2019/01/09	25	8.87	0	0.00	8.91	25	39,883	0.06%
2019/01/08	5	8.84	0	0.00	8.87	5	39,606	0.01%
2019/01/07	23	8.88	13	8.65	8.93	10	39,810	0.03%
2019/01/04	26	8.31	20	8.29	8.30	6	39,561	0.02%
2019/01/03	32	8.60	0	0.00	8.56	32	40,083	0.08%
2019/01/02	7	8.82	0	0.00	8.75	7	39,012	0.02%
2018/12/27	0	0.00	2	9.11	9.09	-2	39,255	-0.01%
2018/12/26	1	9.06	0	0.00	9.01	1	39,592	0.00%
2018/12/22	0	0.00	10	9.07	9.05	-10	40,702	-0.02%
2018/12/21	30	8.93	0	0.00	8.97	30	41,263	0.07%
2018/12/20	0	0.00	20.2	9.12	9.03	-20.2	40,396	-0.05%
2018/12/19	40	9.16	2	9.22	9.16	38	40,083	0.09%
2018/12/18	8	9.42	2	9.33	9.31	6	39,485	0.02%
2018/12/17	10	9.55	10	9.55	9.53	0	39,095	0.00%
2018/12/14	67	9.60	5	9.59	9.55	62	40,532	0.15%
2018/12/13	2	9.71	0	0.00	9.70	2	40,882	0.00%
2018/12/12	0	0.00	2	9.73	9.77	-2	41,460	0.00%
2018/12/11	23	9.72	0	0.00	9.71	23	42,933	0.05%
2018/12/10	15	9.91	0	0.00	9.90	15	42,595	0.04%
2018/12/07	15	10.01	0	0.00	10.00	15	42,565	0.04%
2018/12/06	41	10.06	0	0.00	10.05	41	42,585	0.10%
2018/12/03	0.6	10.50	0	0.00	10.50	0.6	43,161	0.00%
2018/11/30	0	0.00	1	10.45	10.45	-1	43,210	0.00%
2018/11/29	0	0.00	1	10.45	10.35	-1	42,899	0.00%
2018/11/26	0	0.00	1	10.30	10.30	-1	44,674	0.00%
2018/11/21	1	10.20	0	0.00	10.25	1	45,183	0.00%
2018/11/12	10	10.10	0	0.00	10.20	10	45,819	0.02%
2018/11/09	10	10.30	0	0.00	10.30	10	45,701	0.02%
2018/11/08	21	10.40	0	0.00	10.40	21	45,926	0.05%
2018/11/06	0	0.00	0	10.20	10.20	0	46,356	0.00%
2018/11/05	0	0.00	21.9	10.10	10.15	-21.9	47,635	-0.05%
2018/11/01	0	0.00	2	10.15	10.10	-2	47,878	0.00%
2018/10/31	0	0.00	4	10.13	10.15	-4	47,867	-0.01%
2018/10/30	1	9.93	0	0.00	10.15	1	47,039	0.00%
2018/10/26	1	9.70	7	9.67	9.75	-6	46,915	-0.01%
2018/10/25	1	9.71	0	0.00	9.81	1	46,573	0.00%
2018/10/24	2	10.03	0	0.00	10.00	2	46,282	0.00%
2018/10/22	0	0.00	9.3	10.15	10.25	-9.3	45,703	-0.02%
2018/10/19	0	0.00	100	10.05	10.15	-100	45,802	-0.22%
2018/10/18	1	10.25	0	0.00	10.25	1	45,402	0.00%
2018/10/17	2	10.30	0	0.00	10.35	2	45,649	0.00%
2018/10/16	1	10.50	1	10.40	10.40	0	45,260	0.00%
2018/10/15	0.7	10.40	0	0.00	10.35	0.7	45,018	0.00%
2018/10/12	3	10.55	2	10.25	10.60	1	44,498	0.00%
2018/10/11	34	10.61	0	0.00	10.45	34	43,471	0.08%
2018/10/09	0	0.00	1	11.55	11.60	-1	41,170	0.00%
2018/10/08	1	11.55	20	11.50	11.60	-19	40,844	-0.05%
2018/10/05	2	11.48	0	0.00	11.45	2	40,841	0.00%
2018/10/04	0	0.00	2	11.75	11.75	-2	39,802	-0.01%
2018/09/28	5	11.85	0	0.00	11.95	5	39,248	0.01%
2018/09/27	3	11.80	0	0.00	11.90	3	38,821	0.01%
2018/09/26	0	0.00	385	11.90	11.85	-385	38,871	-0.99%	大賣/鉅額交易
2018/09/25	0	0.00	45	11.85	11.85	-45	39,209	-0.11%
2018/09/21	0	0.00	217	11.85	11.85	-217	39,002	-0.56%	大賣/鉅額交易
2018/09/20	3	11.75	0	0.00	11.75	3	38,532	0.01%
2018/09/19	1	12.15	0	0.00	12.15	1	36,837	0.00%
2018/09/18	0	0.00	2	12.20	12.15	-2	35,764	-0.01%
2018/09/17	0	0.00	5	12.10	12.15	-5	34,785	-0.01%
2018/09/13	0	0.00	4	12.05	12.05	-4	32,854	-0.01%
2018/09/11	6	11.79	0	0.00	11.85	6	32,918	0.02%
2018/09/06	649	12.05	0	0.00	11.95	649	32,061	2.02%	大買/鉅額交易
2018/09/04	1	12.20	0	0.00	12.25	1	32,055	0.00%
2018/08/31	4	12.15	5	12.20	12.15	-1	31,735	0.00%
2018/08/30	0	0.00	2.3	11.99	11.95	-2.3	30,168	-0.01%
2018/08/27	2	11.95	2	12.00	12.00	0	30,600	0.00%
2018/08/23	6	11.85	0	0.00	11.90	6	31,149	0.02%
2018/08/20	2	11.70	0	0.00	11.65	2	32,580	0.01%
2018/08/17	4	11.70	0	0.00	11.65	4	32,853	0.01%
2018/08/16	0	0.00	1	11.60	11.65	-1	33,080	0.00%
2018/08/15	0	0.00	15	11.75	11.70	-15	33,485	-0.04%
2018/08/14	0	0.00	2	11.85	11.85	-2	33,308	-0.01%
2018/08/13	112	11.90	0	0.00	11.90	112	33,159	0.34%	大買/鉅額交易
2018/08/10	7	11.70	8	11.85	11.85	-1	32,601	0.00%
2018/07/30	0	0.00	0.2	11.20	11.30	-0.2	32,725	0.00%
2018/07/24	1	11.40	0	0.00	11.40	1	33,526	0.00%
2018/07/20	10	11.60	20	11.55	11.50	-10	33,629	-0.03%
2018/07/11	16	11.16	1	11.20	11.25	15	38,470	0.04%
2018/07/06	4	11.00	0	0.00	11.05	4	40,353	0.01%
2018/07/05	6	11.15	0	0.00	11.15	6	40,483	0.01%
2018/07/03	0	0.00	100	11.45	11.20	-100	40,882	-0.24%
2018/06/29	1	11.75	0	0.00	11.75	1	40,210	0.00%
2018/06/27	1	11.85	0	0.00	11.80	1	42,216	0.00%
2018/06/26	1	11.90	0	0.00	11.90	1	42,297	0.00%
2018/06/25	0	0.00	0.2	11.85	11.90	-0.2	42,783	0.00%
2018/06/22	0	0.00	2	11.93	11.85	-2	43,370	0.00%
2018/06/12	1	11.90	0	0.00	11.95	1	50,460	0.00%
2018/06/11	0	0.00	1	12.10	12.05	-1	50,923	0.00%
2018/06/08	10	12.20	0	0.00	12.20	10	51,662	0.02%
2018/05/31	6	11.93	0	0.00	12.00	6	57,423	0.01%
2018/05/30	1	11.90	0	0.00	12.00	1	57,647	0.00%
2018/05/25	0	0.00	1	12.10	12.05	-1	60,345	0.00%
2018/05/24	0	0.00	2	12.00	12.05	-2	63,994	0.00%
2018/05/23	1	12.00	0	0.00	12.00	1	67,302	0.00%
2018/05/15	1	12.15	0	0.00	12.10	1	76,455	0.00%
2018/05/11	100	12.35	0	0.00	12.30	100	76,486	0.13%
2018/05/10	0	0.00	1.1	12.52	12.35	-1.1	76,456	0.00%
2018/05/09	0	0.00	3	12.30	12.25	-3	76,055	0.00%
2018/05/02	0	0.00	10	12.15	12.15	-10	76,547	-0.01%
2018/04/30	0	0.00	6	12.20	12.15	-6	76,843	-0.01%
2018/04/27	0	0.00	8	11.92	11.95	-8	76,515	-0.01%
2018/04/26	0	0.00	609	11.95	11.90	-609	76,925	-0.79%	大賣/鉅額交易
2018/04/25	2	12.10	0	0.00	12.05	2	77,387	0.00%
2018/04/23	216	12.45	19	12.48	12.50	197	76,353	0.26%	大買/鉅額交易
2018/04/20	0	0.00	10	12.22	12.20	-10	74,715	-0.01%
2018/04/19	1	12.00	0	0.00	12.10	1	74,131	0.00%
2018/04/13	10	12.10	110	12.05	12.05	-100	75,648	-0.13%	大賣/
2018/04/12	0	0.00	33	12.09	12.00	-33	76,276	-0.04%
2018/04/11	4	12.11	0	0.00	12.10	4	76,066	0.01%
2018/04/10	0	0.00	20	11.70	11.70	-20	74,583	-0.03%
2018/04/09	448	11.55	5	11.40	11.50	443	74,250	0.60%	大買/鉅額交易
2018/04/02	0	0.00	3	11.60	11.45	-3	73,602	0.00%
2018/03/30	3	11.53	3	11.55	11.50	0	74,239	0.00%
2018/03/29	103	11.10	0	0.00	11.05	103	73,396	0.14%	大買/鉅額交易
2018/03/28	3	11.40	0	0.00	11.35	3	72,392	0.00%
2018/03/27	0	0.00	1	11.65	11.60	-1	72,344	0.00%
2018/03/26	6	11.21	5	11.35	11.50	1	72,679	0.00%
2018/03/23	23	11.26	2	11.35	11.35	21	72,680	0.03%
2018/03/22	5	11.66	2	11.85	11.55	3	72,183	0.00%
2018/03/21	2	11.85	4	11.85	11.85	-2	70,772	0.00%
2018/03/20	13	11.97	230	11.87	11.80	-217	70,878	-0.31%	大賣/鉅額交易
2018/03/19	25	12.32	0	0.00	12.25	25	70,252	0.04%
2018/03/16	0	0.00	7.3	12.59	12.70	-7.3	70,388	-0.01%
2018/03/15	1	12.35	1	12.35	12.30	0	69,300	0.00%
2018/03/14	1.6	12.43	12	12.47	12.40	-10.4	69,304	-0.02%
2018/03/13	14	12.65	5	12.65	12.60	9	68,713	0.01%
2018/03/12	211	12.55	10.6	12.56	12.70	200.4	68,374	0.29%	大買/鉅額交易
2018/03/09	3.8	11.92	5	11.90	11.90	-1.2	65,351	0.00%
2018/03/08	0	0.00	2	11.90	11.90	-2	65,839	0.00%
2018/03/07	0	0.00	3	11.90	11.85	-3	65,748	0.00%
2018/03/06	1	11.80	0	0.00	11.85	1	66,140	0.00%
2018/03/05	3	11.83	0	0.00	11.65	3	65,921	0.00%
2018/03/02	7	11.93	100	12.00	12.05	-93	65,370	-0.14%
2018/03/01	1	11.95	35	12.20	12.20	-34	65,118	-0.05%
2018/02/27	19	11.98	29	11.98	12.05	-10	64,192	-0.02%
2018/02/26	10	12.04	4	12.00	12.05	6	63,188	0.01%
2018/02/23	16	12.07	3	12.25	12.05	13	62,146	0.02%
2018/02/22	24	11.55	20	11.73	11.85	4	60,587	0.01%
2018/02/21	21	11.15	24	11.11	11.15	-3	60,252	0.00%
2018/02/12	160	11.04	87	11.03	11.05	73	60,868	0.12%	大買/
2018/02/09	1	10.10	0	0.00	10.05	1	56,880	0.00%
2018/02/07	0	0.00	5	10.20	10.20	-5	56,274	-0.01%
2018/02/06	12	9.86	70	10.10	9.91	-58	55,621	-0.10%
2018/02/05	5	10.50	26	10.49	10.50	-21	53,935	-0.04%
2018/02/01	12	10.61	0	0.00	10.65	12	53,672	0.02%
2018/01/30	10	10.75	0	0.00	10.70	10	52,866	0.02%
2018/01/29	0	0.00	8	10.84	10.80	-8	52,656	-0.02%
2018/01/26	0	0.00	7	10.79	10.80	-7	52,344	-0.01%
2018/01/24	2	10.70	0.2	10.70	10.75	1.8	52,657	0.00%
2018/01/18	0	0.00	3	10.80	10.75	-3	55,212	-0.01%
2018/01/17	2	10.60	0	0.00	10.60	2	54,782	0.00%
2018/01/16	0	0.00	0.1	10.65	10.70	-0.1	54,349	0.00%
2018/01/12	1	10.55	0	0.00	10.65	1	54,075	0.00%
2018/01/11	5	10.56	101	10.62	10.55	-96	53,753	-0.18%	大賣/
2018/01/10	4	10.94	100	10.90	10.85	-96	52,985	-0.18%
2018/01/09	25	10.73	0	0.00	10.80	25	51,787	0.05%
2018/01/08	0	0.00	9	10.70	10.75	-9	51,388	-0.02%
2018/01/04	4	10.51	0	0.00	10.60	4	50,078	0.01%
2018/01/03	10	10.55	0	0.00	10.55	10	50,173	0.02%