新光金 (2888)-元大-桃興券商分點個股進出

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
11.70
漲跌
▲0.05
漲幅
+0.43%
成交量
53,500張
產業
上市金融類股
1338人加入追蹤

立即追蹤
本地時間:14:30

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

新光金 (2888)籌碼相關－元大-桃興券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃興券商分點個股進出
元大-桃興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
2024/11/22	10	11.70	0	0.00	11.70	10	186,597	0.01%
2024/11/21	10	11.60	100	11.60	11.65	-90	206,782	-0.04%
2024/11/20	15	11.59	1.1	11.60	11.60	13.9	222,657	0.01%
2024/11/19	5	11.50	5.7	11.57	11.60	-0.7	233,184	0.00%
2024/11/18	0	0.00	14	11.35	11.45	-14	236,834	-0.01%
2024/11/15	1	11.25	0	0.00	11.30	1	239,002	0.00%
2024/11/14	1	11.20	0	0.00	11.20	1	239,757	0.00%
2024/11/13	1	11.25	2	11.25	11.25	-1	240,975	0.00%
2024/11/12	3.2	11.36	0	0.00	11.30	3.2	242,180	0.00%
2024/11/08	9.8	11.42	152	11.40	11.45	-142.2	247,627	-0.06%	大賣/鉅額交易
2024/11/07	4.2	11.37	1	11.40	11.45	3.2	248,150	0.00%
2024/11/06	0.2	11.35	8	11.36	11.35	-7.8	248,745	0.00%
2024/11/05	3	11.38	50	11.40	11.40	-47	251,845	-0.02%
2024/11/04	0.2	11.35	32	11.35	11.35	-31.8	255,357	-0.01%
2024/11/01	1	11.25	3	11.25	11.30	-2	257,118	0.00%
2024/10/30	14.2	11.35	5	11.35	11.35	9.2	257,422	0.00%
2024/10/29	3.1	11.35	0	0.00	11.35	3.1	258,133	0.00%
2024/10/28	57	11.45	0	0.00	11.40	57	258,788	0.02%
2024/10/25	100.1	11.40	0	0.00	11.45	100.1	260,453	0.04%
2024/10/24	0.2	11.35	30	11.35	11.35	-29.8	262,332	-0.01%
2024/10/23	10	11.40	9.2	11.44	11.40	0.8	264,217	0.00%
2024/10/22	12.2	11.37	1	11.40	11.35	11.2	267,100	0.00%
2024/10/21	11.2	11.45	25	11.50	11.50	-13.8	269,515	-0.01%
2024/10/18	2.2	11.55	20	11.59	11.60	-17.8	271,570	-0.01%
2024/10/17	40.2	11.50	14.6	11.51	11.60	25.5	272,304	0.01%
2024/10/16	71.4	11.40	7	11.40	11.40	64.4	275,759	0.02%
2024/10/15	11.5	11.48	38	11.48	11.55	-26.5	276,652	-0.01%
2024/10/14	13	11.75	43	11.76	11.75	-30	277,933	-0.01%
2024/10/11	10	11.96	5	11.95	11.90	5	281,849	0.00%
2024/10/09	3	11.95	57.3	12.10	11.95	-54.3	289,912	-0.02%
2024/10/08	10.2	12.06	0	0.00	12.10	10.2	295,206	0.00%
2024/10/07	3.4	12.06	7	12.09	12.05	-3.6	294,238	0.00%
2024/10/04	6	12.02	16.9	12.02	12.10	-10.9	294,279	0.00%
2024/10/01	27.4	11.92	15.8	11.93	11.90	11.6	293,979	0.00%
2024/09/30	10.3	12.00	5	11.99	12.05	5.3	293,414	0.00%
2024/09/27	4.2	12.00	0	0.00	12.00	4.2	294,446	0.00%
2024/09/26	9	12.03	18	12.03	12.00	-9	295,138	0.00%
2024/09/25	35.3	11.95	88.3	11.94	12.00	-53	294,330	-0.02%
2024/09/24	15	11.95	28.6	11.99	11.95	-13.6	292,071	0.00%
2024/09/23	102.3	11.95	22	12.19	11.85	80.3	289,749	0.03%	大買/
2024/09/20	39.2	12.31	5	12.29	12.25	34.2	284,208	0.01%
2024/09/19	8	12.51	10	12.54	12.70	-2	278,759	0.00%
2024/09/18	131.9	12.43	98.6	12.40	12.30	33.3	277,709	0.01%	大買/
2024/09/16	1.5	13.33	73	13.33	13.35	-71.5	267,047	-0.03%
2024/09/13	20	13.35	37.3	13.37	13.40	-17.3	267,474	-0.01%
2024/09/12	39	13.33	401.9	13.32	13.30	-362.9	267,123	-0.14%	大賣/鉅額交易
2024/09/11	85.1	13.38	220.1	13.42	13.50	-135	261,475	-0.05%	大賣/鉅額交易
2024/09/10	4.5	13.00	30	13.02	13.00	-25.5	254,130	-0.01%
2024/09/09	14	12.87	36.9	13.07	13.10	-22.9	253,586	-0.01%
2024/09/06	18	12.91	7.9	12.89	12.95	10.1	251,830	0.00%
2024/09/05	80	13.02	135.1	13.06	12.95	-55.1	250,336	-0.02%	大賣/
2024/09/04	1.1	12.85	349.7	12.83	12.80	-348.6	247,921	-0.14%	大賣/鉅額交易
2024/09/03	2	12.98	180.3	12.99	12.95	-178.3	243,251	-0.07%	大賣/鉅額交易
2024/09/02	12	12.95	6	12.95	12.95	6	240,602	0.00%
2024/08/30	14	12.91	147	12.91	12.90	-133	242,022	-0.05%	大賣/鉅額交易
2024/08/29	22.8	12.98	134.1	12.98	13.00	-111.3	244,803	-0.05%	大賣/鉅額交易
2024/08/28	36	13.00	32.1	12.97	13.00	3.9	247,574	0.00%
2024/08/27	158.8	12.94	200.1	12.87	12.90	-41.3	243,094	-0.02%	大買/大賣/
2024/08/26	452.2	13.08	412.4	13.10	13.00	39.8	235,655	0.02%	大買/大賣/
2024/08/23	174.1	12.17	359.9	12.14	12.45	-185.8	210,988	-0.09%	大買/大賣/鉅額交易
2024/08/21	371	12.47	316.7	12.36	12.45	54.3	190,283	0.03%	大買/大賣/
2024/08/20	31	11.55	242	11.46	11.80	-211	174,213	-0.12%	大賣/鉅額交易
2024/08/19	47	11.12	83.4	11.07	11.10	-36.4	163,049	-0.02%
2024/08/16	20	10.84	116.2	10.80	10.85	-96.2	158,972	-0.06%	大賣/
2024/08/15	25	10.75	85.3	10.71	10.75	-60.3	156,658	-0.04%
2024/08/14	28.6	10.71	10.7	10.75	10.70	17.8	155,819	0.01%
2024/08/13	8	10.64	487	10.60	10.70	-479	154,151	-0.31%	大賣/鉅額交易
2024/08/12	120.9	10.56	293.1	10.66	10.65	-172.2	153,040	-0.11%	大買/大賣/鉅額交易
2024/08/09	22	10.60	312.5	10.59	10.55	-290.5	148,916	-0.20%	大賣/鉅額交易
2024/08/08	12.6	10.30	420	10.33	10.30	-407.4	147,941	-0.28%	大賣/鉅額交易
2024/08/07	31.2	10.31	140	10.56	10.45	-108.8	147,577	-0.07%	大賣/鉅額交易
2024/08/06	6	10.15	15	10.23	10.20	-9	147,643	-0.01%
2024/08/05	46.4	10.29	115.1	10.36	10.15	-68.7	145,686	-0.05%	大賣/
2024/08/02	834	10.75	70	10.82	11.00	764	142,209	0.54%	大買/鉅額交易
2024/08/01	5	10.87	7	10.85	10.95	-2	140,593	0.00%
2024/07/31	310.8	10.85	46.1	10.79	10.85	264.7	141,850	0.19%	大買/鉅額交易
2024/07/30	6	10.65	33.9	10.59	10.75	-27.9	141,688	-0.02%
2024/07/29	308.2	10.80	5.1	10.80	10.65	303	140,681	0.22%	大買/鉅額交易
2024/07/26	23	10.52	67	10.47	10.70	-44	139,497	-0.03%
2024/07/23	19	10.81	6.3	10.79	10.80	12.7	139,545	0.01%
2024/07/22	44.2	10.50	54	10.53	10.50	-9.8	137,585	-0.01%
2024/07/19	85.1	10.88	349	10.85	10.85	-263.9	134,224	-0.20%	大賣/鉅額交易
2024/07/18	36	11.24	188	11.25	11.25	-152	131,405	-0.12%	大賣/鉅額交易
2024/07/17	37	11.53	21	11.45	11.45	16	128,990	0.01%
2024/07/16	120.2	11.64	308	11.38	11.45	-187.8	127,568	-0.15%	大買/大賣/鉅額交易
2024/07/15	101.2	11.85	63.8	11.79	11.75	37.4	123,689	0.03%	大買/
2024/07/12	150.4	11.98	79.4	11.96	11.95	71	120,341	0.06%	大買/
2024/07/11	496	11.94	253	11.86	11.80	243	115,513	0.21%	大買/大賣/鉅額交易
2024/07/10	246.2	11.32	252.7	11.58	11.85	-6.5	110,322	-0.01%	大買/大賣/
2024/07/09	227.2	11.01	332.3	11.00	11.00	-105.1	100,892	-0.10%	大買/大賣/鉅額交易
2024/07/08	66	10.19	78.1	10.07	10.20	-12.1	92,744	-0.01%
2024/07/05	97.1	10.04	1,229	10.05	10.15	-1,131.9	91,158	-1.24%	大賣/鉅額交易
2024/07/04	117	10.51	1,036	10.35	10.40	-919	89,272	-1.03%	大買/大賣/鉅額交易
2024/07/03	6	10.23	138.9	10.22	10.40	-132.9	88,204	-0.15%	大賣/鉅額交易
2024/07/02	13	10.01	73	10.02	10.10	-60	85,674	-0.07%
2024/07/01	20.1	10.00	35.1	9.96	9.96	-15	82,921	-0.02%
2024/06/28	20.1	9.74	429.5	9.80	9.84	-409.5	81,013	-0.51%	大賣/鉅額交易
2024/06/27	4	9.62	2	9.61	9.62	2	79,424	0.00%
2024/06/26	6	9.71	12	9.78	9.67	-6	79,007	-0.01%
2024/06/25	202	9.80	0	0.00	9.80	202	78,661	0.26%	大買/鉅額交易
2024/06/24	29	9.81	13	9.81	9.80	16	78,015	0.02%
2024/06/21	156	9.91	143.4	9.89	9.82	12.6	77,000	0.02%	大買/大賣/
2024/06/20	23	9.70	169	9.68	9.65	-146	73,537	-0.20%	大賣/鉅額交易
2024/06/19	54.1	9.70	68	9.71	9.71	-13.9	72,838	-0.02%
2024/06/18	5	9.38	124	9.44	9.65	-119	71,503	-0.17%	大賣/鉅額交易
2024/06/17	17	9.38	30	9.36	9.42	-13	70,419	-0.02%
2024/06/14	12	9.33	11.3	9.33	9.43	0.7	70,165	0.00%
2024/06/13	121	9.33	117	9.38	9.28	4	69,784	0.01%	大買/大賣/
2024/06/12	105.1	9.35	22	9.32	9.42	83.1	69,158	0.12%	大買/
2024/06/11	29	9.71	55	9.77	9.60	-26	67,568	-0.04%
2024/06/07	95.6	9.89	123	9.91	9.73	-27.4	65,938	-0.04%	大賣/
2024/06/06	3	9.34	32	9.36	9.38	-29	62,407	-0.05%
2024/06/05	29	9.36	36	9.36	9.28	-7	61,846	-0.01%
2024/06/04	61.6	9.43	43	9.54	9.35	18.6	61,221	0.03%
2024/06/03	10	9.73	101.1	9.82	9.92	-91.1	58,058	-0.16%	大賣/
2024/05/31	84.3	9.19	281.3	9.37	9.45	-197	53,299	-0.37%	大賣/鉅額交易
2024/05/30	12	8.95	0	0.00	8.94	12	48,276	0.02%
2024/05/29	30	9.05	19	9.06	8.99	11	48,106	0.02%
2024/05/28	1	8.94	36	9.00	9.00	-35	46,982	-0.07%
2024/05/27	11	8.80	0	0.00	8.79	11	46,765	0.02%
2024/05/24	21	8.77	12.5	8.80	8.78	8.5	47,005	0.02%
2024/05/23	5	8.82	0	0.00	8.81	5	46,982	0.01%
2024/05/22	22.3	8.95	37.3	8.97	8.95	-15.1	46,707	-0.03%
2024/05/21	24.2	8.90	5	8.96	8.92	19.2	46,506	0.04%
2024/05/20	1.2	9.03	22	9.02	9.04	-20.9	46,029	-0.05%
2024/05/17	7	9.00	52	9.00	9.03	-45	45,859	-0.10%
2024/05/16	35.6	9.04	13	9.04	9.05	22.6	45,805	0.05%
2024/05/15	6	9.04	49	9.03	9.03	-43	45,680	-0.09%
2024/05/14	5	8.96	30	8.93	8.93	-25	45,203	-0.06%
2024/05/13	51.3	8.93	21.8	8.98	8.99	29.5	44,780	0.07%
2024/05/10	0.1	9.02	74	9.05	9.07	-73.9	44,245	-0.17%
2024/05/09	83	8.93	507	9.02	8.86	-424	43,059	-0.98%	大賣/鉅額交易
2024/05/08	23	8.81	40.3	8.85	8.93	-17.3	41,563	-0.04%
2024/05/07	64.1	8.83	22	8.84	8.84	42.1	41,016	0.10%
2024/05/06	31	8.98	139	8.99	8.95	-108	40,372	-0.27%	大賣/鉅額交易
2024/05/03	30	8.74	3	8.78	8.66	27	37,880	0.07%
2024/05/02	2	8.61	10	8.60	8.66	-8	36,918	-0.02%
2024/04/30	61	8.67	18	8.64	8.63	43	36,501	0.12%
2024/04/29	192	8.65	84	8.69	8.76	108	35,706	0.30%	大買/鉅額交易
2024/04/26	0	0.00	61	8.38	8.35	-61	33,592	-0.18%
2024/04/25	3	8.30	11	8.31	8.35	-8	33,729	-0.02%
2024/04/24	21	8.40	51	8.40	8.39	-30	34,132	-0.09%
2024/04/23	33	8.30	20	8.32	8.37	13	34,449	0.04%
2024/04/22	0	8.30	48	8.25	8.26	-48	34,525	-0.14%
2024/04/19	69.1	8.08	5	8.06	8.07	64.1	34,855	0.18%
2024/04/18	15.6	8.21	13	8.17	8.22	2.6	34,799	0.01%
2024/04/17	20	8.07	0.9	8.11	8.12	19.1	34,774	0.06%
2024/04/16	37.8	8.06	29	8.08	8.05	8.8	34,753	0.03%
2024/04/15	11.9	8.20	5	8.21	8.19	6.9	34,260	0.02%
2024/04/12	10.6	8.26	38.9	8.28	8.26	-28.3	34,176	-0.08%
2024/04/11	49	8.37	8	8.36	8.36	41	33,823	0.12%
2024/04/10	80.1	8.44	65	8.43	8.39	15.1	33,514	0.05%
2024/04/09	15	8.15	4	8.14	8.16	11	32,367	0.03%
2024/04/08	6	8.03	0	0.00	8.03	6	31,914	0.02%
2024/04/03	21.6	8.04	0	0.00	8.03	21.6	31,801	0.07%
2024/04/02	12.1	8.08	0	0.00	8.07	12.1	31,732	0.04%
2024/04/01	2	8.10	5	8.10	8.12	-3	31,792	-0.01%
2024/03/29	5.3	8.08	2	8.09	8.07	3.3	31,883	0.01%
2024/03/28	2	8.08	0	0.00	8.06	2	31,804	0.01%
2024/03/27	24	8.13	0	0.00	8.12	24	31,321	0.08%
2024/03/26	2	8.09	125	8.11	8.08	-123	31,237	-0.39%	大賣/鉅額交易
2024/03/25	0	0.00	20	8.09	8.08	-20	31,263	-0.06%
2024/03/22	35	8.16	0	0.00	8.13	35	31,364	0.11%
2024/03/21	11	8.16	32	8.15	8.17	-21	31,149	-0.07%
2024/03/20	56	8.06	0	0.00	8.03	56	31,175	0.18%
2024/03/19	20	8.16	23	8.15	8.12	-3	30,743	-0.01%
2024/03/18	82.1	8.27	2	8.23	8.25	80.1	30,096	0.27%
2024/03/15	46	8.34	22	8.31	8.38	24	29,970	0.08%
2024/03/14	49	8.41	15.5	8.44	8.42	33.5	30,030	0.11%
2024/03/13	15	8.32	8	8.33	8.31	7	29,746	0.02%
2024/03/12	3	8.29	10	8.28	8.31	-7	29,552	-0.02%
2024/03/11	25	8.23	3	8.25	8.25	22	29,530	0.07%
2024/03/08	27.5	8.26	13	8.24	8.18	14.5	29,363	0.05%
2024/03/07	11	8.15	21.2	8.15	8.12	-10.2	28,848	-0.04%
2024/03/06	12	8.19	9	8.17	8.20	3	28,842	0.01%
2024/03/05	5.1	8.11	27.6	8.12	8.10	-22.5	28,944	-0.08%
2024/03/04	3.7	8.19	5	8.19	8.18	-1.3	28,494	0.00%
2024/03/01	3.6	8.24	40.1	8.26	8.22	-36.5	28,151	-0.13%
2024/02/29	31.4	8.28	0	0.00	8.29	31.4	28,403	0.11%
2024/02/27	7	8.26	27	8.27	8.25	-20	28,829	-0.07%
2024/02/26	0	8.31	10	8.32	8.31	-10	28,398	-0.04%
2024/02/23	4.1	8.36	0	0.00	8.33	4.1	28,338	0.01%
2024/02/21	11.5	8.39	10.1	8.40	8.39	1.4	28,704	0.00%
2024/02/20	0	0.00	52	8.41	8.41	-52	28,700	-0.18%
2024/02/19	0.2	8.38	14.6	8.41	8.47	-14.4	28,765	-0.05%
2024/02/16	7	8.30	0	0.00	8.30	7	28,875	0.02%
2024/02/15	19.1	8.35	5	8.37	8.33	14.1	28,432	0.05%
2024/02/05	10.1	8.40	4.4	8.43	8.41	5.7	28,268	0.02%
2024/02/02	1.1	8.43	0	0.00	8.45	1.1	28,107	0.00%
2024/02/01	6	8.46	3	8.47	8.48	3	28,014	0.01%
2024/01/31	22.1	8.49	0.1	8.44	8.40	21.9	27,929	0.08%
2024/01/30	6	8.66	0	0.00	8.52	6	27,756	0.02%
2024/01/29	2.6	8.64	6.6	8.62	8.65	-4	27,732	-0.01%
2024/01/26	0	0.00	4	8.62	8.62	-4	27,779	-0.01%
2024/01/25	0	0.00	8	8.57	8.57	-8	27,779	-0.03%
2024/01/24	2	8.50	22	8.51	8.51	-20	27,600	-0.07%
2024/01/23	0	0.00	10	8.51	8.51	-10	27,508	-0.04%
2024/01/22	18.7	8.45	18	8.43	8.46	0.7	27,603	0.00%
2024/01/19	1.1	8.33	4	8.29	8.42	-3	27,456	-0.01%
2024/01/18	12.2	8.36	278	8.39	8.35	-265.8	27,164	-0.98%	大賣/鉅額交易
2024/01/17	178.3	8.50	7	8.47	8.45	171.3	26,562	0.64%	大買/鉅額交易
2024/01/16	34.3	8.61	0	0.00	8.60	34.3	25,617	0.13%
2024/01/15	102.8	8.74	1	8.79	8.75	101.8	25,075	0.41%	大買/鉅額交易
2024/01/12	2	8.87	5	8.90	8.92	-3	25,042	-0.01%
2024/01/11	0	0.00	3	8.85	8.83	-3	24,611	-0.01%
2024/01/10	0	0.00	5	8.75	8.72	-5	24,524	-0.02%
2024/01/09	2	8.76	0	0.00	8.72	2	24,463	0.01%
2024/01/08	0	8.85	3	8.82	8.81	-3	24,350	-0.01%
2024/01/05	1	8.75	4	8.75	8.75	-3	24,187	-0.01%
2024/01/04	22	8.71	0	0.00	8.71	22	24,636	0.09%
2024/01/03	0	8.73	5	8.75	8.74	-5	24,902	-0.02%
2024/01/02	0	0.00	3	8.80	8.84	-3	24,558	-0.01%
2023/12/29	12.1	8.82	0	0.00	8.85	12.1	24,755	0.05%
2023/12/28	1	8.87	84	8.87	8.88	-83	25,290	-0.33%
2023/12/27	0	0.00	20	8.84	8.87	-20	25,500	-0.08%
2023/12/25	7	8.69	0	0.00	8.69	7	25,339	0.03%
2023/12/21	89	8.67	1	8.70	8.70	88	25,525	0.34%
2023/12/20	37	8.71	14	8.69	8.69	23	25,506	0.09%
2023/12/19	2	8.70	0	0.00	8.68	2	25,529	0.01%
2023/12/18	6	8.77	0	0.00	8.77	6	25,942	0.02%
2023/12/15	106	8.81	8	8.87	8.83	98	26,174	0.37%	大買/
2023/12/14	2	8.79	10	8.71	8.78	-8	25,982	-0.03%
2023/12/13	2	8.65	2	8.68	8.66	0	25,700	0.00%
2023/12/12	14.1	8.65	0	0.00	8.68	14.1	26,086	0.05%
2023/12/11	55.1	8.66	5	8.68	8.71	50.1	26,011	0.19%
2023/12/08	2	8.81	40	8.82	8.84	-38	25,361	-0.15%
2023/12/07	2	8.84	41	8.86	8.83	-39	25,319	-0.15%
2023/12/06	15	8.88	6	8.88	8.86	9	25,853	0.03%
2023/12/05	7.1	8.87	0	0.00	8.88	7.1	25,961	0.03%
2023/12/04	5	8.96	0	0.00	8.95	5	25,904	0.02%
2023/12/01	317	8.99	5	8.93	8.94	312	26,188	1.19%	大買/鉅額交易
2023/11/30	0	0.00	50	9.02	9.01	-50	25,964	-0.19%
2023/11/29	3.1	9.02	0.4	9.05	9.02	2.6	25,800	0.01%
2023/11/27	20	9.03	88	9.13	9.03	-68	26,276	-0.26%
2023/11/24	126	9.13	61	9.12	9.09	65	26,208	0.25%	大買/
2023/11/23	5	9.03	30	9.01	9.04	-25	25,719	-0.10%
2023/11/22	20	9.04	0	0.00	9.04	20	26,193	0.08%
2023/11/21	20	9.08	45	9.09	9.10	-25	26,275	-0.10%
2023/11/20	0	0.00	20	9.02	9.06	-20	25,938	-0.08%
2023/11/17	3	9.04	3.2	9.07	9.05	-0.2	25,940	0.00%
2023/11/16	0	9.04	3	9.04	9.07	-3	25,964	-0.01%
2023/11/15	16	8.96	77	8.98	9.00	-61	25,988	-0.23%
2023/11/14	6	8.85	1	8.89	8.85	5	26,016	0.02%
2023/11/13	39.1	8.81	0	0.00	8.85	39.1	26,364	0.15%
2023/11/10	1	8.91	0	0.00	8.92	1	26,559	0.00%
2023/11/09	12	8.95	0	0.00	8.96	12	26,990	0.04%
2023/11/08	32	8.95	0	0.00	8.97	32	28,272	0.11%
2023/11/06	23	9.03	5	9.08	9.03	18	31,346	0.06%
2023/11/03	1	8.97	10	8.92	8.98	-9	31,535	-0.03%
2023/11/01	0.1	8.73	100	8.74	8.75	-99.9	32,227	-0.31%
2023/10/31	1	8.69	0	0.00	8.69	1	33,107	0.00%
2023/10/27	1	8.78	3	8.82	8.78	-2	35,554	-0.01%
2023/10/26	65	8.79	0	0.00	8.78	65	37,735	0.17%
2023/10/25	22.5	8.90	0	0.00	8.88	22.5	39,039	0.06%
2023/10/24	1	8.80	0	0.00	8.87	1	42,041	0.00%
2023/10/23	3.6	8.80	0	0.00	8.80	3.6	44,201	0.01%
2023/10/20	35	8.81	2	8.82	8.80	33	44,813	0.07%
2023/10/19	3	8.94	0	0.00	8.97	3	44,338	0.01%
2023/10/18	1	8.98	0	0.00	8.99	1	44,367	0.00%
2023/10/17	1.5	9.02	1	9.07	9.00	0.5	44,485	0.00%
2023/10/12	2	9.12	0	0.00	9.20	2	47,303	0.00%
2023/10/11	2	9.12	10	9.12	9.16	-8	47,512	-0.02%
2023/10/05	6	8.99	12	8.99	9.00	-6	47,913	-0.01%
2023/10/04	9.1	8.96	2	8.98	8.94	7.1	48,230	0.01%
2023/10/03	13	9.09	53	9.11	9.07	-40	47,944	-0.08%
2023/10/02	40	9.19	0	0.00	9.19	40	48,083	0.08%
2023/09/28	0	0.00	6	9.32	9.27	-6	48,374	-0.01%
2023/09/27	1	9.18	0	0.00	9.17	1	48,559	0.00%
2023/09/26	12	9.22	0	0.00	9.20	12	49,267	0.02%
2023/09/25	2	9.27	3	9.28	9.27	-1	49,304	0.00%
2023/09/22	9	9.27	18	9.27	9.25	-9	49,866	-0.02%
2023/09/21	1	9.35	0	0.00	9.28	1	50,284	0.00%
2023/09/20	2	9.49	0	0.00	9.41	2	50,170	0.00%
2023/09/19	0	0.00	21	9.54	9.52	-21	50,234	-0.04%
2023/09/18	33	9.50	10	9.51	9.52	23	50,495	0.05%
2023/09/15	0	9.49	0	0.00	9.52	0	50,797	0.00%
2023/09/14	0	9.48	2	9.45	9.49	-2	50,748	0.00%
2023/09/13	0	0.00	21	9.45	9.44	-21	51,160	-0.04%
2023/09/12	6	9.37	4	9.40	9.44	2	53,059	0.00%
2023/09/11	15	9.40	19.1	9.42	9.38	-4.1	53,998	-0.01%
2023/09/08	3	9.50	7	9.50	9.56	-4	54,350	-0.01%
2023/09/07	0	0.00	2	9.48	9.46	-2	55,842	0.00%
2023/09/06	56	9.51	5	9.56	9.46	51	59,662	0.09%
2023/09/05	3	9.59	11	9.58	9.60	-8	60,914	-0.01%
2023/09/04	9	9.59	17	9.60	9.60	-8	62,127	-0.01%
2023/09/01	9	9.51	0	0.00	9.57	9	63,673	0.01%
2023/08/31	3	9.51	4	9.49	9.47	-1	65,101	0.00%
2023/08/30	0	0.00	8	9.59	9.55	-8	69,257	-0.01%
2023/08/29	0	9.50	18	9.49	9.53	-18	69,360	-0.03%
2023/08/28	10	9.49	20.1	9.46	9.43	-10.1	69,678	-0.01%
2023/08/25	46	9.36	20	9.36	9.35	26	70,055	0.04%
2023/08/24	5	9.31	10	9.29	9.32	-5	70,218	-0.01%
2023/08/23	1	9.32	16	9.31	9.31	-15	70,627	-0.02%
2023/08/22	0.1	9.32	18	9.35	9.33	-17.9	70,944	-0.03%
2023/08/21	19	9.32	56	9.34	9.35	-37	71,026	-0.05%
2023/08/18	6	9.42	35	9.36	9.39	-29	71,123	-0.04%
2023/08/17	33	9.25	29	9.28	9.26	4	71,026	0.01%
2023/08/16	25	9.31	18	9.30	9.31	7	70,980	0.01%
2023/08/15	6	9.33	0	0.00	9.29	6	71,147	0.01%
2023/08/14	17	9.39	32	9.36	9.32	-15	72,074	-0.02%
2023/08/11	50.1	9.69	36	9.71	9.64	14.1	71,384	0.02%
2023/08/10	30	9.84	58	9.89	9.81	-28	70,839	-0.04%
2023/08/09	3	9.70	0	0.00	9.71	3	68,931	0.00%
2023/08/08	5	9.70	6	9.71	9.70	-1	69,377	0.00%
2023/08/07	3	9.71	7	9.73	9.73	-4	68,940	-0.01%
2023/08/04	14	9.70	27	9.66	9.69	-13	68,644	-0.02%
2023/08/02	19.3	9.66	18	9.63	9.64	1.3	68,067	0.00%
2023/08/01	67	9.80	35	9.82	9.83	32	66,801	0.05%
2023/07/31	28	9.69	23	9.88	9.63	5	65,437	0.01%
2023/07/28	17	9.57	42	9.58	9.58	-25	63,414	-0.04%
2023/07/27	74	9.70	106.3	9.60	9.73	-32.3	61,937	-0.05%	大賣/
2023/07/26	2	9.34	161.6	9.37	9.38	-159.6	59,018	-0.27%	大賣/鉅額交易
2023/07/25	5	9.10	38	9.16	9.18	-33	56,996	-0.06%
2023/07/24	2,223	9.10	11.1	9.11	9.12	2,211.9	56,308	3.93%	大買/鉅額交易
2023/07/21	5	9.15	1	9.14	9.14	4	56,098	0.01%
2023/07/20	1	9.16	45	9.15	9.18	-44	55,951	-0.08%
2023/07/19	2	9.18	22	9.08	9.10	-20	55,568	-0.04%
2023/07/18	30.6	9.24	10	9.18	9.12	20.6	55,284	0.04%
2023/07/17	15	9.29	49	9.21	9.21	-34	54,482	-0.06%
2023/07/14	0.5	8.96	66	8.98	9.03	-65.5	53,020	-0.12%
2023/07/13	12	8.93	13	8.95	8.92	-1	52,451	0.00%
2023/07/12	80	8.92	44	8.91	8.94	36	52,284	0.07%
2023/07/11	0	0.00	25	8.91	8.92	-25	52,131	-0.05%
2023/07/10	3	8.72	12	8.80	8.71	-9	51,918	-0.02%
2023/07/07	32	8.64	22	8.62	8.62	10	51,592	0.02%
2023/07/06	52	8.79	0	0.00	8.76	52	51,112	0.10%
2023/07/05	7	8.85	11	8.87	8.86	-4	50,605	-0.01%
2023/07/04	36.2	8.85	12	8.86	8.83	24.2	50,398	0.05%
2023/07/03	28.1	8.94	12	8.94	8.93	16.1	49,860	0.03%
2023/06/30	6	8.93	29	8.91	8.90	-23	49,957	-0.05%
2023/06/29	4	8.96	35	9.00	8.96	-31	49,752	-0.06%
2023/06/28	42.1	9.01	16	9.03	9.00	26.1	49,584	0.05%
2023/06/27	13	9.02	18	9.03	9.00	-5	49,266	-0.01%
2023/06/26	3.5	9.04	7	9.08	9.03	-3.5	49,108	-0.01%
2023/06/21	31	9.00	1	9.00	9.01	30	48,729	0.06%
2023/06/20	10	9.04	0	0.00	9.01	10	48,524	0.02%
2023/06/19	1	9.00	13	9.01	9.01	-12	48,293	-0.02%
2023/06/16	65.5	8.89	120	8.86	9.04	-54.5	48,090	-0.11%	大賣/
2023/06/15	55	9.00	57	8.98	8.98	-2	46,600	0.00%
2023/06/14	50	9.02	97	9.03	9.04	-47	46,331	-0.10%
2023/06/13	77	9.16	208.4	9.10	9.10	-131.4	46,407	-0.28%	大賣/鉅額交易
2023/06/12	106	9.28	420.4	9.34	9.29	-314.4	45,455	-0.69%	大買/大賣/鉅額交易
2023/06/09	74	9.05	185	9.02	8.96	-111	42,198	-0.26%	大賣/鉅額交易
2023/06/08	77	9.13	7	9.19	9.11	70	41,306	0.17%
2023/06/07	37	9.07	9.5	9.19	9.22	27.5	40,824	0.07%
2023/06/06	28.7	9.10	32	9.02	9.03	-3.3	39,210	-0.01%
2023/06/05	204.1	9.02	341	9.09	9.14	-136.9	37,597	-0.36%	大買/大賣/鉅額交易
2023/06/02	6	8.54	3	8.55	8.55	3	33,128	0.01%
2023/06/01	10	8.52	29	8.53	8.50	-19	32,895	-0.06%
2023/05/31	6	8.64	21	8.64	8.62	-15	32,302	-0.05%
2023/05/30	4.9	8.59	5	8.62	8.58	-0.1	31,563	0.00%
2023/05/29	28	8.61	20	8.57	8.63	8	31,641	0.03%
2023/05/26	36	8.44	106	8.45	8.42	-70	31,467	-0.22%	大賣/
2023/05/25	38	8.49	0	0.00	8.45	38	31,133	0.12%
2023/05/24	2	8.50	0	0.00	8.56	2	30,982	0.01%
2023/05/23	44	8.64	102	8.67	8.60	-58	30,593	-0.19%	大賣/
2023/05/22	0	8.65	36	8.66	8.67	-36	30,436	-0.12%
2023/05/19	3	8.64	124	8.65	8.66	-121	30,099	-0.40%	大賣/鉅額交易
2023/05/18	20	8.61	33	8.60	8.65	-13	29,542	-0.04%
2023/05/17	0	0.00	15	8.46	8.50	-15	28,265	-0.05%
2023/05/16	20	8.35	33	8.35	8.39	-13	27,703	-0.05%
2023/05/15	3.1	8.24	16	8.26	8.25	-12.9	27,519	-0.05%
2023/05/12	109	8.20	5	8.20	8.20	104	27,545	0.38%	大買/鉅額交易
2023/05/11	0.2	8.47	0	0.00	8.47	0.2	26,682	0.00%
2023/05/10	0.2	8.52	2	8.51	8.52	-1.9	26,708	-0.01%
2023/05/09	12	8.49	74	8.49	8.52	-62	26,853	-0.23%
2023/05/05	0	0.00	5	8.43	8.44	-5	27,063	-0.02%
2023/05/04	6	8.41	2	8.37	8.42	4	27,504	0.01%
2023/05/03	1	8.39	56	8.43	8.42	-55	27,612	-0.20%
2023/05/02	6	8.37	43	8.39	8.44	-37	27,956	-0.13%
2023/04/28	4	8.35	3	8.40	8.38	1	28,512	0.00%
2023/04/27	2	8.33	22.4	8.34	8.35	-20.4	28,665	-0.07%
2023/04/26	5.2	8.36	5	8.36	8.39	0.2	28,737	0.00%
2023/04/25	1	8.38	1	8.38	8.40	0	28,834	0.00%
2023/04/20	7	8.45	0	0.00	8.46	7	29,297	0.02%
2023/04/19	212	8.54	8.2	8.54	8.49	203.8	29,639	0.69%	大買/鉅額交易
2023/04/18	43.1	8.54	30.9	8.52	8.52	12.2	29,505	0.04%
2023/04/17	0	0.00	71	8.56	8.57	-71	29,678	-0.24%
2023/04/14	0	0.00	66	8.54	8.58	-66	29,507	-0.22%
2023/04/13	0	0.00	1	8.47	8.50	-1	29,317	0.00%
2023/04/12	25	8.54	0	0.00	8.53	25	29,243	0.09%
2023/04/11	10	8.54	21	8.52	8.56	-11	29,337	-0.04%
2023/04/10	0	0.00	29	8.51	8.52	-29	29,307	-0.10%
2023/04/07	0	0.00	6	8.46	8.50	-6	29,289	-0.02%
2023/04/06	0	8.45	97	8.44	8.46	-97	29,034	-0.33%
2023/03/31	0	0.00	94.6	8.44	8.42	-94.6	28,774	-0.33%
2023/03/30	5	8.43	37	8.41	8.43	-32	28,565	-0.11%
2023/03/29	12	8.43	29	8.42	8.42	-17	28,231	-0.06%
2023/03/28	0.2	8.28	3	8.31	8.30	-2.8	27,893	-0.01%
2023/03/27	0	0.00	16	8.27	8.27	-16	27,939	-0.06%
2023/03/24	0	0.00	1	8.28	8.30	-1	28,113	0.00%
2023/03/23	2	8.23	46	8.25	8.29	-44	27,958	-0.16%
2023/03/22	41	8.22	44	8.20	8.26	-3	28,043	-0.01%
2023/03/21	2	8.08	25	8.17	8.15	-23	28,106	-0.08%
2023/03/20	17	7.99	3	8.00	7.99	14	27,804	0.05%
2023/03/17	35	8.07	1	8.09	8.02	34	27,441	0.12%
2023/03/16	57.1	8.02	12	8.02	8.01	45.1	26,704	0.17%
2023/03/15	40.4	8.20	82	8.17	8.17	-41.7	25,834	-0.16%
2023/03/14	25	8.25	0	0.00	8.22	25	25,259	0.10%
2023/03/13	22	8.39	64	8.38	8.40	-42	24,627	-0.17%
2023/03/10	49.2	8.56	114	8.60	8.54	-64.8	24,004	-0.27%	大賣/
2023/03/09	10	8.71	10	8.73	8.70	0	23,518	0.00%
2023/03/08	3	8.72	0	0.00	8.74	3	24,187	0.01%
2023/03/07	55	8.77	3	8.76	8.77	52	24,699	0.21%
2023/03/06	2	8.71	0	0.00	8.73	2	24,897	0.01%
2023/03/03	173	8.74	10	8.72	8.73	163	24,869	0.66%	大買/鉅額交易
2023/03/02	14	8.73	0	0.00	8.71	14	25,186	0.06%
2023/03/01	11.9	8.76	10	8.75	8.75	1.9	25,431	0.01%
2023/02/24	210	8.82	14	8.77	8.89	196	25,080	0.78%	大買/鉅額交易
2023/02/23	0	0.00	11.7	8.76	8.76	-11.7	24,640	-0.05%
2023/02/22	0	8.78	1	8.78	8.75	-1	24,757	0.00%
2023/02/21	0	0.00	2.8	8.81	8.79	-2.8	24,864	-0.01%
2023/02/20	0	0.00	7	8.79	8.82	-7	25,293	-0.03%
2023/02/17	5	8.74	17	8.75	8.75	-12	25,642	-0.05%
2023/02/16	0	0.00	4	8.70	8.70	-4	26,130	-0.02%
2023/02/15	5	8.70	0	0.00	8.71	5	27,066	0.02%
2023/02/14	3	8.70	1	8.70	8.71	2	27,184	0.01%
2023/02/13	4.5	8.63	3	8.60	8.62	1.5	27,484	0.01%
2023/02/10	6	8.64	0.5	8.67	8.66	5.5	27,497	0.02%
2023/02/09	3	8.72	0	0.00	8.72	3	27,312	0.01%
2023/02/08	4	8.76	0.3	8.79	8.75	3.7	27,351	0.01%
2023/02/07	8	8.76	0	0.00	8.75	8	27,215	0.03%
2023/02/06	5.1	8.77	0	0.00	8.75	5.1	26,965	0.02%
2023/02/03	2.2	8.87	5	8.84	8.83	-2.8	26,877	-0.01%
2023/02/02	201.3	8.94	10	8.94	8.95	191.3	26,606	0.72%	大買/鉅額交易
2023/02/01	0	0.00	1	8.99	8.99	-1	26,265	0.00%
2023/01/31	11	9.00	0	0.00	8.99	11	26,286	0.04%
2023/01/30	1	8.99	1	9.00	9.04	0	26,180	0.00%
2023/01/17	0	0.00	10	8.95	8.97	-10	25,676	-0.04%
2023/01/16	0.5	8.93	10	8.96	8.91	-9.5	25,638	-0.04%
2023/01/13	1	8.90	2.1	8.89	8.90	-1.1	25,597	0.00%
2023/01/12	11	8.81	61.5	8.82	8.82	-50.5	25,834	-0.20%
2023/01/11	56	8.83	23.3	8.84	8.81	32.7	25,862	0.13%
2023/01/10	11	8.92	20	8.96	8.97	-9	25,663	-0.04%
2023/01/09	0	0.00	4	8.96	8.96	-4	25,997	-0.02%
2023/01/06	5.6	8.85	1	8.88	8.88	4.6	25,868	0.02%
2023/01/05	40.6	8.85	7	8.89	8.88	33.6	26,538	0.13%
2023/01/04	0.2	8.80	1	8.80	8.80	-0.8	26,509	0.00%
2023/01/03	0	0.00	2	8.80	8.80	-2	26,840	-0.01%
2022/12/30	1	8.78	15	8.82	8.77	-14	26,879	-0.05%
2022/12/29	10	8.70	5	8.77	8.78	5	26,743	0.02%
2022/12/28	1.1	8.77	0	0.00	8.75	1.1	26,838	0.00%
2022/12/27	0.1	8.77	5	8.77	8.78	-4.9	26,995	-0.02%
2022/12/23	0.7	8.76	1	8.73	8.75	-0.3	27,817	0.00%
2022/12/22	2	8.74	3	8.80	8.80	-1	28,372	0.00%
2022/12/21	5	8.73	0	0.00	8.70	5	28,957	0.02%
2022/12/20	0.3	8.80	1.1	8.79	8.74	-0.8	29,426	0.00%
2022/12/19	0	0.00	0.2	8.80	8.80	-0.2	29,858	0.00%
2022/12/16	0	0.00	9	8.80	8.85	-9	29,722	-0.03%
2022/12/15	7	8.70	0	0.00	8.74	7	29,798	0.02%
2022/12/14	0	0.00	7.1	8.76	8.76	-7.1	29,923	-0.02%
2022/12/13	6	8.68	2	8.68	8.64	4	29,838	0.01%
2022/12/12	0.4	8.66	0	0.00	8.67	0.4	29,742	0.00%
2022/12/09	2.6	8.69	0	0.00	8.71	2.6	30,216	0.01%
2022/12/08	8	8.69	0	0.00	8.70	8	30,335	0.03%
2022/12/07	6	8.78	4.5	8.80	8.77	1.5	30,453	0.00%
2022/12/06	0.2	8.80	7.5	8.79	8.77	-7.3	30,445	-0.02%
2022/12/05	57.2	8.86	0	0.00	8.84	57.2	30,549	0.19%
2022/12/02	5	8.85	19	8.86	8.86	-14	30,806	-0.05%
2022/12/01	18.2	8.90	0	0.00	8.90	18.2	31,231	0.06%
2022/11/30	15	8.80	15	8.87	8.91	0	31,044	0.00%
2022/11/29	5	8.85	18	8.79	8.85	-13	30,398	-0.04%
2022/11/28	1	8.66	36	8.70	8.73	-35	30,087	-0.12%
2022/11/25	2	8.69	4	8.71	8.71	-2	30,592	-0.01%
2022/11/24	8	8.70	11	8.71	8.73	-3	31,224	-0.01%
2022/11/23	10	8.71	36	8.70	8.71	-26	31,255	-0.08%
2022/11/22	0.2	8.58	1	8.61	8.61	-0.8	31,224	0.00%
2022/11/21	1	8.52	4.5	8.58	8.57	-3.5	31,386	-0.01%
2022/11/18	1	8.53	22.5	8.53	8.54	-21.5	31,418	-0.07%
2022/11/17	3.5	8.46	18	8.48	8.50	-14.5	31,376	-0.05%
2022/11/16	28	8.56	12	8.60	8.51	16	31,344	0.05%
2022/11/15	2.1	8.65	0	0.00	8.67	2.1	31,073	0.01%
2022/11/14	2	8.51	7	8.60	8.60	-5	30,721	-0.02%
2022/11/11	1.1	8.50	3	8.53	8.53	-1.9	30,284	-0.01%
2022/11/10	0	0.00	1	8.30	8.30	-1	29,659	0.00%
2022/11/09	3.6	8.27	0	0.00	8.30	3.6	29,578	0.01%
2022/11/08	2	8.20	22	8.25	8.28	-20	29,451	-0.07%
2022/11/07	5.4	8.13	2	8.16	8.20	3.4	29,489	0.01%
2022/11/04	0.1	8.07	5	8.11	8.12	-4.9	30,128	-0.02%
2022/11/03	3	8.04	0	0.00	8.04	3	30,322	0.01%
2022/11/02	0	0.00	1.1	8.13	8.12	-1.1	30,744	0.00%
2022/11/01	0	0.00	25	8.09	8.12	-25	30,904	-0.08%
2022/10/31	0.1	8.06	1	8.10	8.00	-0.9	31,061	0.00%
2022/10/28	0	0.00	10	8.06	8.05	-10	31,076	-0.03%
2022/10/27	11	8.07	6	8.03	8.02	5	31,230	0.02%
2022/10/26	5	8.00	3	8.02	8.01	2	31,279	0.01%
2022/10/25	11	7.90	5	7.89	7.95	6	31,326	0.02%
2022/10/21	10	7.98	24	7.98	7.99	-14	31,392	-0.04%
2022/10/20	2	7.79	3.9	8.07	8.07	-1.9	31,800	-0.01%
2022/10/19	6	7.91	1.2	7.98	7.93	4.9	31,462	0.02%
2022/10/18	1	7.89	16	7.92	7.97	-15	31,353	-0.05%
2022/10/17	5	7.85	0.4	7.92	7.88	4.6	31,337	0.01%
2022/10/14	11	8.02	3.9	8.03	8.00	7.1	31,307	0.02%
2022/10/13	318.2	8.04	1	8.01	7.96	317.2	31,567	1.00%	大買/鉅額交易
2022/10/12	8	8.15	5.1	8.19	8.15	2.9	30,983	0.01%
2022/10/11	10.1	8.14	30	8.14	8.14	-19.9	31,010	-0.06%
2022/10/07	1	8.27	0.1	8.25	8.28	0.9	30,992	0.00%
2022/10/06	6.1	8.28	14	8.28	8.30	-7.9	31,046	-0.03%
2022/10/05	0	0.00	3.2	8.24	8.24	-3.2	31,404	-0.01%
2022/10/04	6	8.12	1	8.20	8.12	5	31,878	0.02%
2022/10/03	2	8.12	0	0.00	8.09	2	31,750	0.01%
2022/09/30	19.3	8.20	4	8.24	8.21	15.3	31,715	0.05%
2022/09/29	4	8.25	5.4	8.27	8.30	-1.4	31,721	0.00%
2022/09/28	1	8.15	19.1	8.16	8.12	-18.1	31,491	-0.06%
2022/09/27	4.2	8.31	2	8.32	8.29	2.2	31,327	0.01%
2022/09/26	23.4	8.37	24.3	8.38	8.34	-0.9	31,649	0.00%
2022/09/23	4.2	8.50	18	8.49	8.51	-13.8	32,115	-0.04%
2022/09/21	4	8.64	4.7	8.67	8.63	-0.7	32,529	0.00%
2022/09/20	5.2	8.63	2	8.63	8.69	3.2	33,538	0.01%
2022/09/19	3	8.73	12	8.71	8.70	-9	34,485	-0.03%
2022/09/16	2	8.62	3	8.67	8.69	-1	34,704	0.00%
2022/09/15	1	8.60	0	0.00	8.60	1	34,622	0.00%
2022/09/14	1	8.58	6	8.57	8.57	-5	34,857	-0.01%
2022/09/13	1	8.68	4	8.69	8.71	-3	35,421	-0.01%
2022/09/12	11	8.66	18	8.67	8.69	-7	36,213	-0.02%
2022/09/08	3	8.46	23	8.48	8.57	-20	37,092	-0.05%
2022/09/07	15.6	8.39	79	8.39	8.38	-63.4	37,618	-0.17%
2022/09/06	3.1	8.50	64	8.51	8.51	-60.9	37,689	-0.16%
2022/09/05	3	8.51	5	8.51	8.51	-2	38,016	-0.01%
2022/09/02	4	8.56	24	8.61	8.51	-20	38,767	-0.05%
2022/09/01	22.1	8.62	5	8.61	8.61	17.1	39,236	0.04%
2022/08/31	4	8.76	0	0.00	8.79	4	38,841	0.01%
2022/08/30	11	8.85	0.2	8.89	8.83	10.8	39,461	0.03%
2022/08/29	12.1	8.87	5	8.86	8.88	7.1	42,649	0.02%
2022/08/26	0	0.00	8	9.02	9.01	-8	47,918	-0.02%
2022/08/25	1	8.92	8	8.96	8.93	-7	48,114	-0.01%
2022/08/24	6.5	8.91	0	0.00	8.88	6.5	48,512	0.01%
2022/08/23	3	8.94	0	0.00	8.91	3	49,112	0.01%
2022/08/22	21	9.02	7	9.03	9.00	14	50,360	0.03%
2022/08/19	1	8.93	4	9.00	9.02	-3	51,059	-0.01%
2022/08/18	14	8.98	20	8.98	8.96	-6	51,578	-0.01%
2022/08/17	4	9.03	1.1	9.05	9.04	2.9	53,463	0.01%
2022/08/16	1.1	8.92	1	8.95	8.95	0.1	53,651	0.00%
2022/08/15	1	8.97	8	8.93	8.95	-7	54,233	-0.01%
2022/08/12	12.2	8.95	0	0.00	8.97	12.2	54,512	0.02%
2022/08/11	3	8.88	24.2	8.95	8.99	-21.2	54,772	-0.04%
2022/08/10	16	8.76	47	8.73	8.80	-31	55,062	-0.06%
2022/08/09	0	0.00	41.2	8.73	8.73	-41.2	55,541	-0.07%
2022/08/08	1	8.53	27	8.61	8.61	-26	56,466	-0.05%
2022/08/05	45.7	8.59	49	8.51	8.59	-3.3	56,981	-0.01%
2022/08/04	0.1	8.45	30.4	8.46	8.49	-30.3	58,067	-0.05%
2022/08/03	9	8.44	3	8.44	8.52	6	58,694	0.01%
2022/08/02	31.5	8.48	1.8	8.51	8.51	29.7	59,781	0.05%
2022/08/01	8	8.59	24.2	8.59	8.65	-16.2	61,675	-0.03%
2022/07/29	6	8.50	31	8.53	8.55	-25	62,617	-0.04%
2022/07/28	3	8.48	35.5	8.52	8.51	-32.5	63,549	-0.05%
2022/07/27	61	8.41	0	0.00	8.42	61	65,552	0.09%
2022/07/26	0	0.00	52	8.53	8.52	-52	65,626	-0.08%
2022/07/25	0	0.00	76	8.47	8.49	-76	66,490	-0.11%
2022/07/22	12	8.45	41	8.47	8.47	-29	68,067	-0.04%
2022/07/21	3.2	8.40	0	0.00	8.46	3.2	69,959	0.00%
2022/07/20	6.3	8.47	6	8.46	8.46	0.3	70,382	0.00%
2022/07/19	45	8.49	0	0.00	8.52	45	70,859	0.06%
2022/07/18	5	8.38	49	8.43	8.47	-44	72,872	-0.06%
2022/07/15	2	8.35	2	8.36	8.33	0	74,374	0.00%
2022/07/14	1	8.45	1	8.44	8.49	0	79,413	0.00%
2022/07/13	5	8.33	13	8.41	8.43	-8	79,976	-0.01%
2022/07/12	17	8.22	0	0.00	8.20	17	80,388	0.02%
2022/07/11	0	0.00	2	8.43	8.45	-2	80,410	0.00%
2022/07/08	3	8.49	12.7	8.56	8.51	-9.7	81,294	-0.01%
2022/07/07	109.5	8.39	7	8.48	8.51	102.5	81,778	0.13%	大買/鉅額交易
2022/07/06	25.2	8.41	10	8.37	8.43	15.2	82,277	0.02%
2022/07/05	7	8.51	31	8.48	8.52	-24	83,653	-0.03%
2022/07/04	14.1	8.41	2	8.36	8.33	12.1	84,107	0.01%
2022/07/01	28	8.56	54	8.62	8.50	-26	86,184	-0.03%
2022/06/30	8	8.80	20	8.80	8.76	-12	87,110	-0.01%
2022/06/29	411	8.88	4	8.88	8.90	407	90,879	0.45%	大買/鉅額交易
2022/06/28	32	8.88	15	8.92	8.92	17	92,317	0.02%
2022/06/27	45.4	9.24	81	9.26	9.23	-35.6	91,803	-0.04%
2022/06/24	20.1	9.16	6	9.16	9.17	14.1	91,209	0.02%
2022/06/23	3	9.08	7	9.05	9.07	-4	91,297	0.00%
2022/06/22	1	9.06	1	9.11	9.10	0	91,643	0.00%
2022/06/21	2	9.01	8.1	9.16	9.14	-6.1	91,689	-0.01%
2022/06/20	10.1	9.02	2	9.05	8.94	8.1	92,378	0.01%
2022/06/17	5.1	9.01	0	0.00	9.07	5.1	91,737	0.01%
2022/06/16	17	9.14	12.1	9.18	9.10	4.9	91,466	0.01%
2022/06/15	26	9.18	0	0.00	9.18	26	92,698	0.03%
2022/06/14	11	9.22	36	9.19	9.22	-25	93,094	-0.03%
2022/06/13	51	9.17	38	9.22	9.16	13	93,345	0.01%
2022/06/10	95.2	9.36	26	9.36	9.38	69.2	93,130	0.07%
2022/06/09	10	9.60	16	9.59	9.61	-6	92,708	-0.01%
2022/06/08	13	9.58	53	9.59	9.55	-40	93,020	-0.04%
2022/06/07	682	9.66	13	9.64	9.61	669	92,692	0.72%	大買/鉅額交易
2022/06/06	134.8	9.60	104.9	9.64	9.87	29.9	90,564	0.03%	大買/大賣/
2022/06/02	7.3	9.16	1	9.16	9.15	6.3	87,021	0.01%
2022/06/01	2	9.24	19	9.24	9.21	-17	89,855	-0.02%
2022/05/31	43.6	9.21	29	9.26	9.27	14.6	90,894	0.02%
2022/05/30	4.2	9.25	17.2	9.21	9.26	-13	91,438	-0.01%
2022/05/27	62.1	8.94	12	8.92	8.95	50.1	92,655	0.05%
2022/05/26	50	8.79	2	8.80	8.78	48	95,550	0.05%
2022/05/25	55	8.75	30	8.76	8.76	25	96,315	0.03%
2022/05/24	15	8.91	22	8.94	8.89	-7	96,368	-0.01%
2022/05/23	30	8.93	5	8.94	8.92	25	96,608	0.03%
2022/05/20	15	8.99	10	9.02	8.98	5	99,019	0.01%
2022/05/19	7.2	8.99	10	9.00	8.98	-2.8	100,088	0.00%
2022/05/18	8	9.01	9	9.12	9.13	-1	105,301	0.00%
2022/05/17	10.2	8.92	10	8.93	8.90	0.2	105,733	0.00%
2022/05/16	89.9	8.85	63	8.86	8.85	26.9	105,524	0.03%
2022/05/13	24	8.96	5	8.99	9.00	19	104,882	0.02%
2022/05/12	65.3	8.98	40	8.97	8.90	25.3	105,292	0.02%
2022/05/11	30.2	9.10	10	9.09	9.08	20.2	104,676	0.02%
2022/05/10	12	9.12	86	9.08	9.18	-74	104,444	-0.07%
2022/05/09	63.4	9.16	63	9.17	9.09	0.4	103,961	0.00%
2022/05/06	30	9.48	4	9.49	9.47	26	103,018	0.03%
2022/05/05	29	9.64	0	0.00	9.61	29	103,451	0.03%
2022/05/04	210.1	9.72	3.2	9.67	9.62	206.9	103,327	0.20%	大買/鉅額交易
2022/05/03	16	9.78	20	9.78	9.75	-4	102,977	0.00%
2022/04/29	78	9.86	4	9.90	9.83	74	104,036	0.07%
2022/04/28	290	9.72	33	9.69	9.76	257	105,207	0.24%	大買/鉅額交易
2022/04/27	176.1	9.78	89	9.78	9.77	87.1	104,920	0.08%	大買/
2022/04/26	248	10.00	109	10.00	9.98	139	106,171	0.13%	大買/大賣/鉅額交易
2022/04/25	103.2	10.00	77	10.00	10.00	26.2	107,994	0.02%	大買/
2022/04/22	133	10.08	4.4	10.05	10.10	128.7	109,298	0.12%	大買/鉅額交易
2022/04/21	38	10.03	4	10.05	10.05	34	114,516	0.03%
2022/04/20	172	10.02	59.1	10.10	10.15	112.9	122,219	0.09%	大買/鉅額交易
2022/04/19	46	10.38	2	10.50	10.35	44	121,474	0.04%
2022/04/18	41.1	10.35	7	10.30	10.30	34.1	124,123	0.03%
2022/04/15	18	10.56	22	10.62	10.55	-4	124,016	0.00%
2022/04/14	52	10.69	5.8	10.79	10.65	46.2	124,626	0.04%
2022/04/13	4	10.89	31.5	10.89	10.90	-27.5	124,375	-0.02%
2022/04/12	14	10.82	15	10.84	10.80	-1	123,930	0.00%
2022/04/11	88.4	11.07	21	11.01	10.95	67.4	123,577	0.05%
2022/04/08	30	11.07	13	11.07	11.15	17	122,956	0.01%
2022/04/07	76	11.14	74	11.10	11.00	2	122,933	0.00%
2022/04/06	29	11.27	37.9	11.29	11.30	-8.9	122,221	-0.01%
2022/04/01	110.2	11.23	117	11.26	11.25	-6.8	121,582	-0.01%	大買/大賣/
2022/03/31	43	10.87	84	10.89	10.80	-41	117,693	-0.03%
2022/03/30	0	0.00	120	10.76	10.75	-120	117,652	-0.10%	大賣/鉅額交易
2022/03/29	19.3	10.61	12	10.64	10.60	7.3	117,127	0.01%
2022/03/28	3	10.57	33	10.60	10.70	-30	116,788	-0.03%
2022/03/25	12.2	10.69	36	10.67	10.65	-23.8	116,361	-0.02%
2022/03/24	15	10.80	8	10.78	10.85	7	116,053	0.01%
2022/03/23	31	10.80	91	10.78	10.90	-60	116,385	-0.05%
2022/03/22	1	10.60	10	10.60	10.60	-9	115,391	-0.01%
2022/03/21	48	10.61	128	10.61	10.65	-80	115,277	-0.07%	大賣/
2022/03/18	94.3	10.49	31	10.52	10.60	63.3	115,180	0.05%
2022/03/17	10	10.35	57	10.35	10.35	-47	113,891	-0.04%
2022/03/16	7	10.21	35	10.18	10.20	-28	113,947	-0.02%
2022/03/15	0	0.00	34	10.06	10.10	-34	113,698	-0.03%
2022/03/14	10	10.05	9	10.07	10.05	1	114,022	0.00%
2022/03/11	150	10.00	10	10.05	10.05	140	114,637	0.12%	大買/鉅額交易
2022/03/10	58	10.10	17	10.06	10.15	41	114,711	0.04%
2022/03/09	157	9.90	4	9.88	9.87	153	114,387	0.13%	大買/鉅額交易
2022/03/08	70.8	9.90	14	9.92	9.86	56.8	114,269	0.05%
2022/03/07	251.5	10.01	31	10.04	10.00	220.5	113,942	0.19%	大買/鉅額交易
2022/03/04	285.8	10.60	139	10.57	10.55	146.8	111,921	0.13%	大買/大賣/鉅額交易
2022/03/03	115.3	10.81	16	10.80	10.80	99.3	112,655	0.09%	大買/
2022/03/02	60	10.67	721.2	10.69	10.70	-661.2	114,544	-0.58%	大賣/鉅額交易
2022/03/01	506	10.89	276	10.84	10.95	230	113,290	0.20%	大買/大賣/鉅額交易
2022/02/25	55	11.13	24.9	11.22	11.25	30.2	112,253	0.03%
2022/02/24	114	11.23	35.5	11.21	11.20	78.6	112,356	0.07%	大買/
2022/02/23	38	11.40	4.1	11.42	11.45	33.9	112,804	0.03%
2022/02/22	417	11.42	31	11.50	11.45	386	116,142	0.33%	大買/鉅額交易
2022/02/21	62	11.73	32	11.80	11.75	30	121,623	0.02%
2022/02/18	204.4	11.79	242.1	11.85	11.90	-37.8	126,751	-0.03%	大買/大賣/
2022/02/17	17	11.48	122	11.46	11.55	-105	121,835	-0.09%	大賣/鉅額交易
2022/02/16	39	11.35	107	11.35	11.35	-68	121,729	-0.06%	大賣/
2022/02/15	97	11.34	126	11.35	11.25	-29	122,904	-0.02%	大賣/
2022/02/14	76	11.30	27	11.27	11.30	49	122,691	0.04%
2022/02/11	103	11.39	12	11.45	11.50	91	122,022	0.07%	大買/
2022/02/10	2	11.35	50.2	11.35	11.40	-48.2	121,802	-0.04%
2022/02/09	19.1	11.42	15	11.38	11.40	4.1	121,704	0.00%
2022/02/08	37	11.38	21	11.40	11.40	16	121,333	0.01%
2022/02/07	65	11.29	12	11.31	11.40	53	120,173	0.04%
2022/01/26	18	11.04	30	11.04	11.05	-12	118,572	-0.01%
2022/01/25	278.6	10.95	8	10.98	10.95	270.6	117,849	0.23%	大買/鉅額交易
2022/01/24	145.2	11.03	214	11.11	11.10	-68.9	116,397	-0.06%	大買/大賣/
2022/01/21	618.2	11.30	1,300.4	11.30	11.20	-682.3	115,376	-0.59%	大買/大賣/鉅額交易
2022/01/20	38	11.45	102	11.43	11.50	-64	113,458	-0.06%	大賣/
2022/01/19	95.5	11.62	11	11.60	11.55	84.5	112,500	0.08%
2022/01/18	39	11.85	15.1	11.89	11.85	24	109,667	0.02%
2022/01/17	109	11.78	81	11.68	11.70	28	107,383	0.03%	大買/
2022/01/14	540.1	11.93	166	11.81	11.80	374.1	105,825	0.35%	大買/大賣/鉅額交易
2022/01/13	747.8	11.64	373	11.76	11.95	374.8	100,023	0.37%	大買/大賣/鉅額交易
2022/01/12	51.5	11.36	269.6	11.37	11.35	-218.1	91,373	-0.24%	大賣/鉅額交易
2022/01/11	76	11.07	194.1	11.11	11.10	-118.1	87,740	-0.13%	大賣/鉅額交易
2022/01/10	9	10.96	35.1	10.98	10.95	-26.1	87,444	-0.03%
2022/01/07	74	10.91	1	10.90	10.90	73	88,361	0.08%
2022/01/06	26.1	10.81	2.1	10.76	10.80	24	87,698	0.03%
2022/01/05	2	10.85	22	10.80	10.90	-20	87,029	-0.02%
2022/01/04	41.2	10.75	35.1	10.80	10.85	6.1	87,061	0.01%
2022/01/03	47.7	10.80	32.9	10.83	10.80	14.8	87,189	0.02%
2021/12/30	50	11.10	65.1	11.05	11.05	-15.1	86,491	-0.02%
2021/12/29	13.1	11.02	78	10.99	11.10	-64.9	85,836	-0.08%
2021/12/28	37	10.76	95	10.87	10.90	-58	84,314	-0.07%
2021/12/27	55	10.68	24	10.68	10.65	31	83,427	0.04%
2021/12/24	104	10.74	6	10.70	10.70	98	83,679	0.12%	大買/
2021/12/23	0	0.00	2	10.58	10.60	-2	82,369	0.00%
2021/12/22	15	10.51	88.6	10.50	10.50	-73.6	82,978	-0.09%
2021/12/21	12	10.50	6	10.55	10.55	6	82,935	0.01%
2021/12/20	143	10.51	25	10.50	10.55	118	83,009	0.14%	大買/鉅額交易
2021/12/17	5	10.63	8	10.59	10.60	-3	82,833	0.00%
2021/12/16	513.4	10.50	10	10.55	10.50	503.4	82,471	0.61%	大買/鉅額交易
2021/12/15	202	10.50	2	10.45	10.45	200	83,723	0.24%	大買/鉅額交易
2021/12/14	515	10.47	0	0.00	10.45	515	84,231	0.61%	大買/鉅額交易
2021/12/13	22.1	10.62	0	0.00	10.60	22.1	84,470	0.03%
2021/12/10	114	10.69	20	10.69	10.65	94	84,512	0.11%	大買/
2021/12/09	16	10.76	6.2	10.86	10.85	9.8	83,952	0.01%
2021/12/08	214.3	10.78	18	10.82	10.80	196.3	84,299	0.23%	大買/鉅額交易
2021/12/07	3	10.72	45	10.71	10.80	-42	84,447	-0.05%
2021/12/06	1	10.55	25	10.54	10.60	-24	83,682	-0.03%
2021/12/03	85	10.57	15	10.55	10.55	70	83,380	0.08%
2021/12/02	42.1	10.48	10	10.50	10.45	32.1	82,816	0.04%
2021/12/01	19.8	10.48	36	10.56	10.65	-16.2	81,790	-0.02%
2021/11/30	98	10.69	7	10.67	10.55	91	80,510	0.11%
2021/11/29	40.4	10.62	2,828.2	10.69	10.65	-2,787.8	80,154	-3.48%	大賣/鉅額交易
2021/11/26	683.7	11.00	22.2	10.96	10.85	661.5	78,434	0.84%	大買/鉅額交易
2021/11/25	8	11.29	5	11.28	11.30	3	76,979	0.00%
2021/11/24	61.7	11.46	44	11.49	11.40	17.7	78,372	0.02%
2021/11/23	75.1	11.26	23	11.26	11.25	52.1	77,058	0.07%
2021/11/22	181	11.41	36	11.41	11.40	145	76,083	0.19%	大買/鉅額交易
2021/11/19	143.4	11.26	1,049.2	11.27	11.25	-905.8	75,927	-1.19%	大買/大賣/鉅額交易
2021/11/18	339.4	11.38	133.2	11.36	11.55	206.2	72,242	0.29%	大買/大賣/鉅額交易
2021/11/17	330.4	10.44	109	10.57	10.85	221.4	63,998	0.35%	大買/大賣/鉅額交易
2021/11/16	2,115	10.00	21.1	10.10	10.15	2,093.9	57,933	3.61%	大買/鉅額交易
2021/11/15	311.2	10.02	31	10.10	10.10	280.2	57,660	0.49%	大買/鉅額交易
2021/11/12	30	9.96	79	9.96	10.00	-49	56,650	-0.09%
2021/11/11	1	9.83	0	0.00	9.88	1	55,575	0.00%
2021/11/10	23	9.85	29.5	9.85	9.86	-6.5	56,297	-0.01%
2021/11/09	44	9.86	24	9.84	9.88	20	56,240	0.04%
2021/11/08	1	9.82	19	9.81	9.83	-18	55,968	-0.03%
2021/11/05	26.1	9.70	3	9.70	9.73	23.1	56,313	0.04%
2021/11/04	4.1	9.76	2	9.75	9.74	2.1	56,324	0.00%
2021/11/03	1	9.73	45	9.75	9.76	-44	56,921	-0.08%
2021/11/02	19	9.75	8	9.80	9.74	11	57,185	0.02%
2021/11/01	1	9.76	0	0.00	9.77	1	57,074	0.00%
2021/10/29	9.4	9.79	22	9.79	9.81	-12.6	56,846	-0.02%
2021/10/28	14	9.89	60	9.88	9.87	-46	56,623	-0.08%
2021/10/27	6	9.91	45	9.94	9.90	-39	56,701	-0.07%
2021/10/26	2.1	9.90	27	9.90	9.92	-24.9	57,272	-0.04%
2021/10/25	41	9.80	26.8	9.87	9.88	14.2	58,226	0.02%
2021/10/22	14	9.91	11.3	9.85	9.83	2.7	59,234	0.00%
2021/10/21	76.1	9.94	50.4	9.98	9.91	25.8	59,647	0.04%
2021/10/20	0	0.00	15	9.87	9.87	-15	59,855	-0.03%
2021/10/19	1	9.80	8.1	9.84	9.80	-7.1	59,675	-0.01%
2021/10/18	48	9.86	53.5	9.79	9.81	-5.5	59,479	-0.01%
2021/10/15	17	9.56	69	9.54	9.57	-52	57,657	-0.09%
2021/10/14	31	9.35	10	9.42	9.43	21	57,196	0.04%
2021/10/13	0	0.00	11	9.32	9.32	-11	58,117	-0.02%
2021/10/12	39	9.29	0	0.00	9.35	39	60,455	0.06%
2021/10/08	98.1	9.38	8	9.37	9.35	90.1	60,731	0.15%
2021/10/07	11	9.29	27.6	9.30	9.29	-16.6	60,611	-0.03%
2021/10/06	10	9.21	20.3	9.20	9.21	-10.3	60,772	-0.02%
2021/10/05	4	9.12	32	9.14	9.18	-28	62,256	-0.04%
2021/10/04	15	9.19	22	9.18	9.18	-7	62,483	-0.01%
2021/10/01	8.8	9.20	9	9.23	9.22	-0.2	62,810	0.00%
2021/09/30	0	0.00	9	9.29	9.31	-9	62,355	-0.01%
2021/09/29	34.9	9.29	0	0.00	9.29	34.9	62,379	0.06%
2021/09/28	5	9.38	1.2	9.39	9.39	3.8	62,019	0.01%
2021/09/27	11	9.40	35	9.39	9.42	-24	62,645	-0.04%
2021/09/24	118	9.35	0.9	9.36	9.35	117.1	62,712	0.19%	大買/鉅額交易
2021/09/23	10.3	9.30	2	9.34	9.34	8.3	62,615	0.01%
2021/09/22	72.4	9.26	25	9.30	9.22	47.4	62,625	0.08%
2021/09/17	7	9.54	48	9.56	9.50	-41	61,122	-0.07%
2021/09/16	52	9.60	16	9.58	9.60	36	60,848	0.06%
2021/09/15	16	9.49	10.5	9.52	9.53	5.5	59,966	0.01%
2021/09/14	206	9.49	75	9.50	9.50	131	59,646	0.22%	大買/鉅額交易
2021/09/13	5	9.48	23	9.46	9.49	-18	59,775	-0.03%
2021/09/10	14	9.39	0	0.00	9.43	14	60,072	0.02%
2021/09/09	0	0.00	21	9.23	9.28	-21	59,395	-0.04%
2021/09/08	9.5	9.31	34.2	9.26	9.28	-24.7	59,375	-0.04%
2021/09/07	0	0.00	32	9.33	9.34	-32	59,285	-0.05%
2021/09/06	33	9.40	12	9.39	9.35	21	59,408	0.04%
2021/09/03	3	9.43	34.4	9.39	9.38	-31.4	59,926	-0.05%
2021/09/02	46	9.40	6.6	9.41	9.28	39.4	59,924	0.07%
2021/09/01	13	9.43	89	9.48	9.48	-76	59,933	-0.13%
2021/08/31	33	9.47	21.3	9.54	9.50	11.7	59,682	0.02%
2021/08/30	87.5	9.48	88.4	9.50	9.55	-0.9	58,545	0.00%
2021/08/27	32.6	9.22	16	9.17	9.24	16.6	56,522	0.03%
2021/08/26	5	9.08	25	9.06	9.06	-20	55,880	-0.04%
2021/08/25	1	9.02	15	9.05	9.09	-14	56,268	-0.02%
2021/08/24	0	0.00	10	9.05	9.11	-10	54,597	-0.02%
2021/08/23	14	9.01	1	9.00	9.02	13	55,791	0.02%
2021/08/20	4	9.01	1	8.95	8.94	3	58,970	0.01%
2021/08/19	41	9.07	0	0.00	9.02	41	59,406	0.07%
2021/08/18	1	9.09	35	9.12	9.11	-34	59,319	-0.06%
2021/08/17	2.7	9.13	5	9.13	9.13	-2.3	59,786	0.00%
2021/08/16	30	9.13	3	9.15	9.13	27	59,801	0.05%
2021/08/13	16.2	9.13	23	9.14	9.13	-6.8	59,403	-0.01%
2021/08/12	23	9.19	2	9.19	9.19	21	59,651	0.04%
2021/08/11	9	9.16	17	9.16	9.17	-8	60,401	-0.01%
2021/08/10	3.2	9.12	30	9.12	9.12	-26.8	60,990	-0.04%
2021/08/09	18	9.10	3	9.09	9.11	15	62,696	0.02%
2021/08/06	9	9.19	29	9.19	9.19	-20	63,090	-0.03%
2021/08/05	0	0.00	4	9.23	9.25	-4	64,394	-0.01%
2021/08/04	5	9.21	13	9.21	9.26	-8	67,927	-0.01%
2021/08/03	25	9.18	0	0.00	9.20	25	70,659	0.04%
2021/08/02	3	9.19	3	9.19	9.25	0	72,652	0.00%
2021/07/30	37	9.22	1	9.22	9.17	36	73,693	0.05%
2021/07/29	21	9.31	5	9.37	9.30	16	73,940	0.02%
2021/07/28	37	9.67	33.1	9.68	9.67	3.9	74,013	0.01%
2021/07/27	43	9.84	5	9.77	9.78	38	75,523	0.05%
2021/07/26	27	9.92	65	9.99	9.89	-38	75,941	-0.05%
2021/07/23	61	9.87	5	9.88	9.90	56	75,652	0.07%
2021/07/22	100	9.84	30	9.85	9.87	70	76,177	0.09%
2021/07/21	11	9.84	74	9.82	9.69	-63	77,249	-0.08%
2021/07/20	564	9.80	0	0.00	9.80	564	79,602	0.71%	大買/鉅額交易
2021/07/19	118	10.07	58.4	10.00	10.00	59.6	79,711	0.07%	大買/
2021/07/16	32	9.88	150	9.93	10.00	-118	81,172	-0.15%	大賣/鉅額交易
2021/07/15	11	9.65	8	9.77	9.77	3	81,136	0.00%
2021/07/14	12	9.68	14	9.68	9.65	-2	83,226	0.00%
2021/07/13	3	9.75	25.6	9.73	9.68	-22.6	86,314	-0.03%
2021/07/12	0	0.00	6	9.78	9.73	-6	86,508	-0.01%
2021/07/09	0	0.00	10	9.61	9.63	-10	85,676	-0.01%
2021/07/08	4	9.54	3	9.56	9.57	1	85,953	0.00%
2021/07/07	20	9.44	4.5	9.45	9.46	15.6	87,381	0.02%
2021/07/06	11	9.45	21	9.46	9.46	-10	89,258	-0.01%
2021/07/05	19	9.44	58.5	9.42	9.45	-39.5	89,891	-0.04%
2021/07/02	60	9.48	1	9.43	9.43	59	89,916	0.07%
2021/07/01	1	9.50	31	9.51	9.52	-30	89,743	-0.03%
2021/06/30	3	9.54	14	9.54	9.53	-11	90,094	-0.01%
2021/06/29	16	9.58	6	9.53	9.51	10	90,568	0.01%
2021/06/28	0	0.00	72	9.61	9.62	-72	91,183	-0.08%
2021/06/25	11	9.62	8	9.61	9.58	3	92,154	0.00%
2021/06/24	8	9.54	2	9.54	9.55	6	94,138	0.01%
2021/06/23	17	9.54	38.1	9.52	9.53	-21.1	94,990	-0.02%
2021/06/22	108.1	9.42	7	9.42	9.39	101.1	94,946	0.11%	大買/鉅額交易
2021/06/21	59.7	9.39	21	9.33	9.34	38.7	94,715	0.04%
2021/06/18	20	9.52	19	9.52	9.55	1	94,102	0.00%
2021/06/17	20	9.53	0	9.56	9.58	20	94,218	0.02%
2021/06/16	5	9.58	4	9.58	9.58	1	95,621	0.00%
2021/06/15	12	9.56	0	0.00	9.56	12	95,845	0.01%
2021/06/11	40	9.60	0	0.00	9.59	40	96,394	0.04%
2021/06/10	11.5	9.69	3	9.67	9.73	8.5	96,351	0.01%
2021/06/09	37.5	9.75	3	9.72	9.73	34.5	96,866	0.04%
2021/06/08	3.5	9.88	70	9.88	9.90	-66.5	96,755	-0.07%
2021/06/07	4.2	9.90	17	9.86	9.92	-12.8	99,212	-0.01%
2021/06/04	11	9.92	0	0.00	9.99	11	100,457	0.01%
2021/06/03	15	10.06	1	10.10	10.05	14	102,241	0.01%
2021/06/02	15	9.99	16	10.05	10.05	-1	102,110	0.00%
2021/06/01	5.1	9.98	7	10.01	10.00	-2	101,597	0.00%
2021/05/31	20	10.05	13	10.05	10.05	7	101,633	0.01%
2021/05/28	69	9.78	145	9.90	9.93	-76	100,461	-0.08%	大賣/
2021/05/27	54	9.36	20	9.32	9.33	34	97,519	0.03%
2021/05/26	40	9.45	10	9.43	9.47	30	97,918	0.03%
2021/05/25	5	9.38	28	9.39	9.44	-23	98,354	-0.02%
2021/05/24	96	9.27	0	0.00	9.30	96	98,215	0.10%
2021/05/21	30	9.25	30	9.31	9.31	0	98,258	0.00%
2021/05/20	23	9.19	10	9.26	9.17	13	98,046	0.01%
2021/05/19	42	9.23	10	9.27	9.24	32	98,111	0.03%
2021/05/18	15	9.12	33	9.28	9.29	-18	97,993	-0.02%
2021/05/17	43	8.92	43	8.98	8.81	0	97,483	0.00%
2021/05/14	20	9.31	5	9.33	9.28	15	95,538	0.02%
2021/05/13	24	9.28	59	9.23	9.27	-35	94,582	-0.04%
2021/05/12	101.5	9.79	37	9.64	9.40	64.5	92,992	0.07%	大買/
2021/05/11	169	10.18	94	10.04	10.00	75	89,463	0.08%	大買/
2021/05/10	184	10.25	66	10.25	10.30	118	86,668	0.14%	大買/鉅額交易
2021/05/07	8	10.06	21.2	10.07	10.05	-13.2	85,120	-0.02%
2021/05/06	19.2	10.04	120	9.99	9.98	-100.8	84,287	-0.12%	大賣/
2021/05/05	24.9	9.91	126	9.89	9.85	-101.1	83,213	-0.12%	大賣/鉅額交易
2021/05/04	184	9.82	53	9.78	9.68	131	81,905	0.16%	大買/鉅額交易
2021/05/03	41	10.13	163.8	10.15	10.00	-122.8	79,272	-0.15%	大賣/鉅額交易
2021/04/29	17	10.09	106.4	10.08	10.10	-89.4	78,080	-0.11%	大賣/
2021/04/28	39	10.18	40	10.21	10.15	-1	77,001	0.00%
2021/04/27	55	10.29	23	10.25	10.25	32	76,731	0.04%
2021/04/26	58	10.35	75.7	10.41	10.40	-17.7	75,080	-0.02%
2021/04/23	88	10.01	121	10.05	10.00	-33	72,168	-0.05%	大賣/
2021/04/22	100	10.00	242	10.05	9.98	-142	71,353	-0.20%	大賣/鉅額交易
2021/04/21	137	9.96	49.2	9.99	10.00	87.9	68,511	0.13%	大買/
2021/04/20	141	10.21	129	10.15	10.15	12	66,502	0.02%	大買/大賣/
2021/04/19	116	9.94	140	9.93	10.10	-24	64,511	-0.04%	大買/大賣/
2021/04/16	20.2	9.46	83	9.43	9.50	-62.9	62,155	-0.10%
2021/04/15	34.2	9.40	29	9.39	9.44	5.2	62,566	0.01%
2021/04/14	45	9.28	11	9.34	9.27	34	62,395	0.05%
2021/04/13	169	9.48	98	9.46	9.36	71	61,991	0.11%	大買/
2021/04/12	41	9.25	50	9.27	9.34	-9	60,401	-0.01%
2021/04/09	60.4	9.09	27.5	9.10	9.09	32.9	58,929	0.06%
2021/04/08	0	0.00	244.6	8.99	9.00	-244.6	59,578	-0.41%	大賣/鉅額交易
2021/04/07	14	9.00	50	8.99	9.02	-36	61,741	-0.06%
2021/04/06	7	9.07	143.5	9.07	9.05	-136.5	61,686	-0.22%	大賣/鉅額交易
2021/04/01	66	9.15	4	9.12	9.10	62	61,347	0.10%
2021/03/31	40	9.07	118	9.10	9.15	-78	60,881	-0.13%	大賣/
2021/03/30	158	9.08	128	9.02	9.06	30	59,968	0.05%	大買/大賣/
2021/03/29	172	9.03	126	9.05	9.08	46	58,889	0.08%	大買/大賣/
2021/03/26	6	8.86	52	8.88	8.84	-46	56,903	-0.08%
2021/03/25	2.4	8.74	103.8	8.76	8.79	-101.4	56,151	-0.18%	大賣/鉅額交易
2021/03/24	10	8.71	80	8.76	8.71	-70	55,816	-0.13%
2021/03/23	10	8.73	60	8.73	8.70	-50	55,571	-0.09%
2021/03/22	9	8.64	0	0.00	8.69	9	55,282	0.02%
2021/03/19	81.1	8.62	3	8.67	8.63	78.1	55,307	0.14%
2021/03/18	6	8.80	42	8.79	8.76	-36	54,000	-0.07%
2021/03/17	11	8.79	15	8.86	8.80	-4	54,124	-0.01%
2021/03/16	16	8.92	36	8.90	8.90	-20	54,070	-0.04%
2021/03/15	32	8.93	100.1	8.95	8.92	-68.1	53,958	-0.13%
2021/03/12	50	8.81	12	8.86	8.85	38	54,847	0.07%
2021/03/11	245	8.89	165	8.89	8.84	80	55,422	0.14%	大買/大賣/
2021/03/10	46	8.73	24	8.75	8.76	22	53,354	0.04%
2021/03/09	23	8.53	83	8.53	8.67	-60	51,887	-0.12%
2021/03/08	2	8.32	0	0.00	8.34	2	49,699	0.00%
2021/03/05	14	8.27	0	0.00	8.26	14	49,596	0.03%
2021/03/04	33	8.29	0	0.00	8.31	33	50,366	0.07%
2021/03/03	116	8.36	15	8.37	8.36	101	50,328	0.20%	大買/鉅額交易
2021/03/02	32	8.38	31	8.32	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	42.8	8.37	81	8.39	8.44	-38.2	48,501	-0.08%
2021/02/24	25	8.35	1	8.33	8.29	24	47,987	0.05%
2021/02/23	10	8.32	2	8.36	8.34	8	47,471	0.02%
2021/02/22	54	8.32	23	8.31	8.27	31	46,961	0.07%
2021/02/19	32	8.24	16	8.28	8.24	16	46,772	0.03%
2021/02/18	0	0.00	0.9	8.32	8.32	-0.9	46,513	0.00%
2021/02/17	64	8.22	12	8.23	8.25	52	46,103	0.11%
2021/02/05	40	8.15	0	0.00	8.18	40	45,567	0.09%
2021/02/04	12	8.13	0	0.00	8.17	12	46,245	0.03%
2021/02/03	5	8.17	1	8.17	8.17	4	48,358	0.01%
2021/02/02	52	8.15	5	8.18	8.14	47	49,725	0.09%
2021/02/01	0	8.14	0	0.00	8.13	0	49,661	0.00%
2021/01/29	10	8.12	0	0.00	8.05	10	49,653	0.02%
2021/01/28	32.5	8.15	2	8.17	8.14	30.5	48,844	0.06%
2021/01/27	3	8.22	10	8.22	8.21	-7	48,340	-0.01%
2021/01/22	3.4	8.27	1	8.28	8.23	2.4	48,506	0.00%
2021/01/21	30	8.31	97	8.32	8.30	-67	48,312	-0.14%
2021/01/20	25.5	8.37	2	8.37	8.30	23.5	48,062	0.05%
2021/01/19	31	8.47	0	0.00	8.49	31	47,207	0.07%
2021/01/18	30	8.45	1	8.47	8.48	29	47,343	0.06%
2021/01/15	60.4	8.60	20	8.58	8.55	40.4	46,811	0.09%
2021/01/14	0	0.00	8	8.67	8.65	-8	46,385	-0.02%
2021/01/12	61	8.64	5	8.62	8.61	56	45,875	0.12%
2021/01/11	67	8.77	0	0.00	8.74	67	45,172	0.15%
2021/01/08	2	8.81	30	8.76	8.84	-28	44,067	-0.06%
2021/01/07	23	8.62	7	8.70	8.66	16	43,172	0.04%
2021/01/06	5	8.68	21.4	8.73	8.64	-16.4	42,593	-0.04%
2021/01/05	23	8.77	18	8.75	8.77	5	41,907	0.01%
2021/01/04	52	8.70	76	8.71	8.70	-24	41,518	-0.06%
2020/12/31	53.5	8.88	29.1	8.93	8.81	24.4	40,910	0.06%
2020/12/30	117	8.66	254	8.81	8.87	-137	39,389	-0.35%	大買/大賣/鉅額交易
2020/12/29	76	8.57	0	0.00	8.56	76	37,276	0.20%
2020/12/28	0	0.00	1	8.49	8.52	-1	37,084	0.00%
2020/12/25	13.6	8.51	0	0.00	8.52	13.6	36,953	0.04%
2020/12/24	20	8.46	0.2	8.44	8.48	19.8	36,928	0.05%
2020/12/23	0	0.00	3	8.42	8.41	-3	36,980	-0.01%
2020/12/21	16.3	8.40	21	8.40	8.49	-4.7	38,007	-0.01%
2020/12/18	23	8.45	45	8.43	8.44	-22	38,525	-0.06%
2020/12/17	30	8.46	0	0.00	8.46	30	39,326	0.08%
2020/12/16	19	8.44	0	0.00	8.44	19	39,858	0.05%
2020/12/15	1	8.37	0	0.00	8.36	1	41,017	0.00%
2020/12/14	36	8.48	0	0.00	8.46	36	41,016	0.09%
2020/12/11	55.5	8.48	0	0.00	8.46	55.5	41,826	0.13%
2020/12/10	14	8.47	40	8.48	8.46	-26	41,306	-0.06%
2020/12/09	0	0.00	110	8.58	8.56	-110	40,849	-0.27%	大賣/鉅額交易
2020/12/08	36	8.53	6	8.58	8.51	30	41,420	0.07%
2020/12/07	9	8.75	277.1	8.75	8.76	-268.1	42,219	-0.64%	大賣/鉅額交易
2020/12/04	20	8.68	1	8.66	8.66	19	41,675	0.05%
2020/12/03	8	8.61	0	0.00	8.60	8	41,313	0.02%
2020/12/02	70	8.58	2	8.58	8.61	68	41,242	0.16%
2020/12/01	10	8.60	0	0.00	8.62	10	41,250	0.02%
2020/11/30	31	8.68	0	0.00	8.59	31	41,229	0.08%
2020/11/27	6	8.69	89	8.65	8.69	-83	40,270	-0.21%
2020/11/26	13	8.63	1	8.63	8.64	12	39,930	0.03%
2020/11/25	11	8.64	5	8.63	8.63	6	40,791	0.01%
2020/11/24	0	8.65	0	0.00	8.62	0	40,685	0.00%
2020/11/23	80.7	8.60	12	8.61	8.66	68.7	40,777	0.17%
2020/11/20	0	0.00	5	8.56	8.58	-5	40,806	-0.01%
2020/11/19	0.1	8.62	0.1	8.63	8.62	0	41,862	0.00%
2020/11/18	2.3	8.64	5	8.66	8.65	-2.7	41,751	-0.01%
2020/11/17	8	8.59	4	8.61	8.63	4	41,543	0.01%
2020/11/16	13	8.62	13	8.64	8.58	0	41,672	0.00%
2020/11/13	3	8.51	5	8.57	8.53	-2	41,476	0.00%
2020/11/12	3	8.53	60	8.52	8.56	-57	41,318	-0.14%
2020/11/11	108	8.53	278	8.59	8.67	-170	40,600	-0.42%	大買/大賣/鉅額交易
2020/11/10	0	0.00	3	8.37	8.37	-3	38,459	-0.01%
2020/11/09	0	0.00	25	8.17	8.18	-25	37,173	-0.07%
2020/11/03	5	8.06	0	0.00	8.11	5	39,911	0.01%
2020/11/02	5.5	8.01	0.1	8.01	8.03	5.4	40,070	0.01%
2020/10/30	11.5	8.00	0	0.00	7.96	11.5	41,009	0.03%
2020/10/29	11	8.02	0	0.00	8.05	11	41,397	0.03%
2020/10/28	10	8.13	4.3	8.10	8.11	5.7	41,991	0.01%
2020/10/27	2	8.15	0	0.00	8.15	2	42,507	0.00%
2020/10/26	0	0.00	1	8.21	8.21	-1	42,651	0.00%
2020/10/23	0	0.00	42	8.11	8.13	-42	42,714	-0.10%
2020/10/22	0	0.00	17	8.08	8.08	-17	43,081	-0.04%
2020/10/21	11	8.06	0	0.00	8.06	11	43,421	0.03%
2020/10/20	30	8.07	0	0.00	8.10	30	43,839	0.07%
2020/10/19	11	8.06	4	8.10	8.08	7	43,921	0.02%
2020/10/16	1	8.08	10	8.08	8.04	-9	44,288	-0.02%
2020/10/15	15	8.07	0	0.00	8.05	15	44,974	0.03%
2020/10/14	12	8.14	8.1	8.13	8.14	3.9	44,857	0.01%
2020/10/12	10	8.08	0	0.00	8.10	10	45,084	0.02%
2020/10/08	5	8.13	0	0.00	8.12	5	45,387	0.01%
2020/10/07	18.7	8.15	0.1	8.16	8.13	18.6	45,508	0.04%
2020/10/06	15	8.15	10	8.18	8.20	5	45,616	0.01%
2020/10/05	24	8.07	0	0.00	8.04	24	45,516	0.05%
2020/09/30	6	8.05	0	0.00	8.04	6	45,440	0.01%
2020/09/28	36	8.00	0.2	8.01	8.01	35.8	45,734	0.08%
2020/09/25	1	7.91	0	0.00	7.89	1	46,005	0.00%
2020/09/24	94	7.91	2.1	7.92	7.85	91.9	45,733	0.20%
2020/09/23	31.1	8.04	0	0.00	8.06	31.1	44,757	0.07%
2020/09/22	17	8.15	0	0.00	8.13	17	44,048	0.04%
2020/09/21	7	8.29	3.1	8.36	8.28	3.9	43,212	0.01%
2020/09/18	5	8.40	22	8.41	8.31	-17	42,884	-0.04%
2020/09/17	5	8.40	1	8.39	8.40	4	41,655	0.01%
2020/09/16	83	8.47	5	8.46	8.47	78	41,290	0.19%
2020/09/15	14	8.62	1	8.61	8.62	13	40,289	0.03%
2020/09/14	2	8.63	10	8.64	8.63	-8	40,420	-0.02%
2020/09/11	153	8.71	10	8.71	8.62	143	40,231	0.36%	大買/鉅額交易
2020/09/10	124	8.63	59	8.62	8.65	65	39,297	0.17%	大買/
2020/09/09	13	8.33	11	8.36	8.36	2	36,884	0.01%
2020/09/08	0	0.00	16	8.46	8.45	-16	36,512	-0.04%
2020/09/04	17	8.34	1	8.34	8.38	16	38,212	0.04%
2020/09/03	5.2	8.35	10	8.45	8.40	-4.8	38,599	-0.01%
2020/09/02	1	8.32	0	0.00	8.34	1	38,812	0.00%
2020/09/01	0.1	8.36	0	0.00	8.36	0.1	39,468	0.00%
2020/08/31	26	8.44	31	8.39	8.30	-5	39,875	-0.01%
2020/08/27	41	8.37	0	0.00	8.43	41	39,883	0.10%
2020/08/26	4	8.44	0	0.00	8.46	4	40,019	0.01%
2020/08/25	7	8.50	13.1	8.51	8.51	-6.1	40,014	-0.02%
2020/08/24	10	8.26	0	0.00	8.22	10	39,721	0.03%
2020/08/21	0	0.00	13.1	8.26	8.25	-13.1	39,965	-0.03%
2020/08/20	10	8.19	0	0.00	8.18	10	40,183	0.02%
2020/08/19	10	8.40	0	0.00	8.40	10	40,685	0.02%
2020/08/18	40	8.49	0	0.00	8.46	40	40,535	0.10%
2020/08/17	40	8.48	20	8.46	8.46	20	40,805	0.05%
2020/08/14	1	8.41	1	8.43	8.41	0	40,753	0.00%
2020/08/13	40	8.41	5.1	8.43	8.43	34.9	40,902	0.09%
2020/08/12	11	8.46	21	8.48	8.44	-10	41,149	-0.02%
2020/08/11	74	8.52	0	0.00	8.50	74	41,585	0.18%
2020/08/10	24	8.51	5	8.50	8.53	19	40,997	0.05%
2020/08/07	33	8.17	25	8.18	8.15	8	39,631	0.02%
2020/08/06	5	8.25	0	0.00	8.21	5	39,490	0.01%
2020/08/05	6	8.16	0	0.00	8.16	6	39,496	0.02%
2020/08/04	13	8.50	5	8.50	8.49	8	38,821	0.02%
2020/07/31	17	8.55	3	8.52	8.51	14	37,835	0.04%
2020/07/30	0.1	8.53	0	0.00	8.54	0.1	37,501	0.00%
2020/07/29	4	8.46	23	8.50	8.44	-19	37,528	-0.05%
2020/07/28	26	8.40	1,842	8.41	8.38	-1,816	37,791	-4.81%	大賣/鉅額交易
2020/07/27	25	8.47	0.3	8.41	8.40	24.7	38,070	0.06%
2020/07/24	24.3	8.55	92	8.60	8.52	-67.7	38,291	-0.18%
2020/07/23	7	8.61	1	8.64	8.63	6	38,277	0.02%
2020/07/22	73	8.64	0	0.00	8.64	73	38,702	0.19%
2020/07/21	31	8.70	15	8.66	8.65	16	38,440	0.04%
2020/07/20	590.5	8.76	0	0.00	8.74	590.5	38,054	1.55%	大買/鉅額交易
2020/07/17	1,074	8.78	2	8.80	8.78	1,072	38,260	2.80%	大買/鉅額交易
2020/07/16	10	8.81	0	0.00	8.80	10	38,797	0.03%
2020/07/15	325	8.78	39	8.79	8.79	286	38,897	0.74%	大買/鉅額交易
2020/07/14	0	0.00	1	8.73	8.71	-1	39,185	0.00%
2020/07/13	30	8.71	11	8.72	8.70	19	39,483	0.05%
2020/07/10	15	8.64	47	8.64	8.62	-32	39,920	-0.08%
2020/07/09	0	0.00	35.1	8.81	8.78	-35.1	40,131	-0.09%
2020/07/08	0	0.00	54	8.80	8.78	-54	40,662	-0.13%
2020/07/07	0	0.00	4	8.79	8.77	-4	41,782	-0.01%
2020/07/06	0	0.00	2	8.80	8.80	-2	42,079	0.00%
2020/07/03	0	0.00	12	8.65	8.66	-12	42,010	-0.03%
2020/07/02	5	8.63	5	8.65	8.63	0	42,285	0.00%
2020/06/30	6	8.58	0	0.00	8.60	6	42,764	0.01%
2020/06/29	45	8.50	27.4	8.52	8.52	17.6	43,720	0.04%
2020/06/24	1	8.69	1	8.68	8.66	0	43,946	0.00%
2020/06/23	1	8.66	4	8.66	8.66	-3	45,132	-0.01%
2020/06/22	18	8.63	2.3	8.62	8.63	15.7	45,343	0.03%
2020/06/19	202	8.63	22	8.63	8.64	180	46,017	0.39%	大買/鉅額交易
2020/06/18	0	0.00	44	8.61	8.63	-44	46,487	-0.09%
2020/06/17	1	8.64	6	8.66	8.68	-5	47,102	-0.01%
2020/06/16	10	8.64	3	8.65	8.63	7	48,490	0.01%
2020/06/15	15	8.50	16	8.45	8.47	-1	50,976	0.00%
2020/06/12	13	8.50	5	8.50	8.53	8	51,696	0.02%
2020/06/11	50	8.77	4	8.63	8.61	46	52,254	0.09%
2020/06/10	5	9.02	103	8.99	9.01	-98	51,726	-0.19%	大賣/
2020/06/09	27	8.93	6	8.92	8.96	21	52,678	0.04%
2020/06/08	10	8.83	23	8.93	8.94	-13	53,104	-0.02%
2020/06/05	100.7	8.69	19	8.68	8.72	81.7	52,782	0.15%
2020/06/04	2	8.56	1	8.53	8.58	1	52,939	0.00%
2020/06/03	10.2	8.56	25	8.51	8.56	-14.8	53,550	-0.03%
2020/06/02	2	8.40	25	8.40	8.40	-23	53,312	-0.04%
2020/06/01	0	0.00	62	8.40	8.35	-62	53,423	-0.12%
2020/05/29	0	0.00	16.1	8.33	8.34	-16.1	53,363	-0.03%
2020/05/28	1	8.31	0	0.00	8.22	1	52,836	0.00%
2020/05/27	24	8.35	23	8.32	8.32	1	53,558	0.00%
2020/05/26	1	8.34	15	8.30	8.33	-14	54,906	-0.03%
2020/05/25	0	0.00	21.8	8.14	8.15	-21.8	55,043	-0.04%
2020/05/22	8	8.16	8	8.11	8.10	0	55,130	0.00%
2020/05/21	8.5	8.21	0	0.00	8.22	8.5	55,094	0.02%
2020/05/20	1	8.19	11	8.20	8.17	-10	55,123	-0.02%
2020/05/19	3	8.17	6	8.17	8.17	-3	55,017	-0.01%
2020/05/18	9	8.08	22	8.09	8.07	-13	54,777	-0.02%
2020/05/15	4	8.16	0	0.00	8.16	4	54,271	0.01%
2020/05/14	124	8.20	100	8.23	8.16	24	54,149	0.04%	大買/
2020/05/13	52	8.30	3	8.28	8.28	49	53,948	0.09%
2020/05/12	27	8.32	18	8.33	8.31	9	54,014	0.02%
2020/05/11	29	8.38	14	8.38	8.39	15	53,966	0.03%
2020/05/08	12	8.31	15	8.35	8.29	-3	54,135	-0.01%
2020/05/07	16	8.25	10	8.25	8.22	6	53,785	0.01%
2020/05/06	0	0.00	20	8.25	8.23	-20	53,826	-0.04%
2020/05/05	4	8.28	0	0.00	8.27	4	54,020	0.01%
2020/05/04	23	8.25	0	0.00	8.27	23	54,374	0.04%
2020/04/30	22	8.52	0	0.00	8.54	22	54,518	0.04%
2020/04/29	27	8.39	35	8.42	8.41	-8	55,001	-0.01%
2020/04/28	3	8.29	11	8.32	8.30	-8	55,026	-0.01%
2020/04/27	4	8.27	0	0.00	8.26	4	56,778	0.01%
2020/04/24	35	8.13	3	8.11	8.08	32	56,616	0.06%
2020/04/23	67	8.12	0	0.00	8.13	67	56,705	0.12%
2020/04/22	84	8.03	1	8.01	8.10	83	56,274	0.15%
2020/04/21	50	8.12	1	8.10	8.08	49	56,167	0.09%
2020/04/20	54	8.35	3	8.35	8.34	51	55,713	0.09%
2020/04/17	27	8.52	5	8.49	8.44	22	55,694	0.04%
2020/04/16	16	8.45	3	8.46	8.43	13	55,293	0.02%
2020/04/15	11	8.58	13	8.53	8.58	-2	54,873	0.00%
2020/04/14	5.6	8.35	52	8.41	8.47	-46.4	54,785	-0.08%
2020/04/13	73	8.38	32	8.51	8.33	41	54,486	0.08%
2020/04/10	30	8.37	99	8.46	8.61	-69	54,364	-0.13%
2020/04/09	39	8.04	8	8.10	8.14	31	53,841	0.06%
2020/04/08	2	7.92	41	7.77	7.90	-39	53,361	-0.07%
2020/04/07	41	7.74	1	7.72	7.77	40	53,232	0.08%
2020/04/06	5	7.64	0.5	7.68	7.66	4.5	53,024	0.01%
2020/04/01	1	7.58	0	0.00	7.64	1	53,043	0.00%
2020/03/31	52	7.84	0	0.00	7.63	52	52,685	0.10%
2020/03/30	13	7.62	0	0.00	7.81	13	51,718	0.03%
2020/03/27	133	7.93	45	8.01	7.92	88	51,806	0.17%	大買/
2020/03/26	40	7.61	55	7.61	7.66	-15	50,837	-0.03%
2020/03/25	74	7.56	62.3	7.61	7.61	11.7	51,139	0.02%
2020/03/24	1	7.40	18	7.48	7.33	-17	50,829	-0.03%
2020/03/23	15	7.03	0	0.00	7.11	15	51,186	0.03%
2020/03/20	62	7.12	72	7.22	7.34	-10	50,872	-0.02%
2020/03/19	145	6.90	132	6.82	6.72	13	50,133	0.03%	大買/大賣/
2020/03/18	28	7.61	5	7.51	7.46	23	49,635	0.05%
2020/03/17	70	7.74	11	7.73	7.71	59	49,041	0.12%
2020/03/16	8	8.06	13	8.18	8.03	-5	48,215	-0.01%
2020/03/13	22	8.09	8	8.08	8.36	14	47,606	0.03%
2020/03/12	35	8.76	2	8.88	8.69	33	46,696	0.07%
2020/03/11	1	9.05	0	0.00	9.03	1	45,734	0.00%
2020/03/10	13	9.01	135	8.93	9.00	-122	45,246	-0.27%	大賣/鉅額交易
2020/03/09	98	8.93	1	8.96	8.90	97	44,571	0.22%
2020/03/06	28.3	9.14	0	0.00	9.12	28.3	43,687	0.06%
2020/03/05	92	9.30	5	9.34	9.34	87	43,438	0.20%
2020/03/03	4	9.17	0	0.00	9.13	4	43,256	0.01%
2020/03/02	2.2	9.06	1	9.05	9.07	1.2	42,953	0.00%
2020/02/27	19.4	9.34	5	9.35	9.21	14.4	42,679	0.03%
2020/02/26	93	9.57	0	9.56	9.54	93	41,838	0.22%
2020/02/25	20	9.74	5	9.73	9.74	15	40,827	0.04%
2020/02/24	22	9.78	0	0.00	9.82	22	41,167	0.05%
2020/02/21	5	9.95	2	9.93	9.90	3	41,083	0.01%
2020/02/20	3	9.96	0	0.00	9.92	3	41,093	0.01%
2020/02/19	2	9.90	0	0.00	9.92	2	41,147	0.00%
2020/02/18	0	0.00	160	9.88	9.86	-160	41,307	-0.39%	大賣/鉅額交易
2020/02/17	1	9.88	12.6	9.86	9.86	-11.6	41,725	-0.03%
2020/02/14	0.2	9.91	0	0.00	9.91	0.2	42,029	0.00%
2020/02/13	5.2	9.98	51	9.97	9.97	-45.8	42,645	-0.11%
2020/02/12	100	9.99	10	10.00	9.98	90	43,704	0.21%
2020/02/11	3	9.98	0	0.00	9.94	3	44,485	0.01%
2020/02/07	0	0.00	10	9.78	9.78	-10	49,330	-0.02%
2020/02/06	4	9.84	5	9.85	9.89	-1	49,701	0.00%
2020/02/05	5	9.72	0	0.00	9.71	5	49,767	0.01%
2020/02/04	10.1	9.64	0	0.00	9.78	10.1	49,343	0.02%
2020/02/03	44.8	9.53	20	9.53	9.60	24.8	48,826	0.05%
2020/01/31	5	9.86	52	9.86	9.85	-47	47,899	-0.10%
2020/01/30	198	9.91	218	9.85	9.76	-20	47,538	-0.04%	大買/大賣/
2020/01/20	0	0.00	5	10.35	10.40	-5	45,491	-0.01%
2020/01/17	24	10.25	0	0.00	10.25	24	45,253	0.05%
2020/01/16	6	10.22	10.5	10.20	10.25	-4.5	45,160	-0.01%
2020/01/15	5	10.26	5	10.20	10.20	0	45,350	0.00%
2020/01/14	9	10.35	100	10.35	10.30	-91	45,566	-0.20%
2020/01/13	57	10.29	3	10.27	10.30	54	45,565	0.12%
2020/01/09	5	10.20	10	10.15	10.20	-5	45,468	-0.01%
2020/01/08	53	10.10	12	10.11	10.10	41	45,928	0.09%
2020/01/07	3	10.22	0.1	10.20	10.20	2.9	45,421	0.01%
2020/01/06	127	10.22	5	10.24	10.20	122	45,535	0.27%	大買/鉅額交易
2020/01/03	5	10.40	7	10.45	10.35	-2	45,143	0.00%
2020/01/02	0	0.00	10	10.45	10.45	-10	44,759	-0.02%
2019/12/31	2	10.40	0	0.00	10.35	2	44,636	0.00%
2019/12/30	53	10.45	9	10.45	10.45	44	44,490	0.10%
2019/12/27	0	0.00	20	10.40	10.40	-20	44,577	-0.04%
2019/12/26	20	10.45	2	10.45	10.45	18	44,578	0.04%
2019/12/25	0	0.00	1,863	10.45	10.45	-1,863	44,856	-4.15%	大賣/鉅額交易
2019/12/24	39	10.42	41	10.45	10.40	-2	45,353	0.00%
2019/12/20	2	10.55	10	10.60	10.60	-8	44,742	-0.02%
2019/12/19	3	10.55	0	0.00	10.65	3	44,643	0.01%
2019/12/18	0	0.00	71	10.65	10.60	-71	44,751	-0.16%
2019/12/17	0	0.00	26	10.48	10.55	-26	45,704	-0.06%
2019/12/16	11	10.52	92	10.57	10.50	-81	45,883	-0.18%
2019/12/13	30	10.44	113.5	10.47	10.45	-83.5	45,658	-0.18%	大賣/
2019/12/12	10	10.25	25.4	10.25	10.20	-15.4	44,329	-0.03%
2019/12/10	15	10.25	23	10.22	10.25	-8	44,275	-0.02%
2019/12/09	5	10.25	100	10.15	10.25	-95	44,819	-0.21%
2019/12/06	0	0.00	1	10.10	10.05	-1	45,728	0.00%
2019/12/05	76	10.10	0	0.00	10.10	76	47,839	0.16%
2019/12/04	5	10.10	0	0.00	10.10	5	48,174	0.01%
2019/12/02	15	10.08	2	10.03	10.10	13	48,589	0.03%
2019/11/29	157	10.14	0	0.00	10.05	157	48,683	0.32%	大買/鉅額交易
2019/11/28	15	10.20	0	0.00	10.15	15	49,167	0.03%
2019/11/27	443	10.15	7	10.15	10.20	436	50,105	0.87%	大買/鉅額交易
2019/11/26	3.2	10.25	0	0.00	10.20	3.2	50,099	0.01%
2019/11/25	205	10.02	1	10.15	10.20	204	49,465	0.41%	大買/鉅額交易
2019/11/22	5	10.05	0	0.00	10.00	5	48,784	0.01%
2019/11/21	634	10.02	0	0.00	10.00	634	48,743	1.30%	大買/鉅額交易
2019/11/20	559	10.05	2	10.10	10.05	557	48,173	1.16%	大買/鉅額交易
2019/11/19	2	10.20	0	0.00	10.15	2	47,998	0.00%
2019/11/18	1	10.15	3	10.13	10.20	-2	47,937	0.00%
2019/11/15	33	10.10	1.2	10.10	10.10	31.8	47,870	0.07%
2019/11/14	47	10.08	4.3	10.05	10.05	42.7	47,716	0.09%
2019/11/13	14	10.18	0.1	10.15	10.10	13.9	47,560	0.03%
2019/11/12	7	10.22	0	0.00	10.30	7	47,519	0.01%
2019/11/11	13	10.13	50	10.16	10.15	-37	47,159	-0.08%
2019/11/08	76	10.44	79	10.43	10.40	-3	46,243	-0.01%
2019/11/07	151	10.40	120	10.46	10.45	31	45,942	0.07%	大買/大賣/
2019/11/06	103	10.13	385.7	10.07	10.10	-282.7	42,989	-0.66%	大買/大賣/鉅額交易
2019/11/05	10	9.83	111	9.85	9.89	-101	40,587	-0.25%	大賣/鉅額交易
2019/11/04	10	9.80	9	9.79	9.80	1	40,332	0.00%
2019/11/01	0.1	9.70	2	9.64	9.70	-1.9	40,087	0.00%
2019/10/31	10	9.66	5	9.66	9.62	5	40,410	0.01%
2019/10/30	10	9.68	4	9.70	9.66	6	40,497	0.01%
2019/10/29	2	9.78	5	9.73	9.68	-3	40,567	-0.01%
2019/10/25	2	9.79	0	0.00	9.75	2	40,340	0.00%
2019/10/24	0.1	9.79	1	9.79	9.79	-0.9	40,351	0.00%
2019/10/23	0	0.00	1	9.73	9.77	-1	40,248	0.00%
2019/10/22	30	9.84	8.3	9.81	9.82	21.7	40,140	0.05%
2019/10/21	4	9.75	0	0.00	9.73	4	39,861	0.01%
2019/10/18	21	9.72	25	9.76	9.69	-4	39,841	-0.01%
2019/10/17	0	0.00	12	9.78	9.78	-12	39,595	-0.03%
2019/10/16	17	9.71	5	9.71	9.72	12	39,677	0.03%
2019/10/15	0	0.00	66	9.59	9.60	-66	40,026	-0.16%
2019/10/14	0	0.00	15.2	9.57	9.59	-15.2	40,051	-0.04%
2019/10/09	7	9.50	0	0.00	9.45	7	40,006	0.02%
2019/10/08	4	9.48	5	9.52	9.52	-1	40,003	0.00%
2019/10/07	1	9.37	0	0.00	9.38	1	39,967	0.00%
2019/10/04	120	9.34	0.6	9.37	9.34	119.4	40,660	0.29%	大買/鉅額交易
2019/10/03	49	9.33	0	0.00	9.34	49	40,819	0.12%
2019/10/02	113.6	9.42	14	9.40	9.44	99.6	40,926	0.24%	大買/
2019/10/01	0	0.00	43	9.46	9.50	-43	40,671	-0.11%
2019/09/27	56	9.48	29	9.49	9.39	27	40,549	0.07%
2019/09/25	66	9.55	6	9.59	9.55	60	40,406	0.15%
2019/09/24	47	9.59	5	9.62	9.61	42	40,807	0.10%
2019/09/23	1	9.74	7	9.76	9.71	-6	40,785	-0.01%
2019/09/20	8	9.76	0	0.00	9.68	8	41,505	0.02%
2019/09/19	40	9.68	0	0.00	9.70	40	39,672	0.10%
2019/09/18	72	9.73	5	9.79	9.76	67	39,332	0.17%
2019/09/17	21	9.79	2.1	9.77	9.67	18.9	38,792	0.05%
2019/09/16	65	9.84	2	9.84	9.82	63	38,642	0.16%
2019/09/12	7	9.86	50	9.88	9.81	-43	38,940	-0.11%
2019/09/11	57	9.83	63	9.85	9.86	-6	39,299	-0.02%
2019/09/10	63	9.89	82	9.86	9.90	-19	38,551	-0.05%
2019/09/09	65	9.75	694	9.75	9.78	-629	37,065	-1.70%	大賣/鉅額交易
2019/09/06	0	0.00	50	9.33	9.34	-50	34,995	-0.14%
2019/09/05	10	9.33	38	9.30	9.34	-28	34,806	-0.08%
2019/09/04	5	9.26	3	9.30	9.31	2	34,810	0.01%
2019/09/03	4	9.30	0	0.00	9.27	4	35,150	0.01%
2019/09/02	0.1	9.25	5	9.31	9.30	-4.9	35,213	-0.01%
2019/08/30	33	9.04	51	9.14	9.20	-18	34,698	-0.05%
2019/08/29	10	9.00	0	0.00	8.93	10	34,205	0.03%
2019/08/28	0	0.00	5	8.92	8.95	-5	34,592	-0.01%
2019/08/27	0	0.00	13	8.84	8.87	-13	35,332	-0.04%
2019/08/26	30	8.80	0	0.00	8.80	30	36,156	0.08%
2019/08/23	0.1	8.90	89.6	8.90	8.90	-89.4	36,141	-0.25%
2019/08/22	0	0.00	1	8.89	8.82	-1	36,305	0.00%
2019/08/21	5	8.83	0	0.00	8.84	5	36,780	0.01%
2019/08/20	17	8.89	0	0.00	8.88	17	36,756	0.05%
2019/08/15	20	8.87	3	8.83	8.82	17	36,536	0.05%
2019/08/14	15	9.01	35.3	9.00	8.97	-20.3	36,598	-0.06%
2019/08/13	3	8.98	20	9.03	8.97	-17	36,357	-0.05%
2019/08/12	28	9.12	94	9.10	9.12	-66	36,229	-0.18%
2019/08/08	22	8.78	0	0.00	8.80	22	35,955	0.06%
2019/08/06	171	8.61	0	0.00	8.71	171	36,895	0.46%	大買/鉅額交易
2019/08/05	32	8.80	0	0.00	8.80	32	37,103	0.09%
2019/08/02	54	8.90	0	0.00	8.87	54	37,273	0.14%
2019/08/01	11	9.00	0	0.00	8.99	11	37,937	0.03%
2019/07/31	0	0.00	17	9.08	9.04	-17	38,026	-0.04%
2019/07/30	0	0.00	5	9.14	9.11	-5	37,998	-0.01%
2019/07/26	2	9.12	0	0.00	9.11	2	38,865	0.01%
2019/07/24	6	9.13	2	9.14	9.12	4	39,296	0.01%
2019/07/23	43	9.11	0	0.00	9.11	43	39,436	0.11%
2019/07/22	15	9.18	0	0.00	9.19	15	39,560	0.04%
2019/07/19	1	9.12	0	0.00	9.11	1	39,488	0.00%
2019/07/18	0	0.00	115	9.03	9.02	-115	39,734	-0.29%	大賣/鉅額交易
2019/07/17	68	9.14	0	0.00	9.09	68	39,562	0.17%
2019/07/16	30	9.28	28	9.28	9.27	2	38,837	0.01%
2019/07/15	68	9.28	5	9.32	9.29	63	38,721	0.16%
2019/07/12	2	9.36	0	0.00	9.35	2	38,688	0.01%
2019/07/11	10	9.40	0	0.00	9.41	10	38,973	0.03%
2019/07/10	0	0.00	404	9.49	9.50	-404	39,153	-1.03%	大賣/鉅額交易
2019/07/09	10	9.47	3	9.47	9.46	7	38,911	0.02%
2019/07/08	7	9.48	91	9.52	9.52	-84	38,920	-0.22%
2019/07/05	10	9.49	726	9.50	9.50	-716	38,816	-1.84%	大賣/鉅額交易
2019/07/04	0	0.00	12	9.45	9.46	-12	39,474	-0.03%
2019/07/03	685	9.33	1.9	9.35	9.33	683.1	39,863	1.71%	大買/鉅額交易
2019/07/01	5	9.50	1,207	9.51	9.48	-1,202	40,712	-2.95%	大賣/鉅額交易
2019/06/28	0	0.00	31	9.43	9.43	-31	40,737	-0.08%
2019/06/27	0	0.00	1	9.34	9.34	-1	41,268	0.00%
2019/06/25	1,128	9.15	1	9.11	9.12	1,127	41,998	2.68%	大買/鉅額交易
2019/06/24	70	9.12	13.1	9.13	9.17	56.9	42,562	0.13%
2019/06/21	3	9.15	40.6	9.15	9.12	-37.6	43,072	-0.09%
2019/06/20	0	0.00	5	9.17	9.13	-5	43,243	-0.01%
2019/06/19	40	9.04	153	9.06	9.07	-113	43,126	-0.26%	大賣/鉅額交易
2019/06/18	0	0.00	170	8.94	8.95	-170	42,477	-0.40%	大賣/鉅額交易
2019/06/17	0	0.00	5	8.91	8.90	-5	42,618	-0.01%
2019/06/14	0	0.00	0.1	8.88	8.87	-0.1	43,228	0.00%
2019/06/13	5	8.90	0	0.00	8.89	5	43,283	0.01%
2019/06/12	30	8.88	0	0.00	8.93	30	43,972	0.07%
2019/06/11	1	8.96	25	8.97	8.99	-24	43,828	-0.05%
2019/06/10	22	8.80	125	8.83	8.84	-103	43,276	-0.24%	大賣/鉅額交易
2019/06/06	30	8.78	20	8.75	8.75	10	43,085	0.02%
2019/06/05	15	8.89	2.7	8.87	8.86	12.3	42,845	0.03%
2019/06/04	7	8.89	51.1	8.89	8.94	-44.1	42,688	-0.10%
2019/06/03	13	8.86	10	8.72	8.91	3	42,460	0.01%
2019/05/31	111	8.69	17	8.71	8.78	94	41,705	0.23%	大買/
2019/05/29	69	8.45	0	0.00	8.43	69	41,151	0.17%
2019/05/28	10	8.43	0	0.00	8.43	10	41,619	0.02%
2019/05/27	10	8.44	0	0.00	8.42	10	41,423	0.02%
2019/05/24	8	8.43	5	8.47	8.42	3	41,609	0.01%
2019/05/23	0	0.00	13	8.42	8.42	-13	41,682	-0.03%
2019/05/22	11	8.51	0	0.00	8.50	11	41,779	0.03%
2019/05/21	0	0.00	0.3	8.59	8.59	-0.3	41,880	0.00%
2019/05/20	5	8.35	0	0.00	8.38	5	41,621	0.01%
2019/05/17	1	8.33	0	0.00	8.33	1	42,092	0.00%
2019/05/16	40	8.43	0	0.00	8.36	40	43,160	0.09%
2019/05/15	15	8.48	0	0.00	8.47	15	43,263	0.03%
2019/05/14	7	8.46	31	8.46	8.47	-24	43,481	-0.06%
2019/05/13	49	8.66	7	8.64	8.61	42	43,068	0.10%
2019/05/10	30	8.86	30	8.77	8.77	0	43,133	0.00%
2019/05/09	153	8.83	3	8.92	8.81	150	43,189	0.35%	大買/鉅額交易
2019/05/07	4	8.76	0	0.00	8.75	4	42,663	0.01%
2019/05/06	50	8.76	0	0.00	8.71	50	42,695	0.12%
2019/05/03	0	0.00	15	8.86	8.89	-15	42,589	-0.04%
2019/05/02	0	0.00	2	8.83	8.82	-2	42,246	0.00%
2019/04/30	7	8.75	0	0.00	8.74	7	42,068	0.02%
2019/04/29	10	8.78	3	8.78	8.76	7	42,121	0.02%
2019/04/26	10	8.72	0	0.00	8.76	10	42,199	0.02%
2019/04/25	6	8.80	0	0.00	8.78	6	42,145	0.01%
2019/04/24	22	8.78	4	8.78	8.77	18	42,569	0.04%
2019/04/23	0	0.00	18	8.81	8.82	-18	42,842	-0.04%
2019/04/22	1	8.80	22.3	8.80	8.78	-21.3	43,796	-0.05%
2019/04/19	5	8.70	10	8.76	8.73	-5	44,228	-0.01%
2019/04/18	31	8.71	35	8.72	8.66	-4	44,281	-0.01%
2019/04/17	11	8.71	6	8.74	8.73	5	44,580	0.01%
2019/04/16	42	8.64	2	8.65	8.63	40	44,347	0.09%
2019/04/15	19	8.74	8.6	8.72	8.71	10.4	45,008	0.02%
2019/04/12	3	8.81	6	8.78	8.75	-3	46,363	-0.01%
2019/04/11	2	8.86	0	0.00	8.80	2	47,484	0.00%
2019/04/10	29	8.79	13	8.82	8.81	16	47,949	0.03%
2019/04/09	210	8.75	0	0.00	8.72	210	47,674	0.44%	大買/鉅額交易
2019/04/08	27	8.74	3	8.74	8.75	24	47,245	0.05%
2019/04/03	3	8.79	0	0.00	8.81	3	46,409	0.01%
2019/04/02	62	8.78	0	0.00	8.77	62	46,021	0.13%
2019/04/01	335	8.83	13	8.99	8.81	322	45,601	0.71%	大買/鉅額交易
2019/03/29	3	8.99	18.2	8.87	9.08	-15.2	44,443	-0.03%
2019/03/28	14	8.58	6	8.57	8.58	8	44,024	0.02%
2019/03/27	44	8.76	0.2	8.70	8.68	43.8	44,080	0.10%
2019/03/26	116	8.88	50.3	8.90	8.82	65.7	44,236	0.15%	大買/
2019/03/25	68	8.89	0	0.00	8.92	68	44,665	0.15%
2019/03/22	41	9.18	7	9.21	9.12	34	44,129	0.08%
2019/03/21	22	9.25	1	9.24	9.27	21	44,442	0.05%
2019/03/20	25	9.27	6.1	9.28	9.31	18.9	44,872	0.04%
2019/03/19	14	9.31	7	9.30	9.32	7	44,809	0.02%
2019/03/18	10	9.12	0	0.00	9.19	10	44,949	0.02%
2019/03/14	5	9.09	5	9.09	9.08	0	44,554	0.00%
2019/03/12	0	0.00	107.3	9.17	9.15	-107.3	45,199	-0.24%	大賣/鉅額交易
2019/03/11	10	9.10	0	0.00	9.11	10	45,223	0.02%
2019/03/08	62	8.98	11	9.00	9.01	51	45,444	0.11%
2019/03/07	47	9.11	20	9.10	9.08	27	45,655	0.06%
2019/03/06	0	0.00	11	9.15	9.13	-11	45,847	-0.02%
2019/03/05	5	9.13	3	9.13	9.11	2	45,903	0.00%
2019/03/04	7	9.20	0	0.00	9.20	7	45,699	0.02%
2019/02/27	5	9.16	4	9.14	9.23	1	45,536	0.00%
2019/02/25	0	0.00	4	9.23	9.23	-4	44,678	-0.01%
2019/02/22	4	9.12	15	9.15	9.18	-11	44,513	-0.02%
2019/02/19	20	9.09	1	9.11	9.11	19	43,897	0.04%
2019/02/15	94	9.11	17	9.06	9.09	77	43,231	0.18%
2019/02/14	4	8.71	1	8.77	8.80	3	42,118	0.01%
2019/02/13	0	0.00	50.7	8.69	8.69	-50.7	41,841	-0.12%
2019/02/12	1	8.65	122	8.69	8.68	-121	41,319	-0.29%	大賣/鉅額交易
2019/02/11	11	8.67	153	8.61	8.68	-142	41,393	-0.34%	大賣/鉅額交易
2019/01/30	2	8.72	0	0.00	8.69	2	40,921	0.00%
2019/01/29	2	8.61	0	0.00	8.69	2	40,541	0.01%
2019/01/28	87	8.59	0	0.00	8.60	87	39,865	0.22%
2019/01/25	46	8.55	139	8.57	8.57	-93	39,865	-0.23%	大賣/
2019/01/24	1	8.56	25	8.44	8.57	-24	39,709	-0.06%
2019/01/23	0	0.00	7.6	8.44	8.44	-7.6	40,114	-0.02%
2019/01/22	20	8.49	0	0.00	8.49	20	40,366	0.05%
2019/01/21	10	8.50	0	0.00	8.50	10	40,351	0.02%
2019/01/16	6	8.45	0	0.00	8.42	6	41,239	0.01%
2019/01/15	30	8.53	1	8.50	8.54	29	40,904	0.07%
2019/01/14	101	8.48	3	8.41	8.39	98	40,495	0.24%	大買/
2019/01/11	30	8.81	31	8.77	8.71	-1	39,928	0.00%
2019/01/10	10	8.89	17	8.89	8.91	-7	39,543	-0.02%
2019/01/09	1	8.88	11.6	8.88	8.91	-10.6	39,883	-0.03%
2019/01/08	11.9	8.94	2	8.86	8.87	9.9	39,606	0.03%
2019/01/07	5	8.71	23	8.81	8.93	-18	39,810	-0.05%
2019/01/04	58	8.40	0	0.00	8.30	58	39,561	0.15%
2019/01/03	16	8.58	2	8.56	8.56	14	40,083	0.03%
2019/01/02	14	8.81	0	0.00	8.75	14	39,012	0.04%
2018/12/28	28	8.99	0	0.00	8.97	28	38,583	0.07%
2018/12/27	8	9.10	1	9.10	9.09	7	39,255	0.02%
2018/12/26	6	9.09	0	0.00	9.01	6	39,592	0.02%
2018/12/25	3	9.09	0	0.00	9.09	3	39,660	0.01%
2018/12/24	4	9.08	0	0.00	9.23	4	40,347	0.01%
2018/12/22	21	9.06	0	0.00	9.05	21	40,702	0.05%
2018/12/21	3	8.98	0	0.00	8.97	3	41,263	0.01%
2018/12/20	56	9.08	0	0.00	9.03	56	40,396	0.14%
2018/12/19	24	9.21	10	9.12	9.16	14	40,083	0.03%
2018/12/18	2	9.36	0	0.00	9.31	2	39,485	0.01%
2018/12/14	35.8	9.60	27	9.72	9.55	8.8	40,532	0.02%
2018/12/13	36	9.72	0	0.00	9.70	36	40,882	0.09%
2018/12/12	0	0.00	3	9.74	9.77	-3	41,460	-0.01%
2018/12/11	109	9.71	47	9.74	9.71	62	42,933	0.14%	大買/
2018/12/10	14	9.90	5	9.87	9.90	9	42,595	0.02%
2018/12/07	20	10.05	0	0.00	10.00	20	42,565	0.05%
2018/12/05	20	10.25	0	0.00	10.20	20	43,058	0.05%
2018/12/04	30	10.40	10	10.45	10.40	20	43,105	0.05%
2018/12/03	1	10.50	30	10.55	10.50	-29	43,161	-0.07%
2018/11/29	0	0.00	3	10.40	10.35	-3	42,899	-0.01%
2018/11/28	0	0.00	11	10.30	10.35	-11	42,847	-0.03%
2018/11/26	31	10.20	0	0.00	10.30	31	44,674	0.07%
2018/11/22	0	0.00	1	10.25	10.20	-1	44,945	0.00%
2018/11/20	0	0.00	120	10.35	10.30	-120	45,404	-0.26%	大賣/鉅額交易
2018/11/19	0	0.00	20	10.35	10.30	-20	45,482	-0.04%
2018/11/16	9	10.30	0	0.00	10.30	9	45,615	0.02%
2018/11/14	1	10.20	0	10.35	10.35	1	46,057	0.00%
2018/11/09	3	10.30	0	0.00	10.30	3	45,701	0.01%
2018/11/08	13	10.40	0	0.00	10.40	13	45,926	0.03%
2018/11/07	3	10.23	10	10.30	10.30	-7	45,729	-0.02%
2018/11/05	6	10.10	0	0.00	10.15	6	47,635	0.01%
2018/11/02	1	10.15	0	0.00	10.20	1	47,800	0.00%
2018/10/31	1	10.10	51	10.15	10.15	-50	47,867	-0.10%
2018/10/30	2	9.94	1.3	10.11	10.15	0.7	47,039	0.00%
2018/10/29	20.4	9.73	0	0.00	9.86	20.4	46,828	0.04%
2018/10/26	30	9.69	0	0.00	9.75	30	46,915	0.06%
2018/10/25	166	9.72	124	9.77	9.81	42	46,573	0.09%	大買/大賣/
2018/10/24	87.9	10.03	48	10.01	10.00	39.9	46,282	0.09%
2018/10/23	83	10.15	207.9	10.15	10.15	-124.9	45,910	-0.27%	大賣/鉅額交易
2018/10/22	44	10.07	0.2	10.30	10.25	43.8	45,703	0.10%
2018/10/19	110	10.08	65	10.11	10.15	45	45,802	0.10%	大買/
2018/10/18	11	10.30	2.5	10.29	10.25	8.5	45,402	0.02%
2018/10/17	2	10.30	15	10.32	10.35	-13	45,649	-0.03%
2018/10/15	6.1	10.36	0	0.00	10.35	6.1	45,018	0.01%
2018/10/12	41	10.30	122	10.20	10.60	-81	44,498	-0.18%	大賣/
2018/10/11	246	10.63	28	10.55	10.45	218	43,471	0.50%	大買/鉅額交易
2018/10/09	0	0.00	0.3	11.60	11.60	-0.3	41,170	0.00%
2018/10/08	3	11.50	0	0.00	11.60	3	40,844	0.01%
2018/10/05	3	11.50	0	0.00	11.45	3	40,841	0.01%
2018/10/04	39	11.75	0	0.00	11.75	39	39,802	0.10%
2018/10/03	15	11.70	0	0.00	11.70	15	39,837	0.04%
2018/10/02	44	11.76	11	11.75	11.75	33	39,838	0.08%
2018/10/01	20	11.95	0	0.00	11.90	20	39,312	0.05%
2018/09/28	5	11.89	0	0.00	11.95	5	39,248	0.01%
2018/09/27	20	11.80	0	0.00	11.90	20	38,821	0.05%
2018/09/26	1	11.85	0	0.00	11.85	1	38,871	0.00%
2018/09/25	28	11.89	4	11.90	11.85	24	39,209	0.06%
2018/09/21	0	0.00	10	11.80	11.85	-10	39,002	-0.03%
2018/09/20	15.1	11.75	15	11.80	11.75	0.1	38,532	0.00%
2018/09/19	17.2	12.15	8	12.16	12.15	9.2	36,837	0.02%
2018/09/18	23	12.16	3	12.20	12.15	20	35,764	0.06%
2018/09/17	11	12.05	8	12.15	12.15	3	34,785	0.01%
2018/09/14	115	12.05	0	0.00	12.10	115	33,079	0.35%	大買/鉅額交易
2018/09/13	41	12.00	0	0.00	12.05	41	32,854	0.12%
2018/09/12	0	0.00	5	11.95	11.95	-5	32,799	-0.02%
2018/09/11	117	11.71	10	11.80	11.85	107	32,918	0.33%	大買/鉅額交易
2018/09/10	0	0.00	30	11.97	12.00	-30	32,176	-0.09%
2018/09/07	0	0.00	18	12.05	12.00	-18	32,194	-0.06%
2018/09/06	160.5	11.98	0	0.00	11.95	160.5	32,061	0.50%	大買/鉅額交易
2018/09/04	30	12.13	0	0.00	12.25	30	32,055	0.09%
2018/09/03	30	12.13	10	12.15	12.15	20	31,875	0.06%
2018/08/31	3	12.15	37.4	12.18	12.15	-34.4	31,735	-0.11%
2018/08/30	17	11.95	0	0.00	11.95	17	30,168	0.06%
2018/08/29	0	0.00	8	12.00	12.05	-8	30,242	-0.03%
2018/08/24	10	11.85	3	11.80	11.80	7	30,481	0.02%
2018/08/23	18	11.90	0	0.00	11.90	18	31,149	0.06%
2018/08/21	3	11.80	25	11.85	11.80	-22	32,600	-0.07%
2018/08/17	0	0.00	10	11.70	11.65	-10	32,853	-0.03%
2018/08/16	64	11.62	0	0.00	11.65	64	33,080	0.19%
2018/08/15	30	11.73	1	11.70	11.70	29	33,485	0.09%
2018/08/14	0.5	11.85	7	11.81	11.85	-6.5	33,308	-0.02%
2018/08/13	8	11.86	1	11.90	11.90	7	33,159	0.02%
2018/08/10	29	11.81	66	11.83	11.85	-37	32,601	-0.11%
2018/08/09	40	11.48	0	0.00	11.35	40	31,475	0.13%
2018/08/08	0	0.00	4	11.40	11.55	-4	31,500	-0.01%
2018/08/07	8	11.29	2.3	11.30	11.30	5.7	31,539	0.02%
2018/08/06	3.5	11.35	0	0.00	11.35	3.5	31,648	0.01%
2018/08/03	0.3	11.35	0	0.00	11.35	0.3	32,045	0.00%
2018/08/02	3.7	11.30	5	11.30	11.30	-1.3	32,770	0.00%
2018/08/01	0.1	11.40	0	0.00	11.50	0.1	32,801	0.00%
2018/07/31	0.6	11.50	0	0.00	11.60	0.6	32,935	0.00%
2018/07/30	2	11.30	10	11.25	11.30	-8	32,725	-0.02%
2018/07/23	0	0.00	5	11.60	11.65	-5	33,232	-0.02%
2018/07/20	12	11.54	0	0.00	11.50	12	33,629	0.04%
2018/07/19	0	0.00	5	11.60	11.65	-5	35,138	-0.01%
2018/07/17	4	11.50	0	0.00	11.45	4	37,714	0.01%
2018/07/13	0	0.00	5.2	11.45	11.65	-5.2	38,301	-0.01%
2018/07/12	0	0.00	62	11.30	11.30	-62	38,317	-0.16%
2018/07/11	25	11.23	0	0.00	11.25	25	38,470	0.06%
2018/07/10	5	11.55	45	11.55	11.60	-40	38,446	-0.10%
2018/07/09	0	0.00	2	11.35	11.50	-2	38,796	-0.01%
2018/07/06	2	10.90	32	11.01	11.05	-30	40,353	-0.07%
2018/07/04	5	11.14	0	0.00	11.10	5	40,848	0.01%
2018/07/03	42	11.33	0	0.00	11.20	42	40,882	0.10%
2018/07/02	2	11.73	0	0.00	11.60	2	40,346	0.00%
2018/06/22	1.1	11.80	0	0.00	11.85	1.1	43,370	0.00%
2018/06/21	0.2	11.80	0	0.00	11.80	0.2	44,035	0.00%
2018/06/20	12	11.75	1	11.80	11.75	11	45,332	0.02%
2018/06/19	1	11.85	0	0.00	11.80	1	45,401	0.00%
2018/06/14	0	0.00	1	12.00	11.95	-1	48,910	0.00%
2018/06/12	16	11.95	0.3	11.95	11.95	15.7	50,460	0.03%
2018/06/11	0	0.00	840	12.15	12.05	-840	50,923	-1.65%	大賣/鉅額交易
2018/06/08	0	12.10	6	12.15	12.20	-6	51,662	-0.01%
2018/06/07	2	12.18	8	12.15	12.15	-6	55,398	-0.01%
2018/06/06	1	12.15	0	0.00	12.20	1	55,413	0.00%
2018/05/31	4	11.91	2	12.00	12.00	2	57,423	0.00%
2018/05/30	2	11.75	0	0.00	12.00	2	57,647	0.00%
2018/05/28	13	12.03	10	12.05	12.00	3	58,851	0.01%
2018/05/25	0	0.00	6	12.10	12.05	-6	60,345	-0.01%
2018/05/24	4	11.95	0.2	12.00	12.05	3.8	63,994	0.01%
2018/05/23	842	12.00	0	0.00	12.00	842	67,302	1.25%	大買/鉅額交易
2018/05/22	1	12.10	11	12.10	12.10	-10	69,073	-0.01%
2018/05/18	10	12.10	0	0.00	12.05	10	74,078	0.01%
2018/05/15	4	12.15	275	12.25	12.10	-271	76,455	-0.35%	大賣/鉅額交易
2018/05/14	2	12.25	355	12.34	12.25	-353	76,657	-0.46%	大賣/鉅額交易
2018/05/11	4	12.31	0	0.00	12.30	4	76,486	0.01%
2018/05/10	10	12.45	2	12.45	12.35	8	76,456	0.01%
2018/05/08	0	0.00	13.5	12.20	12.30	-13.5	76,043	-0.02%
2018/05/07	284	12.15	0	0.00	12.20	284	76,149	0.37%	大買/鉅額交易
2018/05/04	352.3	12.14	0	0.00	12.15	352.3	76,184	0.46%	大買/鉅額交易
2018/05/03	1	12.15	0	0.00	12.15	1	76,250	0.00%
2018/05/02	0	0.00	24	12.10	12.15	-24	76,547	-0.03%
2018/04/30	0	0.00	4	12.01	12.15	-4	76,843	-0.01%
2018/04/27	0	0.00	5	11.95	11.95	-5	76,515	-0.01%
2018/04/26	10	11.95	0	0.00	11.90	10	76,925	0.01%
2018/04/25	6	12.03	50	12.18	12.05	-44	77,387	-0.06%
2018/04/23	0	0.00	64	12.50	12.50	-64	76,353	-0.08%
2018/04/20	2	12.05	65	12.20	12.20	-63	74,715	-0.08%
2018/04/19	0	0.00	2	12.10	12.10	-2	74,131	0.00%
2018/04/18	33	12.05	2	12.00	12.05	31	74,100	0.04%
2018/04/17	1.2	11.84	24	11.85	11.90	-22.8	74,621	-0.03%
2018/04/16	26	12.00	2	12.00	11.90	24	75,534	0.03%
2018/04/13	10	12.05	5	12.10	12.05	5	75,648	0.01%
2018/04/12	1	12.00	148	11.99	12.00	-147	76,276	-0.19%	大賣/鉅額交易
2018/04/11	1	12.15	14	12.10	12.10	-13	76,066	-0.02%
2018/04/10	0	0.00	19	11.69	11.70	-19	74,583	-0.03%
2018/04/09	136	11.50	0	0.00	11.50	136	74,250	0.18%	大買/鉅額交易
2018/04/03	3	11.35	0	0.00	11.35	3	73,735	0.00%
2018/04/02	7	11.45	1	11.65	11.45	6	73,602	0.01%
2018/03/31	6	11.55	0	0.00	11.55	6	73,438	0.01%
2018/03/30	10	11.48	12	11.38	11.50	-2	74,239	0.00%
2018/03/29	31	11.15	7	11.10	11.05	24	73,396	0.03%
2018/03/28	5	11.40	0	0.00	11.35	5	72,392	0.01%
2018/03/27	21	11.63	188	11.69	11.60	-167	72,344	-0.23%	大賣/鉅額交易
2018/03/26	167.2	11.35	2.2	11.28	11.50	165	72,679	0.23%	大買/鉅額交易
2018/03/23	7	11.35	39	11.36	11.35	-32	72,680	-0.04%
2018/03/22	16	11.55	28	11.45	11.55	-12	72,183	-0.02%
2018/03/21	5	11.85	0	0.00	11.85	5	70,772	0.01%
2018/03/20	54	11.90	15	11.81	11.80	39	70,878	0.06%
2018/03/19	42.2	12.30	66	12.30	12.25	-23.8	70,252	-0.03%
2018/03/16	4	12.50	0	0.00	12.70	4	70,388	0.01%
2018/03/15	0	0.00	4	12.35	12.30	-4	69,300	-0.01%
2018/03/14	99	12.44	18	12.50	12.40	81	69,304	0.12%
2018/03/13	10	12.64	18	12.65	12.60	-8	68,713	-0.01%
2018/03/12	84	12.55	101	12.60	12.70	-17	68,374	-0.02%	大賣/
2018/03/09	25	11.92	10	11.95	11.90	15	65,351	0.02%
2018/03/08	2	11.95	153	11.96	11.90	-151	65,839	-0.23%	大賣/鉅額交易
2018/03/07	5.1	11.90	0.2	11.80	11.85	4.9	65,748	0.01%
2018/03/06	10	11.75	46	11.80	11.85	-36	66,140	-0.05%
2018/03/05	45	11.85	10.2	11.75	11.65	34.8	65,921	0.05%
2018/03/02	11	12.05	3	11.90	12.05	8	65,370	0.01%
2018/03/01	8	12.03	5	12.00	12.20	3	65,118	0.00%
2018/02/27	13	12.10	27	12.02	12.05	-14	64,192	-0.02%
2018/02/26	39	12.04	27	12.01	12.05	12	63,188	0.02%
2018/02/23	71	12.13	16	12.30	12.05	55	62,146	0.09%
2018/02/22	213	11.58	22	11.57	11.85	191	60,587	0.32%	大買/鉅額交易
2018/02/21	36	11.26	23	11.24	11.15	13	60,252	0.02%
2018/02/12	109	11.03	87	11.05	11.05	22	60,868	0.04%	大買/
2018/02/09	13	9.96	2	10.00	10.05	11	56,880	0.02%
2018/02/08	3	10.20	0	0.00	10.15	3	56,411	0.01%
2018/02/07	0	0.00	10	10.15	10.20	-10	56,274	-0.02%
2018/02/06	57	9.73	1	9.70	9.91	56	55,621	0.10%
2018/02/05	45	10.40	0	0.00	10.50	45	53,935	0.08%
2018/01/31	0	0.00	70	10.57	10.70	-70	53,268	-0.13%
2018/01/29	0	0.00	554	10.75	10.80	-554	52,656	-1.05%	大賣/鉅額交易
2018/01/26	3	10.75	0	0.00	10.80	3	52,344	0.01%
2018/01/25	9	10.78	15	10.75	10.80	-6	52,384	-0.01%
2018/01/24	8	10.67	7	10.73	10.75	1	52,657	0.00%
2018/01/23	5	10.70	2	10.70	10.70	3	52,575	0.01%
2018/01/22	12	10.74	20	10.75	10.75	-8	52,998	-0.02%
2018/01/19	40	10.75	4	10.80	10.80	36	55,073	0.07%
2018/01/18	57	10.71	46.3	10.78	10.75	10.7	55,212	0.02%
2018/01/17	3	10.60	3	10.60	10.60	0	54,782	0.00%
2018/01/16	3	10.65	10	10.68	10.70	-7	54,349	-0.01%
2018/01/15	0	0.00	71	10.65	10.65	-71	54,272	-0.13%
2018/01/12	0	0.00	3.4	10.55	10.65	-3.4	54,075	-0.01%
2018/01/11	10	10.56	3	10.55	10.55	7	53,753	0.01%
2018/01/10	74	10.82	4.7	10.90	10.85	69.3	52,985	0.13%
2018/01/09	4	10.78	54	10.75	10.80	-50	51,787	-0.10%
2018/01/08	0	0.00	51	10.75	10.75	-51	51,388	-0.10%
2018/01/05	48	10.55	191.1	10.60	10.60	-143.1	50,317	-0.28%	大賣/鉅額交易
2018/01/04	100	10.50	101.8	10.55	10.60	-1.8	50,078	0.00%	大賣/
2018/01/03	0	0.00	45.6	10.55	10.55	-45.6	50,173	-0.09%
2018/01/02	0	0.00	4	10.50	10.50	-4	49,878	-0.01%