新光金 (2888)-華南永昌-麻豆券商分點個股進出

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▼0.42%
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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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	0.1	11.90	1	11.90	11.90	-0.9	115,461	0.00%
2024/12/10	16	11.90	26	11.90	11.95	-10	123,183	-0.01%
2024/12/09	0.3	11.95	11.1	12.00	12.00	-10.8	124,178	-0.01%
2024/12/06	0.1	11.90	3	11.90	11.90	-2.9	127,503	0.00%
2024/12/05	0	0.00	6	11.86	11.90	-6	130,457	0.00%
2024/12/04	94	11.85	194.1	11.80	11.85	-100.1	136,035	-0.07%	大賣/
2024/12/03	0	0.00	1.1	11.70	11.75	-1.1	140,742	0.00%
2024/12/02	1	11.65	2	11.63	11.60	-1	144,207	0.00%
2024/11/29	3.1	11.58	8	11.55	11.55	-4.9	145,702	0.00%
2024/11/28	10.1	11.65	0	0.00	11.70	10.1	147,505	0.01%
2024/11/27	10	11.78	5	11.75	11.75	5	150,017	0.00%
2024/11/26	15	11.82	6.3	11.85	11.85	8.7	154,683	0.01%
2024/11/25	37	11.74	31.1	11.70	11.75	5.9	162,890	0.00%
2024/11/22	6	11.65	1.6	11.66	11.70	4.4	186,597	0.00%
2024/11/21	10	11.60	0	0.00	11.65	10	206,782	0.00%
2024/11/20	4	11.63	1	11.65	11.60	3	222,657	0.00%
2024/11/19	1.3	11.46	6.3	11.52	11.60	-5	233,184	0.00%
2024/11/18	0	0.00	14	11.37	11.45	-14	236,834	-0.01%
2024/11/15	9	11.27	8	11.28	11.30	1	239,002	0.00%
2024/11/14	5	11.20	4	11.15	11.20	1	239,757	0.00%
2024/11/08	0	0.00	40	11.45	11.45	-40	247,627	-0.02%
2024/11/07	0	0.00	5	11.40	11.45	-5	248,150	0.00%
2024/11/06	6	11.40	4	11.38	11.35	2	248,745	0.00%
2024/11/05	0	0.00	1	11.40	11.40	-1	251,845	0.00%
2024/11/04	30	11.35	2	11.35	11.35	28	255,357	0.01%
2024/11/01	0.1	11.30	2	11.25	11.30	-1.9	257,118	0.00%
2024/10/30	0	0.00	10	11.30	11.35	-10	257,422	0.00%
2024/10/29	6	11.35	0.3	11.35	11.35	5.7	258,133	0.00%
2024/10/28	23	11.45	105	11.40	11.40	-82	258,788	-0.03%	大賣/
2024/10/25	0	11.40	2	11.40	11.45	-2	260,453	0.00%
2024/10/24	32	11.35	0	0.00	11.35	32	262,332	0.01%
2024/10/23	3	11.40	1	11.40	11.40	2	264,217	0.00%
2024/10/22	15	11.37	10	11.40	11.35	5	267,100	0.00%
2024/10/21	17	11.53	2	11.60	11.50	15	269,515	0.01%
2024/10/18	38	11.55	37	11.57	11.60	1	271,570	0.00%
2024/10/17	2	11.55	15.6	11.51	11.60	-13.6	272,304	0.00%
2024/10/16	47.1	11.41	4	11.45	11.40	43.1	275,759	0.02%
2024/10/15	53.1	11.51	218.7	11.50	11.55	-165.6	276,652	-0.06%	大賣/鉅額交易
2024/10/14	32.1	11.82	7	11.81	11.75	25.1	277,933	0.01%
2024/10/11	8.8	11.93	4.5	11.97	11.90	4.3	281,849	0.00%
2024/10/09	94.1	12.06	29.5	12.11	11.95	64.6	289,912	0.02%
2024/10/08	1	12.05	55	12.09	12.10	-54	295,206	-0.02%
2024/10/07	12.2	12.05	69.1	12.13	12.05	-56.9	294,238	-0.02%
2024/10/04	2.1	12.00	181.4	12.06	12.10	-179.3	294,279	-0.06%	大賣/鉅額交易
2024/10/01	25.4	11.98	14.3	12.00	11.90	11.2	293,979	0.00%
2024/09/30	12	12.00	54	12.00	12.05	-42	293,414	-0.01%
2024/09/27	82	12.02	14	11.96	12.00	68	294,446	0.02%
2024/09/26	10	12.00	29	12.01	12.00	-19	295,138	-0.01%
2024/09/25	45.4	11.98	3.4	11.96	12.00	42	294,330	0.01%
2024/09/24	7	11.95	30.6	11.92	11.95	-23.6	292,071	-0.01%
2024/09/23	231	11.91	213	11.91	11.85	18	289,749	0.01%	大買/大賣/
2024/09/20	80	12.35	9	12.34	12.25	71	284,208	0.02%
2024/09/19	144	12.53	134.1	12.61	12.70	9.9	278,759	0.00%	大買/大賣/
2024/09/18	176	12.42	185.9	12.44	12.30	-9.9	277,709	0.00%	大買/大賣/
2024/09/16	8.6	13.34	21	13.30	13.35	-12.4	267,047	0.00%
2024/09/13	22.1	13.37	1	13.35	13.40	21.1	267,474	0.01%
2024/09/12	34	13.32	39	13.29	13.30	-5	267,123	0.00%
2024/09/11	104	13.50	201.1	13.41	13.50	-97.1	261,475	-0.04%	大買/大賣/
2024/09/10	2.1	13.00	39.7	13.04	13.00	-37.6	254,130	-0.01%
2024/09/09	4.8	12.91	58.1	13.05	13.10	-53.3	253,586	-0.02%
2024/09/06	1	12.90	13	12.90	12.95	-12	251,830	0.00%
2024/09/05	13.2	13.08	62.2	13.03	12.95	-49	250,336	-0.02%
2024/09/04	11	12.82	29	12.82	12.80	-18	247,921	-0.01%
2024/09/03	34	13.00	80.8	13.00	12.95	-46.8	243,251	-0.02%
2024/09/02	53	12.95	167.1	12.98	12.95	-114.1	240,602	-0.05%	大賣/鉅額交易
2024/08/30	249	12.90	65	12.95	12.90	184	242,022	0.08%	大買/鉅額交易
2024/08/29	50.4	12.95	88	12.99	13.00	-37.6	244,803	-0.02%
2024/08/28	55	13.04	104.8	13.00	13.00	-49.8	247,574	-0.02%	大賣/
2024/08/27	116.5	12.93	191	12.95	12.90	-74.5	243,094	-0.03%	大買/大賣/
2024/08/26	456.1	13.10	363	13.08	13.00	93.1	235,655	0.04%	大買/大賣/
2024/08/23	391.4	11.79	1,110.3	12.15	12.45	-718.9	210,988	-0.34%	大買/大賣/鉅額交易
2024/08/21	598.1	12.33	191	12.38	12.45	407.1	190,283	0.21%	大買/大賣/鉅額交易
2024/08/20	144.9	11.57	321.6	11.40	11.80	-176.7	174,213	-0.10%	大買/大賣/鉅額交易
2024/08/19	19	11.13	152.3	11.20	11.10	-133.3	163,049	-0.08%	大賣/鉅額交易
2024/08/16	36.9	10.78	56	10.76	10.85	-19.1	158,972	-0.01%
2024/08/15	126	10.75	26	10.75	10.75	100	156,658	0.06%	大買/
2024/08/14	45	10.70	23.9	10.73	10.70	21.1	155,819	0.01%
2024/08/13	25	10.64	10	10.66	10.70	15.1	154,151	0.01%
2024/08/12	32.6	10.49	103	10.58	10.65	-70.4	153,040	-0.05%	大賣/
2024/08/09	12	10.50	35	10.59	10.55	-23	148,916	-0.02%
2024/08/08	23.8	10.29	6	10.40	10.30	17.8	147,941	0.01%
2024/08/07	105.1	10.35	22	10.50	10.45	83.1	147,577	0.06%	大買/
2024/08/06	101	10.40	57	10.26	10.20	44	147,643	0.03%	大買/
2024/08/05	46.1	10.31	36.1	10.24	10.15	10	145,686	0.01%
2024/08/02	17	10.98	76	10.92	11.00	-59	142,209	-0.04%
2024/08/01	29	10.86	7.2	10.89	10.95	21.8	140,593	0.02%
2024/07/31	3	10.83	36.5	10.81	10.85	-33.5	141,850	-0.02%
2024/07/30	30	10.53	17.5	10.59	10.75	12.5	141,688	0.01%
2024/07/29	34.8	10.81	38.3	10.76	10.65	-3.5	140,681	0.00%
2024/07/26	16.6	10.58	3	10.62	10.70	13.6	139,497	0.01%
2024/07/23	67.2	10.79	8.4	10.78	10.80	58.7	139,545	0.04%
2024/07/22	73	10.51	226	10.56	10.50	-153	137,585	-0.11%	大賣/鉅額交易
2024/07/19	246	10.93	14.4	11.03	10.85	231.6	134,224	0.17%	大買/鉅額交易
2024/07/18	42	11.25	50.6	11.26	11.25	-8.6	131,405	-0.01%
2024/07/17	51	11.46	8	11.49	11.45	43	128,990	0.03%
2024/07/16	48	11.53	56.4	11.37	11.45	-8.4	127,568	-0.01%
2024/07/15	164.4	11.88	127	11.72	11.75	37.4	123,689	0.03%	大買/大賣/
2024/07/12	167.1	11.96	1,071	12.04	11.95	-903.9	120,341	-0.75%	大買/大賣/鉅額交易
2024/07/11	129	11.89	109	11.88	11.80	20	115,513	0.02%	大買/大賣/
2024/07/10	173.1	11.49	336.5	11.64	11.85	-163.4	110,322	-0.15%	大買/大賣/鉅額交易
2024/07/09	233.9	11.08	238.4	11.01	11.00	-4.6	100,892	0.00%	大買/大賣/
2024/07/08	11	10.15	23.6	10.19	10.20	-12.6	92,744	-0.01%
2024/07/05	47.2	10.03	42	10.00	10.15	5.2	91,158	0.01%
2024/07/04	17	10.40	33.2	10.45	10.40	-16.2	89,272	-0.02%
2024/07/03	22.1	10.28	40.6	10.23	10.40	-18.5	88,204	-0.02%
2024/07/02	5	10.04	133	10.02	10.10	-128	85,674	-0.15%	大賣/鉅額交易
2024/07/01	4.5	9.97	184	9.97	9.96	-179.5	82,921	-0.22%	大賣/鉅額交易
2024/06/28	5	9.76	96	9.81	9.84	-91	81,013	-0.11%
2024/06/27	15	9.60	7	9.61	9.62	8	79,424	0.01%
2024/06/26	23	9.76	66	9.71	9.67	-43	79,007	-0.05%
2024/06/25	13	9.79	22.4	9.74	9.80	-9.4	78,661	-0.01%
2024/06/24	134	9.79	2	9.81	9.80	132	78,015	0.17%	大買/鉅額交易
2024/06/21	26.1	9.86	114	9.87	9.82	-87.9	77,000	-0.11%	大賣/
2024/06/20	6.8	9.68	2	9.68	9.65	4.8	73,537	0.01%
2024/06/19	22	9.69	112.4	9.74	9.71	-90.4	72,838	-0.12%	大賣/
2024/06/18	27	9.42	52.7	9.52	9.65	-25.7	71,503	-0.04%
2024/06/17	18	9.39	24	9.42	9.42	-6	70,419	-0.01%
2024/06/14	38	9.35	28.1	9.38	9.43	9.9	70,165	0.01%
2024/06/13	89	9.33	35.1	9.35	9.28	53.9	69,784	0.08%
2024/06/12	48	9.33	12	9.38	9.42	36	69,158	0.05%
2024/06/11	130	9.65	4.1	9.65	9.60	125.9	67,568	0.19%	大買/鉅額交易
2024/06/07	37	9.79	53.1	9.83	9.73	-16.1	65,938	-0.02%
2024/06/06	37	9.34	94.7	9.37	9.38	-57.7	62,407	-0.09%
2024/06/05	56	9.33	53	9.36	9.28	3	61,846	0.00%
2024/06/04	88.1	9.57	12	9.40	9.35	76.1	61,221	0.12%
2024/06/03	45.2	9.52	158.1	9.74	9.92	-112.9	58,058	-0.19%	大賣/鉅額交易
2024/05/31	176.4	9.38	295	9.35	9.45	-118.6	53,299	-0.22%	大買/大賣/鉅額交易
2024/05/30	5	8.95	5	8.95	8.94	0	48,276	0.00%
2024/05/29	40	9.04	36	9.07	8.99	4	48,106	0.01%
2024/05/28	3	8.84	62	8.92	9.00	-59	46,982	-0.13%
2024/05/27	8	8.80	0	0.00	8.79	8	46,765	0.02%
2024/05/24	19	8.76	5	8.81	8.78	14	47,005	0.03%
2024/05/23	32	8.82	21	8.82	8.81	11	46,982	0.02%
2024/05/22	5	8.96	18	8.97	8.95	-13	46,707	-0.03%
2024/05/21	11	8.91	38.1	8.91	8.92	-27.1	46,506	-0.06%
2024/05/20	30	9.05	109	9.05	9.04	-79	46,029	-0.17%	大賣/
2024/05/17	2	9.00	44.1	9.00	9.03	-42.1	45,859	-0.09%
2024/05/16	10.2	9.03	18	9.04	9.05	-7.8	45,805	-0.02%
2024/05/15	6	9.03	47	9.02	9.03	-41	45,680	-0.09%
2024/05/14	19	8.91	5	8.95	8.93	14	45,203	0.03%
2024/05/13	18.1	8.97	2	9.00	8.99	16.1	44,780	0.04%
2024/05/10	11	8.98	130	9.02	9.07	-119	44,245	-0.27%	大賣/鉅額交易
2024/05/09	85.1	8.97	37.1	9.09	8.86	48	43,059	0.11%
2024/05/08	6	8.86	21	8.86	8.93	-15	41,563	-0.04%
2024/05/07	18	8.87	18	8.86	8.84	0	41,016	0.00%
2024/05/06	30	8.94	81.7	8.90	8.95	-51.7	40,372	-0.13%
2024/05/03	27	8.69	11	8.76	8.66	16	37,880	0.04%
2024/05/02	15.6	8.62	19	8.61	8.66	-3.4	36,918	-0.01%
2024/04/30	32.3	8.66	46	8.67	8.63	-13.8	36,501	-0.04%
2024/04/29	43	8.69	169.1	8.64	8.76	-126.1	35,706	-0.35%	大賣/鉅額交易
2024/04/26	2	8.37	8	8.36	8.35	-6	33,592	-0.02%
2024/04/25	13.1	8.32	8	8.33	8.35	5.1	33,729	0.02%
2024/04/24	8	8.39	11.8	8.40	8.39	-3.8	34,132	-0.01%
2024/04/23	14	8.33	7	8.34	8.37	7	34,449	0.02%
2024/04/22	13	8.26	51.1	8.26	8.26	-38.1	34,525	-0.11%
2024/04/19	39	8.08	4	8.17	8.07	35	34,855	0.10%
2024/04/18	4	8.22	17.2	8.21	8.22	-13.2	34,799	-0.04%
2024/04/17	1	8.08	1	8.11	8.12	0	34,774	0.00%
2024/04/16	94.1	8.06	2	8.05	8.05	92.1	34,753	0.27%
2024/04/15	18.1	8.21	26	8.21	8.19	-7.9	34,260	-0.02%
2024/04/12	3	8.26	10	8.25	8.26	-7	34,176	-0.02%
2024/04/11	48	8.36	13.2	8.39	8.36	34.8	33,823	0.10%
2024/04/10	42	8.41	82	8.42	8.39	-40	33,514	-0.12%
2024/04/09	4	8.13	66	8.15	8.16	-62	32,367	-0.19%
2024/04/08	22	8.02	1	8.03	8.03	21	31,914	0.07%
2024/04/03	26	8.05	7	8.05	8.03	19	31,801	0.06%
2024/04/02	25	8.07	0	0.00	8.07	25	31,732	0.08%
2024/04/01	4	8.12	3	8.11	8.12	1	31,792	0.00%
2024/03/29	0	0.00	91	8.09	8.07	-91	31,883	-0.29%
2024/03/28	43	8.07	1	8.10	8.06	42	31,804	0.13%
2024/03/27	17	8.13	4	8.11	8.12	13	31,321	0.04%
2024/03/26	7	8.09	137	8.10	8.08	-130	31,237	-0.42%	大賣/鉅額交易
2024/03/25	36	8.09	50	8.09	8.08	-14	31,263	-0.04%
2024/03/22	21	8.11	0	0.00	8.13	21	31,364	0.07%
2024/03/21	4	8.09	37	8.12	8.17	-33	31,149	-0.11%
2024/03/20	113.5	8.05	6	8.05	8.03	107.5	31,175	0.34%	大買/鉅額交易
2024/03/19	72	8.14	5	8.12	8.12	67	30,743	0.22%
2024/03/18	17	8.30	120	8.26	8.25	-103	30,096	-0.34%	大賣/鉅額交易
2024/03/15	4	8.37	2	8.36	8.38	2	29,970	0.01%
2024/03/14	46	8.41	92	8.41	8.42	-46	30,030	-0.15%
2024/03/13	25.5	8.32	37	8.32	8.31	-11.5	29,746	-0.04%
2024/03/12	0	0.00	3	8.30	8.31	-3	29,552	-0.01%
2024/03/11	15	8.22	5	8.22	8.25	10	29,530	0.03%
2024/03/08	29	8.23	6	8.21	8.18	23	29,363	0.08%
2024/03/07	11	8.14	0	0.00	8.12	11	28,848	0.04%
2024/03/06	5	8.14	1.1	8.17	8.20	3.9	28,842	0.01%
2024/03/05	47.1	8.14	16.6	8.18	8.10	30.5	28,944	0.11%
2024/03/04	95	8.18	14	8.21	8.18	81	28,494	0.28%
2024/03/01	34	8.23	35	8.24	8.22	-1	28,151	0.00%
2024/02/29	6	8.22	4.1	8.22	8.29	1.9	28,403	0.01%
2024/02/27	123	8.26	14	8.28	8.25	109	28,829	0.38%	大買/鉅額交易
2024/02/26	20	8.32	17	8.32	8.31	3	28,398	0.01%
2024/02/23	109	8.34	0	0.00	8.33	109	28,338	0.38%	大買/鉅額交易
2024/02/22	52	8.40	4	8.43	8.41	48	28,649	0.17%
2024/02/21	0	0.00	40.5	8.40	8.39	-40.5	28,704	-0.14%
2024/02/20	8.5	8.43	26.4	8.45	8.41	-17.9	28,700	-0.06%
2024/02/19	0	0.00	2.7	8.39	8.47	-2.7	28,765	-0.01%
2024/02/16	33	8.31	15	8.35	8.30	18	28,875	0.06%
2024/02/15	22	8.36	52	8.35	8.33	-30	28,432	-0.11%
2024/02/05	5	8.39	5	8.43	8.41	0	28,268	0.00%
2024/02/02	12	8.46	9	8.44	8.45	3	28,107	0.01%
2024/02/01	0	0.00	6	8.45	8.48	-6	28,014	-0.02%
2024/01/31	25	8.44	20	8.40	8.40	5	27,929	0.02%
2024/01/30	13	8.54	10	8.52	8.52	3	27,756	0.01%
2024/01/26	1	8.61	5	8.62	8.62	-4	27,779	-0.01%
2024/01/25	1	8.54	0	0.00	8.57	1	27,779	0.00%
2024/01/24	0	0.00	11	8.50	8.51	-11	27,600	-0.04%
2024/01/23	1	8.50	4	8.51	8.51	-3	27,508	-0.01%
2024/01/22	5	8.44	0	0.00	8.46	5	27,603	0.02%
2024/01/19	21	8.31	32	8.31	8.42	-11	27,456	-0.04%
2024/01/18	13	8.35	20	8.42	8.35	-7	27,164	-0.03%
2024/01/17	56	8.47	10	8.47	8.45	46	26,562	0.17%
2024/01/16	69	8.62	10	8.62	8.60	59	25,617	0.23%
2024/01/15	43	8.73	2	8.74	8.75	41	25,075	0.16%
2024/01/12	3	8.88	40	8.90	8.92	-37	25,042	-0.15%
2024/01/11	0	8.77	0	0.00	8.83	0	24,611	0.00%
2024/01/10	104	8.76	0	0.00	8.72	104	24,524	0.42%	大買/鉅額交易
2024/01/09	2	8.77	0	0.00	8.72	2	24,463	0.01%
2024/01/08	4	8.81	0	0.00	8.81	4	24,350	0.02%
2024/01/05	7	8.72	10	8.77	8.75	-3	24,187	-0.01%
2024/01/03	18	8.75	0	8.76	8.74	18	24,902	0.07%
2024/01/02	15	8.81	0	0.00	8.84	15	24,558	0.06%
2023/12/29	5	8.82	20	8.81	8.85	-15	24,755	-0.06%
2023/12/28	18	8.85	2	8.87	8.88	16	25,290	0.06%
2023/12/27	0	0.00	12	8.82	8.87	-12	25,500	-0.05%
2023/12/26	12	8.81	3	8.72	8.77	9	25,423	0.04%
2023/12/25	7	8.70	0	0.00	8.69	7	25,339	0.03%
2023/12/22	15	8.68	4	8.72	8.69	11	25,432	0.04%
2023/12/21	1	8.70	3	8.70	8.70	-2	25,525	-0.01%
2023/12/20	36	8.70	5	8.73	8.69	31	25,506	0.12%
2023/12/19	5	8.68	0	0.00	8.68	5	25,529	0.02%
2023/12/18	20	8.77	0	0.00	8.77	20	25,942	0.08%
2023/12/15	30	8.83	2	8.85	8.83	28	26,174	0.11%
2023/12/14	1	8.79	10	8.79	8.78	-9	25,982	-0.03%
2023/12/13	63	8.68	0	0.00	8.66	63	25,700	0.25%
2023/12/12	10	8.65	35	8.65	8.68	-25	26,086	-0.10%
2023/12/11	53	8.65	70	8.75	8.71	-17	26,011	-0.07%
2023/12/08	35	8.82	0	0.00	8.84	35	25,361	0.14%
2023/12/07	6	8.86	0.5	8.83	8.83	5.5	25,319	0.02%
2023/12/06	5	8.87	32	8.91	8.86	-27	25,853	-0.10%
2023/12/05	16	8.88	1	8.90	8.88	15	25,961	0.06%
2023/12/04	24.1	8.95	0	0.00	8.95	24.1	25,904	0.09%
2023/12/01	77	8.96	0	0.00	8.94	77	26,188	0.29%
2023/11/30	15	9.01	0	0.00	9.01	15	25,964	0.06%
2023/11/29	9	9.02	0	0.00	9.02	9	25,800	0.03%
2023/11/28	3	9.03	0	0.00	9.05	3	26,005	0.01%
2023/11/27	70	9.11	2	9.15	9.03	68	26,276	0.26%
2023/11/24	70	9.10	8	9.12	9.09	62	26,208	0.24%
2023/11/23	7	9.01	0	0.00	9.04	7	25,719	0.03%
2023/11/22	5	9.03	0.1	9.06	9.04	5	26,193	0.02%
2023/11/21	5	9.09	7	9.10	9.10	-2	26,275	-0.01%
2023/11/20	0	0.00	20	9.01	9.06	-20	25,938	-0.08%
2023/11/16	0	0.00	1.4	9.01	9.07	-1.4	25,964	-0.01%
2023/11/15	4	8.94	6	8.99	9.00	-2	25,988	-0.01%
2023/11/14	0	0.00	10	8.85	8.85	-10	26,016	-0.04%
2023/11/13	23	8.82	0	0.00	8.85	23	26,364	0.09%
2023/11/10	25	8.92	0	0.00	8.92	25	26,559	0.09%
2023/11/09	1	8.96	0	0.00	8.96	1	26,990	0.00%
2023/11/08	10	8.97	22	8.98	8.97	-12	28,272	-0.04%
2023/11/07	0	0.00	3	8.98	8.95	-3	29,178	-0.01%
2023/11/06	2	9.03	3	9.03	9.03	-1	31,346	0.00%
2023/11/03	1	8.95	105	8.93	8.98	-104	31,535	-0.33%	大賣/鉅額交易
2023/11/02	0	0.00	5	8.84	8.82	-5	31,883	-0.02%
2023/10/31	6	8.71	0	0.00	8.69	6	33,107	0.02%
2023/10/30	19	8.73	10	8.75	8.70	9	34,386	0.03%
2023/10/27	2.1	8.81	1	8.83	8.78	1.1	35,554	0.00%
2023/10/26	5	8.78	2	8.80	8.78	3	37,735	0.01%
2023/10/25	23	8.89	2	8.90	8.88	21	39,039	0.05%
2023/10/24	1	8.82	2	8.86	8.87	-1	42,041	0.00%
2023/10/23	25	8.81	4	8.83	8.80	21	44,201	0.05%
2023/10/20	141.1	8.83	5	8.84	8.80	136.1	44,813	0.30%	大買/鉅額交易
2023/10/19	22	8.95	0	0.00	8.97	22	44,338	0.05%
2023/10/18	17	8.99	4	9.00	8.99	13	44,367	0.03%
2023/10/17	7	9.07	10	9.02	9.00	-3	44,485	-0.01%
2023/10/16	8.4	9.06	0.7	9.07	9.07	7.7	44,925	0.02%
2023/10/13	16	9.13	0	0.00	9.12	16	45,765	0.03%
2023/10/12	1.1	9.16	15	9.19	9.20	-13.9	47,303	-0.03%
2023/10/11	0	0.00	18	9.13	9.16	-18	47,512	-0.04%
2023/10/05	2	9.00	10	9.00	9.00	-8	47,913	-0.02%
2023/10/04	69	8.97	0	0.00	8.94	69	48,230	0.14%
2023/10/03	23	9.09	18	9.09	9.07	5	47,944	0.01%
2023/10/02	10	9.20	0	0.00	9.19	10	48,083	0.02%
2023/09/27	23	9.17	2	9.18	9.17	21	48,559	0.04%
2023/09/26	59	9.23	0	0.00	9.20	59	49,267	0.12%
2023/09/25	20	9.28	1	9.28	9.27	19	49,304	0.04%
2023/09/22	4	9.27	0	0.00	9.25	4	49,866	0.01%
2023/09/21	26	9.29	0.2	9.41	9.28	25.8	50,284	0.05%
2023/09/20	18	9.49	3	9.48	9.41	15	50,170	0.03%
2023/09/19	4	9.55	4	9.54	9.52	0	50,234	0.00%
2023/09/15	0	0.00	1.1	9.52	9.52	-1.1	50,797	0.00%
2023/09/14	0	0.00	4	9.48	9.49	-4	50,748	-0.01%
2023/09/13	0	0.00	4	9.45	9.44	-4	51,160	-0.01%
2023/09/12	0.1	9.38	0	0.00	9.44	0.1	53,059	0.00%
2023/09/11	9	9.42	3	9.41	9.38	6	53,998	0.01%
2023/09/08	0	0.00	18	9.49	9.56	-18	54,350	-0.03%
2023/09/07	0	0.00	2	9.48	9.46	-2	55,842	0.00%
2023/09/06	8	9.48	35.8	9.53	9.46	-27.8	59,662	-0.05%
2023/09/05	1	9.57	12	9.60	9.60	-11	60,914	-0.02%
2023/09/04	20	9.60	2	9.62	9.60	18	62,127	0.03%
2023/09/01	5	9.56	26	9.50	9.57	-21	63,673	-0.03%
2023/08/31	1	9.49	11	9.49	9.47	-10	65,101	-0.02%
2023/08/30	5	9.55	1	9.56	9.55	4	69,257	0.01%
2023/08/29	12	9.49	10.9	9.49	9.53	1.1	69,360	0.00%
2023/08/28	22	9.36	1.2	9.43	9.43	20.8	69,678	0.03%
2023/08/25	20	9.35	11	9.35	9.35	9	70,055	0.01%
2023/08/22	14	9.32	2	9.33	9.33	12	70,944	0.02%
2023/08/21	31	9.41	5	9.32	9.35	26	71,026	0.04%
2023/08/18	3	9.39	42.1	9.34	9.39	-39.1	71,123	-0.05%
2023/08/17	16	9.27	5	9.29	9.26	11	71,026	0.02%
2023/08/16	1	9.31	23	9.29	9.31	-22	70,980	-0.03%
2023/08/15	67	9.33	7	9.35	9.29	60	71,147	0.08%
2023/08/14	71.5	9.38	10	9.49	9.32	61.5	72,074	0.09%
2023/08/11	29	9.69	2.1	9.84	9.64	26.9	71,384	0.04%
2023/08/10	77	9.86	35.5	9.92	9.81	41.5	70,839	0.06%
2023/08/09	15	9.71	1	9.75	9.71	14	68,931	0.02%
2023/08/08	7	9.71	0	0.00	9.70	7	69,377	0.01%
2023/08/07	100	9.78	12	9.74	9.73	88	68,940	0.13%
2023/08/04	24	9.66	13.5	9.67	9.69	10.5	68,644	0.02%
2023/08/02	19	9.63	6	9.65	9.64	13	68,067	0.02%
2023/08/01	18	9.80	26	9.80	9.83	-8	66,801	-0.01%
2023/07/31	51	9.69	90.1	9.81	9.63	-39.1	65,437	-0.06%
2023/07/28	23.1	9.56	76	9.53	9.58	-52.9	63,414	-0.08%
2023/07/27	14	9.66	219	9.56	9.73	-205	61,937	-0.33%	大賣/鉅額交易
2023/07/26	47.7	9.36	87	9.37	9.38	-39.3	59,018	-0.07%
2023/07/25	2	9.10	3	9.18	9.18	-1	56,996	0.00%
2023/07/24	14	9.11	100	9.12	9.12	-86	56,308	-0.15%
2023/07/21	2	9.14	21	9.13	9.14	-19	56,098	-0.03%
2023/07/20	0	0.00	38	9.16	9.18	-38	55,951	-0.07%
2023/07/19	15.3	9.14	24.1	9.14	9.10	-8.8	55,568	-0.02%
2023/07/18	130.4	9.15	31	9.20	9.12	99.4	55,284	0.18%	大買/
2023/07/17	44	9.15	84	9.20	9.21	-40.1	54,482	-0.07%
2023/07/14	7	8.98	17	9.00	9.03	-10	53,020	-0.02%
2023/07/13	5	8.94	12	8.94	8.92	-7	52,451	-0.01%
2023/07/12	12	8.91	23	8.90	8.94	-11	52,284	-0.02%
2023/07/11	27	8.90	11	8.91	8.92	16	52,131	0.03%
2023/07/10	1	8.73	10	8.81	8.71	-9	51,918	-0.02%
2023/07/07	18	8.62	3	8.63	8.62	15	51,592	0.03%
2023/07/06	33	8.78	0	0.00	8.76	33	51,112	0.06%
2023/07/05	15	8.84	0	0.00	8.86	15	50,605	0.03%
2023/07/04	40	8.86	2	8.85	8.83	38	50,398	0.08%
2023/07/03	5	8.93	0	0.00	8.93	5	49,860	0.01%
2023/06/30	20	8.92	5	8.91	8.90	15	49,957	0.03%
2023/06/29	49	9.00	54	9.02	8.96	-5	49,752	-0.01%
2023/06/28	3	9.00	10	9.03	9.00	-7	49,584	-0.01%
2023/06/27	13	9.01	40	9.02	9.00	-27	49,266	-0.05%
2023/06/26	45	9.04	16	9.08	9.03	29	49,108	0.06%
2023/06/21	10	9.00	3.1	9.01	9.01	6.9	48,729	0.01%
2023/06/20	2	9.00	11	9.02	9.01	-9	48,524	-0.02%
2023/06/19	73.5	9.01	32.2	9.01	9.01	41.3	48,293	0.09%
2023/06/16	82	8.87	5.1	8.86	9.04	76.9	48,090	0.16%
2023/06/15	75	8.98	0.5	9.03	8.98	74.5	46,600	0.16%
2023/06/14	50	9.03	21	9.02	9.04	29	46,331	0.06%
2023/06/13	95	9.17	5.1	9.09	9.10	89.9	46,407	0.19%
2023/06/12	101.7	9.29	38	9.31	9.29	63.7	45,455	0.14%	大買/
2023/06/09	73.6	9.05	53	9.09	8.96	20.6	42,198	0.05%
2023/06/08	31	9.11	4	9.13	9.11	27	41,306	0.07%
2023/06/07	50.4	9.13	162	9.21	9.22	-111.6	40,824	-0.27%	大賣/鉅額交易
2023/06/06	33	9.03	4	9.06	9.03	29	39,210	0.07%
2023/06/05	59.1	9.08	165	9.10	9.14	-105.9	37,597	-0.28%	大賣/鉅額交易
2023/06/02	2	8.55	38	8.54	8.55	-36	33,128	-0.11%
2023/06/01	10	8.50	0	0.00	8.50	10	32,895	0.03%
2023/05/31	0	0.00	59	8.61	8.62	-59	32,302	-0.18%
2023/05/30	1	8.59	40	8.59	8.58	-39	31,563	-0.12%
2023/05/29	0	0.00	50	8.56	8.63	-50	31,641	-0.16%
2023/05/26	9	8.39	25	8.47	8.42	-16	31,467	-0.05%
2023/05/25	3	8.46	1	8.47	8.45	2	31,133	0.01%
2023/05/24	30	8.50	13	8.51	8.56	17	30,982	0.05%
2023/05/23	22	8.63	6	8.68	8.60	16	30,593	0.05%
2023/05/22	35	8.66	29	8.65	8.67	6	30,436	0.02%
2023/05/19	6	8.65	11	8.67	8.66	-5	30,099	-0.02%
2023/05/18	17	8.60	27	8.61	8.65	-10	29,542	-0.03%
2023/05/17	1	8.39	18	8.48	8.50	-17	28,265	-0.06%
2023/05/16	1	8.29	4	8.35	8.39	-3	27,703	-0.01%
2023/05/15	2.9	8.24	0	0.00	8.25	2.9	27,519	0.01%
2023/05/12	23	8.20	5	8.20	8.20	18	27,545	0.07%
2023/05/11	6	8.44	24	8.44	8.47	-18	26,682	-0.07%
2023/05/10	4	8.49	0	0.00	8.52	4	26,708	0.01%
2023/05/09	5	8.47	20	8.51	8.52	-15	26,853	-0.06%
2023/05/08	7	8.40	1	8.41	8.42	6	26,776	0.02%
2023/05/05	2	8.44	0	0.00	8.44	2	27,063	0.01%
2023/05/04	2	8.38	0.7	8.41	8.42	1.3	27,504	0.00%
2023/05/03	0.6	8.42	1	8.43	8.42	-0.4	27,612	0.00%
2023/05/02	0	0.00	22	8.40	8.44	-22	27,956	-0.08%
2023/04/28	1	8.34	0	0.00	8.38	1	28,512	0.00%
2023/04/27	4	8.35	0	0.00	8.35	4	28,665	0.01%
2023/04/26	15	8.34	5	8.38	8.39	10	28,737	0.03%
2023/04/25	12	8.39	0	0.00	8.40	12	28,834	0.04%
2023/04/21	6	8.39	1	8.43	8.38	5	29,386	0.02%
2023/04/20	5	8.44	6	8.45	8.46	-1	29,297	0.00%
2023/04/19	1	8.50	0	0.00	8.49	1	29,639	0.00%
2023/04/18	3	8.53	0	0.00	8.52	3	29,505	0.01%
2023/04/17	8	8.53	0.1	8.57	8.57	7.9	29,678	0.03%
2023/04/14	1	8.57	6	8.56	8.58	-5	29,507	-0.02%
2023/04/13	7	8.48	7	8.51	8.50	0	29,317	0.00%
2023/04/12	2	8.55	0	0.00	8.53	2	29,243	0.01%
2023/04/11	0	0.00	6	8.56	8.56	-6	29,337	-0.02%
2023/04/10	4	8.51	0	0.00	8.52	4	29,307	0.01%
2023/04/07	0.6	8.49	6	8.48	8.50	-5.4	29,289	-0.02%
2023/03/31	2	8.43	1.1	8.42	8.42	0.9	28,774	0.00%
2023/03/30	0	0.00	11	8.42	8.43	-11	28,565	-0.04%
2023/03/29	0	0.00	6	8.44	8.42	-6	28,231	-0.02%
2023/03/28	0	0.00	3	8.30	8.30	-3	27,893	-0.01%
2023/03/27	1	8.27	20.1	8.28	8.27	-19.1	27,939	-0.07%
2023/03/24	1	8.28	9	8.25	8.30	-8	28,113	-0.03%
2023/03/23	3	8.24	10.1	8.29	8.29	-7.1	27,958	-0.03%
2023/03/22	1	8.21	14	8.21	8.26	-13	28,043	-0.05%
2023/03/21	7	8.08	3	8.14	8.15	4	28,106	0.01%
2023/03/20	18	7.97	1	8.00	7.99	17	27,804	0.06%
2023/03/17	50.4	8.07	12	8.06	8.02	38.4	27,441	0.14%
2023/03/16	32	8.01	5	8.03	8.01	27	26,704	0.10%
2023/03/15	35	8.20	2	8.24	8.17	33	25,834	0.13%
2023/03/14	37	8.23	28.4	8.24	8.22	8.6	25,259	0.03%
2023/03/13	43.5	8.38	17.1	8.40	8.40	26.4	24,627	0.11%
2023/03/10	36	8.58	3.6	8.62	8.54	32.4	24,004	0.13%
2023/03/09	11	8.71	0	0.00	8.70	11	23,518	0.05%
2023/03/08	4	8.73	0	0.00	8.74	4	24,187	0.02%
2023/03/06	1	8.77	11	8.76	8.73	-10	24,897	-0.04%
2023/03/03	11	8.73	0.1	8.74	8.73	10.9	24,869	0.04%
2023/03/02	3	8.71	61	8.72	8.71	-58	25,186	-0.23%
2023/03/01	2	8.77	0	0.00	8.75	2	25,431	0.01%
2023/02/24	0	0.00	22	8.77	8.89	-22	25,080	-0.09%
2023/02/23	0	0.00	1.5	8.77	8.76	-1.5	24,640	-0.01%
2023/02/22	6	8.73	15	8.72	8.75	-9	24,757	-0.04%
2023/02/21	0	0.00	10	8.79	8.79	-10	24,864	-0.04%
2023/02/20	10.1	8.80	20	8.78	8.82	-9.9	25,293	-0.04%
2023/02/17	12	8.75	1	8.75	8.75	11	25,642	0.04%
2023/02/15	11	8.71	0	0.00	8.71	11	27,066	0.04%
2023/02/14	0	0.00	5	8.71	8.71	-5	27,184	-0.02%
2023/02/13	24	8.61	0	0.00	8.62	24	27,484	0.09%
2023/02/10	10	8.64	0	0.00	8.66	10	27,497	0.04%
2023/02/09	5	8.72	1	8.74	8.72	4	27,312	0.01%
2023/02/08	6	8.75	0	0.00	8.75	6	27,351	0.02%
2023/02/07	16	8.77	0	0.00	8.75	16	27,215	0.06%
2023/02/06	13	8.76	0	0.00	8.75	13	26,965	0.05%
2023/02/03	21	8.85	5	8.83	8.83	16	26,877	0.06%
2023/02/02	20	8.94	5	8.98	8.95	15	26,606	0.06%
2023/02/01	1.1	8.96	0	0.00	8.99	1.1	26,265	0.00%
2023/01/31	10	9.00	4	9.01	8.99	6	26,286	0.02%
2023/01/30	0	0.00	54	9.00	9.04	-54	26,180	-0.21%
2023/01/17	0	0.00	23	8.94	8.97	-23	25,676	-0.09%
2023/01/16	8	8.89	11	8.96	8.91	-3	25,638	-0.01%
2023/01/13	0	0.00	11	8.88	8.90	-11	25,597	-0.04%
2023/01/12	10	8.81	2	8.81	8.82	8	25,834	0.03%
2023/01/11	25	8.82	19	8.82	8.81	6	25,862	0.02%
2023/01/10	2	8.94	0	0.00	8.97	2	25,663	0.01%
2023/01/09	0	0.00	45	8.95	8.96	-45	25,997	-0.17%
2023/01/06	5	8.88	0	0.00	8.88	5	25,868	0.02%
2023/01/05	5	8.87	8	8.90	8.88	-3	26,538	-0.01%
2023/01/04	0	0.00	0.6	8.80	8.80	-0.6	26,509	0.00%
2023/01/03	0	0.00	1	8.80	8.80	-1	26,840	0.00%
2022/12/30	3	8.83	21	8.82	8.77	-18	26,879	-0.07%
2022/12/29	4	8.75	0	0.00	8.78	4	26,743	0.01%
2022/12/28	1	8.79	103	8.77	8.75	-102	26,838	-0.38%	大賣/鉅額交易
2022/12/27	0	0.00	7.3	8.78	8.78	-7.3	26,995	-0.03%
2022/12/23	20	8.70	10	8.71	8.75	10	27,817	0.04%
2022/12/22	0	0.00	9	8.76	8.80	-9	28,372	-0.03%
2022/12/21	6	8.70	5	8.78	8.70	1	28,957	0.00%
2022/12/20	17	8.72	6	8.75	8.74	11	29,426	0.04%
2022/12/19	0	0.00	3	8.75	8.80	-3	29,858	-0.01%
2022/12/16	22	8.67	24	8.79	8.85	-2	29,722	-0.01%
2022/12/14	0	8.74	5	8.76	8.76	-5	29,923	-0.02%
2022/12/13	9	8.65	0	0.00	8.64	9	29,838	0.03%
2022/12/09	7	8.69	0	0.00	8.71	7	30,216	0.02%
2022/12/08	7	8.69	0	0.00	8.70	7	30,335	0.02%
2022/12/07	1	8.83	44	8.78	8.77	-43	30,453	-0.14%
2022/12/06	8	8.76	0	0.00	8.77	8	30,445	0.03%
2022/12/05	10	8.83	5	8.88	8.84	5	30,549	0.02%
2022/12/02	0	0.00	24	8.88	8.86	-24	30,806	-0.08%
2022/12/01	15	8.89	3	8.98	8.90	12	31,231	0.04%
2022/11/30	11	8.82	11	8.89	8.91	0	31,044	0.00%
2022/11/29	0	0.00	30	8.82	8.85	-30	30,398	-0.10%
2022/11/25	3	8.71	1	8.69	8.71	2	30,592	0.01%
2022/11/24	0	0.00	36.2	8.73	8.73	-36.2	31,224	-0.12%
2022/11/23	20	8.68	26	8.69	8.71	-6	31,255	-0.02%
2022/11/22	4	8.55	10.2	8.61	8.61	-6.2	31,224	-0.02%
2022/11/21	1	8.56	3	8.57	8.57	-2	31,386	-0.01%
2022/11/18	0	0.00	2	8.55	8.54	-2	31,418	-0.01%
2022/11/17	1	8.47	8	8.51	8.50	-7	31,376	-0.02%
2022/11/16	11	8.55	21	8.58	8.51	-10	31,344	-0.03%
2022/11/15	4	8.67	11	8.65	8.67	-7	31,073	-0.02%
2022/11/14	15.1	8.57	12	8.60	8.60	3.1	30,721	0.01%
2022/11/11	0	0.00	45.2	8.50	8.53	-45.2	30,284	-0.15%
2022/11/10	0	0.00	1.6	8.28	8.30	-1.6	29,659	-0.01%
2022/11/09	5	8.28	14	8.28	8.30	-9	29,578	-0.03%
2022/11/08	10	8.28	0.2	8.22	8.28	9.8	29,451	0.03%
2022/11/07	4	8.14	3.3	8.15	8.20	0.7	29,489	0.00%
2022/11/04	3	8.00	0	0.00	8.12	3	30,128	0.01%
2022/11/03	0	0.00	9	8.07	8.04	-9	30,322	-0.03%
2022/11/02	0	0.00	4	8.12	8.12	-4	30,744	-0.01%
2022/11/01	12	8.08	4	8.11	8.12	8	30,904	0.03%
2022/10/31	0	0.00	103	8.10	8.00	-103	31,061	-0.33%	大賣/鉅額交易
2022/10/28	0	0.00	59	8.07	8.05	-59	31,076	-0.19%
2022/10/27	0	0.00	11	8.04	8.02	-11	31,230	-0.04%
2022/10/26	6	7.92	10	7.99	8.01	-4	31,279	-0.01%
2022/10/25	17	7.86	5	7.95	7.95	12	31,326	0.04%
2022/10/24	39	7.95	0	0.00	7.91	39	31,419	0.12%
2022/10/21	1	7.99	2	8.01	7.99	-1	31,392	0.00%
2022/10/20	8	7.79	3	8.07	8.07	5	31,800	0.02%
2022/10/19	13	7.92	0	0.00	7.93	13	31,462	0.04%
2022/10/18	7	7.88	0	7.91	7.97	7	31,353	0.02%
2022/10/17	29	7.85	0	0.00	7.88	29	31,337	0.09%
2022/10/13	22.1	8.00	5	8.01	7.96	17.1	31,567	0.05%
2022/10/12	11	8.08	109	8.12	8.15	-98	30,983	-0.32%	大賣/
2022/10/11	8	8.13	33	8.13	8.14	-25	31,010	-0.08%
2022/10/07	1	8.27	6	8.26	8.28	-5	30,992	-0.02%
2022/10/06	3	8.27	6	8.28	8.30	-3	31,046	-0.01%
2022/10/05	0	0.00	13	8.21	8.24	-13	31,404	-0.04%
2022/10/04	3	8.14	2	8.17	8.12	1	31,878	0.00%
2022/10/03	68	8.10	2	8.14	8.09	66	31,750	0.21%
2022/09/30	3	8.21	2	8.21	8.21	1	31,715	0.00%
2022/09/29	23	8.20	1	8.22	8.30	22	31,721	0.07%
2022/09/28	41	8.19	3	8.13	8.12	38	31,491	0.12%
2022/09/27	24	8.31	2	8.30	8.29	22	31,327	0.07%
2022/09/26	34	8.39	7	8.37	8.34	27	31,649	0.09%
2022/09/23	107	8.52	1	8.49	8.51	106	32,115	0.33%	大買/鉅額交易
2022/09/22	31	8.50	1	8.47	8.48	30	32,663	0.09%
2022/09/21	26	8.64	0	0.00	8.63	26	32,529	0.08%
2022/09/20	8	8.65	0	0.00	8.69	8	33,538	0.02%
2022/09/19	4	8.71	7	8.75	8.70	-3	34,485	-0.01%
2022/09/16	1	8.65	13.2	8.64	8.69	-12.2	34,704	-0.04%
2022/09/15	1	8.62	16	8.61	8.60	-15	34,622	-0.04%
2022/09/14	10	8.57	0	0.00	8.57	10	34,857	0.03%
2022/09/13	2	8.69	5	8.73	8.71	-3	35,421	-0.01%
2022/09/12	9	8.69	71	8.70	8.69	-62	36,213	-0.17%
2022/09/08	20	8.41	28	8.50	8.57	-8	37,092	-0.02%
2022/09/07	32	8.41	14	8.44	8.38	18	37,618	0.05%
2022/09/06	19	8.52	38	8.58	8.51	-19	37,689	-0.05%
2022/09/05	21.1	8.49	17	8.51	8.51	4.1	38,016	0.01%
2022/09/02	14	8.54	2	8.52	8.51	12	38,767	0.03%
2022/09/01	66	8.61	1	8.59	8.61	65	39,236	0.17%
2022/08/31	12	8.77	2	8.81	8.79	10	38,841	0.03%
2022/08/30	25	8.84	0.2	8.89	8.83	24.8	39,461	0.06%
2022/08/29	4	8.87	13	8.90	8.88	-9	42,649	-0.02%
2022/08/26	0	0.00	5	9.02	9.01	-5	47,918	-0.01%
2022/08/25	3	8.92	5	8.98	8.93	-2	48,114	0.00%
2022/08/24	7	8.89	3	8.91	8.88	4	48,512	0.01%
2022/08/23	8	8.93	7	8.94	8.91	1	49,112	0.00%
2022/08/22	9	9.02	22	9.02	9.00	-13	50,360	-0.03%
2022/08/19	1	8.93	3	9.01	9.02	-2	51,059	0.00%
2022/08/18	6	8.97	9	8.96	8.96	-3	51,578	-0.01%
2022/08/17	4	9.03	16	9.03	9.04	-12	53,463	-0.02%
2022/08/16	0	0.00	1	8.94	8.95	-1	53,651	0.00%
2022/08/15	5	8.94	10	8.93	8.95	-5	54,233	-0.01%
2022/08/12	51	8.99	0	0.00	8.97	51	54,512	0.09%
2022/08/11	7	8.88	25	8.91	8.99	-18	54,772	-0.03%
2022/08/10	19	8.73	8	8.75	8.80	11	55,062	0.02%
2022/08/09	11	8.67	30.2	8.71	8.73	-19.2	55,541	-0.03%
2022/08/08	1	8.60	6.5	8.59	8.61	-5.5	56,466	-0.01%
2022/08/05	3	8.52	11	8.57	8.59	-8	56,981	-0.01%
2022/08/04	1	8.43	0.2	8.50	8.49	0.8	58,067	0.00%
2022/08/03	6	8.44	27	8.47	8.52	-21	58,694	-0.04%
2022/08/02	9	8.49	4	8.50	8.51	5	59,781	0.01%
2022/08/01	1	8.61	7.2	8.61	8.65	-6.2	61,675	-0.01%
2022/07/29	30	8.51	3	8.53	8.55	27	62,617	0.04%
2022/07/28	0	0.00	15	8.49	8.51	-15	63,549	-0.02%
2022/07/27	16	8.41	1	8.40	8.42	15	65,552	0.02%
2022/07/26	18	8.51	6	8.54	8.52	12	65,626	0.02%
2022/07/25	93	8.50	2	8.50	8.49	91	66,490	0.14%
2022/07/22	11	8.46	59	8.50	8.47	-48	68,067	-0.07%
2022/07/21	113	8.36	5	8.38	8.46	108	69,959	0.15%	大買/鉅額交易
2022/07/20	57	8.57	31	8.58	8.46	26	70,382	0.04%
2022/07/19	0	0.00	4	8.49	8.52	-4	70,859	-0.01%
2022/07/18	0.1	8.45	1	8.42	8.47	-0.9	72,872	0.00%
2022/07/15	9	8.35	6	8.35	8.33	3	74,374	0.00%
2022/07/14	2	8.42	4	8.43	8.49	-2	79,413	0.00%
2022/07/13	0	0.00	6	8.41	8.43	-6	79,976	-0.01%
2022/07/12	110	8.21	31	8.28	8.20	79	80,388	0.10%	大買/
2022/07/11	3.1	8.45	0	0.00	8.45	3.1	80,410	0.00%
2022/07/08	29	8.52	2	8.54	8.51	27	81,294	0.03%
2022/07/07	2	8.46	118	8.39	8.51	-116	81,778	-0.14%	大賣/鉅額交易
2022/07/06	2	8.40	1	8.39	8.43	1	82,277	0.00%
2022/07/05	6.2	8.50	22.1	8.52	8.52	-15.9	83,653	-0.02%
2022/07/04	28	8.38	7	8.33	8.33	21	84,107	0.02%
2022/07/01	56	8.57	3	8.68	8.50	53	86,184	0.06%
2022/06/30	29.3	8.82	10	8.80	8.76	19.3	87,110	0.02%
2022/06/29	2.3	8.87	2.3	8.90	8.90	0	90,879	0.00%
2022/06/28	32.5	8.87	11.5	8.90	8.92	21	92,317	0.02%
2022/06/27	54	9.24	7.2	9.27	9.23	46.8	91,803	0.05%
2022/06/24	3	9.14	43	9.16	9.17	-40	91,209	-0.04%
2022/06/23	15	9.06	13	9.11	9.07	2	91,297	0.00%
2022/06/22	15	9.07	1	9.09	9.10	14	91,643	0.02%
2022/06/21	9	9.04	11	9.10	9.14	-2	91,689	0.00%
2022/06/20	42	9.01	7	9.04	8.94	35	92,378	0.04%
2022/06/17	54	9.05	8	9.07	9.07	46	91,737	0.05%
2022/06/16	19	9.21	20	9.30	9.10	-1	91,466	0.00%
2022/06/15	28	9.18	32	9.22	9.18	-4	92,698	0.00%
2022/06/14	2	9.17	9	9.21	9.22	-7	93,094	-0.01%
2022/06/13	31.1	9.18	4	9.19	9.16	27.1	93,345	0.03%
2022/06/10	30.1	9.35	13	9.36	9.38	17.1	93,130	0.02%
2022/06/09	4	9.58	4	9.61	9.61	0	92,708	0.00%
2022/06/08	42.1	9.58	4	9.62	9.55	38.1	93,020	0.04%
2022/06/07	59.3	9.67	5	9.85	9.61	54.3	92,692	0.06%
2022/06/06	71	9.72	146	9.76	9.87	-75	90,564	-0.08%	大賣/
2022/06/02	18	9.16	26.2	9.17	9.15	-8.2	87,021	-0.01%
2022/06/01	15	9.23	5	9.24	9.21	10	89,855	0.01%
2022/05/31	10	9.20	1	9.26	9.27	9	90,894	0.01%
2022/05/30	4	9.23	42.2	9.20	9.26	-38.2	91,438	-0.04%
2022/05/27	1	8.91	8	8.95	8.95	-7	92,655	-0.01%
2022/05/26	6.1	8.81	1	8.78	8.78	5.1	95,550	0.01%
2022/05/25	87.2	8.76	8	8.78	8.76	79.2	96,315	0.08%
2022/05/24	7	8.91	1	8.91	8.89	6	96,368	0.01%
2022/05/23	22.1	8.94	61	8.91	8.92	-38.9	96,608	-0.04%
2022/05/20	9	9.01	106	9.01	8.98	-97	99,019	-0.10%	大賣/
2022/05/19	10.2	9.00	1	8.98	8.98	9.2	100,088	0.01%
2022/05/18	154	9.12	29.2	9.11	9.13	124.8	105,301	0.12%	大買/鉅額交易
2022/05/17	19	8.90	5	8.88	8.90	14	105,733	0.01%
2022/05/16	48.2	8.88	3	8.85	8.85	45.2	105,524	0.04%
2022/05/13	18	8.98	8	8.97	9.00	10	104,882	0.01%
2022/05/12	150.6	8.99	8	8.99	8.90	142.6	105,292	0.14%	大買/鉅額交易
2022/05/11	164	9.14	145	9.08	9.08	19	104,676	0.02%	大買/大賣/
2022/05/10	126	9.09	111	9.15	9.18	15	104,444	0.01%	大買/大賣/
2022/05/09	112	9.16	32	9.13	9.09	80	103,961	0.08%	大買/
2022/05/06	66	9.47	0	0.00	9.47	66	103,018	0.06%
2022/05/05	15	9.64	27	9.70	9.61	-12	103,451	-0.01%
2022/05/04	122	9.67	1	9.65	9.62	121	103,327	0.12%	大買/鉅額交易
2022/05/03	31	9.77	1	9.77	9.75	30	102,977	0.03%
2022/04/29	24	9.88	5.2	9.87	9.83	18.8	104,036	0.02%
2022/04/28	92	9.70	21	9.74	9.76	71	105,207	0.07%
2022/04/27	253.2	9.79	16	9.79	9.77	237.2	104,920	0.23%	大買/鉅額交易
2022/04/26	15	10.00	1	9.99	9.98	14	106,171	0.01%
2022/04/25	51	10.02	13	10.02	10.00	38	107,994	0.04%
2022/04/22	58	10.02	5	10.09	10.10	53	109,298	0.05%
2022/04/21	64.3	10.04	29	10.02	10.05	35.3	114,516	0.03%
2022/04/20	97	10.05	49	10.05	10.15	48	122,219	0.04%
2022/04/19	19.1	10.45	5	10.43	10.35	14.1	121,474	0.01%
2022/04/18	34.1	10.35	42	10.38	10.30	-7.9	124,123	-0.01%
2022/04/15	40.2	10.56	10	10.59	10.55	30.2	124,016	0.02%
2022/04/14	37.2	10.73	11	10.77	10.65	26.2	124,626	0.02%
2022/04/13	0.1	10.90	12	10.90	10.90	-11.9	124,375	-0.01%
2022/04/12	22	10.83	23	10.81	10.80	-1	123,930	0.00%
2022/04/11	78	11.08	48	11.11	10.95	30	123,577	0.02%
2022/04/08	26	11.10	8	11.11	11.15	18	122,956	0.01%
2022/04/07	58	11.17	21	11.25	11.00	37	122,933	0.03%
2022/04/06	71	11.22	67	11.25	11.30	4	122,221	0.00%
2022/04/01	145	11.15	196.2	11.28	11.25	-51.2	121,582	-0.04%	大買/大賣/
2022/03/31	64	10.94	37	10.89	10.80	27	117,693	0.02%
2022/03/30	7	10.79	105	10.77	10.75	-98	117,652	-0.08%	大賣/
2022/03/29	27	10.61	4	10.65	10.60	23	117,127	0.02%
2022/03/28	28	10.61	20	10.50	10.70	8	116,788	0.01%
2022/03/25	30.8	10.66	5	10.80	10.65	25.8	116,361	0.02%
2022/03/24	4.2	10.81	18	10.80	10.85	-13.8	116,053	-0.01%
2022/03/23	28	10.82	66	10.81	10.90	-38	116,385	-0.03%
2022/03/22	34	10.55	24	10.58	10.60	10	115,391	0.01%
2022/03/21	4	10.60	124.1	10.63	10.65	-120.1	115,277	-0.10%	大賣/鉅額交易
2022/03/18	23	10.47	21	10.47	10.60	2	115,180	0.00%
2022/03/17	21	10.35	37.5	10.34	10.35	-16.5	113,891	-0.01%
2022/03/16	35	10.13	7.9	10.16	10.20	27.1	113,947	0.02%
2022/03/15	51	10.04	38	10.05	10.10	13	113,698	0.01%
2022/03/14	18	10.06	17	10.10	10.05	1	114,022	0.00%
2022/03/11	59	10.03	109	10.01	10.05	-50	114,637	-0.04%	大賣/
2022/03/10	132.1	10.02	71	10.11	10.15	61.1	114,711	0.05%	大買/
2022/03/09	126	9.87	24	9.89	9.87	102	114,387	0.09%	大買/鉅額交易
2022/03/08	60.5	9.90	62.6	9.92	9.86	-2.1	114,269	0.00%
2022/03/07	217.1	10.04	317	10.14	10.00	-99.9	113,942	-0.09%	大買/大賣/
2022/03/04	44	10.60	259	10.61	10.55	-215	111,921	-0.19%	大賣/鉅額交易
2022/03/03	31	10.79	28	10.80	10.80	3	112,655	0.00%
2022/03/02	89.1	10.68	90.3	10.63	10.70	-1.2	114,544	0.00%
2022/03/01	842.1	10.86	63	10.84	10.95	779.1	113,290	0.69%	大買/鉅額交易
2022/02/25	34	11.12	63	11.18	11.25	-29	112,253	-0.03%
2022/02/24	125.1	11.22	123	11.27	11.20	2.1	112,356	0.00%	大買/大賣/
2022/02/23	18	11.41	3	11.40	11.45	15	112,804	0.01%
2022/02/22	463.1	11.40	65	11.59	11.45	398.1	116,142	0.34%	大買/鉅額交易
2022/02/21	57.6	11.75	19	11.76	11.75	38.6	121,623	0.03%
2022/02/18	208.1	11.86	1,108	11.85	11.90	-899.9	126,751	-0.71%	大買/大賣/鉅額交易
2022/02/17	6	11.47	42	11.47	11.55	-36	121,835	-0.03%
2022/02/16	8	11.38	124	11.39	11.35	-116	121,729	-0.10%	大賣/鉅額交易
2022/02/15	48	11.31	5	11.40	11.25	43	122,904	0.03%
2022/02/14	59	11.27	8	11.25	11.30	51	122,691	0.04%
2022/02/11	2	11.45	228	11.43	11.50	-226	122,022	-0.19%	大賣/鉅額交易
2022/02/10	136.7	11.35	9	11.35	11.40	127.7	121,802	0.10%	大買/鉅額交易
2022/02/09	25	11.38	34.1	11.40	11.40	-9.1	121,704	-0.01%
2022/02/08	110.1	11.44	3	11.38	11.40	107.1	121,333	0.09%	大買/鉅額交易
2022/02/07	49	11.30	34.1	11.32	11.40	14.9	120,173	0.01%
2022/01/26	45	11.09	5	11.05	11.05	40	118,572	0.03%
2022/01/25	1,085	10.90	0	0.00	10.95	1,085	117,849	0.92%	大買/鉅額交易
2022/01/24	62.2	11.02	312.1	11.05	11.10	-249.9	116,397	-0.21%	大賣/鉅額交易
2022/01/21	248.1	11.26	210	11.39	11.20	38.1	115,376	0.03%	大買/大賣/
2022/01/20	44	11.38	45	11.49	11.50	-1	113,458	0.00%
2022/01/19	133	11.62	12	11.70	11.55	121	112,500	0.11%	大買/鉅額交易
2022/01/18	32	11.81	44	11.89	11.85	-12	109,667	-0.01%
2022/01/17	57	11.74	31	11.80	11.70	26	107,383	0.02%
2022/01/14	76	11.83	57.5	11.82	11.80	18.5	105,825	0.02%
2022/01/13	193.2	11.76	584.3	11.87	11.95	-391.1	100,023	-0.39%	大買/大賣/鉅額交易
2022/01/12	84	11.32	186.1	11.34	11.35	-102.1	91,373	-0.11%	大賣/鉅額交易
2022/01/11	37	10.99	86	11.08	11.10	-49	87,740	-0.06%
2022/01/10	14	10.94	83.5	10.98	10.95	-69.5	87,444	-0.08%
2022/01/07	9	10.91	50	10.95	10.90	-41	88,361	-0.05%
2022/01/06	41	10.81	57.3	10.80	10.80	-16.3	87,698	-0.02%
2022/01/05	2	10.85	1	10.90	10.90	1	87,029	0.00%
2022/01/04	12	10.76	87	10.80	10.85	-75	87,061	-0.09%
2022/01/03	81	10.89	225	10.91	10.80	-144	87,189	-0.17%	大賣/鉅額交易
2021/12/30	20	11.05	4	11.05	11.05	16	86,491	0.02%
2021/12/29	86	11.00	83	11.08	11.10	3	85,836	0.00%
2021/12/28	1	10.80	84	10.84	10.90	-83	84,314	-0.10%
2021/12/27	54	10.65	0.5	10.70	10.65	53.5	83,427	0.06%
2021/12/24	26	10.78	130	10.74	10.70	-104	83,679	-0.12%	大賣/鉅額交易
2021/12/23	17	10.56	0.2	10.55	10.60	16.8	82,369	0.02%
2021/12/22	4	10.50	7	10.50	10.50	-3	82,978	0.00%
2021/12/21	2.1	10.50	106.1	10.55	10.55	-104	82,935	-0.13%	大賣/鉅額交易
2021/12/20	8.1	10.48	4	10.46	10.55	4.1	83,009	0.00%
2021/12/17	46	10.60	25.2	10.62	10.60	20.8	82,833	0.03%
2021/12/16	21	10.49	7	10.50	10.50	14	82,471	0.02%
2021/12/15	20	10.41	12.6	10.41	10.45	7.4	83,723	0.01%
2021/12/14	80	10.44	3	10.43	10.45	77	84,231	0.09%
2021/12/13	148	10.64	6	10.73	10.60	142	84,470	0.17%	大買/鉅額交易
2021/12/10	69.1	10.69	3	10.73	10.65	66.1	84,512	0.08%
2021/12/09	5	10.79	20	10.75	10.85	-15	83,952	-0.02%
2021/12/08	22	10.80	56	10.81	10.80	-34	84,299	-0.04%
2021/12/07	56	10.67	135	10.73	10.80	-79	84,447	-0.09%	大賣/
2021/12/06	37	10.52	26	10.64	10.60	11	83,682	0.01%
2021/12/03	45	10.56	101.9	10.58	10.55	-56.9	83,380	-0.07%	大賣/
2021/12/02	86	10.48	23	10.45	10.45	63	82,816	0.08%
2021/12/01	61	10.57	66	10.63	10.65	-5	81,790	-0.01%
2021/11/30	48	10.67	7	10.72	10.55	41	80,510	0.05%
2021/11/29	77	10.63	70.6	10.69	10.65	6.4	80,154	0.01%
2021/11/26	239	11.00	32	11.11	10.85	207	78,434	0.26%	大買/鉅額交易
2021/11/25	42	11.30	41	11.27	11.30	1	76,979	0.00%
2021/11/24	92.3	11.51	71.1	11.50	11.40	21.3	78,372	0.03%
2021/11/23	37	11.26	47	11.34	11.25	-10	77,058	-0.01%
2021/11/22	151.5	11.40	54.3	11.38	11.40	97.3	76,083	0.13%	大買/
2021/11/19	176.1	11.28	77.7	11.32	11.25	98.3	75,927	0.13%	大買/
2021/11/18	290.4	11.42	365.1	11.37	11.55	-74.7	72,242	-0.10%	大買/大賣/
2021/11/17	644.9	10.60	257.4	10.66	10.85	387.6	63,998	0.61%	大買/大賣/鉅額交易
2021/11/16	11	10.14	5	10.09	10.15	6	57,933	0.01%
2021/11/15	143.4	10.09	142.4	10.12	10.10	1	57,660	0.00%	大買/大賣/
2021/11/12	3.3	9.95	104	9.97	10.00	-100.7	56,650	-0.18%	大賣/
2021/11/11	26	9.83	0	0.00	9.88	26	55,575	0.05%
2021/11/10	14	9.87	5	9.83	9.86	9	56,297	0.02%
2021/11/09	12.3	9.85	22	9.87	9.88	-9.7	56,240	-0.02%
2021/11/08	25.6	9.79	25	9.81	9.83	0.6	55,968	0.00%
2021/11/05	18	9.70	48	9.71	9.73	-30	56,313	-0.05%
2021/11/04	11	9.76	4	9.77	9.74	7	56,324	0.01%
2021/11/03	2	9.74	0	0.00	9.76	2	56,921	0.00%
2021/11/02	6	9.73	0	0.00	9.74	6	57,185	0.01%
2021/11/01	23	9.75	0	0.00	9.77	23	57,074	0.04%
2021/10/29	25	9.79	0	0.00	9.81	25	56,846	0.04%
2021/10/28	14	9.87	0	0.00	9.87	14	56,623	0.02%
2021/10/27	5	9.96	0	0.00	9.90	5	56,701	0.01%
2021/10/26	4	9.92	116	9.90	9.92	-112	57,272	-0.20%	大賣/鉅額交易
2021/10/25	241	9.85	0	0.00	9.88	241	58,226	0.41%	大買/鉅額交易
2021/10/22	35	9.85	0	0.00	9.83	35	59,234	0.06%
2021/10/21	22	9.94	16.1	9.96	9.91	5.9	59,647	0.01%
2021/10/20	8	9.86	3	9.89	9.87	5	59,855	0.01%
2021/10/19	5.9	9.85	48	9.82	9.80	-42.1	59,675	-0.07%
2021/10/18	20	9.85	92	9.74	9.81	-72	59,479	-0.12%
2021/10/15	19	9.57	52.8	9.53	9.57	-33.8	57,657	-0.06%
2021/10/14	4	9.39	12	9.36	9.43	-8	57,196	-0.01%
2021/10/13	11	9.34	1	9.32	9.32	10	58,117	0.02%
2021/10/12	13	9.29	18	9.33	9.35	-5	60,455	-0.01%
2021/10/08	5	9.39	9	9.37	9.35	-4	60,731	-0.01%
2021/10/07	0	0.00	10	9.30	9.29	-10	60,611	-0.02%
2021/10/06	2	9.19	0.6	9.24	9.21	1.4	60,772	0.00%
2021/10/05	22	9.13	12	9.15	9.18	10	62,256	0.02%
2021/10/04	13.5	9.18	10	9.18	9.18	3.5	62,483	0.01%
2021/10/01	137.5	9.22	23	9.21	9.22	114.5	62,810	0.18%	大買/鉅額交易
2021/09/30	21	9.30	0	0.00	9.31	21	62,355	0.03%
2021/09/29	20	9.28	0	0.00	9.29	20	62,379	0.03%
2021/09/28	6	9.37	0.6	9.40	9.39	5.4	62,019	0.01%
2021/09/27	7	9.40	6	9.41	9.42	1	62,645	0.00%
2021/09/24	15	9.35	1	9.41	9.35	14	62,712	0.02%
2021/09/23	9	9.33	8	9.32	9.34	1	62,615	0.00%
2021/09/22	223.1	9.25	55	9.25	9.22	168.1	62,625	0.27%	大買/鉅額交易
2021/09/17	0.1	9.55	0	0.00	9.50	0.1	61,122	0.00%
2021/09/16	2	9.59	12	9.62	9.60	-10	60,848	-0.02%
2021/09/15	0	0.00	45	9.52	9.53	-45	59,966	-0.08%
2021/09/14	52	9.49	0	0.00	9.50	52	59,646	0.09%
2021/09/13	11	9.43	23.4	9.51	9.49	-12.4	59,775	-0.02%
2021/09/10	26.1	9.43	24.1	9.40	9.43	2	60,072	0.00%
2021/09/09	1	9.25	0	0.00	9.28	1	59,395	0.00%
2021/09/08	19.9	9.28	4	9.26	9.28	15.9	59,375	0.03%
2021/09/07	7	9.32	31	9.35	9.34	-24	59,285	-0.04%
2021/09/06	0	0.00	85	9.39	9.35	-85	59,408	-0.14%
2021/09/03	55.1	9.38	23.1	9.36	9.38	32	59,926	0.05%
2021/09/02	5.1	9.32	20	9.36	9.28	-14.9	59,924	-0.02%
2021/09/01	10	9.47	73	9.46	9.48	-63	59,933	-0.11%
2021/08/31	60	9.47	32.1	9.51	9.50	27.9	59,682	0.05%
2021/08/30	34.1	9.50	25.1	9.49	9.55	9.1	58,545	0.02%
2021/08/27	57.6	9.11	31	9.17	9.24	26.6	56,522	0.05%
2021/08/26	1	9.06	27	9.07	9.06	-26	55,880	-0.05%
2021/08/25	25.3	9.06	47.4	9.06	9.09	-22.1	56,268	-0.04%
2021/08/24	50	9.04	28	9.05	9.11	22	54,597	0.04%
2021/08/23	4	9.01	6	9.04	9.02	-2	55,791	0.00%
2021/08/20	24	8.97	25	8.98	8.94	-1	58,970	0.00%
2021/08/19	25	9.03	3	9.04	9.02	22	59,406	0.04%
2021/08/18	38	9.10	15	9.11	9.11	23	59,319	0.04%
2021/08/17	0.7	9.15	5	9.13	9.13	-4.3	59,786	-0.01%
2021/08/16	32	9.10	5.2	9.12	9.13	26.8	59,801	0.04%
2021/08/13	10	9.12	11	9.14	9.13	-1	59,403	0.00%
2021/08/12	3	9.18	12	9.21	9.19	-9	59,651	-0.02%
2021/08/11	11.9	9.17	47.2	9.17	9.17	-35.3	60,401	-0.06%
2021/08/10	191	9.12	138	9.12	9.12	53	60,990	0.09%	大買/大賣/
2021/08/09	117	9.09	30.3	9.12	9.11	86.8	62,696	0.14%	大買/
2021/08/06	12	9.19	6	9.20	9.19	6	63,090	0.01%
2021/08/05	26	9.23	0	0.00	9.25	26	64,394	0.04%
2021/08/04	10	9.20	6	9.26	9.26	4	67,927	0.01%
2021/08/03	17	9.19	0	0.00	9.20	17	70,659	0.02%
2021/08/02	0	0.00	6.1	9.25	9.25	-6.1	72,652	-0.01%
2021/07/30	61.7	9.20	20	9.20	9.17	41.7	73,693	0.06%
2021/07/29	60	9.31	2	9.30	9.30	58	73,940	0.08%
2021/07/28	102	9.66	10	9.76	9.67	92	74,013	0.12%	大買/
2021/07/27	56	9.79	0	0.00	9.78	56	75,523	0.07%
2021/07/26	79.2	9.93	14.2	9.99	9.89	65	75,941	0.09%
2021/07/23	29	9.87	5	9.88	9.90	24	75,652	0.03%
2021/07/22	0	0.00	39	9.86	9.87	-39	76,177	-0.05%
2021/07/21	75	9.77	69	9.84	9.69	6	77,249	0.01%
2021/07/20	194.9	9.84	15	9.87	9.80	179.9	79,602	0.23%	大買/鉅額交易
2021/07/19	205.4	9.96	54	9.97	10.00	151.4	79,711	0.19%	大買/鉅額交易
2021/07/16	128.1	9.95	114.2	9.90	10.00	13.9	81,172	0.02%	大買/大賣/
2021/07/15	9	9.74	14	9.77	9.77	-5	81,136	-0.01%
2021/07/14	38.2	9.68	54	9.67	9.65	-15.8	83,226	-0.02%
2021/07/13	56	9.73	3	9.76	9.68	53	86,314	0.06%
2021/07/12	94	9.80	105	9.79	9.73	-11	86,508	-0.01%	大賣/
2021/07/09	32	9.61	47	9.61	9.63	-15	85,676	-0.02%
2021/07/08	15	9.60	28	9.59	9.57	-13	85,953	-0.02%
2021/07/07	79	9.45	0	0.00	9.46	79	87,381	0.09%
2021/07/06	42	9.47	4	9.47	9.46	38	89,258	0.04%
2021/07/05	0	0.00	1	9.47	9.45	-1	89,891	0.00%
2021/07/02	65	9.45	0.1	9.45	9.43	64.9	89,916	0.07%
2021/07/01	0	0.00	3	9.51	9.52	-3	89,743	0.00%
2021/06/30	2	9.54	9.4	9.55	9.53	-7.4	90,094	-0.01%
2021/06/29	26	9.52	38	9.52	9.51	-12	90,568	-0.01%
2021/06/28	0	0.00	7	9.63	9.62	-7	91,183	-0.01%
2021/06/25	11	9.60	8.1	9.65	9.58	2.9	92,154	0.00%
2021/06/24	1.1	9.52	0	0.00	9.55	1.1	94,138	0.00%
2021/06/23	73	9.52	6	9.50	9.53	67	94,990	0.07%
2021/06/22	22	9.41	20	9.45	9.39	2	94,946	0.00%
2021/06/21	45	9.35	0	0.00	9.34	45	94,715	0.05%
2021/06/18	6	9.52	1	9.52	9.55	5	94,102	0.01%
2021/06/17	22	9.54	1	9.54	9.58	21	94,218	0.02%
2021/06/16	16	9.54	0	0.00	9.58	16	95,621	0.02%
2021/06/15	15	9.56	0	0.00	9.56	15	95,845	0.02%
2021/06/11	40	9.60	165	9.60	9.59	-125	96,394	-0.13%	大賣/鉅額交易
2021/06/10	11	9.71	0	0.00	9.73	11	96,351	0.01%
2021/06/09	61	9.76	0	0.00	9.73	61	96,866	0.06%
2021/06/08	0	0.00	0	9.96	9.90	0	96,755	0.00%
2021/06/07	55.1	9.86	9	9.87	9.92	46.1	99,212	0.05%
2021/06/04	81	9.93	48	9.94	9.99	33	100,457	0.03%
2021/06/03	28	10.02	2	10.10	10.05	26	102,241	0.03%
2021/06/02	23	9.98	0	0.00	10.05	23	102,110	0.02%
2021/06/01	8	9.97	204	9.99	10.00	-196	101,597	-0.19%	大賣/鉅額交易
2021/05/31	58	10.04	26	10.06	10.05	32	101,633	0.03%
2021/05/28	25	9.96	125.6	9.82	9.93	-100.6	100,461	-0.10%	大賣/
2021/05/27	22	9.33	4	9.34	9.33	18	97,519	0.02%
2021/05/26	207.1	9.44	4.1	9.45	9.47	203	97,918	0.21%	大買/鉅額交易
2021/05/25	7.1	9.35	26.4	9.41	9.44	-19.3	98,354	-0.02%
2021/05/24	43	9.28	115.2	9.29	9.30	-72.2	98,215	-0.07%	大賣/
2021/05/21	107	9.26	139	9.29	9.31	-32	98,258	-0.03%	大買/大賣/
2021/05/20	19	9.19	20	9.22	9.17	-1	98,046	0.00%
2021/05/19	18	9.20	36	9.26	9.24	-18	98,111	-0.02%
2021/05/18	26	9.03	10.5	9.19	9.29	15.5	97,993	0.02%
2021/05/17	162	8.89	91.2	8.84	8.81	70.8	97,483	0.07%	大買/
2021/05/14	133	9.37	30	9.25	9.28	103	95,538	0.11%	大買/鉅額交易
2021/05/13	2	9.30	0	0.00	9.27	2	94,582	0.00%
2021/05/12	128	9.44	108	9.49	9.40	20	92,992	0.02%	大買/大賣/
2021/05/11	11	10.03	54	10.13	10.00	-43	89,463	-0.05%
2021/05/10	97.2	10.26	33	10.24	10.30	64.2	86,668	0.07%
2021/05/07	1	10.05	40	10.09	10.05	-39	85,120	-0.05%
2021/05/06	10	9.92	32	10.02	9.98	-22	84,287	-0.03%
2021/05/05	105	9.88	62.1	9.86	9.85	42.9	83,213	0.05%	大買/
2021/05/04	84	9.79	190	9.71	9.68	-106	81,905	-0.13%	大賣/鉅額交易
2021/05/03	65	10.22	248	10.14	10.00	-183	79,272	-0.23%	大賣/鉅額交易
2021/04/29	220.1	10.12	57	10.12	10.10	163.1	78,080	0.21%	大買/鉅額交易
2021/04/28	34	10.16	37.7	10.18	10.15	-3.7	77,001	0.00%
2021/04/27	41.1	10.27	43.9	10.25	10.25	-2.8	76,731	0.00%
2021/04/26	96.6	10.30	221.3	10.33	10.40	-124.7	75,080	-0.17%	大賣/鉅額交易
2021/04/23	40.1	9.98	21	10.00	10.00	19.1	72,168	0.03%
2021/04/22	113.1	10.07	90	10.04	9.98	23.1	71,353	0.03%	大買/
2021/04/21	78.5	10.00	31.1	9.96	10.00	47.4	68,511	0.07%
2021/04/20	248	10.22	70	10.16	10.15	178	66,502	0.27%	大買/鉅額交易
2021/04/19	43	9.98	144.1	9.99	10.10	-101.1	64,511	-0.16%	大賣/鉅額交易
2021/04/16	2.5	9.43	6.2	9.49	9.50	-3.7	62,155	-0.01%
2021/04/15	29	9.40	27	9.40	9.44	2	62,566	0.00%
2021/04/14	9	9.25	123	9.30	9.27	-114	62,395	-0.18%	大賣/鉅額交易
2021/04/13	151.1	9.49	28.1	9.50	9.36	123	61,991	0.20%	大買/鉅額交易
2021/04/12	35	9.31	196.5	9.21	9.34	-161.5	60,401	-0.27%	大賣/鉅額交易
2021/04/09	61	9.15	69.4	9.13	9.09	-8.4	58,929	-0.01%
2021/04/08	14.2	8.98	2	8.99	9.00	12.2	59,578	0.02%
2021/04/07	21	9.00	146	8.99	9.02	-125	61,741	-0.20%	大賣/鉅額交易
2021/04/06	6.1	9.06	10	9.06	9.05	-4	61,686	-0.01%
2021/04/01	29	9.09	52.1	9.13	9.10	-23.1	61,347	-0.04%
2021/03/31	10	9.06	136.1	9.05	9.15	-126.1	60,881	-0.21%	大賣/鉅額交易
2021/03/30	44.1	8.99	15.3	9.13	9.06	28.8	59,968	0.05%
2021/03/29	72.2	9.06	101.2	9.00	9.08	-29	58,889	-0.05%	大賣/
2021/03/26	49.1	8.86	103.1	8.87	8.84	-54.1	56,903	-0.09%	大賣/
2021/03/25	5	8.80	116	8.76	8.79	-111	56,151	-0.20%	大賣/鉅額交易
2021/03/24	40	8.72	14	8.73	8.71	26	55,816	0.05%
2021/03/23	32	8.72	17.1	8.72	8.70	14.9	55,571	0.03%
2021/03/22	91	8.63	16	8.68	8.69	75	55,282	0.14%
2021/03/19	54.1	8.69	99.2	8.69	8.63	-45.1	55,307	-0.08%
2021/03/18	53.2	8.80	22	8.81	8.76	31.2	54,000	0.06%
2021/03/17	73	8.81	32	8.80	8.80	41	54,124	0.08%
2021/03/16	3	8.91	61	8.92	8.90	-58	54,070	-0.11%
2021/03/15	34	8.92	61	8.93	8.92	-27	53,958	-0.05%
2021/03/12	20	8.84	122	8.83	8.85	-102	54,847	-0.19%	大賣/鉅額交易
2021/03/11	186.2	8.91	252	8.91	8.84	-65.8	55,422	-0.12%	大買/大賣/
2021/03/10	13	8.75	109	8.76	8.76	-96	53,354	-0.18%	大賣/
2021/03/09	16.5	8.53	74.2	8.58	8.67	-57.7	51,887	-0.11%
2021/03/08	1	8.31	4	8.35	8.34	-3	49,699	-0.01%
2021/03/05	9	8.27	2	8.27	8.26	7	49,596	0.01%
2021/03/04	20	8.30	1	8.31	8.31	19	50,366	0.04%
2021/03/03	10	8.36	10.2	8.37	8.36	-0.2	50,328	0.00%
2021/03/02	1	8.31	0	0.00	8.31	1	49,985	0.00%
2021/02/26	35	8.31	0	0.00	8.29	35	49,742	0.07%
2021/02/25	0	0.00	12	8.40	8.44	-12	48,501	-0.02%
2021/02/24	11	8.34	3	8.38	8.29	8	47,987	0.02%
2021/02/23	1	8.36	98	8.37	8.34	-97	47,471	-0.20%
2021/02/22	7	8.27	0.2	8.30	8.27	6.8	46,961	0.01%
2021/02/19	3	8.24	0	0.00	8.24	3	46,772	0.01%
2021/02/18	50	8.32	3.2	8.34	8.32	46.8	46,513	0.10%
2021/02/17	5	8.23	2	8.27	8.25	3	46,103	0.01%
2021/02/05	0	0.00	14	8.18	8.18	-14	45,567	-0.03%
2021/02/04	31.5	8.14	0	0.00	8.17	31.5	46,245	0.07%
2021/02/03	30	8.16	10	8.18	8.17	20	48,358	0.04%
2021/02/02	82	8.17	1	8.16	8.14	81	49,725	0.16%
2021/02/01	0	0.00	549	8.06	8.13	-549	49,661	-1.11%	大賣/鉅額交易
2021/01/29	37.2	8.08	9	8.06	8.05	28.2	49,653	0.06%
2021/01/28	27	8.16	2	8.16	8.14	25	48,844	0.05%
2021/01/27	2	8.23	0.3	8.21	8.21	1.7	48,340	0.00%
2021/01/26	9.5	8.25	0	0.00	8.21	9.5	48,367	0.02%
2021/01/25	12	8.25	32	8.24	8.28	-20	48,219	-0.04%
2021/01/22	70.1	8.27	20	8.26	8.23	50.1	48,506	0.10%
2021/01/21	23	8.32	97	8.31	8.30	-74	48,312	-0.15%
2021/01/20	26.1	8.33	1	8.31	8.30	25.1	48,062	0.05%
2021/01/19	7	8.51	0	0.00	8.49	7	47,207	0.01%
2021/01/18	53	8.44	14.4	8.44	8.48	38.6	47,343	0.08%
2021/01/15	3	8.58	3	8.57	8.55	0	46,811	0.00%
2021/01/14	30	8.66	0.1	8.66	8.65	29.9	46,385	0.06%
2021/01/13	10	8.65	2.5	8.68	8.66	7.5	46,187	0.02%
2021/01/12	15.1	8.65	140	8.68	8.61	-124.9	45,875	-0.27%	大賣/鉅額交易
2021/01/11	16.1	8.74	2	8.76	8.74	14.1	45,172	0.03%
2021/01/08	20	8.76	144.4	8.74	8.84	-124.4	44,067	-0.28%	大賣/鉅額交易
2021/01/07	5	8.67	0	0.00	8.66	5	43,172	0.01%
2021/01/06	10	8.73	61	8.72	8.64	-51	42,593	-0.12%
2021/01/05	10	8.79	3.2	8.72	8.77	6.8	41,907	0.02%
2021/01/04	15	8.70	21	8.71	8.70	-6	41,518	-0.01%
2020/12/31	222	8.92	5	8.87	8.81	217	40,910	0.53%	大買/鉅額交易
2020/12/30	259	8.82	26.2	8.81	8.87	232.8	39,389	0.59%	大買/鉅額交易
2020/12/29	112	8.56	1	8.60	8.56	111	37,276	0.30%	大買/鉅額交易
2020/12/28	3	8.50	2	8.50	8.52	1	37,084	0.00%
2020/12/25	2	8.53	5	8.52	8.52	-3	36,953	-0.01%
2020/12/23	2	8.40	0	0.00	8.41	2	36,980	0.01%
2020/12/22	1	8.51	5	8.52	8.43	-4	37,283	-0.01%
2020/12/18	0.2	8.44	0	0.00	8.44	0.2	38,525	0.00%
2020/12/17	0	0.00	38.6	8.42	8.46	-38.6	39,326	-0.10%
2020/12/16	26	8.44	11.4	8.43	8.44	14.6	39,858	0.04%
2020/12/15	53.8	8.40	11	8.36	8.36	42.8	41,017	0.10%
2020/12/14	0	0.00	14	8.49	8.46	-14	41,016	-0.03%
2020/12/11	108	8.56	5	8.51	8.46	103	41,826	0.25%	大買/鉅額交易
2020/12/10	43	8.46	10	8.48	8.46	33	41,306	0.08%
2020/12/09	42	8.56	63	8.48	8.56	-21	40,849	-0.05%
2020/12/08	249.2	8.55	105	8.65	8.51	144.2	41,420	0.35%	大買/大賣/鉅額交易
2020/12/07	178	8.73	3	8.73	8.76	175	42,219	0.41%	大買/鉅額交易
2020/12/04	513.3	8.64	3	8.62	8.66	510.3	41,675	1.22%	大買/鉅額交易
2020/12/03	90	8.61	0	0.00	8.60	90	41,313	0.22%
2020/12/02	10	8.59	0	0.00	8.61	10	41,242	0.02%
2020/12/01	70	8.53	50.9	8.54	8.62	19.1	41,250	0.05%
2020/11/30	691	8.65	21.2	8.62	8.59	669.8	41,229	1.62%	大買/鉅額交易
2020/11/27	84	8.69	54.3	8.69	8.69	29.7	40,270	0.07%
2020/11/26	0	0.00	5.4	8.63	8.64	-5.4	39,930	-0.01%
2020/11/25	1	8.63	10	8.68	8.63	-9	40,791	-0.02%
2020/11/24	10	8.65	5	8.64	8.62	5	40,685	0.01%
2020/11/23	0.2	8.64	5	8.63	8.66	-4.8	40,777	-0.01%
2020/11/20	50.3	8.55	12	8.58	8.58	38.3	40,806	0.09%
2020/11/19	55	8.61	0	0.00	8.62	55	41,862	0.13%
2020/11/18	0	0.00	42	8.64	8.65	-42	41,751	-0.10%
2020/11/17	55	8.61	9	8.60	8.63	46	41,543	0.11%
2020/11/16	0	0.00	6.2	8.61	8.58	-6.2	41,672	-0.01%
2020/11/13	30.1	8.57	17.7	8.53	8.53	12.4	41,476	0.03%
2020/11/12	34	8.61	14	8.55	8.56	20	41,318	0.05%
2020/11/11	187	8.57	245	8.56	8.67	-58	40,600	-0.14%	大買/大賣/
2020/11/10	9	8.39	58.5	8.36	8.37	-49.5	38,459	-0.13%
2020/11/09	3	8.18	15	8.17	8.18	-12	37,173	-0.03%
2020/11/06	50	8.10	0	0.00	8.12	50	37,185	0.13%
2020/11/05	5.5	8.10	0	0.00	8.11	5.5	37,888	0.01%
2020/11/04	5.4	8.09	3	8.10	8.11	2.4	39,560	0.01%
2020/11/03	0	0.00	11	8.07	8.11	-11	39,911	-0.03%
2020/11/02	3.2	8.01	5	8.00	8.03	-1.8	40,070	0.00%
2020/10/30	24	8.00	0	0.00	7.96	24	41,009	0.06%
2020/10/29	21	8.03	18.1	8.03	8.05	2.9	41,397	0.01%
2020/10/28	20	8.14	10	8.09	8.11	10	41,991	0.02%
2020/10/27	0	0.00	10	8.16	8.15	-10	42,507	-0.02%
2020/10/26	62	8.15	9.2	8.20	8.21	52.8	42,651	0.12%
2020/10/23	34	8.10	0	0.00	8.13	34	42,714	0.08%
2020/10/22	11	8.06	7	8.07	8.08	4	43,081	0.01%
2020/10/20	0	0.00	5	8.08	8.10	-5	43,839	-0.01%
2020/10/19	0	0.00	6	8.09	8.08	-6	43,921	-0.01%
2020/10/16	1	8.08	8	8.07	8.04	-7	44,288	-0.02%
2020/10/15	7	8.07	0	0.00	8.05	7	44,974	0.02%
2020/10/14	0	0.00	0.1	8.14	8.14	-0.1	44,857	0.00%
2020/10/13	0	0.00	10	8.06	8.11	-10	44,873	-0.02%
2020/10/12	13	8.09	18.1	8.09	8.10	-5.1	45,084	-0.01%
2020/10/07	1	8.16	0	0.00	8.13	1	45,508	0.00%
2020/10/06	5	8.15	10	8.19	8.20	-5	45,616	-0.01%
2020/10/05	5	8.04	3	8.09	8.04	2	45,516	0.00%
2020/09/30	10	8.05	10	8.06	8.04	0	45,440	0.00%
2020/09/29	16	8.03	13	8.04	8.01	3	45,540	0.01%
2020/09/28	10.5	7.98	6	7.98	8.01	4.5	45,734	0.01%
2020/09/25	19	7.88	12	7.86	7.89	7	46,005	0.02%
2020/09/24	12	7.91	31	7.86	7.85	-19	45,733	-0.04%
2020/09/23	29	8.06	75	8.05	8.06	-46	44,757	-0.10%
2020/09/22	54	8.16	1	8.15	8.13	53	44,048	0.12%
2020/09/21	11	8.33	60	8.36	8.28	-49	43,212	-0.11%
2020/09/18	93	8.41	10.3	8.41	8.31	82.7	42,884	0.19%
2020/09/17	71	8.41	14	8.40	8.40	57	41,655	0.14%
2020/09/16	32	8.46	28	8.47	8.47	4	41,290	0.01%
2020/09/15	3	8.62	2.8	8.63	8.62	0.2	40,289	0.00%
2020/09/14	5	8.63	96	8.66	8.63	-91	40,420	-0.23%
2020/09/11	29	8.69	13	8.68	8.62	16	40,231	0.04%
2020/09/10	32	8.70	22.5	8.62	8.65	9.5	39,297	0.02%
2020/09/09	23	8.33	5	8.34	8.36	18	36,884	0.05%
2020/09/08	25	8.44	57	8.45	8.45	-32	36,512	-0.09%
2020/09/07	0	0.00	5	8.42	8.41	-5	36,933	-0.01%
2020/09/04	0	0.00	12	8.35	8.38	-12	38,212	-0.03%
2020/09/03	16	8.39	43	8.43	8.40	-27	38,599	-0.07%
2020/09/02	26	8.32	0	0.00	8.34	26	38,812	0.07%
2020/09/01	50	8.33	5	8.35	8.36	45	39,468	0.11%
2020/08/31	32	8.31	0	0.00	8.30	32	39,875	0.08%
2020/08/28	3	8.45	11	8.45	8.41	-8	39,284	-0.02%
2020/08/27	19	8.40	60.4	8.43	8.43	-41.4	39,883	-0.10%
2020/08/26	5	8.47	0	0.00	8.46	5	40,019	0.01%
2020/08/25	5	8.44	7	8.46	8.51	-2	40,014	0.00%
2020/08/24	0	0.00	0	8.25	8.22	0	39,721	0.00%
2020/08/21	20	8.23	23	8.24	8.25	-3	39,965	-0.01%
2020/08/20	49	8.20	15	8.25	8.18	34	40,183	0.08%
2020/08/19	1	8.42	1	8.40	8.40	0	40,685	0.00%
2020/08/18	41	8.42	10	8.43	8.46	31	40,535	0.08%
2020/08/17	10	8.45	64	8.45	8.46	-54	40,805	-0.13%
2020/08/14	0	0.00	4	8.42	8.41	-4	40,753	-0.01%
2020/08/13	1	8.45	2	8.43	8.43	-1	40,902	0.00%
2020/08/12	0	0.00	3	8.50	8.44	-3	41,149	-0.01%
2020/08/11	12	8.59	54	8.55	8.50	-42	41,585	-0.10%
2020/08/10	34	8.51	25.1	8.48	8.53	8.9	40,997	0.02%
2020/08/07	12	8.15	8	8.15	8.15	4	39,631	0.01%
2020/08/06	6	8.23	5	8.25	8.21	1	39,490	0.00%
2020/08/05	64	8.15	0	0.00	8.16	64	39,496	0.16%
2020/08/04	5	8.48	5	8.44	8.49	0	38,821	0.00%
2020/08/03	5	8.46	0.5	8.45	8.44	4.5	38,395	0.01%
2020/07/31	10	8.54	0	0.00	8.51	10	37,835	0.03%
2020/07/30	10	8.48	0	0.00	8.54	10	37,501	0.03%
2020/07/29	0	0.00	20	8.51	8.44	-20	37,528	-0.05%
2020/07/28	21	8.37	0	0.00	8.38	21	37,791	0.06%
2020/07/27	21	8.48	0	0.00	8.40	21	38,070	0.06%
2020/07/24	16	8.54	0	0.00	8.52	16	38,291	0.04%
2020/07/23	41	8.63	4	8.64	8.63	37	38,277	0.10%
2020/07/22	10	8.66	13	8.65	8.64	-3	38,702	-0.01%
2020/07/21	2	8.71	5	8.72	8.65	-3	38,440	-0.01%
2020/07/20	10	8.75	42	8.74	8.74	-32	38,054	-0.08%
2020/07/17	10	8.79	3.5	8.78	8.78	6.5	38,260	0.02%
2020/07/16	10	8.82	2	8.83	8.80	8	38,797	0.02%
2020/07/15	13	8.79	0.3	8.79	8.79	12.7	38,897	0.03%
2020/07/14	30.6	8.72	5	8.75	8.71	25.6	39,185	0.07%
2020/07/13	1	8.70	15	8.71	8.70	-14	39,483	-0.04%
2020/07/10	23	8.64	0	0.00	8.62	23	39,920	0.06%
2020/07/09	1	8.80	14	8.81	8.78	-13	40,131	-0.03%
2020/07/08	3	8.78	0	0.00	8.78	3	40,662	0.01%
2020/07/07	10	8.77	3	8.81	8.77	7	41,782	0.02%
2020/07/06	0	0.00	7	8.80	8.80	-7	42,079	-0.02%
2020/07/03	0	0.00	6	8.65	8.66	-6	42,010	-0.01%
2020/07/01	0	0.00	4	8.62	8.59	-4	42,498	-0.01%
2020/06/30	4	8.59	3	8.59	8.60	1	42,764	0.00%
2020/06/29	2	8.50	50	8.55	8.52	-48	43,720	-0.11%
2020/06/24	12	8.70	12	8.67	8.66	0	43,946	0.00%
2020/06/23	0	0.00	10.1	8.70	8.66	-10.1	45,132	-0.02%
2020/06/22	20	8.62	17	8.63	8.63	3	45,343	0.01%
2020/06/19	0	0.00	2	8.62	8.64	-2	46,017	0.00%
2020/06/18	15	8.64	0	0.00	8.63	15	46,487	0.03%
2020/06/16	10	8.66	41	8.59	8.63	-31	48,490	-0.06%
2020/06/15	42	8.53	0	0.00	8.47	42	50,976	0.08%
2020/06/12	17	8.47	11	8.40	8.53	6	51,696	0.01%
2020/06/11	74	8.79	11	8.86	8.61	63	52,254	0.12%
2020/06/10	7	9.00	7.1	9.00	9.01	-0.1	51,726	0.00%
2020/06/09	0	0.00	21	8.97	8.96	-21	52,678	-0.04%
2020/06/08	10	8.92	29	8.88	8.94	-19	53,104	-0.04%
2020/06/05	1	8.63	25	8.70	8.72	-24	52,782	-0.05%
2020/06/04	5	8.55	1	8.53	8.58	4	52,939	0.01%
2020/06/03	61	8.48	7	8.52	8.56	54	53,550	0.10%
2020/06/02	15	8.38	1	8.37	8.40	14	53,312	0.03%
2020/06/01	10	8.38	34.9	8.38	8.35	-24.9	53,423	-0.05%
2020/05/29	3	8.25	7	8.33	8.34	-4	53,363	-0.01%
2020/05/28	23	8.29	30	8.32	8.22	-7	52,836	-0.01%
2020/05/27	50	8.32	39.7	8.32	8.32	10.3	53,558	0.02%
2020/05/26	0	0.00	40	8.31	8.33	-40	54,906	-0.07%
2020/05/25	5.7	8.15	0	0.00	8.15	5.7	55,043	0.01%
2020/05/22	16	8.17	5	8.13	8.10	11	55,130	0.02%
2020/05/20	11	8.20	20	8.20	8.17	-9	55,123	-0.02%
2020/05/19	18	8.17	5	8.20	8.17	13	55,017	0.02%
2020/05/18	42	8.09	5	8.06	8.07	37	54,777	0.07%
2020/05/15	2	8.16	39	8.17	8.16	-37	54,271	-0.07%
2020/05/14	59	8.19	0	0.00	8.16	59	54,149	0.11%
2020/05/13	6	8.27	0	0.00	8.28	6	53,948	0.01%
2020/05/12	50	8.32	0	0.00	8.31	50	54,014	0.09%
2020/05/11	1	8.39	5	8.40	8.39	-4	53,966	-0.01%
2020/05/08	60	8.34	10	8.30	8.29	50	54,135	0.09%
2020/05/07	20	8.23	0	0.00	8.22	20	53,785	0.04%
2020/05/06	1	8.21	4	8.25	8.23	-3	53,826	-0.01%
2020/05/05	2.9	8.26	0.6	8.30	8.27	2.3	54,020	0.00%
2020/05/04	27	8.24	0	0.00	8.27	27	54,374	0.05%
2020/04/30	0	0.00	3.6	8.52	8.54	-3.6	54,518	-0.01%
2020/04/29	6	8.40	1	8.45	8.41	5	55,001	0.01%
2020/04/28	2.1	8.31	0	0.00	8.30	2.1	55,026	0.00%
2020/04/27	0	0.00	1.6	8.18	8.26	-1.6	56,778	0.00%
2020/04/24	2	8.11	3	8.13	8.08	-1	56,616	0.00%
2020/04/23	14	8.11	0	0.00	8.13	14	56,705	0.02%
2020/04/22	2	8.04	6	8.11	8.10	-4	56,274	-0.01%
2020/04/21	7	8.19	2	8.12	8.08	5	56,167	0.01%
2020/04/20	12	8.34	51	8.34	8.34	-39	55,713	-0.07%
2020/04/16	5	8.48	12.6	8.46	8.43	-7.6	55,293	-0.01%
2020/04/15	0	0.00	20	8.58	8.58	-20	54,873	-0.04%
2020/04/14	15	8.46	20	8.44	8.47	-5	54,785	-0.01%
2020/04/13	5	8.35	26	8.35	8.33	-21	54,486	-0.04%
2020/04/10	36	8.42	38.3	8.38	8.61	-2.3	54,364	0.00%
2020/04/09	68	8.09	25	8.05	8.14	43	53,841	0.08%
2020/04/08	15	7.81	50	7.75	7.90	-35	53,361	-0.07%
2020/04/07	0	0.00	26	7.77	7.77	-26	53,232	-0.05%
2020/04/06	21	7.66	0	0.00	7.66	21	53,024	0.04%
2020/04/01	0	0.00	2	7.64	7.64	-2	53,043	0.00%
2020/03/31	1	7.92	11	7.90	7.63	-10	52,685	-0.02%
2020/03/30	11	7.75	0	0.00	7.81	11	51,718	0.02%
2020/03/27	7	8.06	4	8.01	7.92	3	51,806	0.01%
2020/03/26	11.9	7.59	151	7.62	7.66	-139.1	50,837	-0.27%	大賣/鉅額交易
2020/03/25	13	7.55	0	0.00	7.61	13	51,139	0.03%
2020/03/24	14	7.41	0	0.00	7.33	14	50,829	0.03%
2020/03/23	12	7.02	50	6.98	7.11	-38	51,186	-0.07%
2020/03/20	221	7.24	70.4	7.04	7.34	150.6	50,872	0.30%	大買/鉅額交易
2020/03/19	31	6.73	106.1	7.10	6.72	-75.1	50,133	-0.15%	大賣/
2020/03/18	56	7.62	0	0.00	7.46	56	49,635	0.11%
2020/03/17	30	7.75	54	7.76	7.71	-24	49,041	-0.05%
2020/03/16	57	8.03	10	8.06	8.03	47	48,215	0.10%
2020/03/13	21.4	8.16	2	8.34	8.36	19.4	47,606	0.04%
2020/03/12	23	8.75	6	8.82	8.69	17	46,696	0.04%
2020/03/11	20	9.06	0	0.00	9.03	20	45,734	0.04%
2020/03/10	6	8.93	20	8.93	9.00	-14	45,246	-0.03%
2020/03/09	10	8.92	0	0.00	8.90	10	44,571	0.02%
2020/03/06	17	9.12	0	0.00	9.12	17	43,687	0.04%
2020/03/05	13	9.31	116.9	9.29	9.34	-103.9	43,438	-0.24%	大賣/鉅額交易
2020/03/04	5	9.10	8.1	9.13	9.13	-3.1	43,460	-0.01%
2020/03/03	20	9.19	11.4	9.20	9.13	8.6	43,256	0.02%
2020/03/02	44	9.08	3.4	9.01	9.07	40.6	42,953	0.09%
2020/02/27	62	9.34	73	9.33	9.21	-11	42,679	-0.03%
2020/02/26	26	9.58	11	9.56	9.54	15	41,838	0.04%
2020/02/24	5	9.81	10	9.78	9.82	-5	41,167	-0.01%
2020/02/19	10	9.93	0	0.00	9.92	10	41,147	0.02%
2020/02/18	0	0.00	10	9.87	9.86	-10	41,307	-0.02%
2020/02/17	17	9.85	12	9.88	9.86	5	41,725	0.01%
2020/02/14	1	9.93	11	9.92	9.91	-10	42,029	-0.02%
2020/02/13	20	9.97	15	9.96	9.97	5	42,645	0.01%
2020/02/12	29	10.00	28	9.99	9.98	1	43,704	0.00%
2020/02/11	4	9.93	21	9.93	9.94	-17	44,485	-0.04%
2020/02/10	6	9.76	20	9.74	9.74	-14	46,978	-0.03%
2020/02/07	5	9.79	24	9.80	9.78	-19	49,330	-0.04%
2020/02/06	21	9.87	64.4	9.82	9.89	-43.4	49,701	-0.09%
2020/02/05	16	9.74	6	9.67	9.71	10	49,767	0.02%
2020/02/04	15	9.75	17	9.65	9.78	-2	49,343	0.00%
2020/02/03	24.1	9.51	37	9.50	9.60	-12.9	48,826	-0.03%
2020/01/31	16.5	9.87	18	9.83	9.85	-1.5	47,899	0.00%
2020/01/30	73.7	9.87	56	9.81	9.76	17.7	47,538	0.04%
2020/01/20	5	10.40	7.4	10.36	10.40	-2.4	45,491	-0.01%
2020/01/17	10	10.25	0	0.00	10.25	10	45,253	0.02%
2020/01/16	0	0.00	10	10.20	10.25	-10	45,160	-0.02%
2020/01/15	9	10.20	0	0.00	10.20	9	45,350	0.02%
2020/01/14	12	10.34	6	10.36	10.30	6	45,566	0.01%
2020/01/13	20	10.30	0.1	10.30	10.30	19.9	45,565	0.04%
2020/01/10	1.4	10.15	6	10.15	10.15	-4.6	45,523	-0.01%
2020/01/09	21	10.17	5.7	10.15	10.20	15.3	45,468	0.03%
2020/01/08	12	10.14	181	10.18	10.10	-169	45,928	-0.37%	大賣/鉅額交易
2020/01/07	32	10.18	200	10.20	10.20	-168	45,421	-0.37%	大賣/鉅額交易
2020/01/06	6	10.22	0	0.00	10.20	6	45,535	0.01%
2020/01/03	1.5	10.35	100	10.40	10.35	-98.5	45,143	-0.22%
2020/01/02	1	10.45	4	10.46	10.45	-3	44,759	-0.01%
2019/12/31	5	10.40	115	10.40	10.35	-110	44,636	-0.25%	大賣/鉅額交易
2019/12/27	3	10.40	0	0.00	10.40	3	44,577	0.01%
2019/12/26	0	0.00	0.1	10.45	10.45	-0.1	44,578	0.00%
2019/12/25	2	10.50	0.7	10.45	10.45	1.3	44,856	0.00%
2019/12/24	12	10.45	0	0.00	10.40	12	45,353	0.03%
2019/12/23	2	10.60	1	10.60	10.55	1	44,904	0.00%
2019/12/20	15	10.57	7	10.56	10.60	8	44,742	0.02%
2019/12/19	0	0.00	11	10.60	10.65	-11	44,643	-0.02%
2019/12/18	101	10.65	49	10.60	10.60	52	44,751	0.12%	大買/
2019/12/17	11	10.50	11	10.55	10.55	0	45,704	0.00%
2019/12/16	3	10.57	20	10.56	10.50	-17	45,883	-0.04%
2019/12/13	49	10.45	106	10.46	10.45	-57	45,658	-0.12%	大賣/
2019/12/12	0	0.00	6	10.25	10.20	-6	44,329	-0.01%
2019/12/11	8	10.18	1	10.20	10.20	7	44,201	0.02%
2019/12/10	2	10.28	6	10.31	10.25	-4	44,275	-0.01%
2019/12/09	0	0.00	49	10.20	10.25	-49	44,819	-0.11%
2019/12/06	0	0.00	5	10.09	10.05	-5	45,728	-0.01%
2019/12/05	3	10.10	0	0.00	10.10	3	47,839	0.01%
2019/12/04	4	10.05	20	10.05	10.10	-16	48,174	-0.03%
2019/12/03	29	10.06	2.2	10.10	10.10	26.8	48,400	0.06%
2019/12/02	25	10.05	1	10.00	10.10	24	48,589	0.05%
2019/11/29	9	10.09	40	10.15	10.05	-31	48,683	-0.06%
2019/11/28	0	0.00	1	10.15	10.15	-1	49,167	0.00%
2019/11/27	4	10.19	10	10.15	10.20	-6	50,105	-0.01%
2019/11/26	8	10.20	2	10.20	10.20	6	50,099	0.01%
2019/11/25	13	10.20	89	10.09	10.20	-76	49,465	-0.15%
2019/11/22	12	10.04	0	0.00	10.00	12	48,784	0.02%
2019/11/21	11	9.98	15	9.99	10.00	-4	48,743	-0.01%
2019/11/20	8	10.10	0	0.00	10.05	8	48,173	0.02%
2019/11/19	7	10.14	10	10.13	10.15	-3	47,998	-0.01%
2019/11/18	85.7	10.15	4	10.15	10.20	81.7	47,937	0.17%
2019/11/15	4.5	10.10	79.4	10.15	10.10	-74.9	47,870	-0.16%
2019/11/14	24	10.06	15	10.05	10.05	9	47,716	0.02%
2019/11/13	4	10.18	0	0.00	10.10	4	47,560	0.01%
2019/11/12	5	10.30	18	10.24	10.30	-13	47,519	-0.03%
2019/11/11	70	10.14	4	10.14	10.15	66	47,159	0.14%
2019/11/08	16	10.43	21	10.40	10.40	-5	46,243	-0.01%
2019/11/07	109	10.44	176.4	10.42	10.45	-67.4	45,942	-0.15%	大買/大賣/
2019/11/06	50	10.11	44	10.07	10.10	6	42,989	0.01%
2019/11/05	21	9.87	22	9.86	9.89	-1	40,587	0.00%
2019/11/04	146.6	9.74	59	9.74	9.80	87.6	40,332	0.22%	大買/
2019/11/01	0	0.00	6	9.67	9.70	-6	40,087	-0.01%
2019/10/31	10	9.66	0.1	9.63	9.62	9.9	40,410	0.02%
2019/10/30	0	0.00	35	9.68	9.66	-35	40,497	-0.09%
2019/10/29	6	9.67	13	9.78	9.68	-7	40,567	-0.02%
2019/10/28	21	9.79	49	9.80	9.76	-28	40,363	-0.07%
2019/10/25	0	0.00	1	9.78	9.75	-1	40,340	0.00%
2019/10/24	35	9.79	61	9.79	9.79	-26	40,351	-0.06%
2019/10/23	53	9.79	2	9.79	9.77	51	40,248	0.13%
2019/10/22	60	9.83	36	9.82	9.82	24	40,140	0.06%
2019/10/21	0	0.00	3	9.78	9.73	-3	39,861	-0.01%
2019/10/18	44	9.72	0	0.00	9.69	44	39,841	0.11%
2019/10/17	1	9.78	14.2	9.77	9.78	-13.2	39,595	-0.03%
2019/10/16	65	9.72	31	9.74	9.72	34	39,677	0.09%
2019/10/15	0	0.00	3	9.60	9.60	-3	40,026	-0.01%
2019/10/14	5.6	9.53	14	9.57	9.59	-8.4	40,051	-0.02%
2019/10/09	54	9.49	0	0.00	9.45	54	40,006	0.13%
2019/10/08	1	9.48	13	9.53	9.52	-12	40,003	-0.03%
2019/10/07	9	9.36	7.2	9.37	9.38	1.8	39,967	0.00%
2019/10/04	3	9.33	1	9.33	9.34	2	40,660	0.00%
2019/10/03	29	9.34	0	0.00	9.34	29	40,819	0.07%
2019/10/02	17	9.41	20	9.40	9.44	-3	40,926	-0.01%
2019/10/01	0	0.00	35	9.49	9.50	-35	40,671	-0.09%
2019/09/27	20	9.47	1	9.43	9.39	19	40,549	0.05%
2019/09/26	11	9.60	3	9.60	9.56	8	40,278	0.02%
2019/09/25	8	9.56	59	9.56	9.55	-51	40,406	-0.13%
2019/09/24	12	9.59	5	9.58	9.61	7	40,807	0.02%
2019/09/23	36	9.77	3	9.74	9.71	33	40,785	0.08%
2019/09/20	35.3	9.76	210.5	9.77	9.68	-175.2	41,505	-0.42%	大賣/鉅額交易
2019/09/19	5	9.70	6	9.69	9.70	-1	39,672	0.00%
2019/09/18	16	9.80	9	9.77	9.76	7	39,332	0.02%
2019/09/17	67	9.67	66.5	9.70	9.67	0.5	38,792	0.00%
2019/09/16	9	9.83	2	9.85	9.82	7	38,642	0.02%
2019/09/12	6	9.83	31.6	9.88	9.81	-25.6	38,940	-0.07%
2019/09/11	42	9.86	22	9.83	9.86	20	39,299	0.05%
2019/09/10	15	9.84	102	9.87	9.90	-87	38,551	-0.23%	大賣/
2019/09/09	46	9.68	100	9.76	9.78	-54	37,065	-0.15%
2019/09/06	0	0.00	20	9.33	9.34	-20	34,995	-0.06%
2019/09/05	57	9.32	235	9.32	9.34	-178	34,806	-0.51%	大賣/鉅額交易
2019/09/04	4	9.28	45	9.29	9.31	-41	34,810	-0.12%
2019/09/03	3	9.32	206	9.24	9.27	-203	35,150	-0.58%	大賣/鉅額交易
2019/09/02	34	9.30	43	9.29	9.30	-9	35,213	-0.03%
2019/08/30	15	9.10	78	9.13	9.20	-63	34,698	-0.18%
2019/08/29	0	0.00	6.4	8.93	8.93	-6.4	34,205	-0.02%
2019/08/28	1.4	8.91	5	8.95	8.95	-3.6	34,592	-0.01%
2019/08/26	30	8.79	30	8.81	8.80	0	36,156	0.00%
2019/08/23	0	0.00	2	8.89	8.90	-2	36,141	-0.01%
2019/08/22	2	8.85	11	8.85	8.82	-9	36,305	-0.02%
2019/08/21	20	8.84	0	0.00	8.84	20	36,780	0.05%
2019/08/20	6	8.88	0	0.00	8.88	6	36,756	0.02%
2019/08/19	2	8.93	0	0.00	8.93	2	36,687	0.01%
2019/08/16	10	8.83	0	0.00	8.88	10	36,712	0.03%
2019/08/15	86	8.81	0	0.00	8.82	86	36,536	0.24%
2019/08/14	1	9.00	1	9.07	8.97	0	36,598	0.00%
2019/08/13	27	9.00	57	9.05	8.97	-30	36,357	-0.08%
2019/08/12	6	9.12	65	9.11	9.12	-59	36,229	-0.16%
2019/08/08	5.7	8.79	40	8.77	8.80	-34.3	35,955	-0.10%
2019/08/07	14	8.74	0	0.00	8.68	14	36,258	0.04%
2019/08/06	16	8.57	35	8.71	8.71	-19	36,895	-0.05%
2019/08/05	69	8.84	0	0.00	8.80	69	37,103	0.19%
2019/08/02	34	8.85	0	0.00	8.87	34	37,273	0.09%
2019/08/01	54	8.99	0	0.00	8.99	54	37,937	0.14%
2019/07/31	14	9.07	0	0.00	9.04	14	38,026	0.04%
2019/07/30	10.2	9.10	0	0.00	9.11	10.2	37,998	0.03%
2019/07/29	150	9.11	0	0.00	9.17	150	38,504	0.39%	大買/鉅額交易
2019/07/26	1	9.11	20	9.12	9.11	-19	38,865	-0.05%
2019/07/24	8	9.16	1	9.18	9.12	7	39,296	0.02%
2019/07/23	1	9.19	2	9.22	9.11	-1	39,436	0.00%
2019/07/22	16	9.21	0	0.00	9.19	16	39,560	0.04%
2019/07/19	0	0.00	8	9.13	9.11	-8	39,488	-0.02%
2019/07/18	15	9.04	0	0.00	9.02	15	39,734	0.04%
2019/07/17	77	9.11	14	9.19	9.09	63	39,562	0.16%
2019/07/16	6	9.26	0	0.00	9.27	6	38,837	0.02%
2019/07/15	16	9.29	14	9.28	9.29	2	38,721	0.01%
2019/07/12	15	9.36	24	9.35	9.35	-9	38,688	-0.02%
2019/07/11	18	9.41	52	9.40	9.41	-34	38,973	-0.09%
2019/07/10	6	9.49	10	9.50	9.50	-4	39,153	-0.01%
2019/07/09	16	9.49	0	0.00	9.46	16	38,911	0.04%
2019/07/08	6	9.50	7	9.51	9.52	-1	38,920	0.00%
2019/07/05	5	9.49	3	9.50	9.50	2	38,816	0.01%
2019/07/04	12	9.46	7	9.46	9.46	5	39,474	0.01%
2019/07/03	3	9.35	35	9.39	9.33	-32	39,863	-0.08%
2019/07/02	13	9.39	24	9.42	9.42	-11	40,526	-0.03%
2019/07/01	8	9.51	0	0.00	9.48	8	40,712	0.02%
2019/06/28	437	9.44	18	9.44	9.43	419	40,737	1.03%	大買/鉅額交易
2019/06/27	27	9.33	72	9.36	9.34	-45	41,268	-0.11%
2019/06/26	1	9.15	236	9.17	9.17	-235	41,511	-0.57%	大賣/鉅額交易
2019/06/25	11	9.10	0	0.00	9.12	11	41,998	0.03%
2019/06/24	0	0.00	1	9.14	9.17	-1	42,562	0.00%
2019/06/21	8	9.16	12	9.12	9.12	-4	43,072	-0.01%
2019/06/20	9	9.15	2	9.15	9.13	7	43,243	0.02%
2019/06/19	110	8.99	61	9.04	9.07	49	43,126	0.11%	大買/
2019/06/17	0	0.00	0.4	8.91	8.90	-0.4	42,618	0.00%
2019/06/14	0	0.00	16.1	8.88	8.87	-16.1	43,228	-0.04%
2019/06/13	18	8.88	0	0.00	8.89	18	43,283	0.04%
2019/06/12	12	8.91	226	8.91	8.93	-214	43,972	-0.49%	大賣/鉅額交易
2019/06/11	18	8.94	50	8.96	8.99	-32	43,828	-0.07%
2019/06/10	31	8.86	5	8.84	8.84	26	43,276	0.06%
2019/06/06	16	8.74	0	0.00	8.75	16	43,085	0.04%
2019/06/05	2	8.87	1	8.96	8.86	1	42,845	0.00%
2019/06/04	0	0.00	50	8.93	8.94	-50	42,688	-0.12%
2019/06/03	0	0.00	21	8.86	8.91	-21	42,460	-0.05%
2019/05/31	5	8.65	27	8.71	8.78	-22	41,705	-0.05%
2019/05/30	0	0.00	22	8.46	8.50	-22	40,937	-0.05%
2019/05/29	5	8.44	0	0.00	8.43	5	41,151	0.01%
2019/05/28	6	8.44	9	8.45	8.43	-3	41,619	-0.01%
2019/05/24	12	8.43	1	8.48	8.42	11	41,609	0.03%
2019/05/23	5	8.42	32	8.44	8.42	-27	41,682	-0.06%
2019/05/21	3	8.48	11	8.48	8.59	-8	41,880	-0.02%
2019/05/20	20	8.36	10	8.38	8.38	10	41,621	0.02%
2019/05/17	6	8.38	0	0.00	8.33	6	42,092	0.01%
2019/05/16	11	8.41	102	8.37	8.36	-91	43,160	-0.21%	大賣/
2019/05/15	19	8.48	3	8.49	8.47	16	43,263	0.04%
2019/05/14	49	8.47	121	8.50	8.47	-72	43,481	-0.17%	大賣/
2019/05/13	71	8.73	39.4	8.62	8.61	31.6	43,068	0.07%
2019/05/10	51	8.86	0	8.79	8.77	51	43,133	0.12%
2019/05/09	116	8.91	24	8.84	8.81	92	43,189	0.21%	大買/
2019/05/08	0	0.00	31	8.69	8.70	-31	42,796	-0.07%
2019/05/07	4	8.78	0	0.00	8.75	4	42,663	0.01%
2019/05/06	25	8.79	0	0.00	8.71	25	42,695	0.06%
2019/05/03	8	8.88	32	8.86	8.89	-24	42,589	-0.06%
2019/05/02	47	8.83	11	8.81	8.82	36	42,246	0.09%
2019/04/30	2	8.78	0	0.00	8.74	2	42,068	0.00%
2019/04/29	10	8.78	2	8.79	8.76	8	42,121	0.02%
2019/04/26	20	8.72	19	8.72	8.76	1	42,199	0.00%
2019/04/25	20	8.80	12.1	8.80	8.78	7.9	42,145	0.02%
2019/04/24	2	8.80	7	8.78	8.77	-5	42,569	-0.01%
2019/04/23	0	0.00	6	8.82	8.82	-6	42,842	-0.01%
2019/04/22	0	0.00	1	8.81	8.78	-1	43,796	0.00%
2019/04/19	5.3	8.74	20	8.72	8.73	-14.7	44,228	-0.03%
2019/04/18	5	8.74	50	8.74	8.66	-45	44,281	-0.10%
2019/04/17	5	8.69	68	8.76	8.73	-63	44,580	-0.14%
2019/04/16	106	8.64	0	0.00	8.63	106	44,347	0.24%	大買/鉅額交易
2019/04/15	7	8.71	3	8.74	8.71	4	45,008	0.01%
2019/04/12	15	8.76	3	8.81	8.75	12	46,363	0.03%
2019/04/11	30	8.82	15	8.81	8.80	15	47,484	0.03%
2019/04/10	12	8.83	14	8.82	8.81	-2	47,949	0.00%
2019/04/09	43	8.73	0	0.00	8.72	43	47,674	0.09%
2019/04/08	231	8.74	0	0.00	8.75	231	47,245	0.49%	大買/鉅額交易
2019/04/03	16	8.75	16	8.79	8.81	0	46,409	0.00%
2019/04/02	64	8.80	34	8.87	8.77	30	46,021	0.07%
2019/04/01	157	8.86	53	8.91	8.81	104	45,601	0.23%	大買/鉅額交易
2019/03/29	21	8.94	242	8.93	9.08	-221	44,443	-0.50%	大賣/鉅額交易
2019/03/28	53	8.60	7	8.60	8.58	46	44,024	0.10%
2019/03/27	94	8.70	0	0.00	8.68	94	44,080	0.21%
2019/03/26	74	8.87	38	8.87	8.82	36	44,236	0.08%
2019/03/25	51	8.91	11	8.91	8.92	40	44,665	0.09%
2019/03/22	25.8	9.17	0	0.00	9.12	25.8	44,129	0.06%
2019/03/21	27	9.25	0	0.00	9.27	27	44,442	0.06%
2019/03/20	12	9.28	4	9.29	9.31	8	44,872	0.02%
2019/03/19	0	0.00	16	9.32	9.32	-16	44,809	-0.04%
2019/03/18	10	9.13	8.5	9.16	9.19	1.5	44,949	0.00%
2019/03/15	20	9.12	5	9.17	9.10	15	45,129	0.03%
2019/03/14	14	9.10	46	9.10	9.08	-32	44,554	-0.07%
2019/03/13	7	9.13	30	9.13	9.11	-23	45,045	-0.05%
2019/03/12	18	9.17	6	9.18	9.15	12	45,199	0.03%
2019/03/11	7	9.10	68	9.09	9.11	-61	45,223	-0.13%
2019/03/08	40	8.98	1	9.00	9.01	39	45,444	0.09%
2019/03/07	14	9.10	0	0.00	9.08	14	45,655	0.03%
2019/03/06	6	9.14	0	0.00	9.13	6	45,847	0.01%
2019/03/05	58	9.12	1	9.13	9.11	57	45,903	0.12%
2019/03/04	49	9.21	20.5	9.22	9.20	28.5	45,699	0.06%
2019/02/27	3	9.19	74	9.22	9.23	-71	45,536	-0.16%
2019/02/26	15	9.20	10	9.23	9.16	5	45,084	0.01%
2019/02/25	16	9.21	17	9.22	9.23	-1	44,678	0.00%
2019/02/22	5	9.13	17	9.18	9.18	-12	44,513	-0.03%
2019/02/21	29	9.11	42	9.15	9.16	-13	44,442	-0.03%
2019/02/20	99	9.11	2	9.10	9.09	97	44,217	0.22%
2019/02/19	11	9.09	10	9.10	9.11	1	43,897	0.00%
2019/02/18	3	9.13	26	9.14	9.14	-23	43,681	-0.05%
2019/02/15	17	9.02	140	9.06	9.09	-123	43,231	-0.28%	大賣/鉅額交易
2019/02/14	14	8.71	14	8.76	8.80	0	42,118	0.00%
2019/02/13	23	8.70	5	8.70	8.69	18	41,841	0.04%
2019/02/12	4	8.62	16	8.67	8.68	-12	41,319	-0.03%
2019/02/11	28	8.61	1	8.68	8.68	27	41,393	0.07%
2019/01/30	25	8.69	0	0.00	8.69	25	40,921	0.06%
2019/01/29	1	8.66	53	8.70	8.69	-52	40,541	-0.13%
2019/01/28	6	8.59	0	0.00	8.60	6	39,865	0.02%
2019/01/25	2	8.57	11	8.53	8.57	-9	39,865	-0.02%
2019/01/24	11	8.48	2	8.51	8.57	9	39,709	0.02%
2019/01/23	7	8.44	60	8.44	8.44	-53	40,114	-0.13%
2019/01/22	10	8.50	0	0.00	8.49	10	40,366	0.02%
2019/01/21	7	8.51	9	8.50	8.50	-2	40,351	0.00%
2019/01/18	2	8.47	0	0.00	8.45	2	40,516	0.00%
2019/01/17	60	8.51	17	8.52	8.52	43	40,884	0.11%
2019/01/16	30	8.45	0	0.00	8.42	30	41,239	0.07%
2019/01/15	3	8.34	5	8.51	8.54	-2	40,904	0.00%
2019/01/14	55	8.46	1	8.46	8.39	54	40,495	0.13%
2019/01/11	135	8.87	0	0.00	8.71	135	39,928	0.34%	大買/鉅額交易
2019/01/10	20	8.90	0	0.00	8.91	20	39,543	0.05%
2019/01/09	14	8.93	2	8.84	8.91	12	39,883	0.03%
2019/01/08	207	8.85	10	8.89	8.87	197	39,606	0.50%	大買/鉅額交易
2019/01/07	217	8.82	105	8.82	8.93	112	39,810	0.28%	大買/大賣/鉅額交易
2019/01/04	57	8.33	147	8.38	8.30	-90	39,561	-0.23%	大賣/
2019/01/03	75	8.60	33	8.60	8.56	42	40,083	0.10%
2019/01/02	114.8	8.82	0	0.00	8.75	114.8	39,012	0.29%	大買/鉅額交易
2018/12/28	49	8.99	0	0.00	8.97	49	38,583	0.13%
2018/12/27	10	9.13	1	9.14	9.09	9	39,255	0.02%
2018/12/26	11	9.03	0	0.00	9.01	11	39,592	0.03%
2018/12/25	8	9.09	1	9.15	9.09	7	39,660	0.02%
2018/12/24	1	9.14	16	9.18	9.23	-15	40,347	-0.04%
2018/12/22	0	0.00	3.2	9.07	9.05	-3.2	40,702	-0.01%
2018/12/21	33	8.96	203.2	8.96	8.97	-170.2	41,263	-0.41%	大賣/鉅額交易
2018/12/20	65	9.07	1	9.15	9.03	64	40,396	0.16%
2018/12/19	49.5	9.17	1	9.21	9.16	48.5	40,083	0.12%
2018/12/18	72	9.31	1	9.30	9.31	71	39,485	0.18%
2018/12/17	16	9.55	1	9.58	9.53	15	39,095	0.04%
2018/12/14	98	9.61	6	9.62	9.55	92	40,532	0.23%
2018/12/13	21	9.72	2	9.73	9.70	19	40,882	0.05%
2018/12/12	19	9.73	10	9.77	9.77	9	41,460	0.02%
2018/12/11	127	9.72	5	9.72	9.71	122	42,933	0.28%	大買/鉅額交易
2018/12/10	64	9.91	1	9.90	9.90	63	42,595	0.15%
2018/12/07	7	10.01	0	0.00	10.00	7	42,565	0.02%
2018/12/06	114	10.05	0	0.00	10.05	114	42,585	0.27%	大買/鉅額交易
2018/12/05	26	10.21	0	0.00	10.20	26	43,058	0.06%
2018/12/03	22	10.51	5	10.55	10.50	17	43,161	0.04%
2018/11/30	3	10.40	11.1	10.38	10.45	-8.1	43,210	-0.02%
2018/11/29	1	10.40	35	10.35	10.35	-34	42,899	-0.08%
2018/11/28	0	0.00	10	10.35	10.35	-10	42,847	-0.02%
2018/11/26	20	10.25	0	0.00	10.30	20	44,674	0.04%
2018/11/23	6	10.20	0	0.00	10.10	6	44,803	0.01%
2018/11/20	1	10.35	0	0.00	10.30	1	45,404	0.00%
2018/11/19	13	10.33	0	0.00	10.30	13	45,482	0.03%
2018/11/15	100	10.35	0	0.00	10.30	100	45,842	0.22%
2018/11/14	0	0.00	221	10.21	10.35	-221	46,057	-0.48%	大賣/鉅額交易
2018/11/13	109	10.04	0.2	10.20	10.15	108.8	45,985	0.24%	大買/鉅額交易
2018/11/12	5	10.10	1	10.15	10.20	4	45,819	0.01%
2018/11/09	30	10.33	0	0.00	10.30	30	45,701	0.07%
2018/11/08	10	10.40	4	10.45	10.40	6	45,926	0.01%
2018/11/07	10.6	10.30	1	10.30	10.30	9.6	45,729	0.02%
2018/11/06	4	10.21	10	10.22	10.20	-6	46,356	-0.01%
2018/11/05	1	10.10	0	0.00	10.15	1	47,635	0.00%
2018/11/02	49	10.12	10.7	10.16	10.20	38.3	47,800	0.08%
2018/11/01	12	10.11	32.3	10.10	10.10	-20.3	47,878	-0.04%
2018/10/31	7.4	10.13	10.1	10.30	10.15	-2.8	47,867	-0.01%
2018/10/30	2.5	9.95	24.1	10.03	10.15	-21.6	47,039	-0.05%
2018/10/29	6	9.74	4.8	9.85	9.86	1.2	46,828	0.00%
2018/10/26	8	9.78	14	9.71	9.75	-6	46,915	-0.01%
2018/10/25	19	9.78	20	9.79	9.81	-1	46,573	0.00%
2018/10/24	32	10.01	20	10.00	10.00	12	46,282	0.03%
2018/10/23	0	0.00	7	10.15	10.15	-7	45,910	-0.02%
2018/10/22	3	10.05	4	10.25	10.25	-1	45,703	0.00%
2018/10/19	13	10.05	8	10.08	10.15	5	45,802	0.01%
2018/10/18	7	10.25	0	0.00	10.25	7	45,402	0.02%
2018/10/17	11	10.37	181	10.35	10.35	-170	45,649	-0.37%	大賣/鉅額交易
2018/10/16	1	10.35	15	10.40	10.40	-14	45,260	-0.03%
2018/10/15	9	10.39	0	0.00	10.35	9	45,018	0.02%
2018/10/12	6	10.39	38	10.30	10.60	-32	44,498	-0.07%
2018/10/11	49	10.55	305	10.47	10.45	-256	43,471	-0.59%	大賣/鉅額交易
2018/10/09	9	11.51	0.1	11.60	11.60	8.9	41,170	0.02%
2018/10/08	21	11.50	0	0.00	11.60	21	40,844	0.05%
2018/10/05	17	11.46	46	11.52	11.45	-29	40,841	-0.07%
2018/10/04	4	11.69	0	0.00	11.75	4	39,802	0.01%
2018/10/03	3	11.70	1	11.70	11.70	2	39,837	0.01%
2018/10/02	7	11.75	27	11.94	11.75	-20	39,838	-0.05%
2018/10/01	5	11.93	2	12.05	11.90	3	39,312	0.01%
2018/09/28	10	11.95	0	0.00	11.95	10	39,248	0.03%
2018/09/27	51	11.87	0	0.00	11.90	51	38,821	0.13%
2018/09/26	3	11.85	1	11.85	11.85	2	38,871	0.01%
2018/09/25	2	11.90	1	11.85	11.85	1	39,209	0.00%
2018/09/21	12	11.85	1	11.85	11.85	11	39,002	0.03%
2018/09/20	5	11.69	6	11.75	11.75	-1	38,532	0.00%
2018/09/19	3	12.15	0	0.00	12.15	3	36,837	0.01%
2018/09/18	6	12.19	57	12.20	12.15	-51	35,764	-0.14%
2018/09/17	13	12.11	5	12.10	12.15	8	34,785	0.02%
2018/09/14	5	12.06	0	0.00	12.10	5	33,079	0.02%
2018/09/13	12	12.00	0	0.00	12.05	12	32,854	0.04%
2018/09/12	4	11.95	1	11.95	11.95	3	32,799	0.01%
2018/09/11	7	11.82	23	11.78	11.85	-16	32,918	-0.05%
2018/09/10	8	12.00	10	11.95	12.00	-2	32,176	-0.01%
2018/09/07	8	12.00	11	12.00	12.00	-3	32,194	-0.01%
2018/09/06	1	11.95	0	0.00	11.95	1	32,061	0.00%
2018/09/05	9	12.13	0	0.00	12.10	9	31,783	0.03%
2018/09/04	10	12.25	21	12.20	12.25	-11	32,055	-0.03%
2018/09/03	5	12.15	8	12.10	12.15	-3	31,875	-0.01%
2018/08/31	21	12.16	26	12.16	12.15	-5	31,735	-0.02%
2018/08/30	7	11.95	1	11.95	11.95	6	30,168	0.02%
2018/08/29	2	12.05	75	12.05	12.05	-73	30,242	-0.24%
2018/08/28	4	12.00	0	0.00	11.95	4	30,365	0.01%
2018/08/27	20	12.00	9	11.94	12.00	11	30,600	0.04%
2018/08/24	20	11.83	0	0.00	11.80	20	30,481	0.07%
2018/08/23	1	11.90	16	11.89	11.90	-15	31,149	-0.05%
2018/08/21	0	0.00	2	11.83	11.80	-2	32,600	-0.01%
2018/08/20	11	11.70	0	0.00	11.65	11	32,580	0.03%
2018/08/17	1	11.70	3	11.77	11.65	-2	32,853	-0.01%
2018/08/16	1	11.65	10	11.63	11.65	-9	33,080	-0.03%
2018/08/15	4	11.74	5.3	11.70	11.70	-1.3	33,485	0.00%
2018/08/14	16	11.85	6	11.84	11.85	10	33,308	0.03%
2018/08/13	40	11.79	69	11.90	11.90	-29	33,159	-0.09%
2018/08/10	0	0.00	33	11.76	11.85	-33	32,601	-0.10%
2018/08/09	20	11.41	0	0.00	11.35	20	31,475	0.06%
2018/08/08	15	11.47	20	11.50	11.55	-5	31,500	-0.02%
2018/08/07	16	11.27	0	0.00	11.30	16	31,539	0.05%
2018/08/06	10	11.35	0.6	11.35	11.35	9.4	31,648	0.03%
2018/08/03	13	11.35	0	0.00	11.35	13	32,045	0.04%
2018/08/02	15	11.35	1	11.30	11.30	14	32,770	0.04%
2018/08/01	0	0.00	60	11.50	11.50	-60	32,801	-0.18%
2018/07/31	12	11.44	36	11.44	11.60	-24	32,935	-0.07%
2018/07/30	21	11.30	0	0.00	11.30	21	32,725	0.06%
2018/07/27	3	11.35	0	0.00	11.35	3	32,650	0.01%
2018/07/25	15	11.43	51	11.50	11.40	-36	32,975	-0.11%
2018/07/24	10	11.45	0	0.00	11.40	10	33,526	0.03%
2018/07/23	0	0.00	10	11.60	11.65	-10	33,232	-0.03%
2018/07/19	25	11.60	24	11.60	11.65	1	35,138	0.00%
2018/07/17	1	11.50	10	11.45	11.45	-9	37,714	-0.02%
2018/07/16	0	0.00	6	11.50	11.50	-6	37,914	-0.02%
2018/07/13	30	11.60	22	11.54	11.65	8	38,301	0.02%
2018/07/12	2	11.25	2	11.35	11.30	0	38,317	0.00%
2018/07/11	80	11.21	55	11.25	11.25	25	38,470	0.06%
2018/07/10	0	0.00	2	11.55	11.60	-2	38,446	-0.01%
2018/07/09	0	0.00	21	11.38	11.50	-21	38,796	-0.05%
2018/07/06	2	10.95	4	10.95	11.05	-2	40,353	0.00%
2018/07/05	1	11.15	4.8	11.14	11.15	-3.8	40,483	-0.01%
2018/07/04	2	11.18	54	11.10	11.10	-52	40,848	-0.13%
2018/07/03	23	11.29	90	11.46	11.20	-67	40,882	-0.16%
2018/07/02	1	11.70	0	0.00	11.60	1	40,346	0.00%
2018/06/29	5	11.70	35	11.71	11.75	-30	40,210	-0.07%
2018/06/28	0	0.00	5	11.75	11.70	-5	41,110	-0.01%
2018/06/27	10	11.90	20	11.90	11.80	-10	42,216	-0.02%
2018/06/25	52	11.90	0	0.00	11.90	52	42,783	0.12%
2018/06/22	0	0.00	33	11.89	11.85	-33	43,370	-0.08%
2018/06/21	0	0.00	23	11.84	11.80	-23	44,035	-0.05%
2018/06/20	13	11.79	1	11.75	11.75	12	45,332	0.03%
2018/06/19	4	11.85	0	0.00	11.80	4	45,401	0.01%
2018/06/15	3	11.95	2	12.05	12.05	1	47,574	0.00%
2018/06/14	60	11.95	10	12.00	11.95	50	48,910	0.10%
2018/06/13	0.3	11.95	1	12.00	12.00	-0.7	50,199	0.00%
2018/06/12	2	11.93	0	0.00	11.95	2	50,460	0.00%
2018/06/11	8	12.09	10	12.10	12.05	-2	50,923	0.00%
2018/06/08	4	12.19	19	12.18	12.20	-15	51,662	-0.03%
2018/06/07	18	12.15	3	12.15	12.15	15	55,398	0.03%
2018/06/06	2	12.15	2	12.20	12.20	0	55,413	0.00%
2018/06/05	15	12.15	24	12.16	12.20	-9	55,657	-0.02%
2018/06/04	0	0.00	1	12.15	12.15	-1	55,709	0.00%
2018/06/01	5	11.95	1	11.90	12.00	4	56,141	0.01%
2018/05/31	4	11.93	3	11.93	12.00	1	57,423	0.00%
2018/05/30	59.5	11.80	0	0.00	12.00	59.5	57,647	0.10%
2018/05/29	76	11.98	3	12.00	12.00	73	57,677	0.13%
2018/05/28	5	12.06	0	0.00	12.00	5	58,851	0.01%
2018/05/25	20	12.10	3	12.10	12.05	17	60,345	0.03%
2018/05/24	50	11.95	0	0.00	12.05	50	63,994	0.08%
2018/05/23	11	11.98	0	0.00	12.00	11	67,302	0.02%
2018/05/22	5	12.07	0	0.00	12.10	5	69,073	0.01%
2018/05/21	9	12.11	0	0.00	12.15	9	73,667	0.01%
2018/05/18	2	12.10	3	12.12	12.05	-1	74,078	0.00%
2018/05/17	130	12.10	1	12.10	12.05	129	74,068	0.17%	大買/鉅額交易
2018/05/16	10	12.20	26	12.17	12.20	-16	74,729	-0.02%
2018/05/15	105	12.15	3.2	12.15	12.10	101.8	76,455	0.13%	大買/鉅額交易
2018/05/14	111.5	12.20	2	12.30	12.25	109.5	76,657	0.14%	大買/鉅額交易
2018/05/11	31.5	12.30	0	0.00	12.30	31.5	76,486	0.04%
2018/05/10	45	12.44	26	12.49	12.35	19	76,456	0.02%
2018/05/09	0	0.00	2	12.25	12.25	-2	76,055	0.00%
2018/05/08	0	0.00	9	12.27	12.30	-9	76,043	-0.01%
2018/05/07	102	12.20	8	12.20	12.20	94	76,149	0.12%	大買/
2018/05/04	1	12.15	18	12.17	12.15	-17	76,184	-0.02%
2018/05/03	1	12.15	32	12.18	12.15	-31	76,250	-0.04%
2018/04/30	10	12.15	28.2	12.14	12.15	-18.2	76,843	-0.02%
2018/04/27	0	0.00	3	11.97	11.95	-3	76,515	0.00%
2018/04/26	52	11.99	50	12.00	11.90	2	76,925	0.00%
2018/04/25	243	12.09	204	12.00	12.05	39	77,387	0.05%	大買/大賣/
2018/04/23	8	12.44	72	12.48	12.50	-64	76,353	-0.08%
2018/04/20	5	12.25	25	12.21	12.20	-20	74,715	-0.03%
2018/04/19	50	12.08	32	12.07	12.10	18	74,131	0.02%
2018/04/18	0	0.00	4	12.03	12.05	-4	74,100	-0.01%
2018/04/17	10	11.84	50	11.80	11.90	-40	74,621	-0.05%
2018/04/16	26.1	11.98	24	11.93	11.90	2.1	75,534	0.00%
2018/04/13	0	0.00	148	12.09	12.05	-148	75,648	-0.20%	大賣/鉅額交易
2018/04/12	14	11.95	22	12.00	12.00	-8	76,276	-0.01%
2018/04/11	56	12.06	116	12.11	12.10	-60	76,066	-0.08%	大賣/
2018/04/10	11	11.74	4	11.71	11.70	7	74,583	0.01%
2018/04/09	10	11.45	15	11.47	11.50	-5	74,250	-0.01%
2018/04/03	29	11.34	1	11.40	11.35	28	73,735	0.04%
2018/04/02	9	11.47	62.4	11.47	11.45	-53.4	73,602	-0.07%
2018/03/31	1	11.60	3	11.60	11.55	-2	73,438	0.00%
2018/03/30	50	11.35	67	11.53	11.50	-17	74,239	-0.02%
2018/03/29	58	11.12	51	11.15	11.05	7	73,396	0.01%
2018/03/28	20	11.38	8	11.39	11.35	12	72,392	0.02%
2018/03/27	4	11.58	2.1	11.74	11.60	1.9	72,344	0.00%
2018/03/26	19	11.23	12	11.38	11.50	7	72,679	0.01%
2018/03/23	16	11.20	5	11.34	11.35	11	72,680	0.02%
2018/03/22	176	11.65	22	11.54	11.55	154	72,183	0.21%	大買/鉅額交易
2018/03/21	285	11.84	104	11.86	11.85	181	70,772	0.26%	大買/大賣/鉅額交易
2018/03/20	191	11.91	73	11.83	11.80	118	70,878	0.17%	大買/鉅額交易
2018/03/19	100.5	12.28	92	12.28	12.25	8.5	70,252	0.01%
2018/03/16	94	12.48	34	12.47	12.70	60	70,388	0.09%
2018/03/15	13	12.33	5	12.30	12.30	8	69,300	0.01%
2018/03/14	15	12.41	5	12.41	12.40	10	69,304	0.01%
2018/03/13	3	12.60	22	12.64	12.60	-19	68,713	-0.03%
2018/03/12	82	12.60	289	12.60	12.70	-207	68,374	-0.30%	大賣/鉅額交易
2018/03/09	10	11.90	1	11.90	11.90	9	65,351	0.01%
2018/03/08	52	11.90	74	11.93	11.90	-22	65,839	-0.03%
2018/03/07	1	11.85	13	11.92	11.85	-12	65,748	-0.02%
2018/03/06	2	11.70	14	11.81	11.85	-12	66,140	-0.02%
2018/03/05	140	11.81	37	11.74	11.65	103	65,921	0.16%	大買/鉅額交易
2018/03/02	65	12.04	14	12.02	12.05	51	65,370	0.08%
2018/03/01	43	12.20	17	12.19	12.20	26	65,118	0.04%
2018/02/27	33	12.04	8	12.05	12.05	25	64,192	0.04%
2018/02/26	45	12.05	26	12.08	12.05	19	63,188	0.03%
2018/02/23	356	12.22	40	12.16	12.05	316	62,146	0.51%	大買/鉅額交易
2018/02/22	80	11.75	53	11.68	11.85	27	60,587	0.04%
2018/02/21	17	11.22	29	11.15	11.15	-12	60,252	-0.02%
2018/02/12	244	11.05	168.3	11.02	11.05	75.7	60,868	0.12%	大買/大賣/
2018/02/09	6	10.07	165	9.88	10.05	-159	56,880	-0.28%	大賣/鉅額交易
2018/02/08	17	10.16	20	10.15	10.15	-3	56,411	-0.01%
2018/02/07	2	10.20	14	10.24	10.20	-12	56,274	-0.02%
2018/02/06	64	10.03	43	9.88	9.91	21	55,621	0.04%
2018/02/05	21	10.40	19	10.48	10.50	2	53,935	0.00%
2018/02/02	0	0.00	38	10.63	10.65	-38	53,585	-0.07%
2018/02/01	0	0.00	10	10.55	10.65	-10	53,672	-0.02%
2018/01/31	24	10.60	115	10.65	10.70	-91	53,268	-0.17%	大賣/
2018/01/30	0	0.00	3	10.75	10.70	-3	52,866	-0.01%
2018/01/29	0	0.00	23	10.80	10.80	-23	52,656	-0.04%
2018/01/26	0	0.00	6	10.75	10.80	-6	52,344	-0.01%
2018/01/25	0	0.00	1	10.80	10.80	-1	52,384	0.00%
2018/01/24	0	0.00	5	10.75	10.75	-5	52,657	-0.01%
2018/01/23	7	10.66	4	10.68	10.70	3	52,575	0.01%
2018/01/22	25	10.71	0	0.00	10.75	25	52,998	0.05%
2018/01/19	11	10.70	11	10.79	10.80	0	55,073	0.00%
2018/01/18	24	10.74	55.2	10.75	10.75	-31.2	55,212	-0.06%
2018/01/17	8	10.60	8	10.60	10.60	0	54,782	0.00%
2018/01/16	1	10.70	3	10.70	10.70	-2	54,349	0.00%
2018/01/15	154	10.65	44.2	10.65	10.65	109.8	54,272	0.20%	大買/鉅額交易
2018/01/12	0	0.00	12	10.64	10.65	-12	54,075	-0.02%
2018/01/11	47	10.60	157	10.60	10.55	-110	53,753	-0.20%	大賣/鉅額交易
2018/01/10	7	10.91	19	10.95	10.85	-12	52,985	-0.02%
2018/01/09	30	10.75	11	10.75	10.80	19	51,787	0.04%
2018/01/08	12	10.75	39	10.72	10.75	-27	51,388	-0.05%
2018/01/05	20	10.65	14.9	10.60	10.60	5.1	50,317	0.01%
2018/01/04	11	10.55	0	0.00	10.60	11	50,078	0.02%
2018/01/03	0	0.00	15.5	10.55	10.55	-15.5	50,173	-0.03%
2018/01/02	10	10.55	5	10.53	10.50	5	49,878	0.01%