新光金 (2888)-永豐金-永康券商分點個股進出

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
12.00
漲跌
--
漲幅
0.00%
成交量
100,152張
產業
上市金融類股
1333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－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/09/27	10	12.00	5	12.00	12.00	5	294,446	0.00%
2024/09/26	1	11.95	8	12.01	12.00	-7	295,138	0.00%
2024/09/25	16	11.96	0	0.00	12.00	16	294,330	0.01%
2024/09/24	5.1	11.91	9.3	12.03	11.95	-4.2	292,071	0.00%
2024/09/23	25.2	11.87	208.3	11.95	11.85	-183.1	289,749	-0.06%	大賣/鉅額交易
2024/09/20	31.8	12.32	230.5	12.35	12.25	-198.7	284,208	-0.07%	大賣/鉅額交易
2024/09/19	1	12.50	55.6	12.64	12.70	-54.6	278,759	-0.02%
2024/09/18	1,949.3	12.43	2,103.4	12.34	12.30	-154.1	277,709	-0.06%	大買/大賣/鉅額交易
2024/09/16	365	13.35	389	13.39	13.35	-24	267,047	-0.01%	大買/大賣/
2024/09/13	24	13.36	34.5	13.33	13.40	-10.5	267,474	0.00%
2024/09/12	645.4	13.33	668.6	13.36	13.30	-23.2	267,123	-0.01%	大買/大賣/
2024/09/11	219	13.36	372.3	13.37	13.50	-153.3	261,475	-0.06%	大買/大賣/鉅額交易
2024/09/10	130	13.05	135.3	13.00	13.00	-5.3	254,130	0.00%	大買/大賣/
2024/09/09	43	12.98	92	12.92	13.10	-49	253,586	-0.02%
2024/09/06	15	12.93	8.2	12.89	12.95	6.8	251,830	0.00%
2024/09/05	22	13.05	44.9	13.06	12.95	-22.9	250,336	-0.01%
2024/09/04	19.1	12.88	119	12.83	12.80	-99.9	247,921	-0.04%	大賣/
2024/09/03	22	12.95	85	12.99	12.95	-63	243,251	-0.03%
2024/09/02	397	12.90	504.4	12.95	12.95	-107.4	240,602	-0.04%	大買/大賣/鉅額交易
2024/08/30	9.2	12.90	34	12.91	12.90	-24.8	242,022	-0.01%
2024/08/29	116	12.90	270	12.97	13.00	-154	244,803	-0.06%	大買/大賣/鉅額交易
2024/08/28	274	13.01	105.5	12.97	13.00	168.5	247,574	0.07%	大買/大賣/鉅額交易
2024/08/27	353.5	12.85	398	12.89	12.90	-44.5	243,094	-0.02%	大買/大賣/
2024/08/26	956.1	13.15	1,044.7	13.06	13.00	-88.6	235,655	-0.04%	大買/大賣/
2024/08/23	451.6	12.24	1,022.6	11.95	12.45	-571.1	210,988	-0.27%	大買/大賣/鉅額交易
2024/08/21	292	12.35	159	12.41	12.45	133	190,283	0.07%	大買/大賣/鉅額交易
2024/08/20	813.2	11.65	245.9	11.35	11.80	567.2	174,213	0.33%	大買/大賣/鉅額交易
2024/08/19	67.1	11.13	58.1	11.08	11.10	9.1	163,049	0.01%
2024/08/16	21.7	10.83	16	10.82	10.85	5.7	158,972	0.00%
2024/08/15	1	10.70	3	10.75	10.75	-2	156,658	0.00%
2024/08/14	11.3	10.70	11	10.70	10.70	0.3	155,819	0.00%
2024/08/13	86	10.68	6.1	10.70	10.70	79.9	154,151	0.05%
2024/08/12	9.2	10.60	78.4	10.56	10.65	-69.3	153,040	-0.05%
2024/08/09	12.1	10.63	2	10.55	10.55	10.1	148,916	0.01%
2024/08/08	12.3	10.34	6	10.25	10.30	6.3	147,941	0.00%
2024/08/07	4	10.49	9	10.29	10.45	-5	147,577	0.00%
2024/08/06	4.3	10.17	4	10.40	10.20	0.2	147,643	0.00%
2024/08/05	25	10.41	16	10.45	10.15	9	145,686	0.01%
2024/08/02	11.1	10.79	61	10.88	11.00	-50	142,209	-0.04%
2024/08/01	9	10.83	23	10.85	10.95	-14	140,593	-0.01%
2024/07/31	6	10.85	20	10.83	10.85	-14	141,850	-0.01%
2024/07/30	9.1	10.58	18.4	10.65	10.75	-9.3	141,688	-0.01%
2024/07/29	17.1	10.71	1.4	10.75	10.65	15.7	140,681	0.01%
2024/07/26	25.5	10.56	17	10.69	10.70	8.5	139,497	0.01%
2024/07/23	31.1	10.78	18.1	10.79	10.80	13.1	139,545	0.01%
2024/07/22	21	10.48	16	10.56	10.50	5	137,585	0.00%
2024/07/19	87.5	10.88	78	10.89	10.85	9.5	134,224	0.01%
2024/07/18	257	11.34	12.4	11.26	11.25	244.6	131,405	0.19%	大買/鉅額交易
2024/07/17	24.5	11.47	20	11.49	11.45	4.5	128,990	0.00%
2024/07/16	30	11.41	65.3	11.43	11.45	-35.3	127,568	-0.03%
2024/07/15	40.7	11.85	223.2	11.75	11.75	-182.6	123,689	-0.15%	大賣/鉅額交易
2024/07/12	301.3	11.98	55	11.97	11.95	246.3	120,341	0.20%	大買/鉅額交易
2024/07/11	71.9	11.91	746	11.80	11.80	-674.2	115,513	-0.58%	大賣/鉅額交易
2024/07/10	318	11.64	4,370	11.89	11.85	-4,052	110,322	-3.67%	大買/大賣/鉅額交易
2024/07/09	672	11.01	95.1	11.07	11.00	577	100,892	0.57%	大買/鉅額交易
2024/07/08	52	10.10	22.7	10.15	10.20	29.3	92,744	0.03%
2024/07/05	1,308	10.05	1,360	10.09	10.15	-52	91,158	-0.06%	大買/大賣/
2024/07/04	35	10.46	51	10.40	10.40	-16	89,272	-0.02%
2024/07/03	15	10.28	38.8	10.23	10.40	-23.8	88,204	-0.03%
2024/07/02	38	10.05	29.6	10.00	10.10	8.4	85,674	0.01%
2024/07/01	102	9.96	79	9.98	9.96	23	82,921	0.03%	大買/
2024/06/28	3	9.65	30	9.79	9.84	-27	81,013	-0.03%
2024/06/27	6	9.61	3	9.62	9.62	3	79,424	0.00%
2024/06/26	16	9.75	63	9.73	9.67	-47	79,007	-0.06%
2024/06/25	16	9.78	11	9.76	9.80	5	78,661	0.01%
2024/06/24	35	9.82	0	0.00	9.80	35	78,015	0.04%
2024/06/21	9	9.85	137	9.88	9.82	-128	77,000	-0.17%	大賣/鉅額交易
2024/06/20	20.2	9.71	2	9.76	9.65	18.2	73,537	0.02%
2024/06/19	4.2	9.72	29	9.74	9.71	-24.8	72,838	-0.03%
2024/06/18	506.2	9.37	534.4	9.41	9.65	-28.2	71,503	-0.04%	大買/大賣/
2024/06/17	11	9.42	13	9.37	9.42	-2	70,419	0.00%
2024/06/14	15	9.31	4.7	9.32	9.43	10.3	70,165	0.01%
2024/06/13	203	9.34	176.2	9.29	9.28	26.8	69,784	0.04%	大買/大賣/
2024/06/12	187	9.35	169	9.38	9.42	18	69,158	0.03%	大買/大賣/
2024/06/11	8.1	9.62	0	0.00	9.60	8.1	67,568	0.01%
2024/06/07	21.3	9.87	83.7	9.84	9.73	-62.3	65,938	-0.09%
2024/06/06	0	0.00	2	9.37	9.38	-2	62,407	0.00%
2024/06/05	24	9.38	15	9.35	9.28	9	61,846	0.01%
2024/06/04	54.6	9.54	10	9.42	9.35	44.6	61,221	0.07%
2024/06/03	13.2	9.71	79.6	9.71	9.92	-66.3	58,058	-0.11%
2024/05/31	42.1	9.46	284.9	9.42	9.45	-242.8	53,299	-0.46%	大賣/鉅額交易
2024/05/30	7	8.95	3	8.94	8.94	4	48,276	0.01%
2024/05/29	1	8.95	14	9.09	8.99	-13	48,106	-0.03%
2024/05/28	0	0.00	15	9.00	9.00	-15	46,982	-0.03%
2024/05/24	0.1	8.78	0	0.00	8.78	0.1	47,005	0.00%
2024/05/23	5.4	8.81	0	0.00	8.81	5.4	46,982	0.01%
2024/05/22	4	8.97	0	0.00	8.95	4	46,707	0.01%
2024/05/21	5	8.89	4	8.90	8.92	1	46,506	0.00%
2024/05/20	0	0.00	13	9.07	9.04	-13	46,029	-0.03%
2024/05/17	0	0.00	101	9.02	9.03	-101	45,859	-0.22%	大賣/鉅額交易
2024/05/16	6	9.04	10	9.03	9.05	-4	45,805	-0.01%
2024/05/15	4	9.03	6.3	8.98	9.03	-2.3	45,680	-0.01%
2024/05/14	0	0.00	20	8.91	8.93	-20	45,203	-0.04%
2024/05/13	3.1	8.99	4	8.98	8.99	-0.9	44,780	0.00%
2024/05/10	2	9.04	79	9.03	9.07	-77	44,245	-0.17%
2024/05/09	13	9.04	208	9.05	8.86	-195	43,059	-0.45%	大賣/鉅額交易
2024/05/08	0	0.00	2.1	8.84	8.93	-2.1	41,563	-0.01%
2024/05/07	2	8.88	0	0.00	8.84	2	41,016	0.00%
2024/05/06	5.5	9.00	79	8.99	8.95	-73.5	40,372	-0.18%
2024/05/03	22	8.66	16	8.71	8.66	6	37,880	0.02%
2024/04/30	13.2	8.67	11	8.65	8.63	2.2	36,501	0.01%
2024/04/29	10	8.63	85	8.58	8.76	-75	35,706	-0.21%
2024/04/26	0	0.00	18	8.35	8.35	-18	33,592	-0.05%
2024/04/25	1	8.29	0	0.00	8.35	1	33,729	0.00%
2024/04/24	10	8.38	15.6	8.40	8.39	-5.6	34,132	-0.02%
2024/04/23	5.3	8.36	4.5	8.34	8.37	0.8	34,449	0.00%
2024/04/22	1	8.23	25	8.24	8.26	-24	34,525	-0.07%
2024/04/19	61.1	8.07	27	8.08	8.07	34.1	34,855	0.10%
2024/04/18	0	0.00	8	8.19	8.22	-8	34,799	-0.02%
2024/04/17	1	8.08	1	8.11	8.12	0	34,774	0.00%
2024/04/16	29	8.08	0	0.00	8.05	29	34,753	0.08%
2024/04/15	11	8.19	0	0.00	8.19	11	34,260	0.03%
2024/04/12	9	8.27	0	8.31	8.26	9	34,176	0.03%
2024/04/11	26	8.37	13	8.37	8.36	13	33,823	0.04%
2024/04/10	515.1	8.37	553.8	8.42	8.39	-38.7	33,514	-0.12%	大買/大賣/
2024/04/09	202	8.12	245.7	8.16	8.16	-43.7	32,367	-0.13%	大買/大賣/
2024/04/08	0	0.00	38	8.03	8.03	-38	31,914	-0.12%
2024/04/03	12	8.04	0	0.00	8.03	12	31,801	0.04%
2024/04/02	11	8.08	0	0.00	8.07	11	31,732	0.03%
2024/04/01	10.2	8.10	8	8.14	8.12	2.2	31,792	0.01%
2024/03/29	12	8.10	0	0.00	8.07	12	31,883	0.04%
2024/03/28	14.5	8.07	0	0.00	8.06	14.5	31,804	0.05%
2024/03/27	5	8.11	0	0.00	8.12	5	31,321	0.02%
2024/03/26	22.5	8.12	0	0.00	8.08	22.5	31,237	0.07%
2024/03/25	1	8.08	0	0.00	8.08	1	31,263	0.00%
2024/03/22	2	8.11	0	0.00	8.13	2	31,364	0.01%
2024/03/21	62.5	8.16	22	8.15	8.17	40.5	31,149	0.13%
2024/03/20	20.5	8.06	0	0.00	8.03	20.5	31,175	0.07%
2024/03/19	28.6	8.13	0	0.00	8.12	28.6	30,743	0.09%
2024/03/18	8	8.24	0	0.00	8.25	8	30,096	0.03%
2024/03/15	8	8.32	1	8.32	8.38	7	29,970	0.02%
2024/03/14	23	8.40	0	0.00	8.42	23	30,030	0.08%
2024/03/13	1	8.32	17	8.32	8.31	-16	29,746	-0.05%
2024/03/12	48	8.29	10	8.28	8.31	38	29,552	0.13%
2024/03/11	7	8.22	0.7	8.22	8.25	6.3	29,530	0.02%
2024/03/08	17	8.21	93	8.24	8.18	-76	29,363	-0.26%
2024/03/07	0	8.15	3	8.13	8.12	-3	28,848	-0.01%
2024/03/06	12	8.17	62.5	8.16	8.20	-50.5	28,842	-0.18%
2024/03/05	118	8.11	14.1	8.10	8.10	103.9	28,944	0.36%	大買/鉅額交易
2024/03/04	16.4	8.19	5	8.18	8.18	11.4	28,494	0.04%
2024/03/01	26.1	8.25	8	8.30	8.22	18.1	28,151	0.06%
2024/02/29	1.3	8.24	3	8.25	8.29	-1.7	28,403	-0.01%
2024/02/27	10.1	8.24	6	8.28	8.25	4.1	28,829	0.01%
2024/02/26	9	8.31	31.7	8.33	8.31	-22.7	28,398	-0.08%
2024/02/23	9.2	8.35	3	8.35	8.33	6.2	28,338	0.02%
2024/02/22	0.5	8.36	3.1	8.41	8.41	-2.6	28,649	-0.01%
2024/02/20	7	8.40	1	8.41	8.41	6	28,700	0.02%
2024/02/19	3	8.43	58	8.47	8.47	-55	28,765	-0.19%
2024/02/16	55.3	8.31	1	8.31	8.30	54.3	28,875	0.19%
2024/02/15	77	8.36	0	8.38	8.33	77	28,432	0.27%
2024/02/05	0.3	8.43	0	8.42	8.41	0.3	28,268	0.00%
2024/02/02	7.2	8.44	18	8.43	8.45	-10.8	28,107	-0.04%
2024/01/31	83.2	8.47	3	8.42	8.40	80.2	27,929	0.29%
2024/01/30	2	8.53	16	8.52	8.52	-14	27,756	-0.05%
2024/01/29	0	0.00	8	8.65	8.65	-8	27,732	-0.03%
2024/01/26	0	0.00	8	8.58	8.62	-8	27,779	-0.03%
2024/01/25	0	0.00	8	8.57	8.57	-8	27,779	-0.03%
2024/01/23	1	8.49	1	8.51	8.51	0	27,508	0.00%
2024/01/22	22.3	8.39	13	8.46	8.46	9.3	27,603	0.03%
2024/01/19	3	8.31	8	8.41	8.42	-5	27,456	-0.02%
2024/01/18	363.3	8.37	351	8.39	8.35	12.3	27,164	0.05%	大買/大賣/
2024/01/17	24	8.49	0	0.00	8.45	24	26,562	0.09%
2024/01/16	168	8.62	4	8.62	8.60	164	25,617	0.64%	大買/鉅額交易
2024/01/15	414	8.73	303.6	8.75	8.75	110.4	25,075	0.44%	大買/大賣/鉅額交易
2024/01/12	6.2	8.86	11	8.91	8.92	-4.8	25,042	-0.02%
2024/01/11	9	8.86	19	8.85	8.83	-10	24,611	-0.04%
2024/01/10	21	8.77	4	8.72	8.72	17	24,524	0.07%
2024/01/09	0.4	8.81	2	8.81	8.72	-1.7	24,463	-0.01%
2024/01/08	2	8.82	12	8.86	8.81	-10	24,350	-0.04%
2024/01/05	1	8.76	6	8.76	8.75	-5	24,187	-0.02%
2024/01/04	2	8.74	10	8.73	8.71	-8	24,636	-0.03%
2024/01/03	12	8.74	0	0.00	8.74	12	24,902	0.05%
2024/01/02	0	0.00	20	8.81	8.84	-20	24,558	-0.08%
2023/12/29	3	8.84	0.3	8.83	8.85	2.7	24,755	0.01%
2023/12/28	7	8.87	20	8.86	8.88	-13	25,290	-0.05%
2023/12/27	1	8.85	27	8.81	8.87	-26	25,500	-0.10%
2023/12/26	0	0.00	0.1	8.82	8.77	-0.1	25,423	0.00%
2023/12/25	2	8.69	1	8.70	8.69	1	25,339	0.00%
2023/12/22	12	8.71	4	8.70	8.69	8	25,432	0.03%
2023/12/21	1.5	8.70	0	0.00	8.70	1.5	25,525	0.01%
2023/12/20	12	8.68	0	0.00	8.69	12	25,506	0.05%
2023/12/19	33.1	8.75	30	8.70	8.68	3.1	25,529	0.01%
2023/12/18	4	8.76	0	0.00	8.77	4	25,942	0.02%
2023/12/15	0	0.00	42	8.85	8.83	-42	26,174	-0.16%
2023/12/14	3	8.79	0.1	8.78	8.78	2.9	25,982	0.01%
2023/12/13	9	8.66	4	8.68	8.66	5	25,700	0.02%
2023/12/12	4.4	8.65	2	8.65	8.68	2.4	26,086	0.01%
2023/12/11	591	8.63	439	8.75	8.71	152	26,011	0.58%	大買/大賣/鉅額交易
2023/12/08	15	8.81	128	8.83	8.84	-113	25,361	-0.45%	大賣/鉅額交易
2023/12/07	1	8.85	3	8.84	8.83	-2	25,319	-0.01%
2023/12/06	11.1	8.88	0	0.00	8.86	11.1	25,853	0.04%
2023/12/05	45	8.87	0	0.00	8.88	45	25,961	0.17%
2023/12/04	11	8.95	0	0.00	8.95	11	25,904	0.04%
2023/12/01	23.1	8.93	1	8.99	8.94	22.1	26,188	0.08%
2023/11/30	10	9.01	1	9.01	9.01	9	25,964	0.03%
2023/11/29	1.1	9.01	0	0.00	9.02	1.1	25,800	0.00%
2023/11/28	2	9.03	1	9.06	9.05	1	26,005	0.00%
2023/11/27	1	9.13	1	9.03	9.03	0	26,276	0.00%
2023/11/24	191.1	9.10	71	9.12	9.09	120.1	26,208	0.46%	大買/鉅額交易
2023/11/23	1	9.02	0	0.00	9.04	1	25,719	0.00%
2023/11/22	11.2	9.01	0	0.00	9.04	11.2	26,193	0.04%
2023/11/21	0	0.00	5	9.10	9.10	-5	26,275	-0.02%
2023/11/20	5	9.03	0	0.00	9.06	5	25,938	0.02%
2023/11/17	4	9.05	22	9.06	9.05	-18	25,940	-0.07%
2023/11/16	0	0.00	6	9.04	9.07	-6	25,964	-0.02%
2023/11/15	21	8.97	5.8	8.96	9.00	15.2	25,988	0.06%
2023/11/14	3	8.87	0	0.00	8.85	3	26,016	0.01%
2023/11/13	3	8.81	0	0.00	8.85	3	26,364	0.01%
2023/11/10	0.1	8.93	0	0.00	8.92	0.1	26,559	0.00%
2023/11/09	1	8.94	0	0.00	8.96	1	26,990	0.00%
2023/11/08	0	0.00	10	8.97	8.97	-10	28,272	-0.04%
2023/11/07	2	8.98	1	8.96	8.95	1	29,178	0.00%
2023/11/06	0	0.00	1	9.08	9.03	-1	31,346	0.00%
2023/11/03	2	8.96	10	8.96	8.98	-8	31,535	-0.03%
2023/11/02	1	8.83	0	0.00	8.82	1	31,883	0.00%
2023/11/01	0	0.00	1	8.72	8.75	-1	32,227	0.00%
2023/10/31	2	8.70	0	0.00	8.69	2	33,107	0.01%
2023/10/30	9	8.73	2.1	8.70	8.70	6.9	34,386	0.02%
2023/10/27	1	8.81	3	8.78	8.78	-2	35,554	-0.01%
2023/10/26	3	8.80	0	0.00	8.78	3	37,735	0.01%
2023/10/24	0	0.00	1	8.87	8.87	-1	42,041	0.00%
2023/10/23	1	8.79	0	0.00	8.80	1	44,201	0.00%
2023/10/20	27	8.81	3	8.85	8.80	24	44,813	0.05%
2023/10/19	4	8.96	0	0.00	8.97	4	44,338	0.01%
2023/10/18	11	9.00	0	0.00	8.99	11	44,367	0.02%
2023/10/17	6	9.08	4	9.02	9.00	2	44,485	0.00%
2023/10/16	1	9.06	8	9.07	9.07	-7	44,925	-0.02%
2023/10/13	2	9.11	0	0.00	9.12	2	45,765	0.00%
2023/10/12	28	9.18	1	9.19	9.20	27	47,303	0.06%
2023/10/11	0	0.00	28	9.16	9.16	-28	47,512	-0.06%
2023/10/06	0	0.00	2	9.05	9.05	-2	47,522	0.00%
2023/10/05	110	9.02	0	0.00	9.00	110	47,913	0.23%	大買/鉅額交易
2023/10/04	11	8.97	1	8.95	8.94	10	48,230	0.02%
2023/10/03	11.1	9.10	3	9.10	9.07	8.1	47,944	0.02%
2023/10/02	13.1	9.20	2	9.19	9.19	11.1	48,083	0.02%
2023/09/25	2	9.25	3	9.28	9.27	-1	49,304	0.00%
2023/09/22	1.1	9.25	4	9.22	9.25	-2.9	49,866	-0.01%
2023/09/21	5	9.29	1	9.30	9.28	4	50,284	0.01%
2023/09/20	0.1	9.48	0	0.00	9.41	0.1	50,170	0.00%
2023/09/19	2	9.53	6	9.54	9.52	-4	50,234	-0.01%
2023/09/18	1	9.46	8	9.50	9.52	-7	50,495	-0.01%
2023/09/15	1	9.47	0	0.00	9.52	1	50,797	0.00%
2023/09/14	0	0.00	300	9.47	9.49	-300	50,748	-0.59%	大賣/鉅額交易
2023/09/13	1	9.44	0	0.00	9.44	1	51,160	0.00%
2023/09/12	0	0.00	13	9.40	9.44	-13	53,059	-0.02%
2023/09/11	17	9.37	86	9.44	9.38	-69	53,998	-0.13%
2023/09/08	86	9.56	19	9.51	9.56	67	54,350	0.12%
2023/09/07	1	9.48	0	0.00	9.46	1	55,842	0.00%
2023/09/06	1	9.50	1	9.53	9.46	0	59,662	0.00%
2023/09/05	10	9.60	13	9.58	9.60	-3	60,914	0.00%
2023/09/04	0	0.00	26	9.59	9.60	-26	62,127	-0.04%
2023/09/01	0	0.00	217	9.56	9.57	-217	63,673	-0.34%	大賣/鉅額交易
2023/08/31	1	9.47	212	9.49	9.47	-211	65,101	-0.32%	大賣/鉅額交易
2023/08/30	2	9.55	3	9.56	9.55	-1	69,257	0.00%
2023/08/29	25	9.51	3	9.51	9.53	22	69,360	0.03%
2023/08/28	6	9.44	3	9.36	9.43	3	69,678	0.00%
2023/08/25	1	9.39	8	9.37	9.35	-7	70,055	-0.01%
2023/08/24	1	9.30	0	0.00	9.32	1	70,218	0.00%
2023/08/23	11	9.33	0	0.00	9.31	11	70,627	0.02%
2023/08/22	3	9.34	19	9.33	9.33	-16	70,944	-0.02%
2023/08/21	5	9.34	31	9.34	9.35	-26	71,026	-0.04%
2023/08/18	3	9.33	8	9.40	9.39	-5	71,123	-0.01%
2023/08/17	218	9.21	12	9.27	9.26	206	71,026	0.29%	大買/鉅額交易
2023/08/16	28	9.31	73	9.30	9.31	-45	70,980	-0.06%
2023/08/15	0.1	9.30	0	0.00	9.29	0.1	71,147	0.00%
2023/08/14	220.1	9.40	20	9.45	9.32	200.1	72,074	0.28%	大買/鉅額交易
2023/08/11	180	9.68	73	9.87	9.64	107	71,384	0.15%	大買/鉅額交易
2023/08/10	219.1	9.83	76	9.83	9.81	143.1	70,839	0.20%	大買/鉅額交易
2023/08/09	1	9.70	11	9.74	9.71	-10	68,931	-0.01%
2023/08/08	2	9.70	0	0.00	9.70	2	69,377	0.00%
2023/08/07	1.1	9.74	0	0.00	9.73	1.1	68,940	0.00%
2023/08/04	3	9.59	28	9.70	9.69	-25	68,644	-0.04%
2023/08/02	28.4	9.67	2	9.74	9.64	26.4	68,067	0.04%
2023/08/01	51.1	9.78	138	9.78	9.83	-87	66,801	-0.13%	大賣/
2023/07/31	28	9.72	47.1	9.85	9.63	-19.1	65,437	-0.03%
2023/07/28	13	9.55	86	9.64	9.58	-73	63,414	-0.12%
2023/07/27	140	9.72	97	9.59	9.73	43	61,937	0.07%	大買/
2023/07/26	13	9.35	71	9.36	9.38	-58	59,018	-0.10%
2023/07/25	6	9.10	13	9.15	9.18	-7	56,996	-0.01%
2023/07/24	2	9.10	0	0.00	9.12	2	56,308	0.00%
2023/07/21	2	9.13	18	9.14	9.14	-16	56,098	-0.03%
2023/07/20	1	9.13	0.1	9.15	9.18	0.9	55,951	0.00%
2023/07/19	1	9.15	19	9.14	9.10	-18	55,568	-0.03%
2023/07/18	26.1	9.21	23	9.21	9.12	3.1	55,284	0.01%
2023/07/17	59	9.23	82	9.21	9.21	-23	54,482	-0.04%
2023/07/14	6	8.95	7	8.99	9.03	-1	53,020	0.00%
2023/07/13	7	8.96	22	8.96	8.92	-15	52,451	-0.03%
2023/07/11	15	8.87	33	8.89	8.92	-18	52,131	-0.03%
2023/07/10	5	8.62	20	8.77	8.71	-15	51,918	-0.03%
2023/07/07	8	8.67	25	8.64	8.62	-17	51,592	-0.03%
2023/07/06	2	8.77	104	8.78	8.76	-102	51,112	-0.20%	大賣/鉅額交易
2023/07/05	19	8.84	0	0.00	8.86	19	50,605	0.04%
2023/07/04	112	8.84	7	8.86	8.83	105	50,398	0.21%	大買/鉅額交易
2023/07/03	23	8.94	0	0.00	8.93	23	49,860	0.05%
2023/06/30	27	8.91	14	8.94	8.90	13	49,957	0.03%
2023/06/29	13	8.97	2	8.98	8.96	11	49,752	0.02%
2023/06/28	55	9.01	58	9.01	9.00	-3	49,584	-0.01%
2023/06/27	5	9.00	3	9.02	9.00	2	49,266	0.00%
2023/06/26	4	9.04	4	9.07	9.03	0	49,108	0.00%
2023/06/21	0	0.00	10	9.01	9.01	-10	48,729	-0.02%
2023/06/20	35.1	9.01	24	9.03	9.01	11.1	48,524	0.02%
2023/06/19	75	9.03	24	9.02	9.01	51	48,293	0.11%
2023/06/16	56.8	8.87	13	9.04	9.04	43.8	48,090	0.09%
2023/06/15	18	8.99	10	9.01	8.98	8	46,600	0.02%
2023/06/14	28	9.03	35	9.03	9.04	-7	46,331	-0.02%
2023/06/13	216	9.13	144	9.25	9.10	72	46,407	0.16%	大買/大賣/
2023/06/12	115.1	9.30	98	9.28	9.29	17.1	45,455	0.04%	大買/
2023/06/09	32	8.99	44	9.07	8.96	-12	42,198	-0.03%
2023/06/08	47	9.11	36	9.22	9.11	11	41,306	0.03%
2023/06/07	6	9.22	67.3	9.13	9.22	-61.3	40,824	-0.15%
2023/06/06	67	9.06	33	9.19	9.03	34	39,210	0.09%
2023/06/05	59	9.03	162	9.09	9.14	-103	37,597	-0.27%	大賣/鉅額交易
2023/06/02	2	8.52	3	8.54	8.55	-1	33,128	0.00%
2023/06/01	1	8.50	0.5	8.51	8.50	0.5	32,895	0.00%
2023/05/31	0	0.00	6	8.64	8.62	-6	32,302	-0.02%
2023/05/30	3	8.59	5	8.61	8.58	-2	31,563	-0.01%
2023/05/29	0	0.00	22	8.57	8.63	-22	31,641	-0.07%
2023/05/26	1	8.46	0	0.00	8.42	1	31,467	0.00%
2023/05/25	11	8.46	0	0.00	8.45	11	31,133	0.04%
2023/05/24	10	8.49	0.4	8.56	8.56	9.6	30,982	0.03%
2023/05/23	2	8.64	1	8.65	8.60	1	30,593	0.00%
2023/05/22	8	8.64	1	8.66	8.67	7	30,436	0.02%
2023/05/19	3	8.64	2	8.64	8.66	1	30,099	0.00%
2023/05/18	15	8.64	41.1	8.60	8.65	-26.1	29,542	-0.09%
2023/05/17	0	0.00	27.1	8.49	8.50	-27.1	28,265	-0.10%
2023/05/16	0	0.00	5	8.38	8.39	-5	27,703	-0.02%
2023/05/15	2	8.20	0.3	8.25	8.25	1.7	27,519	0.01%
2023/05/12	22	8.20	3	8.21	8.20	19	27,545	0.07%
2023/05/11	1	8.45	0	0.00	8.47	1	26,682	0.00%
2023/05/10	1	8.50	2	8.50	8.52	-1	26,708	0.00%
2023/05/09	1	8.47	18	8.49	8.52	-17	26,853	-0.06%
2023/05/08	1	8.44	7	8.41	8.42	-6	26,776	-0.02%
2023/05/05	0	0.00	29	8.42	8.44	-29	27,063	-0.11%
2023/05/04	4.1	8.40	0	0.00	8.42	4.1	27,504	0.01%
2023/05/03	0	0.00	4	8.42	8.42	-4	27,612	-0.01%
2023/05/02	9	8.37	13.2	8.41	8.44	-4.2	27,956	-0.01%
2023/04/28	19.2	8.35	1	8.35	8.38	18.2	28,512	0.06%
2023/04/26	0.1	8.37	10	8.34	8.39	-9.9	28,737	-0.03%
2023/04/25	1	8.40	0	0.00	8.40	1	28,834	0.00%
2023/04/21	2	8.40	0	0.00	8.38	2	29,386	0.01%
2023/04/20	12	8.44	3	8.44	8.46	9	29,297	0.03%
2023/04/19	10.1	8.52	7	8.51	8.49	3.1	29,639	0.01%
2023/04/18	7.5	8.53	0	0.00	8.52	7.5	29,505	0.03%
2023/04/17	1	8.57	0	0.00	8.57	1	29,678	0.00%
2023/04/13	504.1	8.52	499	8.47	8.50	5.1	29,317	0.02%	大買/大賣/
2023/04/12	1	8.56	0	0.00	8.53	1	29,243	0.00%
2023/04/11	3	8.54	0	0.00	8.56	3	29,337	0.01%
2023/04/10	1	8.52	10	8.52	8.52	-9	29,307	-0.03%
2023/04/07	2	8.49	6	8.50	8.50	-4	29,289	-0.01%
2023/04/06	0	8.45	2.5	8.46	8.46	-2.5	29,034	-0.01%
2023/03/30	0.1	8.44	0	0.00	8.43	0.1	28,565	0.00%
2023/03/29	1	8.42	25	8.41	8.42	-24	28,231	-0.09%
2023/03/28	6	8.31	6	8.31	8.30	0	27,893	0.00%
2023/03/27	1	8.26	0	0.00	8.27	1	27,939	0.00%
2023/03/24	10	8.30	0	0.00	8.30	10	28,113	0.04%
2023/03/23	2	8.23	0	0.00	8.29	2	27,958	0.01%
2023/03/22	2	8.20	15	8.26	8.26	-13	28,043	-0.05%
2023/03/21	1	8.07	5	8.16	8.15	-4	28,106	-0.01%
2023/03/20	7	7.98	0	0.00	7.99	7	27,804	0.03%
2023/03/17	17	8.06	20	8.10	8.02	-3	27,441	-0.01%
2023/03/16	12	8.02	74	8.04	8.01	-62	26,704	-0.23%
2023/03/15	13	8.22	0.8	8.19	8.17	12.2	25,834	0.05%
2023/03/14	52.7	8.24	4	8.22	8.22	48.7	25,259	0.19%
2023/03/13	10.2	8.39	53	8.38	8.40	-42.8	24,627	-0.17%
2023/03/10	34.2	8.57	7	8.54	8.54	27.2	24,004	0.11%
2023/03/09	5.1	8.74	10	8.71	8.70	-4.9	23,518	-0.02%
2023/03/08	3.4	8.73	3	8.75	8.74	0.4	24,187	0.00%
2023/03/07	0.1	8.77	2	8.73	8.77	-1.9	24,699	-0.01%
2023/03/06	1	8.72	0	0.00	8.73	1	24,897	0.00%
2023/03/03	5	8.71	0	0.00	8.73	5	24,869	0.02%
2023/03/02	4.1	8.72	3	8.73	8.71	1.1	25,186	0.00%
2023/03/01	4	8.77	0	0.00	8.75	4	25,431	0.02%
2023/02/24	0	0.00	12	8.82	8.89	-12	25,080	-0.05%
2023/02/23	7.1	8.76	2	8.77	8.76	5.1	24,640	0.02%
2023/02/22	0.1	8.75	3	8.75	8.75	-2.9	24,757	-0.01%
2023/02/21	0.1	8.80	0	0.00	8.79	0.1	24,864	0.00%
2023/02/20	2	8.79	0	0.00	8.82	2	25,293	0.01%
2023/02/17	2.1	8.76	2	8.75	8.75	0.1	25,642	0.00%
2023/02/16	0.2	8.71	0.1	8.71	8.70	0.1	26,130	0.00%
2023/02/15	2.1	8.72	0	0.00	8.71	2.1	27,066	0.01%
2023/02/14	1.1	8.70	3	8.71	8.71	-1.9	27,184	-0.01%
2023/02/13	2.1	8.61	32	8.63	8.62	-29.9	27,484	-0.11%
2023/02/10	8.2	8.64	0	0.00	8.66	8.2	27,497	0.03%
2023/02/09	5	8.72	0	0.00	8.72	5	27,312	0.02%
2023/02/08	4.1	8.75	0	0.00	8.75	4.1	27,351	0.01%
2023/02/07	4.1	8.75	0	0.00	8.75	4.1	27,215	0.02%
2023/02/06	12	8.76	0	0.00	8.75	12	26,965	0.04%
2023/02/03	21.1	8.84	0	0.00	8.83	21.1	26,877	0.08%
2023/02/02	14.1	8.94	0	0.00	8.95	14.1	26,606	0.05%
2023/01/31	4	8.97	8	9.00	8.99	-4	26,286	-0.02%
2023/01/30	3	8.98	13	9.03	9.04	-10	26,180	-0.04%
2023/01/17	1	8.95	21	8.95	8.97	-20	25,676	-0.08%
2023/01/16	0	0.00	5	8.92	8.91	-5	25,638	-0.02%
2023/01/13	0	0.00	6	8.90	8.90	-6	25,597	-0.02%
2023/01/11	11	8.82	2	8.81	8.81	9	25,862	0.03%
2023/01/10	3	8.94	27	8.95	8.97	-24	25,663	-0.09%
2023/01/09	0	0.00	13	8.95	8.96	-13	25,997	-0.05%
2023/01/05	0	0.00	10	8.91	8.88	-10	26,538	-0.04%
2023/01/04	0	0.00	10	8.79	8.80	-10	26,509	-0.04%
2022/12/30	0	0.00	79	8.79	8.77	-79	26,879	-0.29%
2022/12/29	8	8.68	1	8.70	8.78	7	26,743	0.03%
2022/12/28	0	0.00	3	8.79	8.75	-3	26,838	-0.01%
2022/12/26	0	0.00	1	8.76	8.75	-1	27,340	0.00%
2022/12/23	0	0.00	1	8.75	8.75	-1	27,817	0.00%
2022/12/22	0	0.00	5	8.78	8.80	-5	28,372	-0.02%
2022/12/20	10	8.72	0	0.00	8.74	10	29,426	0.03%
2022/12/19	0	0.00	1	8.83	8.80	-1	29,858	0.00%
2022/12/16	1	8.71	3	8.71	8.85	-2	29,722	-0.01%
2022/12/15	5	8.67	5	8.72	8.74	0	29,798	0.00%
2022/12/14	1	8.73	11	8.76	8.76	-10	29,923	-0.03%
2022/12/13	0	0.00	9	8.75	8.64	-9	29,838	-0.03%
2022/12/12	2.2	8.63	0	0.00	8.67	2.2	29,742	0.01%
2022/12/09	1	8.70	30.4	8.69	8.71	-29.4	30,216	-0.10%
2022/12/08	1	8.70	4	8.73	8.70	-3	30,335	-0.01%
2022/12/07	1.1	8.81	5	8.77	8.77	-3.9	30,453	-0.01%
2022/12/06	13.1	8.80	0	0.00	8.77	13.1	30,445	0.04%
2022/12/05	3	8.88	1	8.85	8.84	2	30,549	0.01%
2022/12/02	1	8.86	2	8.86	8.86	-1	30,806	0.00%
2022/12/01	10	8.95	8	8.90	8.90	2	31,231	0.01%
2022/11/30	10.1	8.87	10	8.84	8.91	0.1	31,044	0.00%
2022/11/29	1	8.84	24.5	8.82	8.85	-23.5	30,398	-0.08%
2022/11/28	0.1	8.70	0	0.00	8.73	0.1	30,087	0.00%
2022/11/24	3.1	8.69	12	8.72	8.73	-8.9	31,224	-0.03%
2022/11/23	1	8.70	7	8.70	8.71	-6	31,255	-0.02%
2022/11/22	1	8.57	1	8.61	8.61	0	31,224	0.00%
2022/11/21	10	8.53	33	8.53	8.57	-23	31,386	-0.07%
2022/11/18	0.2	8.54	4	8.54	8.54	-3.8	31,418	-0.01%
2022/11/17	6	8.46	0	0.00	8.50	6	31,376	0.02%
2022/11/16	6	8.58	6	8.61	8.51	0	31,344	0.00%
2022/11/15	0	0.00	14	8.64	8.67	-14	31,073	-0.05%
2022/11/14	0	0.00	15	8.58	8.60	-15	30,721	-0.05%
2022/11/11	3	8.41	38	8.50	8.53	-35	30,284	-0.12%
2022/11/09	0	0.00	8.3	8.27	8.30	-8.3	29,578	-0.03%
2022/11/08	0	0.00	8.6	8.22	8.28	-8.6	29,451	-0.03%
2022/11/07	3	8.16	15	8.16	8.20	-12	29,489	-0.04%
2022/11/04	0	0.00	2	8.08	8.12	-2	30,128	-0.01%
2022/11/03	7	8.04	1	8.06	8.04	6	30,322	0.02%
2022/11/02	1	8.13	11	8.12	8.12	-10	30,744	-0.03%
2022/11/01	0	0.00	11	8.07	8.12	-11	30,904	-0.04%
2022/10/31	29	8.07	5	8.10	8.00	24	31,061	0.08%
2022/10/28	1	8.07	9	8.07	8.05	-8	31,076	-0.03%
2022/10/27	6	8.04	6	8.09	8.02	0	31,230	0.00%
2022/10/26	1.1	8.00	3	8.00	8.01	-2	31,279	-0.01%
2022/10/25	2.1	7.90	0	0.00	7.95	2.1	31,326	0.01%
2022/10/24	23.2	8.00	0	0.00	7.91	23.2	31,419	0.07%
2022/10/21	7	7.97	8	7.93	7.99	-1	31,392	0.00%
2022/10/20	20.5	7.78	11	7.84	8.07	9.5	31,800	0.03%
2022/10/19	2.1	7.94	0	0.00	7.93	2.1	31,462	0.01%
2022/10/18	2	7.87	32	7.90	7.97	-30	31,353	-0.10%
2022/10/17	15	7.84	0	0.00	7.88	15	31,337	0.05%
2022/10/14	4	8.02	0	0.00	8.00	4	31,307	0.01%
2022/10/13	18	7.99	2	8.00	7.96	16	31,567	0.05%
2022/10/12	4	8.12	9	8.11	8.15	-5	30,983	-0.02%
2022/10/11	6.1	8.16	3	8.16	8.14	3.1	31,010	0.01%
2022/10/07	2	8.26	2	8.27	8.28	0	30,992	0.00%
2022/10/06	0	0.00	10	8.27	8.30	-10	31,046	-0.03%
2022/10/05	2	8.24	3	8.23	8.24	-1	31,404	0.00%
2022/10/04	4	8.15	10	8.13	8.12	-6	31,878	-0.02%
2022/10/03	5	8.12	4	8.13	8.09	1	31,750	0.00%
2022/09/30	7	8.22	0	0.00	8.21	7	31,715	0.02%
2022/09/29	1	8.28	8	8.29	8.30	-7	31,721	-0.02%
2022/09/28	15.1	8.16	0	0.00	8.12	15.1	31,491	0.05%
2022/09/27	8	8.29	0	0.00	8.29	8	31,327	0.03%
2022/09/26	11.1	8.39	16	8.37	8.34	-4.9	31,649	-0.02%
2022/09/23	2	8.49	8	8.49	8.51	-6	32,115	-0.02%
2022/09/22	23.4	8.54	0	0.00	8.48	23.4	32,663	0.07%
2022/09/21	1	8.60	0	0.00	8.63	1	32,529	0.00%
2022/09/20	2	8.63	0	0.00	8.69	2	33,538	0.01%
2022/09/19	51	8.75	47	8.70	8.70	4	34,485	0.01%
2022/09/16	0	0.00	8	8.64	8.69	-8	34,704	-0.02%
2022/09/15	25	8.59	5	8.62	8.60	20	34,622	0.06%
2022/09/14	9	8.58	5	8.58	8.57	4	34,857	0.01%
2022/09/13	6	8.69	13	8.70	8.71	-7	35,421	-0.02%
2022/09/12	11	8.66	18	8.70	8.69	-7	36,213	-0.02%
2022/09/08	10	8.40	5	8.49	8.57	5	37,092	0.01%
2022/09/07	24.3	8.39	0	0.00	8.38	24.3	37,618	0.06%
2022/09/06	15	8.54	0	0.00	8.51	15	37,689	0.04%
2022/09/05	5	8.51	1	8.53	8.51	4	38,016	0.01%
2022/09/02	16	8.55	0	0.00	8.51	16	38,767	0.04%
2022/09/01	29	8.64	8	8.60	8.61	21	39,236	0.05%
2022/08/31	12	8.77	1	8.72	8.79	11	38,841	0.03%
2022/08/30	11	8.86	0	0.00	8.83	11	39,461	0.03%
2022/08/29	16	8.90	0	0.00	8.88	16	42,649	0.04%
2022/08/26	0	0.00	13	9.01	9.01	-13	47,918	-0.03%
2022/08/25	2	8.97	0	0.00	8.93	2	48,114	0.00%
2022/08/23	1	8.95	9	8.92	8.91	-8	49,112	-0.02%
2022/08/19	0	0.00	4	9.00	9.02	-4	51,059	-0.01%
2022/08/18	4	8.96	4	8.97	8.96	0	51,578	0.00%
2022/08/17	1	9.01	10.4	9.04	9.04	-9.4	53,463	-0.02%
2022/08/16	0	0.00	7	8.95	8.95	-7	53,651	-0.01%
2022/08/15	3	8.94	13	8.98	8.95	-10	54,233	-0.02%
2022/08/12	2	8.96	11	8.97	8.97	-9	54,512	-0.02%
2022/08/11	7	8.89	18	8.94	8.99	-11	54,772	-0.02%
2022/08/10	11.1	8.71	17	8.72	8.80	-5.9	55,062	-0.01%
2022/08/09	1.1	8.64	6	8.70	8.73	-4.9	55,541	-0.01%
2022/08/08	0	0.00	7.3	8.54	8.61	-7.3	56,466	-0.01%
2022/08/05	0.1	8.59	2	8.57	8.59	-1.9	56,981	0.00%
2022/08/04	2	8.46	0	0.00	8.49	2	58,067	0.00%
2022/08/03	0.1	8.52	25	8.45	8.52	-24.9	58,694	-0.04%
2022/08/02	3	8.51	0	0.00	8.51	3	59,781	0.01%
2022/08/01	21	8.61	6	8.62	8.65	15	61,675	0.02%
2022/07/29	6	8.53	4	8.51	8.55	2	62,617	0.00%
2022/07/28	14.1	8.49	2	8.50	8.51	12.1	63,549	0.02%
2022/07/27	4.2	8.40	0	0.00	8.42	4.2	65,552	0.01%
2022/07/26	5	8.53	13	8.52	8.52	-8	65,626	-0.01%
2022/07/25	2.1	8.49	115	8.46	8.49	-112.9	66,490	-0.17%	大賣/鉅額交易
2022/07/22	6	8.47	148	8.44	8.47	-142	68,067	-0.21%	大賣/鉅額交易
2022/07/21	21.1	8.35	18	8.43	8.46	3.1	69,959	0.00%
2022/07/20	15	8.54	13	8.62	8.46	2	70,382	0.00%
2022/07/19	2.1	8.49	8	8.52	8.52	-5.9	70,859	-0.01%
2022/07/18	10	8.43	8	8.42	8.47	2	72,872	0.00%
2022/07/15	20.1	8.35	0	0.00	8.33	20.1	74,374	0.03%
2022/07/14	0.1	8.48	0	0.00	8.49	0.1	79,413	0.00%
2022/07/13	0	0.00	22	8.41	8.43	-22	79,976	-0.03%
2022/07/12	23.2	8.23	0	0.00	8.20	23.2	80,388	0.03%
2022/07/11	18.2	8.47	0	0.00	8.45	18.2	80,410	0.02%
2022/07/08	2.1	8.53	2	8.56	8.51	0.1	81,294	0.00%
2022/07/07	2.1	8.39	20	8.52	8.51	-17.9	81,778	-0.02%
2022/07/06	17	8.44	4	8.47	8.43	13	82,277	0.02%
2022/07/05	6	8.50	22	8.52	8.52	-16	83,653	-0.02%
2022/07/04	29.1	8.34	0	0.00	8.33	29.1	84,107	0.03%
2022/07/01	25.4	8.61	20	8.52	8.50	5.4	86,184	0.01%
2022/06/30	289	8.79	0	0.00	8.76	289	87,110	0.33%	大買/鉅額交易
2022/06/29	3.1	8.88	15	8.88	8.90	-11.9	90,879	-0.01%
2022/06/28	1,035.1	8.88	122	8.89	8.92	913.1	92,317	0.99%	大買/大賣/鉅額交易
2022/06/27	2	9.24	20	9.27	9.23	-18	91,803	-0.02%
2022/06/24	1	9.19	1	9.17	9.17	0	91,209	0.00%
2022/06/23	12.1	9.08	0	0.00	9.07	12.1	91,297	0.01%
2022/06/22	2	9.16	5	9.09	9.10	-3	91,643	0.00%
2022/06/21	4.2	9.10	14	9.10	9.14	-9.8	91,689	-0.01%
2022/06/20	507.1	8.94	17.5	9.06	8.94	489.6	92,378	0.53%	大買/鉅額交易
2022/06/17	2.1	9.05	10	9.05	9.07	-7.9	91,737	-0.01%
2022/06/16	10.2	9.10	1	9.10	9.10	9.2	91,466	0.01%
2022/06/15	8.1	9.19	0.3	9.19	9.18	7.8	92,698	0.01%
2022/06/14	2.1	9.16	1	9.24	9.22	1.1	93,094	0.00%
2022/06/13	52.1	9.17	16	9.21	9.16	36.1	93,345	0.04%
2022/06/10	25.2	9.34	31	9.33	9.38	-5.8	93,130	-0.01%
2022/06/09	11.1	9.59	38	9.63	9.61	-26.9	92,708	-0.03%
2022/06/08	38.3	9.58	13	9.58	9.55	25.3	93,020	0.03%
2022/06/07	67	9.73	13	9.76	9.61	54	92,692	0.06%
2022/06/06	171	9.71	147.1	9.77	9.87	23.9	90,564	0.03%	大買/大賣/
2022/06/02	0.1	9.17	21	9.16	9.15	-20.9	87,021	-0.02%
2022/06/01	1.1	9.24	0	0.00	9.21	1.1	89,855	0.00%
2022/05/31	27.1	9.23	2	9.26	9.27	25.1	90,894	0.03%
2022/05/30	26	9.18	45	9.23	9.26	-19	91,438	-0.02%
2022/05/27	2	8.93	11	8.93	8.95	-9	92,655	-0.01%
2022/05/26	10.1	8.78	11	8.82	8.78	-0.9	95,550	0.00%
2022/05/25	72.2	8.74	0	0.00	8.76	72.2	96,315	0.07%
2022/05/24	2	8.90	11	8.91	8.89	-9	96,368	-0.01%
2022/05/23	9.1	8.93	0	0.00	8.92	9.1	96,608	0.01%
2022/05/20	10	9.00	23	9.00	8.98	-13	99,019	-0.01%
2022/05/19	30.1	8.99	3	8.99	8.98	27.1	100,088	0.03%
2022/05/18	2	9.09	46	9.08	9.13	-44	105,301	-0.04%
2022/05/17	4	8.93	0	0.00	8.90	4	105,733	0.00%
2022/05/16	89.3	8.87	102	8.88	8.85	-12.7	105,524	-0.01%	大賣/
2022/05/13	30	8.98	55	8.95	9.00	-25	104,882	-0.02%
2022/05/12	71.5	8.96	0	0.00	8.90	71.5	105,292	0.07%
2022/05/11	29.2	9.12	0	0.00	9.08	29.2	104,676	0.03%
2022/05/10	21.2	9.13	12	9.19	9.18	9.2	104,444	0.01%
2022/05/09	61.4	9.14	13	9.11	9.09	48.4	103,961	0.05%
2022/05/06	19.6	9.49	48.8	9.46	9.47	-29.2	103,018	-0.03%
2022/05/05	20.1	9.65	4	9.69	9.61	16.1	103,451	0.02%
2022/05/04	43.1	9.65	16.1	9.64	9.62	27	103,327	0.03%
2022/05/03	33	9.76	75.1	9.77	9.75	-42.1	102,977	-0.04%
2022/04/29	36.1	9.87	0	0.00	9.83	36.1	104,036	0.03%
2022/04/28	148.3	9.69	43.9	9.73	9.76	104.4	105,207	0.10%	大買/鉅額交易
2022/04/27	60.3	9.79	0	0.00	9.77	60.3	104,920	0.06%
2022/04/26	86	10.00	5.1	10.00	9.98	80.9	106,171	0.08%
2022/04/25	20.2	10.00	5	10.00	10.00	15.2	107,994	0.01%
2022/04/22	25.1	10.00	0	0.00	10.10	25.1	109,298	0.02%
2022/04/21	22.2	10.05	8	10.00	10.05	14.2	114,516	0.01%
2022/04/20	534.1	10.05	498.3	10.00	10.15	35.8	122,219	0.03%	大買/大賣/
2022/04/19	466.1	10.45	460	10.50	10.35	6.1	121,474	0.01%	大買/大賣/
2022/04/18	25	10.33	25	10.35	10.30	0	124,123	0.00%
2022/04/15	4	10.54	42	10.55	10.55	-38	124,016	-0.03%
2022/04/14	14.1	10.80	17	10.70	10.65	-2.9	124,626	0.00%
2022/04/13	467	10.85	461	10.90	10.90	6	124,375	0.00%	大買/大賣/
2022/04/12	23.5	10.82	3	10.83	10.80	20.5	123,930	0.02%
2022/04/11	13	10.95	13	11.14	10.95	0	123,577	0.00%
2022/04/08	6.1	11.10	22	11.08	11.15	-15.9	122,956	-0.01%
2022/04/07	77	11.15	102	11.12	11.00	-25	122,933	-0.02%	大賣/
2022/04/06	69	11.26	33.2	11.26	11.30	35.8	122,221	0.03%
2022/04/01	72	11.19	141.2	11.21	11.25	-69.2	121,582	-0.06%	大賣/
2022/03/31	24	10.89	5	10.90	10.80	19	117,693	0.02%
2022/03/30	1.9	10.78	5	10.75	10.75	-3.1	117,652	0.00%
2022/03/29	12	10.65	8	10.62	10.60	4	117,127	0.00%
2022/03/28	11	10.68	37.2	10.54	10.70	-26.2	116,788	-0.02%
2022/03/25	4	10.66	110	10.65	10.65	-106	116,361	-0.09%	大賣/鉅額交易
2022/03/24	6	10.84	10	10.78	10.85	-4	116,053	0.00%
2022/03/23	3	10.78	15	10.78	10.90	-12	116,385	-0.01%
2022/03/22	0.1	10.60	0	0.00	10.60	0.1	115,391	0.00%
2022/03/21	20	10.70	4.4	10.58	10.65	15.6	115,277	0.01%
2022/03/18	13.5	10.44	22	10.55	10.60	-8.5	115,180	-0.01%
2022/03/17	113.1	10.35	15	10.35	10.35	98.1	113,891	0.09%	大買/
2022/03/16	1.1	10.25	2	10.18	10.20	-0.9	113,947	0.00%
2022/03/15	12	10.09	59	10.08	10.10	-47	113,698	-0.04%
2022/03/14	4.1	10.05	101	10.05	10.05	-96.9	114,022	-0.08%	大賣/
2022/03/11	7	10.01	14.9	10.07	10.05	-7.9	114,637	-0.01%
2022/03/10	169.1	10.10	30	10.12	10.15	139.1	114,711	0.12%	大買/鉅額交易
2022/03/09	60	9.88	19	9.90	9.87	41	114,387	0.04%
2022/03/08	29.1	9.92	118	9.88	9.86	-88.9	114,269	-0.08%	大賣/
2022/03/07	86.9	10.03	268	10.03	10.00	-181.1	113,942	-0.16%	大賣/鉅額交易
2022/03/04	487.4	10.60	684	10.63	10.55	-196.6	111,921	-0.18%	大買/大賣/鉅額交易
2022/03/03	2,946.2	10.79	480	10.80	10.80	2,466.2	112,655	2.19%	大買/大賣/鉅額交易
2022/03/02	51.5	10.65	16	10.68	10.70	35.5	114,544	0.03%
2022/03/01	670	10.85	544.5	10.94	10.95	125.6	113,290	0.11%	大買/大賣/鉅額交易
2022/02/25	118	11.18	55.1	11.19	11.25	62.9	112,253	0.06%	大買/
2022/02/24	95.6	11.20	55	11.17	11.20	40.6	112,356	0.04%
2022/02/23	12.6	11.42	5	11.45	11.45	7.6	112,804	0.01%
2022/02/22	85.2	11.42	31	11.37	11.45	54.2	116,142	0.05%
2022/02/21	94	11.75	23	11.75	11.75	71	121,623	0.06%
2022/02/18	256	11.86	112	11.83	11.90	144	126,751	0.11%	大買/大賣/鉅額交易
2022/02/17	15	11.42	9	11.48	11.55	6	121,835	0.00%
2022/02/16	30	11.35	9	11.40	11.35	21	121,729	0.02%
2022/02/15	51	11.35	5	11.25	11.25	46	122,904	0.04%
2022/02/14	14	11.30	31	11.30	11.30	-17	122,691	-0.01%
2022/02/11	1	11.40	11	11.41	11.50	-10	122,022	-0.01%
2022/02/10	4.5	11.36	15	11.35	11.40	-10.5	121,802	-0.01%
2022/02/09	7	11.41	1	11.35	11.40	6	121,704	0.00%
2022/02/08	39	11.42	12	11.38	11.40	27	121,333	0.02%
2022/02/07	64	11.33	135	11.28	11.40	-71	120,173	-0.06%	大賣/
2022/01/26	29.3	11.05	286	11.05	11.05	-256.7	118,572	-0.22%	大賣/鉅額交易
2022/01/25	172	10.94	32	10.93	10.95	140	117,849	0.12%	大買/鉅額交易
2022/01/24	234	11.04	146	11.11	11.10	88	116,397	0.08%	大買/大賣/
2022/01/21	72	11.26	4	11.26	11.20	68	115,376	0.06%
2022/01/20	16	11.37	55	11.42	11.50	-39	113,458	-0.03%
2022/01/19	124	11.67	1,232	11.69	11.55	-1,108	112,500	-0.98%	大買/大賣/鉅額交易
2022/01/18	147	11.89	19	11.86	11.85	128	109,667	0.12%	大買/鉅額交易
2022/01/17	33	11.70	6.5	11.65	11.70	26.5	107,383	0.02%
2022/01/14	367.1	11.90	163.1	11.76	11.80	204.1	105,825	0.19%	大買/大賣/鉅額交易
2022/01/13	396.3	11.86	153.5	11.86	11.95	242.8	100,023	0.24%	大買/大賣/鉅額交易
2022/01/12	122	11.34	105.4	11.25	11.35	16.6	91,373	0.02%	大買/大賣/
2022/01/11	29	10.91	41	11.01	11.10	-12	87,740	-0.01%
2022/01/10	81	10.95	6	10.95	10.95	75	87,444	0.09%
2022/01/07	3	10.95	75	10.93	10.90	-72	88,361	-0.08%
2022/01/06	25	10.82	21	10.75	10.80	4	87,698	0.00%
2022/01/05	4	10.84	1	10.85	10.90	3	87,029	0.00%
2022/01/04	1	10.80	40	10.78	10.85	-39	87,061	-0.04%
2022/01/03	56.5	10.89	27	10.84	10.80	29.5	87,189	0.03%
2021/12/30	26	11.05	0	0.00	11.05	26	86,491	0.03%
2021/12/29	80.3	11.06	122	11.12	11.10	-41.7	85,836	-0.05%	大賣/
2021/12/28	17	10.84	23	10.85	10.90	-6	84,314	-0.01%
2021/12/27	18	10.65	0	0.00	10.65	18	83,427	0.02%
2021/12/24	4	10.79	220	10.66	10.70	-216	83,679	-0.26%	大賣/鉅額交易
2021/12/23	1	10.50	1	10.50	10.60	0	82,369	0.00%
2021/12/22	16	10.51	1	10.55	10.50	15	82,978	0.02%
2021/12/21	0.1	10.55	0	0.00	10.55	0.1	82,935	0.00%
2021/12/20	207	10.55	30	10.50	10.55	177	83,009	0.21%	大買/鉅額交易
2021/12/17	8	10.67	4	10.60	10.60	4	82,833	0.00%
2021/12/16	4	10.50	0	0.00	10.50	4	82,471	0.00%
2021/12/15	4.1	10.47	7	10.50	10.45	-2.9	83,723	0.00%
2021/12/14	49	10.46	50	10.50	10.45	-1	84,231	0.00%
2021/12/13	32	10.64	0	0.00	10.60	32	84,470	0.04%
2021/12/10	30	10.69	3	10.68	10.65	27	84,512	0.03%
2021/12/09	29	10.81	27	10.83	10.85	2	83,952	0.00%
2021/12/08	25	10.84	18	10.81	10.80	7	84,299	0.01%
2021/12/07	8	10.73	12	10.67	10.80	-4	84,447	0.00%
2021/12/06	33.4	10.60	0	0.00	10.60	33.4	83,682	0.04%
2021/12/03	7.2	10.55	3	10.55	10.55	4.2	83,380	0.01%
2021/12/02	31.6	10.48	1	10.45	10.45	30.6	82,816	0.04%
2021/12/01	40	10.51	19	10.60	10.65	21	81,790	0.03%
2021/11/30	11.5	10.64	0	0.00	10.55	11.5	80,510	0.01%
2021/11/29	124.6	10.65	510.8	10.64	10.65	-386.2	80,154	-0.48%	大買/大賣/鉅額交易
2021/11/26	129.4	11.04	41.1	10.94	10.85	88.3	78,434	0.11%	大買/
2021/11/25	56.2	11.30	10	11.30	11.30	46.2	76,979	0.06%
2021/11/24	311	11.46	74	11.48	11.40	237	78,372	0.30%	大買/鉅額交易
2021/11/23	20.2	11.29	126.3	11.27	11.25	-106.1	77,058	-0.14%	大賣/鉅額交易
2021/11/22	76	11.40	13	11.37	11.40	63	76,083	0.08%
2021/11/19	621.5	11.32	610.4	11.38	11.25	11.1	75,927	0.01%	大買/大賣/
2021/11/18	328	11.40	243.4	11.42	11.55	84.6	72,242	0.12%	大買/大賣/
2021/11/17	181.1	10.55	200.5	10.58	10.85	-19.4	63,998	-0.03%	大買/大賣/
2021/11/16	4	10.10	9	10.10	10.15	-5	57,933	-0.01%
2021/11/15	23	10.07	18	10.08	10.10	5	57,660	0.01%
2021/11/12	1	9.87	24.2	9.97	10.00	-23.2	56,650	-0.04%
2021/11/11	16.1	9.81	16	9.86	9.88	0.1	55,575	0.00%
2021/11/10	80	9.85	0	0.00	9.86	80	56,297	0.14%
2021/11/09	1	9.83	2	9.84	9.88	-1	56,240	0.00%
2021/11/08	0	0.00	4.1	9.80	9.83	-4.1	55,968	-0.01%
2021/11/05	1	9.70	0	0.00	9.73	1	56,313	0.00%
2021/11/04	7.1	9.76	0	0.00	9.74	7.1	56,324	0.01%
2021/11/03	0.8	9.75	2	9.74	9.76	-1.2	56,921	0.00%
2021/11/02	5.2	9.73	0	0.00	9.74	5.2	57,185	0.01%
2021/11/01	14.1	9.76	40	9.77	9.77	-25.9	57,074	-0.05%
2021/10/29	9.1	9.79	0	0.00	9.81	9.1	56,846	0.02%
2021/10/28	1	9.88	0	0.00	9.87	1	56,623	0.00%
2021/10/27	9	9.91	21	9.95	9.90	-12	56,701	-0.02%
2021/10/26	13	9.90	1	9.92	9.92	12	57,272	0.02%
2021/10/25	5	9.88	50	9.84	9.88	-45	58,226	-0.08%
2021/10/22	26	9.84	120	9.81	9.83	-94	59,234	-0.16%	大賣/
2021/10/21	35	9.93	12	9.97	9.91	23	59,647	0.04%
2021/10/20	0	0.00	8	9.88	9.87	-8	59,855	-0.01%
2021/10/19	24	9.84	16	9.86	9.80	8	59,675	0.01%
2021/10/18	153	9.83	157	9.84	9.81	-4	59,479	-0.01%	大買/大賣/
2021/10/15	107	9.57	75.1	9.58	9.57	31.9	57,657	0.06%	大買/
2021/10/14	0.7	9.43	234	9.39	9.43	-233.3	57,196	-0.41%	大賣/鉅額交易
2021/10/13	22	9.35	1	9.33	9.32	21	58,117	0.04%
2021/10/12	0	0.00	10	9.35	9.35	-10	60,455	-0.02%
2021/10/08	18.1	9.36	39	9.40	9.35	-20.9	60,731	-0.03%
2021/10/07	45.2	9.26	32	9.30	9.29	13.2	60,611	0.02%
2021/10/06	4	9.20	5	9.21	9.21	-1	60,772	0.00%
2021/10/05	92	9.13	0	0.00	9.18	92	62,256	0.15%
2021/10/04	3.8	9.19	1	9.18	9.18	2.8	62,483	0.00%
2021/10/01	33	9.21	0	0.00	9.22	33	62,810	0.05%
2021/09/30	8	9.30	1	9.32	9.31	7	62,355	0.01%
2021/09/29	39	9.29	5	9.28	9.29	34	62,379	0.05%
2021/09/28	13	9.34	13	9.41	9.39	0	62,019	0.00%
2021/09/27	2	9.34	18.1	9.42	9.42	-16.1	62,645	-0.03%
2021/09/24	6	9.40	16	9.40	9.35	-10	62,712	-0.02%
2021/09/23	4	9.32	231.4	9.31	9.34	-227.4	62,615	-0.36%	大賣/鉅額交易
2021/09/22	74	9.24	252	9.30	9.22	-178	62,625	-0.28%	大賣/鉅額交易
2021/09/17	3	9.56	23	9.54	9.50	-20	61,122	-0.03%
2021/09/16	250	9.61	30	9.59	9.60	220	60,848	0.36%	大買/鉅額交易
2021/09/15	20	9.45	12.6	9.48	9.53	7.4	59,966	0.01%
2021/09/14	18	9.49	3	9.52	9.50	15	59,646	0.03%
2021/09/13	1	9.50	40	9.49	9.49	-39	59,775	-0.07%
2021/09/10	110	9.37	44	9.44	9.43	66	60,072	0.11%	大買/
2021/09/09	28	9.27	7	9.26	9.28	21	59,395	0.04%
2021/09/08	26	9.28	8	9.30	9.28	18	59,375	0.03%
2021/09/07	6	9.34	17	9.33	9.34	-11	59,285	-0.02%
2021/09/06	50	9.36	20	9.40	9.35	30	59,408	0.05%
2021/09/03	0	0.00	1	9.39	9.38	-1	59,926	0.00%
2021/09/02	23	9.36	5.1	9.31	9.28	17.9	59,924	0.03%
2021/09/01	26	9.46	21	9.46	9.48	5	59,933	0.01%
2021/08/31	146	9.49	22	9.48	9.50	124	59,682	0.21%	大買/鉅額交易
2021/08/30	154	9.41	38.6	9.47	9.55	115.4	58,545	0.20%	大買/鉅額交易
2021/08/27	105.2	9.20	45	9.14	9.24	60.2	56,522	0.11%	大買/
2021/08/26	8.4	9.08	6.8	9.06	9.06	1.5	55,880	0.00%
2021/08/25	60.6	9.06	35.1	9.06	9.09	25.5	56,268	0.05%
2021/08/24	0	0.00	26	9.09	9.11	-26	54,597	-0.05%
2021/08/23	4	9.03	7	9.01	9.02	-3	55,791	-0.01%
2021/08/20	17	8.96	2	8.94	8.94	15	58,970	0.03%
2021/08/19	22	9.04	12	9.06	9.02	10	59,406	0.02%
2021/08/18	10	9.09	0	0.00	9.11	10	59,319	0.02%
2021/08/17	32	9.12	24	9.13	9.13	8	59,786	0.01%
2021/08/16	1	9.12	556	9.11	9.13	-555	59,801	-0.93%	大賣/鉅額交易
2021/08/13	0	0.00	25	9.14	9.13	-25	59,403	-0.04%
2021/08/12	0	0.00	7.4	9.18	9.19	-7.4	59,651	-0.01%
2021/08/11	9	9.17	59	9.16	9.17	-50	60,401	-0.08%
2021/08/10	1	9.12	8.1	9.12	9.12	-7.1	60,990	-0.01%
2021/08/09	25	9.09	33	9.12	9.11	-8	62,696	-0.01%
2021/08/06	56	9.20	5	9.19	9.19	51	63,090	0.08%
2021/08/05	1	9.22	22	9.27	9.25	-21	64,394	-0.03%
2021/08/03	18	9.18	0.1	9.20	9.20	17.9	70,659	0.03%
2021/08/02	100	9.19	0	0.00	9.25	100	72,652	0.14%
2021/07/30	14	9.18	4	9.21	9.17	10	73,693	0.01%
2021/07/29	72	9.29	24	9.36	9.30	48	73,940	0.06%
2021/07/28	14	9.67	15	9.66	9.67	-1	74,013	0.00%
2021/07/27	31.1	9.80	23	9.85	9.78	8.1	75,523	0.01%
2021/07/26	2	9.90	16	9.90	9.89	-14	75,941	-0.02%
2021/07/23	31	9.87	25.2	9.92	9.90	5.8	75,652	0.01%
2021/07/22	10	9.86	16	9.82	9.87	-6	76,177	-0.01%
2021/07/21	19.1	9.76	1	9.72	9.69	18.1	77,249	0.02%
2021/07/20	42.1	9.84	378	9.85	9.80	-335.9	79,602	-0.42%	大賣/鉅額交易
2021/07/19	30	9.99	14	10.09	10.00	16	79,711	0.02%
2021/07/16	61	9.98	253	9.85	10.00	-192	81,172	-0.24%	大賣/鉅額交易
2021/07/15	5	9.75	1	9.75	9.77	4	81,136	0.00%
2021/07/14	57	9.71	23.1	9.66	9.65	33.9	83,226	0.04%
2021/07/13	4	9.77	35	9.72	9.68	-31	86,314	-0.04%
2021/07/12	51.2	9.77	40	9.84	9.73	11.2	86,508	0.01%
2021/07/09	17	9.60	25	9.62	9.63	-8	85,676	-0.01%
2021/07/08	0	0.00	37	9.58	9.57	-37	85,953	-0.04%
2021/07/07	3	9.43	50	9.44	9.46	-47	87,381	-0.05%
2021/07/06	42	9.46	63	9.46	9.46	-21	89,258	-0.02%
2021/07/05	20	9.43	0	0.00	9.45	20	89,891	0.02%
2021/07/02	28	9.46	10	9.43	9.43	18	89,916	0.02%
2021/07/01	1	9.51	0	0.00	9.52	1	89,743	0.00%
2021/06/30	2	9.53	0.6	9.54	9.53	1.4	90,094	0.00%
2021/06/29	9	9.52	1	9.54	9.51	8	90,568	0.01%
2021/06/28	5	9.62	1	9.60	9.62	4	91,183	0.00%
2021/06/25	65	9.58	0	0.00	9.58	65	92,154	0.07%
2021/06/24	9	9.55	2	9.55	9.55	7	94,138	0.01%
2021/06/23	4	9.52	240	9.53	9.53	-236	94,990	-0.25%	大賣/鉅額交易
2021/06/22	43	9.42	25.2	9.46	9.39	17.8	94,946	0.02%
2021/06/21	38.5	9.35	0	0.00	9.34	38.5	94,715	0.04%
2021/06/18	11	9.53	1	9.52	9.55	10	94,102	0.01%
2021/06/17	3	9.53	0	0.00	9.58	3	94,218	0.00%
2021/06/16	25	9.56	38	9.59	9.58	-13	95,621	-0.01%
2021/06/15	23	9.55	12	9.56	9.56	11	95,845	0.01%
2021/06/11	49	9.60	34	9.59	9.59	15	96,394	0.02%
2021/06/10	22	9.68	15	9.78	9.73	7	96,351	0.01%
2021/06/09	258	9.72	1.4	9.72	9.73	256.6	96,866	0.26%	大買/鉅額交易
2021/06/08	58	9.93	216	9.95	9.90	-158	96,755	-0.16%	大賣/鉅額交易
2021/06/07	219	9.83	45	9.90	9.92	174	99,212	0.18%	大買/鉅額交易
2021/06/04	38	9.91	13	9.98	9.99	25	100,457	0.02%
2021/06/03	10	10.10	4	10.08	10.05	6	102,241	0.01%
2021/06/02	41	9.99	35	9.98	10.05	6	102,110	0.01%
2021/06/01	3	9.97	0	0.00	10.00	3	101,597	0.00%
2021/05/31	13	10.01	41	10.04	10.05	-28	101,633	-0.03%
2021/05/28	41	9.73	362	9.94	9.93	-321	100,461	-0.32%	大賣/鉅額交易
2021/05/27	37	9.33	33	9.34	9.33	4	97,519	0.00%
2021/05/26	7	9.44	2	9.45	9.47	5	97,918	0.01%
2021/05/25	1	9.41	7.1	9.37	9.44	-6.1	98,354	-0.01%
2021/05/24	11	9.32	0	0.00	9.30	11	98,215	0.01%
2021/05/21	5	9.35	5	9.28	9.31	0	98,258	0.00%
2021/05/20	3	9.20	1	9.26	9.17	2	98,046	0.00%
2021/05/19	53	9.25	13.5	9.27	9.24	39.5	98,111	0.04%
2021/05/18	32	9.06	79	9.11	9.29	-47	97,993	-0.05%
2021/05/17	72	8.89	34	8.96	8.81	38	97,483	0.04%
2021/05/14	21	9.30	74	9.31	9.28	-53	95,538	-0.06%
2021/05/13	40	9.36	39	9.21	9.27	1	94,582	0.00%
2021/05/12	64	9.50	156	9.66	9.40	-92	92,992	-0.10%	大賣/
2021/05/11	373.5	10.22	71	10.02	10.00	302.5	89,463	0.34%	大買/鉅額交易
2021/05/10	43	10.23	65	10.28	10.30	-22	86,668	-0.03%
2021/05/07	10	10.05	9	10.06	10.05	1	85,120	0.00%
2021/05/06	5	9.96	3.3	9.98	9.98	1.7	84,287	0.00%
2021/05/05	72	9.92	49	9.87	9.85	23	83,213	0.03%
2021/05/04	86	9.81	36	9.77	9.68	50	81,905	0.06%
2021/05/03	58	10.14	75.8	10.10	10.00	-17.7	79,272	-0.02%
2021/04/29	11	10.05	49	10.10	10.10	-38	78,080	-0.05%
2021/04/28	6	10.15	1	10.15	10.15	5	77,001	0.01%
2021/04/27	123	10.26	0.1	10.20	10.25	122.9	76,731	0.16%	大買/鉅額交易
2021/04/26	174	10.26	192	10.32	10.40	-18	75,080	-0.02%	大買/大賣/
2021/04/23	9	10.06	49.4	9.99	10.00	-40.4	72,168	-0.06%
2021/04/22	5	10.01	37	10.14	9.98	-32	71,353	-0.04%
2021/04/21	39.1	9.96	57	9.95	10.00	-17.9	68,511	-0.03%
2021/04/20	108.3	10.22	46	10.19	10.15	62.3	66,502	0.09%	大買/
2021/04/19	615	9.81	276.5	10.00	10.10	338.5	64,511	0.52%	大買/大賣/鉅額交易
2021/04/16	171	9.47	2	9.42	9.50	169	62,155	0.27%	大買/鉅額交易
2021/04/15	187	9.40	42	9.42	9.44	145	62,566	0.23%	大買/鉅額交易
2021/04/14	34.2	9.32	68	9.29	9.27	-33.8	62,395	-0.05%
2021/04/13	46.3	9.45	38	9.47	9.36	8.3	61,991	0.01%
2021/04/12	73	9.29	53.1	9.30	9.34	19.9	60,401	0.03%
2021/04/09	36	9.16	38	9.10	9.09	-2	58,929	0.00%
2021/04/08	1,011	9.00	3	9.01	9.00	1,008	59,578	1.69%	大買/鉅額交易
2021/04/07	2	9.02	14	8.98	9.02	-12	61,741	-0.02%
2021/04/06	27	9.08	12	9.10	9.05	15	61,686	0.02%
2021/04/01	3	9.11	2	9.12	9.10	1	61,347	0.00%
2021/03/31	1	9.05	28.1	9.12	9.15	-27.1	60,881	-0.04%
2021/03/30	28	9.01	2	9.01	9.06	26	59,968	0.04%
2021/03/29	24	9.06	55.2	9.06	9.08	-31.2	58,889	-0.05%
2021/03/26	13	8.84	4	8.89	8.84	9	56,903	0.02%
2021/03/25	0	0.00	1	8.73	8.79	-1	56,151	0.00%
2021/03/24	0	0.00	2.6	8.71	8.71	-2.6	55,816	0.00%
2021/03/23	2	8.73	20	8.71	8.70	-18	55,571	-0.03%
2021/03/22	0	0.00	15	8.63	8.69	-15	55,282	-0.03%
2021/03/19	78	8.63	51	8.65	8.63	27	55,307	0.05%
2021/03/18	16	8.80	1	8.81	8.76	15	54,000	0.03%
2021/03/17	19	8.78	6	8.84	8.80	13	54,124	0.02%
2021/03/15	11	8.96	52	8.99	8.92	-41	53,958	-0.08%
2021/03/12	4	8.81	0.2	8.84	8.85	3.8	54,847	0.01%
2021/03/11	12	8.89	68	8.89	8.84	-56	55,422	-0.10%
2021/03/10	3	8.75	13.1	8.75	8.76	-10.1	53,354	-0.02%
2021/03/09	40	8.54	17.1	8.53	8.67	22.9	51,887	0.04%
2021/03/08	2	8.33	8	8.39	8.34	-6	49,699	-0.01%
2021/03/05	0	0.00	40	8.28	8.26	-40	49,596	-0.08%
2021/03/04	16	8.28	0	0.00	8.31	16	50,366	0.03%
2021/03/03	2	8.38	19	8.37	8.36	-17	50,328	-0.03%
2021/03/02	3	8.38	18	8.35	8.31	-15	49,985	-0.03%
2021/02/26	37	8.29	4.1	8.34	8.29	32.9	49,742	0.07%
2021/02/25	0	0.00	46	8.42	8.44	-46	48,501	-0.09%
2021/02/24	20	8.33	10	8.40	8.29	10	47,987	0.02%
2021/02/23	96	8.33	31	8.33	8.34	65	47,471	0.14%
2021/02/22	15.9	8.27	9	8.32	8.27	6.9	46,961	0.01%
2021/02/19	22	8.23	0	0.00	8.24	22	46,772	0.05%
2021/02/18	33	8.30	18	8.29	8.32	15	46,513	0.03%
2021/02/17	3	8.21	6	8.25	8.25	-3	46,103	-0.01%
2021/02/05	0	0.00	8	8.21	8.18	-8	45,567	-0.02%
2021/02/04	1	8.15	0	0.00	8.17	1	46,245	0.00%
2021/02/03	0	0.00	20.1	8.17	8.17	-20.1	48,358	-0.04%
2021/02/02	14	8.15	58	8.18	8.14	-44	49,725	-0.09%
2021/02/01	11	8.07	1	8.15	8.13	10	49,661	0.02%
2021/01/29	12	8.11	0	0.00	8.05	12	49,653	0.02%
2021/01/28	18	8.16	0	0.00	8.14	18	48,844	0.04%
2021/01/27	21	8.25	0	0.00	8.21	21	48,340	0.04%
2021/01/26	10	8.23	50	8.23	8.21	-40	48,367	-0.08%
2021/01/25	17.9	8.30	8.1	8.31	8.28	9.7	48,219	0.02%
2021/01/22	0	0.00	30	8.25	8.23	-30	48,506	-0.06%
2021/01/21	8	8.31	0	0.00	8.30	8	48,312	0.02%
2021/01/20	5	8.36	25	8.30	8.30	-20	48,062	-0.04%
2021/01/19	22	8.48	1	8.48	8.49	21	47,207	0.04%
2021/01/18	2	8.45	0	0.00	8.48	2	47,343	0.00%
2021/01/15	0	0.00	5	8.63	8.55	-5	46,811	-0.01%
2021/01/14	0	0.00	5	8.68	8.65	-5	46,385	-0.01%
2021/01/13	5	8.70	0	0.00	8.66	5	46,187	0.01%
2021/01/12	0	0.00	10	8.67	8.61	-10	45,875	-0.02%
2021/01/11	3	8.75	11	8.74	8.74	-8	45,172	-0.02%
2021/01/08	21	8.71	0	0.00	8.84	21	44,067	0.05%
2021/01/07	0	0.00	1	8.72	8.66	-1	43,172	0.00%
2021/01/06	1	8.71	1	8.80	8.64	0	42,593	0.00%
2021/01/05	0	0.00	20	8.73	8.77	-20	41,907	-0.05%
2021/01/04	0	0.00	12	8.72	8.70	-12	41,518	-0.03%
2020/12/31	30	8.94	0	0.00	8.81	30	40,910	0.07%
2020/12/30	3	8.64	209	8.73	8.87	-206	39,389	-0.52%	大賣/鉅額交易
2020/12/29	3	8.59	21	8.57	8.56	-18	37,276	-0.05%
2020/12/28	5	8.50	16	8.50	8.52	-11	37,084	-0.03%
2020/12/25	4	8.52	6	8.52	8.52	-2	36,953	-0.01%
2020/12/24	0	0.00	1	8.46	8.48	-1	36,928	0.00%
2020/12/23	110	8.39	0	0.00	8.41	110	36,980	0.30%	大買/鉅額交易
2020/12/21	20	8.37	12	8.46	8.49	8	38,007	0.02%
2020/12/18	0	0.00	17	8.45	8.44	-17	38,525	-0.04%
2020/12/17	0	0.00	9	8.45	8.46	-9	39,326	-0.02%
2020/12/16	9	8.40	0	0.00	8.44	9	39,858	0.02%
2020/12/15	27	8.38	7.3	8.38	8.36	19.7	41,017	0.05%
2020/12/11	21	8.49	24.1	8.48	8.46	-3.1	41,826	-0.01%
2020/12/10	0	0.00	870	8.45	8.46	-870	41,306	-2.11%	大賣/鉅額交易
2020/12/09	837	8.50	13	8.56	8.56	824	40,849	2.02%	大買/鉅額交易
2020/12/08	17	8.53	1	8.52	8.51	16	41,420	0.04%
2020/12/07	5	8.76	14	8.76	8.76	-9	42,219	-0.02%
2020/12/04	4	8.65	0	0.00	8.66	4	41,675	0.01%
2020/12/02	4	8.57	63	8.59	8.61	-59	41,242	-0.14%
2020/12/01	19	8.57	9	8.62	8.62	10	41,250	0.02%
2020/11/30	19	8.67	1	8.68	8.59	18	41,229	0.04%
2020/11/27	14.8	8.68	66	8.72	8.69	-51.2	40,270	-0.13%
2020/11/26	10	8.64	0	0.00	8.64	10	39,930	0.03%
2020/11/25	8	8.67	0	0.00	8.63	8	40,791	0.02%
2020/11/24	1	8.62	0	0.00	8.62	1	40,685	0.00%
2020/11/23	16	8.65	15	8.66	8.66	1	40,777	0.00%
2020/11/20	0	0.00	5	8.58	8.58	-5	40,806	-0.01%
2020/11/19	10	8.65	0	0.00	8.62	10	41,862	0.02%
2020/11/18	35	8.66	5	8.63	8.65	30	41,751	0.07%
2020/11/17	25	8.61	11	8.60	8.63	14	41,543	0.03%
2020/11/16	11	8.65	19.3	8.60	8.58	-8.3	41,672	-0.02%
2020/11/13	21.3	8.55	0	0.00	8.53	21.3	41,476	0.05%
2020/11/12	22	8.65	39	8.56	8.56	-17	41,318	-0.04%
2020/11/11	46.6	8.54	135.1	8.50	8.67	-88.5	40,600	-0.22%	大賣/
2020/11/10	1	8.38	161	8.39	8.37	-160	38,459	-0.42%	大賣/鉅額交易
2020/11/06	1	8.12	8	8.11	8.12	-7	37,185	-0.02%
2020/11/05	0.2	8.14	10	8.13	8.11	-9.8	37,888	-0.03%
2020/11/03	0.2	8.07	6.1	8.10	8.11	-5.9	39,911	-0.01%
2020/11/02	1	8.00	0	0.00	8.03	1	40,070	0.00%
2020/10/30	0	0.00	4	8.01	7.96	-4	41,009	-0.01%
2020/10/29	6	8.03	2.6	8.05	8.05	3.4	41,397	0.01%
2020/10/26	0	0.00	39.1	8.17	8.21	-39.1	42,651	-0.09%
2020/10/23	4.9	8.11	0	0.00	8.13	4.9	42,714	0.01%
2020/10/22	1	8.07	120	8.07	8.08	-119	43,081	-0.28%	大賣/鉅額交易
2020/10/21	1	8.11	5	8.11	8.06	-4	43,421	-0.01%
2020/10/20	1	8.08	0	0.00	8.10	1	43,839	0.00%
2020/10/19	0	0.00	3	8.09	8.08	-3	43,921	-0.01%
2020/10/16	1.7	8.07	0	0.00	8.04	1.7	44,288	0.00%
2020/10/15	25	8.06	0	0.00	8.05	25	44,974	0.06%
2020/10/14	1	8.12	0	0.00	8.14	1	44,857	0.00%
2020/10/13	9.1	8.10	0	0.00	8.11	9.1	44,873	0.02%
2020/10/12	1	8.09	0	0.00	8.10	1	45,084	0.00%
2020/10/08	17.6	8.13	5	8.14	8.12	12.6	45,387	0.03%
2020/10/07	2	8.17	0	0.00	8.13	2	45,508	0.00%
2020/10/06	0	0.00	15	8.17	8.20	-15	45,616	-0.03%
2020/10/05	8	8.03	10	8.10	8.04	-2	45,516	0.00%
2020/09/29	3	8.03	25	8.06	8.01	-22	45,540	-0.05%
2020/09/28	18	7.95	200	8.00	8.01	-182	45,734	-0.40%	大賣/鉅額交易
2020/09/25	10	7.87	0.1	7.91	7.89	9.9	46,005	0.02%
2020/09/24	29.7	7.91	21	7.92	7.85	8.7	45,733	0.02%
2020/09/23	52	8.05	0	0.00	8.06	52	44,757	0.12%
2020/09/22	18	8.17	10	8.15	8.13	8	44,048	0.02%
2020/09/21	31	8.29	0	0.00	8.28	31	43,212	0.07%
2020/09/18	13	8.32	0	0.00	8.31	13	42,884	0.03%
2020/09/17	17	8.40	200	8.39	8.40	-183	41,655	-0.44%	大賣/鉅額交易
2020/09/16	25.6	8.46	16	8.47	8.47	9.6	41,290	0.02%
2020/09/15	0	0.00	20	8.62	8.62	-20	40,289	-0.05%
2020/09/14	20	8.63	0	0.00	8.63	20	40,420	0.05%
2020/09/11	4	8.71	19	8.72	8.62	-15	40,231	-0.04%
2020/09/10	25	8.64	79	8.63	8.65	-54	39,297	-0.14%
2020/09/09	26	8.32	10	8.42	8.36	16	36,884	0.04%
2020/09/08	0	0.00	5.7	8.45	8.45	-5.7	36,512	-0.02%
2020/09/07	5.7	8.37	8.3	8.44	8.41	-2.6	36,933	-0.01%
2020/09/04	8.3	8.35	2	8.35	8.38	6.3	38,212	0.02%
2020/09/03	0	0.00	8	8.47	8.40	-8	38,599	-0.02%
2020/09/02	1	8.31	0	0.00	8.34	1	38,812	0.00%
2020/09/01	13	8.33	0.6	8.36	8.36	12.4	39,468	0.03%
2020/08/31	8	8.39	10	8.47	8.30	-2	39,875	-0.01%
2020/08/28	0	0.00	1	8.46	8.41	-1	39,284	0.00%
2020/08/27	8	8.39	0	0.00	8.43	8	39,883	0.02%
2020/08/25	3	8.36	38	8.49	8.51	-35	40,014	-0.09%
2020/08/24	0	0.00	8	8.24	8.22	-8	39,721	-0.02%
2020/08/21	55	8.26	38	8.24	8.25	17	39,965	0.04%
2020/08/20	17	8.25	0	0.00	8.18	17	40,183	0.04%
2020/08/19	58	8.40	1	8.43	8.40	57	40,685	0.14%
2020/08/18	0	0.00	3.6	8.43	8.46	-3.6	40,535	-0.01%
2020/08/17	35	8.47	15	8.45	8.46	20	40,805	0.05%
2020/08/14	0	0.00	11	8.42	8.41	-11	40,753	-0.03%
2020/08/13	10	8.41	0	0.00	8.43	10	40,902	0.02%
2020/08/12	0	0.00	9	8.49	8.44	-9	41,149	-0.02%
2020/08/11	43	8.56	6	8.53	8.50	37	41,585	0.09%
2020/08/10	151	8.49	232.4	8.49	8.53	-81.4	40,997	-0.20%	大買/大賣/
2020/08/07	28	8.19	0	0.00	8.15	28	39,631	0.07%
2020/08/06	0	0.00	50.3	8.23	8.21	-50.3	39,490	-0.13%
2020/08/05	11	8.17	9	8.16	8.16	2	39,496	0.01%
2020/08/04	10	8.50	8	8.49	8.49	2	38,821	0.01%
2020/08/03	17	8.43	0	0.00	8.44	17	38,395	0.04%
2020/07/30	3	8.47	20	8.50	8.54	-17	37,501	-0.05%
2020/07/29	6	8.48	8	8.55	8.44	-2	37,528	-0.01%
2020/07/28	4.5	8.42	5	8.42	8.38	-0.5	37,791	0.00%
2020/07/27	38	8.45	8	8.53	8.40	30	38,070	0.08%
2020/07/24	43	8.52	5	8.58	8.52	38	38,291	0.10%
2020/07/23	0	0.00	2.1	8.62	8.63	-2.1	38,277	-0.01%
2020/07/22	260	8.64	0.4	8.64	8.64	259.6	38,702	0.67%	大買/鉅額交易
2020/07/21	17	8.69	0	0.00	8.65	17	38,440	0.04%
2020/07/20	5	8.78	0	0.00	8.74	5	38,054	0.01%
2020/07/17	13	8.80	0	0.00	8.78	13	38,260	0.03%
2020/07/16	6	8.80	0	0.00	8.80	6	38,797	0.02%
2020/07/15	15	8.77	65	8.79	8.79	-50	38,897	-0.13%
2020/07/14	20	8.74	8	8.75	8.71	12	39,185	0.03%
2020/07/13	0	0.00	30.1	8.74	8.70	-30.1	39,483	-0.08%
2020/07/10	58	8.64	10	8.62	8.62	48	39,920	0.12%
2020/07/09	96	8.78	11	8.80	8.78	85	40,131	0.21%
2020/07/08	60	8.76	8	8.76	8.78	52	40,662	0.13%
2020/07/07	0.2	8.76	3	8.83	8.77	-2.8	41,782	-0.01%
2020/07/06	0	0.00	349	8.80	8.80	-349	42,079	-0.83%	大賣/鉅額交易
2020/07/03	109.2	8.66	15	8.66	8.66	94.2	42,010	0.22%	大買/
2020/07/01	25	8.59	0	0.00	8.59	25	42,498	0.06%
2020/06/29	3	8.54	0	0.00	8.52	3	43,720	0.01%
2020/06/24	1	8.67	0	0.00	8.66	1	43,946	0.00%
2020/06/23	0.3	8.66	15	8.63	8.66	-14.7	45,132	-0.03%
2020/06/22	10	8.64	5	8.62	8.63	5	45,343	0.01%
2020/06/19	2	8.62	0.4	8.64	8.64	1.6	46,017	0.00%
2020/06/18	17	8.63	1	8.63	8.63	16	46,487	0.03%
2020/06/17	0	0.00	1	8.64	8.68	-1	47,102	0.00%
2020/06/16	0	0.00	26	8.63	8.63	-26	48,490	-0.05%
2020/06/15	20	8.49	0	0.00	8.47	20	50,976	0.04%
2020/06/12	10	8.41	0	0.00	8.53	10	51,696	0.02%
2020/06/11	253	8.71	33	8.79	8.61	220	52,254	0.42%	大買/鉅額交易
2020/06/10	3	8.99	11	9.00	9.01	-8	51,726	-0.02%
2020/06/09	40	8.98	20	8.96	8.96	20	52,678	0.04%
2020/06/08	0	0.00	215	8.93	8.94	-215	53,104	-0.40%	大賣/鉅額交易
2020/06/05	2.4	8.68	11.1	8.70	8.72	-8.7	52,782	-0.02%
2020/06/04	12.4	8.55	18	8.63	8.58	-5.6	52,939	-0.01%
2020/06/03	46	8.48	291	8.56	8.56	-245	53,550	-0.46%	大賣/鉅額交易
2020/06/02	40	8.38	48	8.37	8.40	-8	53,312	-0.02%
2020/06/01	70	8.37	205	8.40	8.35	-135	53,423	-0.25%	大賣/鉅額交易
2020/05/29	1.1	8.34	0	0.00	8.34	1.1	53,363	0.00%
2020/05/28	9	8.21	201	8.30	8.22	-192	52,836	-0.36%	大賣/鉅額交易
2020/05/27	8	8.34	21	8.32	8.32	-13	53,558	-0.02%
2020/05/26	20	8.36	32	8.28	8.33	-12	54,906	-0.02%
2020/05/25	5	8.11	5	8.15	8.15	0	55,043	0.00%
2020/05/22	51	8.14	7	8.16	8.10	44	55,130	0.08%
2020/05/21	6	8.22	1	8.23	8.22	5	55,094	0.01%
2020/05/20	5	8.18	16	8.22	8.17	-11	55,123	-0.02%
2020/05/19	20	8.17	12	8.16	8.17	8	55,017	0.01%
2020/05/18	196	8.09	23.1	8.08	8.07	172.9	54,777	0.32%	大買/鉅額交易
2020/05/15	14	8.15	11	8.16	8.16	3	54,271	0.01%
2020/05/14	12	8.24	50	8.21	8.16	-38	54,149	-0.07%
2020/05/13	2	8.28	0	0.00	8.28	2	53,948	0.00%
2020/05/12	23	8.31	3	8.32	8.31	20	54,014	0.04%
2020/05/11	7	8.39	30	8.39	8.39	-23	53,966	-0.04%
2020/05/08	0	0.00	5	8.33	8.29	-5	54,135	-0.01%
2020/05/07	1	8.22	19	8.24	8.22	-18	53,785	-0.03%
2020/05/06	203	8.26	9	8.26	8.23	194	53,826	0.36%	大買/鉅額交易
2020/05/05	0	0.00	4	8.29	8.27	-4	54,020	-0.01%
2020/05/04	29	8.24	0	0.00	8.27	29	54,374	0.05%
2020/04/30	0	0.00	14	8.51	8.54	-14	54,518	-0.03%
2020/04/28	0	0.00	230	8.32	8.30	-230	55,026	-0.42%	大賣/鉅額交易
2020/04/27	20	8.28	12	8.24	8.26	8	56,778	0.01%
2020/04/24	30	8.10	2	8.13	8.08	28	56,616	0.05%
2020/04/23	3	8.08	0	0.00	8.13	3	56,705	0.01%
2020/04/22	4	8.04	0	0.00	8.10	4	56,274	0.01%
2020/04/21	26	8.17	13	8.10	8.08	13	56,167	0.02%
2020/04/20	8	8.37	0	0.00	8.34	8	55,713	0.01%
2020/04/17	8	8.46	35	8.48	8.44	-27	55,694	-0.05%
2020/04/16	0	0.00	4	8.47	8.43	-4	55,293	-0.01%
2020/04/15	7.9	8.53	10	8.54	8.58	-2.1	54,873	0.00%
2020/04/14	0	0.00	8	8.45	8.47	-8	54,785	-0.01%
2020/04/13	15	8.36	1	8.41	8.33	14	54,486	0.03%
2020/04/10	2	8.45	18	8.47	8.61	-16	54,364	-0.03%
2020/04/09	1	8.09	16	8.07	8.14	-15	53,841	-0.03%
2020/04/08	63	7.87	3	7.89	7.90	60	53,361	0.11%
2020/04/07	23	7.74	0	0.00	7.77	23	53,232	0.04%
2020/04/06	1	7.67	0	0.00	7.66	1	53,024	0.00%
2020/04/01	9	7.59	0	0.00	7.64	9	53,043	0.02%
2020/03/31	15	7.67	5	7.73	7.63	10	52,685	0.02%
2020/03/30	69	7.66	0	0.00	7.81	69	51,718	0.13%
2020/03/27	6	7.98	16	7.94	7.92	-10	51,806	-0.02%
2020/03/26	10	7.63	1	7.54	7.66	9	50,837	0.02%
2020/03/25	0	0.00	3	7.61	7.61	-3	51,139	-0.01%
2020/03/24	0	0.00	200	7.44	7.33	-200	50,829	-0.39%	大賣/鉅額交易
2020/03/23	5	6.94	11	6.99	7.11	-6	51,186	-0.01%
2020/03/20	6	7.30	38	7.18	7.34	-32	50,872	-0.06%
2020/03/19	240	6.75	1	6.82	6.72	239	50,133	0.48%	大買/鉅額交易
2020/03/18	226	7.64	0	0.00	7.46	226	49,635	0.46%	大買/鉅額交易
2020/03/17	16	7.79	109	7.79	7.71	-93	49,041	-0.19%	大賣/
2020/03/16	201	8.06	6	8.02	8.03	195	48,215	0.40%	大買/鉅額交易
2020/03/13	1	8.03	12	8.05	8.36	-11	47,606	-0.02%
2020/03/12	20	8.84	13	8.86	8.69	7	46,696	0.01%
2020/03/11	0	0.00	1	9.04	9.03	-1	45,734	0.00%
2020/03/10	11	8.99	10	9.01	9.00	1	45,246	0.00%
2020/03/09	32	8.93	3	8.91	8.90	29	44,571	0.07%
2020/03/06	1	9.13	0	0.00	9.12	1	43,687	0.00%
2020/03/05	3	9.31	10	9.31	9.34	-7	43,438	-0.02%
2020/03/04	2	9.10	0	0.00	9.13	2	43,460	0.00%
2020/03/03	6	9.20	11	9.19	9.13	-5	43,256	-0.01%
2020/03/02	9	9.00	0	0.00	9.07	9	42,953	0.02%
2020/02/27	61	9.34	2	9.34	9.21	59	42,679	0.14%
2020/02/26	227	9.58	2	9.60	9.54	225	41,838	0.54%	大買/鉅額交易
2020/02/25	11	9.75	15	9.72	9.74	-4	40,827	-0.01%
2020/02/24	31	9.80	0	0.00	9.82	31	41,167	0.08%
2020/02/21	11	9.90	14	9.96	9.90	-3	41,083	-0.01%
2020/02/20	6	9.97	105	9.98	9.92	-99	41,093	-0.24%	大賣/
2020/02/19	6	9.94	11	9.94	9.92	-5	41,147	-0.01%
2020/02/18	15	9.87	0	0.00	9.86	15	41,307	0.04%
2020/02/17	5	9.87	0	0.00	9.86	5	41,725	0.01%
2020/02/13	1	9.95	3	9.99	9.97	-2	42,645	0.00%
2020/02/12	2	10.00	4	10.02	9.98	-2	43,704	0.00%
2020/02/11	3	9.94	16	9.96	9.94	-13	44,485	-0.03%
2020/02/10	11	9.70	102	9.76	9.74	-91	46,978	-0.19%	大賣/
2020/02/07	0	0.00	11	9.84	9.78	-11	49,330	-0.02%
2020/02/06	5	9.84	14	9.83	9.89	-9	49,701	-0.02%
2020/02/05	14	9.72	20	9.70	9.71	-6	49,767	-0.01%
2020/02/04	6	9.67	23.2	9.75	9.78	-17.2	49,343	-0.03%
2020/02/03	43	9.52	35	9.53	9.60	8	48,826	0.02%
2020/01/31	129	9.85	28	9.87	9.85	101	47,899	0.21%	大買/鉅額交易
2020/01/30	73	9.94	152	9.99	9.76	-79	47,538	-0.17%	大賣/
2020/01/20	1.2	10.35	61	10.29	10.40	-59.8	45,491	-0.13%
2020/01/17	2.2	10.30	0	0.00	10.25	2.2	45,253	0.00%
2020/01/16	0	0.00	2	10.20	10.25	-2	45,160	0.00%
2020/01/15	2	10.25	0	0.00	10.20	2	45,350	0.00%
2020/01/14	26	10.31	12	10.34	10.30	14	45,566	0.03%
2020/01/13	13	10.30	10	10.26	10.30	3	45,565	0.01%
2020/01/10	7	10.15	0	0.00	10.15	7	45,523	0.02%
2020/01/09	2	10.15	7	10.16	10.20	-5	45,468	-0.01%
2020/01/08	16	10.13	308	10.17	10.10	-292	45,928	-0.64%	大賣/鉅額交易
2020/01/07	26	10.19	2.1	10.20	10.20	23.9	45,421	0.05%
2020/01/06	66	10.20	316	10.25	10.20	-250	45,535	-0.55%	大賣/鉅額交易
2020/01/03	221	10.35	37	10.40	10.35	184	45,143	0.41%	大買/鉅額交易
2020/01/02	2	10.50	105	10.45	10.45	-103	44,759	-0.23%	大賣/鉅額交易
2019/12/31	2	10.40	0	0.00	10.35	2	44,636	0.00%
2019/12/30	1	10.50	12	10.42	10.45	-11	44,490	-0.02%
2019/12/27	30	10.40	12	10.40	10.40	18	44,577	0.04%
2019/12/26	0	0.00	57	10.45	10.45	-57	44,578	-0.13%
2019/12/25	2	10.45	200.2	10.45	10.45	-198.2	44,856	-0.44%	大賣/鉅額交易
2019/12/24	65	10.44	1	10.55	10.40	64	45,353	0.14%
2019/12/23	17	10.60	102	10.60	10.55	-85	44,904	-0.19%	大賣/
2019/12/20	15	10.61	215	10.60	10.60	-200	44,742	-0.45%	大賣/鉅額交易
2019/12/19	16	10.61	155	10.61	10.65	-139	44,643	-0.31%	大賣/鉅額交易
2019/12/18	8	10.59	27	10.65	10.60	-19	44,751	-0.04%
2019/12/17	13	10.45	22.2	10.50	10.55	-9.2	45,704	-0.02%
2019/12/16	101	10.60	109	10.50	10.50	-8	45,883	-0.02%	大買/大賣/
2019/12/13	167	10.45	122	10.45	10.45	45	45,658	0.10%	大買/大賣/
2019/12/12	30	10.25	16	10.29	10.20	14	44,329	0.03%
2019/12/11	0	0.00	18	10.19	10.20	-18	44,201	-0.04%
2019/12/10	2	10.30	12	10.30	10.25	-10	44,275	-0.02%
2019/12/09	16	10.15	110	10.20	10.25	-94	44,819	-0.21%	大賣/
2019/12/06	0	0.00	7	10.10	10.05	-7	45,728	-0.02%
2019/12/05	10	10.10	0.1	10.10	10.10	9.9	47,839	0.02%
2019/12/04	201	10.05	0	0.00	10.10	201	48,174	0.42%	大買/鉅額交易
2019/12/03	3	10.07	1	10.05	10.10	2	48,400	0.00%
2019/12/02	4	10.04	10	10.05	10.10	-6	48,589	-0.01%
2019/11/29	19	10.05	0	0.00	10.05	19	48,683	0.04%
2019/11/28	0	0.00	10	10.15	10.15	-10	49,167	-0.02%
2019/11/27	7	10.16	2	10.20	10.20	5	50,105	0.01%
2019/11/26	104	10.25	0	0.00	10.20	104	50,099	0.21%	大買/鉅額交易
2019/11/25	36	10.21	46	10.21	10.20	-10	49,465	-0.02%
2019/11/22	0	0.00	3	10.00	10.00	-3	48,784	-0.01%
2019/11/21	13	10.00	12	10.05	10.00	1	48,743	0.00%
2019/11/20	16	10.07	1	10.05	10.05	15	48,173	0.03%
2019/11/19	53	10.15	4	10.13	10.15	49	47,998	0.10%
2019/11/18	0	0.00	2	10.15	10.20	-2	47,937	0.00%
2019/11/15	15	10.10	0	0.00	10.10	15	47,870	0.03%
2019/11/14	102	10.06	2	10.10	10.05	100	47,716	0.21%	大買/
2019/11/13	13	10.19	2	10.15	10.10	11	47,560	0.02%
2019/11/12	19	10.29	80	10.30	10.30	-61	47,519	-0.13%
2019/11/11	125	10.12	15	10.17	10.15	110	47,159	0.23%	大買/鉅額交易
2019/11/08	263	10.54	392	10.45	10.40	-129	46,243	-0.28%	大買/大賣/鉅額交易
2019/11/07	47	10.39	350	10.44	10.45	-303	45,942	-0.66%	大賣/鉅額交易
2019/11/06	199	10.05	67	10.09	10.10	132	42,989	0.31%	大買/鉅額交易
2019/11/05	70	9.87	32	9.87	9.89	38	40,587	0.09%
2019/11/04	8	9.80	12	9.80	9.80	-4	40,332	-0.01%
2019/11/01	5	9.66	1	9.64	9.70	4	40,087	0.01%
2019/10/31	26	9.63	47	9.67	9.62	-21	40,410	-0.05%
2019/10/30	15	9.67	30	9.69	9.66	-15	40,497	-0.04%
2019/10/29	10	9.80	24	9.78	9.68	-14	40,567	-0.03%
2019/10/28	218	9.75	5	9.81	9.76	213	40,363	0.53%	大買/鉅額交易
2019/10/25	1	9.78	7	9.75	9.75	-6	40,340	-0.01%
2019/10/24	30	9.79	4	9.78	9.79	26	40,351	0.06%
2019/10/23	9	9.77	2	9.78	9.77	7	40,248	0.02%
2019/10/22	47	9.81	5	9.82	9.82	42	40,140	0.10%
2019/10/21	2	9.74	0	0.00	9.73	2	39,861	0.01%
2019/10/18	0	0.00	10	9.74	9.69	-10	39,841	-0.03%
2019/10/17	30	9.74	16	9.76	9.78	14	39,595	0.04%
2019/10/16	1	9.72	191	9.73	9.72	-190	39,677	-0.48%	大賣/鉅額交易
2019/10/15	9	9.59	14	9.60	9.60	-5	40,026	-0.01%
2019/10/14	1	9.55	0.3	9.59	9.59	0.7	40,051	0.00%
2019/10/09	0	0.00	5	9.52	9.45	-5	40,006	-0.01%
2019/10/08	11	9.50	2	9.45	9.52	9	40,003	0.02%
2019/10/07	0.4	9.40	2	9.36	9.38	-1.6	39,967	0.00%
2019/10/04	5	9.34	4	9.35	9.34	1	40,660	0.00%
2019/10/03	5	9.34	16.5	9.33	9.34	-11.5	40,819	-0.03%
2019/10/02	16	9.41	35	9.41	9.44	-19	40,926	-0.05%
2019/10/01	7	9.43	2	9.43	9.50	5	40,671	0.01%
2019/09/27	40	9.46	285	9.43	9.39	-245	40,549	-0.60%	大賣/鉅額交易
2019/09/26	11	9.59	5	9.59	9.56	6	40,278	0.01%
2019/09/25	2	9.58	24	9.59	9.55	-22	40,406	-0.05%
2019/09/24	37	9.58	21	9.60	9.61	16	40,807	0.04%
2019/09/23	40	9.75	4	9.73	9.71	36	40,785	0.09%
2019/09/20	52	9.78	17	9.79	9.68	35	41,505	0.08%
2019/09/19	16	9.73	4	9.70	9.70	12	39,672	0.03%
2019/09/18	37	9.79	31	9.77	9.76	6	39,332	0.02%
2019/09/17	28	9.68	6	9.73	9.67	22	38,792	0.06%
2019/09/16	11	9.82	1	9.84	9.82	10	38,642	0.03%
2019/09/12	45	9.87	2	9.88	9.81	43	38,940	0.11%
2019/09/11	78	9.84	29	9.84	9.86	49	39,299	0.12%
2019/09/10	357	9.86	19	9.88	9.90	338	38,551	0.88%	大買/鉅額交易
2019/09/09	40.9	9.61	90	9.70	9.78	-49.1	37,065	-0.13%
2019/09/06	1	9.33	2	9.33	9.34	-1	34,995	0.00%
2019/09/05	25	9.32	20	9.34	9.34	5	34,806	0.01%
2019/09/04	14	9.30	302	9.28	9.31	-288	34,810	-0.83%	大賣/鉅額交易
2019/09/03	7	9.30	2	9.31	9.27	5	35,150	0.01%
2019/09/02	3	9.28	13	9.28	9.30	-10	35,213	-0.03%
2019/08/30	4	9.16	13	9.16	9.20	-9	34,698	-0.03%
2019/08/29	10	8.98	0	0.00	8.93	10	34,205	0.03%
2019/08/28	2	8.93	10	8.92	8.95	-8	34,592	-0.02%
2019/08/27	3	8.83	6	8.84	8.87	-3	35,332	-0.01%
2019/08/26	16	8.80	0	0.00	8.80	16	36,156	0.04%
2019/08/23	0	0.00	10	8.83	8.90	-10	36,141	-0.03%
2019/08/22	0	0.00	14	8.85	8.82	-14	36,305	-0.04%
2019/08/21	7	8.86	0	0.00	8.84	7	36,780	0.02%
2019/08/20	4	8.89	2	8.89	8.88	2	36,756	0.01%
2019/08/19	0	0.00	4.1	8.91	8.93	-4.1	36,687	-0.01%
2019/08/16	4	8.87	7	8.84	8.88	-3	36,712	-0.01%
2019/08/15	9	8.82	20	8.83	8.82	-11	36,536	-0.03%
2019/08/14	105	9.00	6	9.01	8.97	99	36,598	0.27%	大買/
2019/08/13	12.5	9.02	5	8.99	8.97	7.5	36,357	0.02%
2019/08/12	3	9.07	16	9.12	9.12	-13	36,229	-0.04%
2019/08/08	7	8.77	0	0.00	8.80	7	35,955	0.02%
2019/08/07	0	0.00	2	8.73	8.68	-2	36,258	-0.01%
2019/08/06	33	8.61	48	8.64	8.71	-15	36,895	-0.04%
2019/08/05	3	8.86	10	8.88	8.80	-7	37,103	-0.02%
2019/08/02	125	8.86	3	8.84	8.87	122	37,273	0.33%	大買/鉅額交易
2019/08/01	15	8.99	4	9.00	8.99	11	37,937	0.03%
2019/07/31	124	9.07	0	0.00	9.04	124	38,026	0.33%	大買/鉅額交易
2019/07/30	1	9.16	21	9.13	9.11	-20	37,998	-0.05%
2019/07/29	12	9.08	24	9.12	9.17	-12	38,504	-0.03%
2019/07/26	3	9.12	21	9.17	9.11	-18	38,865	-0.05%
2019/07/25	7	9.16	3	9.15	9.18	4	39,075	0.01%
2019/07/24	8	9.15	1	9.15	9.12	7	39,296	0.02%
2019/07/23	8	9.12	6	9.20	9.11	2	39,436	0.01%
2019/07/22	7	9.19	8	9.22	9.19	-1	39,560	0.00%
2019/07/19	8	9.11	13	9.12	9.11	-5	39,488	-0.01%
2019/07/18	25	9.02	2	9.03	9.02	23	39,734	0.06%
2019/07/17	59	9.15	22	9.14	9.09	37	39,562	0.09%
2019/07/16	26	9.30	0	0.00	9.27	26	38,837	0.07%
2019/07/15	19	9.28	12	9.31	9.29	7	38,721	0.02%
2019/07/12	25	9.35	5	9.38	9.35	20	38,688	0.05%
2019/07/11	22	9.38	10	9.40	9.41	12	38,973	0.03%
2019/07/10	13	9.49	42	9.53	9.50	-29	39,153	-0.07%
2019/07/09	18	9.49	0	0.00	9.46	18	38,911	0.05%
2019/07/08	15	9.50	2	9.48	9.52	13	38,920	0.03%
2019/07/05	4	9.50	6	9.52	9.50	-2	38,816	-0.01%
2019/07/04	3	9.45	5	9.46	9.46	-2	39,474	-0.01%
2019/07/03	11	9.36	9	9.40	9.33	2	39,863	0.01%
2019/07/02	11	9.40	2	9.42	9.42	9	40,526	0.02%
2019/07/01	11	9.53	117	9.51	9.48	-106	40,712	-0.26%	大賣/鉅額交易
2019/06/28	1	9.43	38	9.43	9.43	-37	40,737	-0.09%
2019/06/27	3	9.29	29	9.31	9.34	-26	41,268	-0.06%
2019/06/26	5	9.15	0	0.00	9.17	5	41,511	0.01%
2019/06/25	32	9.14	0	0.00	9.12	32	41,998	0.08%
2019/06/24	0	0.00	6	9.12	9.17	-6	42,562	-0.01%
2019/06/21	14	9.11	0	0.00	9.12	14	43,072	0.03%
2019/06/20	4	9.18	12	9.14	9.13	-8	43,243	-0.02%
2019/06/19	8	9.03	14	9.05	9.07	-6	43,126	-0.01%
2019/06/18	17	8.94	5	8.92	8.95	12	42,477	0.03%
2019/06/17	1	8.91	99	8.92	8.90	-98	42,618	-0.23%
2019/06/14	14	8.88	2	8.88	8.87	12	43,228	0.03%
2019/06/13	1	8.86	4	8.89	8.89	-3	43,283	-0.01%
2019/06/12	5	8.93	7	8.94	8.93	-2	43,972	0.00%
2019/06/11	0	0.00	261	8.97	8.99	-261	43,828	-0.60%	大賣/鉅額交易
2019/06/10	18	8.83	7	8.83	8.84	11	43,276	0.03%
2019/06/06	18	8.74	17	8.75	8.75	1	43,085	0.00%
2019/06/05	23	8.95	18	8.92	8.86	5	42,845	0.01%
2019/06/04	2	8.92	4	8.92	8.94	-2	42,688	0.00%
2019/06/03	17	8.87	22	8.88	8.91	-5	42,460	-0.01%
2019/05/31	1	8.73	53	8.72	8.78	-52	41,705	-0.12%
2019/05/30	2	8.47	4	8.43	8.50	-2	40,937	0.00%
2019/05/29	37	8.46	0	0.00	8.43	37	41,151	0.09%
2019/05/27	3	8.45	0.1	8.42	8.42	2.9	41,423	0.01%
2019/05/24	33	8.45	6	8.45	8.42	27	41,609	0.06%
2019/05/23	2	8.45	0	0.00	8.42	2	41,682	0.00%
2019/05/22	2	8.53	2	8.52	8.50	0	41,779	0.00%
2019/05/21	5	8.46	3	8.38	8.59	2	41,880	0.00%
2019/05/20	1	8.37	0	0.00	8.38	1	41,621	0.00%
2019/05/17	3	8.41	2	8.33	8.33	1	42,092	0.00%
2019/05/16	55	8.42	7	8.39	8.36	48	43,160	0.11%
2019/05/15	21	8.48	0	0.00	8.47	21	43,263	0.05%
2019/05/14	26	8.47	2	8.48	8.47	24	43,481	0.06%
2019/05/13	11	8.65	7	8.68	8.61	4	43,068	0.01%
2019/05/10	24	8.77	5	8.85	8.77	19	43,133	0.04%
2019/05/09	32	8.87	10	8.88	8.81	22	43,189	0.05%
2019/05/08	201	8.69	2	8.67	8.70	199	42,796	0.46%	大買/鉅額交易
2019/05/07	25	8.76	0	0.00	8.75	25	42,663	0.06%
2019/05/06	18	8.75	11	8.80	8.71	7	42,695	0.02%
2019/05/03	0	0.00	110	8.86	8.89	-110	42,589	-0.26%	大賣/鉅額交易
2019/05/02	25	8.78	17.1	8.81	8.82	7.9	42,246	0.02%
2019/04/30	101	8.77	2	8.76	8.74	99	42,068	0.24%	大買/
2019/04/29	4	8.79	1	8.76	8.76	3	42,121	0.01%
2019/04/26	2	8.75	13	8.80	8.76	-11	42,199	-0.03%
2019/04/25	0	0.00	7	8.80	8.78	-7	42,145	-0.02%
2019/04/24	11	8.81	0	0.00	8.77	11	42,569	0.03%
2019/04/23	2	8.80	0	0.00	8.82	2	42,842	0.00%
2019/04/22	8	8.81	24.1	8.79	8.78	-16.1	43,796	-0.04%
2019/04/19	5	8.74	0	0.00	8.73	5	44,228	0.01%
2019/04/18	4	8.76	0	0.00	8.66	4	44,281	0.01%
2019/04/17	5	8.75	34	8.74	8.73	-29	44,580	-0.07%
2019/04/16	19	8.64	0	0.00	8.63	19	44,347	0.04%
2019/04/15	23	8.73	11	8.73	8.71	12	45,008	0.03%
2019/04/12	2	8.80	0	0.00	8.75	2	46,363	0.00%
2019/04/11	13	8.82	11	8.84	8.80	2	47,484	0.00%
2019/04/10	0	0.00	2	8.83	8.81	-2	47,949	0.00%
2019/04/09	20	8.73	1	8.72	8.72	19	47,674	0.04%
2019/04/08	11	8.76	4	8.73	8.75	7	47,245	0.01%
2019/04/03	6	8.75	0	0.00	8.81	6	46,409	0.01%
2019/04/02	51	8.88	2	8.89	8.77	49	46,021	0.11%
2019/04/01	135	8.89	4.6	8.99	8.81	130.4	45,601	0.29%	大買/鉅額交易
2019/03/29	415	8.82	40	8.76	9.08	375	44,443	0.84%	大買/鉅額交易
2019/03/28	28	8.58	0	0.00	8.58	28	44,024	0.06%
2019/03/27	15	8.69	58	8.76	8.68	-43	44,080	-0.10%
2019/03/26	57	8.88	4.9	8.89	8.82	52.1	44,236	0.12%
2019/03/25	12	8.90	1,000	8.91	8.92	-988	44,665	-2.21%	大賣/鉅額交易
2019/03/22	19	9.16	3	9.14	9.12	16	44,129	0.04%
2019/03/21	10	9.22	9.5	9.24	9.27	0.5	44,442	0.00%
2019/03/20	2	9.31	20.3	9.33	9.31	-18.3	44,872	-0.04%
2019/03/19	26	9.24	19	9.29	9.32	7	44,809	0.02%
2019/03/15	0	0.00	13	9.15	9.10	-13	45,129	-0.03%
2019/03/14	15	9.08	0	0.00	9.08	15	44,554	0.03%
2019/03/12	40	9.17	0	0.00	9.15	40	45,199	0.09%
2019/03/11	19	9.10	10	9.14	9.11	9	45,223	0.02%
2019/03/08	22	8.99	4	8.97	9.01	18	45,444	0.04%
2019/03/07	10	9.11	15	9.11	9.08	-5	45,655	-0.01%
2019/03/06	10	9.14	0	0.00	9.13	10	45,847	0.02%
2019/03/05	0	0.00	2	9.12	9.11	-2	45,903	0.00%
2019/03/04	4	9.20	1	9.17	9.20	3	45,699	0.01%
2019/02/27	0	0.00	22	9.22	9.23	-22	45,536	-0.05%
2019/02/26	0.8	9.17	1	9.19	9.16	-0.2	45,084	0.00%
2019/02/25	22	9.24	0	0.00	9.23	22	44,678	0.05%
2019/02/22	23	9.13	0	0.00	9.18	23	44,513	0.05%
2019/02/21	2	9.17	14	9.14	9.16	-12	44,442	-0.03%
2019/02/20	24	9.10	0	0.00	9.09	24	44,217	0.05%
2019/02/18	17	9.15	2	9.12	9.14	15	43,681	0.03%
2019/02/15	5	9.09	31	9.06	9.09	-26	43,231	-0.06%
2019/02/14	12	8.77	5.2	8.79	8.80	6.8	42,118	0.02%
2019/02/13	10	8.71	9	8.71	8.69	1	41,841	0.00%
2019/02/12	4	8.65	1	8.67	8.68	3	41,319	0.01%
2019/02/11	19	8.65	9	8.70	8.68	10	41,393	0.02%
2019/01/30	5	8.70	3	8.71	8.69	2	40,921	0.00%
2019/01/29	4	8.60	17	8.69	8.69	-13	40,541	-0.03%
2019/01/28	4	8.56	0	0.00	8.60	4	39,865	0.01%
2019/01/25	12	8.57	0	0.00	8.57	12	39,865	0.03%
2019/01/24	4	8.51	12	8.55	8.57	-8	39,709	-0.02%
2019/01/23	3	8.45	0	0.00	8.44	3	40,114	0.01%
2019/01/22	22	8.49	0	0.00	8.49	22	40,366	0.05%
2019/01/21	7	8.49	3	8.50	8.50	4	40,351	0.01%
2019/01/18	10	8.44	13	8.47	8.45	-3	40,516	-0.01%
2019/01/17	14	8.47	18	8.53	8.52	-4	40,884	-0.01%
2019/01/16	8	8.43	0	0.00	8.42	8	41,239	0.02%
2019/01/15	2	8.51	15	8.52	8.54	-13	40,904	-0.03%
2019/01/14	53	8.44	8	8.45	8.39	45	40,495	0.11%
2019/01/11	7	8.80	5	8.90	8.71	2	39,928	0.01%
2019/01/10	3	8.89	0	0.00	8.91	3	39,543	0.01%
2019/01/09	7	8.86	3.1	8.89	8.91	3.9	39,883	0.01%
2019/01/08	8	8.89	2	8.84	8.87	6	39,606	0.02%
2019/01/07	9	8.80	49	8.73	8.93	-40	39,810	-0.10%
2019/01/04	59	8.34	0	0.00	8.30	59	39,561	0.15%
2019/01/03	32	8.59	6	8.68	8.56	26	40,083	0.06%
2019/01/02	17	8.80	5	8.81	8.75	12	39,012	0.03%
2018/12/28	118	8.99	0	0.00	8.97	118	38,583	0.31%	大買/鉅額交易
2018/12/27	65	9.09	10	9.11	9.09	55	39,255	0.14%
2018/12/26	10	9.02	0	0.00	9.01	10	39,592	0.03%
2018/12/25	14	9.09	10	9.13	9.09	4	39,660	0.01%
2018/12/24	0	0.00	14	9.20	9.23	-14	40,347	-0.03%
2018/12/22	9	9.08	2	9.05	9.05	7	40,702	0.02%
2018/12/21	8	8.94	0.4	8.99	8.97	7.6	41,263	0.02%
2018/12/20	16	9.09	2	9.08	9.03	14	40,396	0.03%
2018/12/19	25	9.18	1	9.19	9.16	24	40,083	0.06%
2018/12/18	15	9.34	112.6	9.30	9.31	-97.6	39,485	-0.25%	大賣/
2018/12/14	12	9.53	3	9.65	9.55	9	40,532	0.02%
2018/12/13	4	9.72	0	0.00	9.70	4	40,882	0.01%
2018/12/12	2	9.74	0	0.00	9.77	2	41,460	0.00%
2018/12/11	62	9.75	1	9.70	9.71	61	42,933	0.14%
2018/12/10	0	0.00	13	9.93	9.90	-13	42,595	-0.03%
2018/12/07	0	0.00	3	10.05	10.00	-3	42,565	-0.01%
2018/12/06	28	10.09	0	0.00	10.05	28	42,585	0.07%
2018/12/05	8	10.20	4	10.23	10.20	4	43,058	0.01%
2018/12/04	9	10.38	4	10.40	10.40	5	43,105	0.01%
2018/12/03	32	10.52	0	0.00	10.50	32	43,161	0.07%
2018/11/30	1	10.30	10	10.45	10.45	-9	43,210	-0.02%
2018/11/29	3	10.40	3	10.40	10.35	0	42,899	0.00%
2018/11/28	1	10.35	7	10.40	10.35	-6	42,847	-0.01%
2018/11/27	6	10.23	0	0.00	10.30	6	43,036	0.01%
2018/11/26	0	0.00	12	10.26	10.30	-12	44,674	-0.03%
2018/11/23	10	10.10	0	0.00	10.10	10	44,803	0.02%
2018/11/22	2	10.20	1	10.20	10.20	1	44,945	0.00%
2018/11/21	10	10.20	0	0.00	10.25	10	45,183	0.02%
2018/11/20	5	10.30	2	10.40	10.30	3	45,404	0.01%
2018/11/19	7	10.36	143	10.30	10.30	-136	45,482	-0.30%	大賣/鉅額交易
2018/11/14	1	10.20	2	10.35	10.35	-1	46,057	0.00%
2018/11/13	10	10.00	11	10.10	10.15	-1	45,985	0.00%
2018/11/12	14	10.12	31	10.20	10.20	-17	45,819	-0.04%
2018/11/09	2	10.35	19	10.30	10.30	-17	45,701	-0.04%
2018/11/08	4.9	10.40	4	10.41	10.40	0.9	45,926	0.00%
2018/11/07	4	10.28	10.2	10.30	10.30	-6.2	45,729	-0.01%
2018/11/05	1	10.10	0	0.00	10.15	1	47,635	0.00%
2018/11/02	4	10.14	0	0.00	10.20	4	47,800	0.01%
2018/11/01	7	10.14	0	0.00	10.10	7	47,878	0.01%
2018/10/31	10	10.19	1	10.25	10.15	9	47,867	0.02%
2018/10/30	0	0.00	58	9.97	10.15	-58	47,039	-0.12%
2018/10/29	0	0.00	7	9.81	9.86	-7	46,828	-0.01%
2018/10/26	60	9.65	15	9.74	9.75	45	46,915	0.10%
2018/10/25	1	9.74	8	9.78	9.81	-7	46,573	-0.02%
2018/10/24	8	10.01	0	10.10	10.00	8	46,282	0.02%
2018/10/23	0	0.00	16	10.12	10.15	-16	45,910	-0.03%
2018/10/22	13	10.19	210	10.19	10.25	-197	45,703	-0.43%	大賣/鉅額交易
2018/10/19	14	10.06	228	10.20	10.15	-214	45,802	-0.47%	大賣/鉅額交易
2018/10/18	3	10.25	6	10.26	10.25	-3	45,402	-0.01%
2018/10/17	4	10.31	0	0.00	10.35	4	45,649	0.01%
2018/10/16	11	10.39	28	10.40	10.40	-17	45,260	-0.04%
2018/10/15	10	10.41	4	10.40	10.35	6	45,018	0.01%
2018/10/12	10	10.42	1	10.60	10.60	9	44,498	0.02%
2018/10/11	211.3	10.62	4	10.76	10.45	207.3	43,471	0.48%	大買/鉅額交易
2018/10/09	9	11.49	9.1	11.59	11.60	-0.1	41,170	0.00%
2018/10/08	0	0.00	2	11.45	11.60	-2	40,844	0.00%
2018/10/05	30	11.52	1.8	11.63	11.45	28.2	40,841	0.07%
2018/10/04	4	11.70	5	11.78	11.75	-1	39,802	0.00%
2018/10/03	4	11.70	1	11.70	11.70	3	39,837	0.01%
2018/10/02	117	11.75	1	11.80	11.75	116	39,838	0.29%	大買/鉅額交易
2018/10/01	0	0.00	0.9	11.90	11.90	-0.9	39,312	0.00%
2018/09/27	10	11.83	98	11.90	11.90	-88	38,821	-0.23%
2018/09/26	1	11.85	0	0.00	11.85	1	38,871	0.00%
2018/09/25	2	11.85	5	11.90	11.85	-3	39,209	-0.01%
2018/09/20	25	11.71	13	11.77	11.75	12	38,532	0.03%
2018/09/19	30	12.19	0	0.00	12.15	30	36,837	0.08%
2018/09/18	5	12.20	201	12.20	12.15	-196	35,764	-0.55%	大賣/鉅額交易
2018/09/17	18	12.06	0	0.00	12.15	18	34,785	0.05%
2018/09/14	5	12.05	1	12.10	12.10	4	33,079	0.01%
2018/09/13	5	12.00	10	12.04	12.05	-5	32,854	-0.02%
2018/09/12	0	0.00	2	11.95	11.95	-2	32,799	-0.01%
2018/09/11	20	11.74	5	11.85	11.85	15	32,918	0.05%
2018/09/10	0	0.00	6	12.00	12.00	-6	32,176	-0.02%
2018/09/07	2	11.95	26	11.98	12.00	-24	32,194	-0.07%
2018/09/06	12	12.00	2	12.05	11.95	10	32,061	0.03%
2018/09/05	1	12.15	0	0.00	12.10	1	31,783	0.00%
2018/09/04	8	12.25	0	0.00	12.25	8	32,055	0.02%
2018/09/03	1	12.15	1	12.10	12.15	0	31,875	0.00%
2018/08/31	6	12.19	102	12.15	12.15	-96	31,735	-0.30%	大賣/
2018/08/30	3	11.95	1	12.05	11.95	2	30,168	0.01%
2018/08/29	17	11.96	1	11.95	12.05	16	30,242	0.05%
2018/08/27	10	11.90	102.3	11.90	12.00	-92.3	30,600	-0.30%	大賣/
2018/08/24	0	0.00	15	11.80	11.80	-15	30,481	-0.05%
2018/08/23	5	11.90	0	0.00	11.90	5	31,149	0.02%
2018/08/22	0	0.00	5	11.90	11.85	-5	32,573	-0.02%
2018/08/17	15	11.70	5	11.75	11.65	10	32,853	0.03%
2018/08/16	5	11.55	0	0.00	11.65	5	33,080	0.02%
2018/08/15	1	11.70	0	0.00	11.70	1	33,485	0.00%
2018/08/14	2	11.85	0	0.00	11.85	2	33,308	0.01%
2018/08/13	14	11.84	2	11.80	11.90	12	33,159	0.04%
2018/08/10	10	11.60	15	11.72	11.85	-5	32,601	-0.02%
2018/08/09	5	11.35	0	0.00	11.35	5	31,475	0.02%
2018/08/08	1	11.40	15	11.50	11.55	-14	31,500	-0.04%
2018/08/07	20	11.25	0	0.00	11.30	20	31,539	0.06%
2018/08/06	0	0.00	2	11.35	11.35	-2	31,648	-0.01%
2018/08/03	2	11.35	0	0.00	11.35	2	32,045	0.01%
2018/08/02	5	11.30	0	0.00	11.30	5	32,770	0.02%
2018/08/01	0	0.00	100	11.55	11.50	-100	32,801	-0.30%
2018/07/31	0	0.00	5	11.52	11.60	-5	32,935	-0.02%
2018/07/30	30	11.30	15	11.20	11.30	15	32,725	0.05%
2018/07/26	20	11.39	1.7	11.40	11.40	18.3	32,980	0.06%
2018/07/24	12	11.48	15	11.50	11.40	-3	33,526	-0.01%
2018/07/23	0	0.00	10	11.65	11.65	-10	33,232	-0.03%
2018/07/20	0	0.00	10	11.55	11.50	-10	33,629	-0.03%
2018/07/19	1	11.60	1	11.65	11.65	0	35,138	0.00%
2018/07/17	5	11.45	0	0.00	11.45	5	37,714	0.01%
2018/07/13	1	11.55	13	11.57	11.65	-12	38,301	-0.03%
2018/07/12	7.3	11.25	5	11.30	11.30	2.3	38,317	0.01%
2018/07/11	101	11.25	0	0.00	11.25	101	38,470	0.26%	大買/鉅額交易
2018/07/10	1	11.55	5	11.55	11.60	-4	38,446	-0.01%
2018/07/09	5	11.40	2	11.43	11.50	3	38,796	0.01%
2018/07/04	1	11.15	0	0.00	11.10	1	40,848	0.00%
2018/07/03	18	11.34	21	11.27	11.20	-3	40,882	-0.01%
2018/07/02	0	0.00	1	11.70	11.60	-1	40,346	0.00%
2018/06/29	7	11.66	0	0.00	11.75	7	40,210	0.02%
2018/06/28	2	11.78	0	0.00	11.70	2	41,110	0.00%
2018/06/27	3	11.85	0	0.00	11.80	3	42,216	0.01%
2018/06/26	0	0.00	0.5	11.80	11.90	-0.5	42,297	0.00%
2018/06/25	1.3	11.89	0	0.00	11.90	1.3	42,783	0.00%
2018/06/22	0	0.00	1	11.90	11.85	-1	43,370	0.00%
2018/06/21	1	11.80	0	0.00	11.80	1	44,035	0.00%
2018/06/20	102	11.75	0	0.00	11.75	102	45,332	0.23%	大買/鉅額交易
2018/06/19	102	11.87	2	11.90	11.80	100	45,401	0.22%	大買/
2018/06/15	2	11.95	0	0.00	12.05	2	47,574	0.00%
2018/06/14	2	11.95	0	0.00	11.95	2	48,910	0.00%
2018/06/13	0	0.00	38	12.00	12.00	-38	50,199	-0.08%
2018/06/12	6	11.91	10	11.90	11.95	-4	50,460	-0.01%
2018/06/11	38	12.10	0	0.00	12.05	38	50,923	0.07%
2018/06/06	6	12.19	5.6	12.14	12.20	0.4	55,413	0.00%
2018/06/05	0	0.00	7	12.19	12.20	-7	55,657	-0.01%
2018/06/04	7	12.10	2	12.05	12.15	5	55,709	0.01%
2018/06/01	5	11.95	0	0.00	12.00	5	56,141	0.01%
2018/05/31	101	11.95	0	0.00	12.00	101	57,423	0.18%	大買/鉅額交易
2018/05/30	41	11.79	5	11.90	12.00	36	57,647	0.06%
2018/05/29	1	12.00	0	0.00	12.00	1	57,677	0.00%
2018/05/28	16	12.05	0	0.00	12.00	16	58,851	0.03%
2018/05/25	2	12.05	1	12.15	12.05	1	60,345	0.00%
2018/05/24	502	11.95	2	12.05	12.05	500	63,994	0.78%	大買/鉅額交易
2018/05/23	12	12.03	0	0.00	12.00	12	67,302	0.02%
2018/05/22	7	12.10	0	0.00	12.10	7	69,073	0.01%
2018/05/21	0	0.00	2	12.15	12.15	-2	73,667	0.00%
2018/05/18	0	0.00	5	12.10	12.05	-5	74,078	-0.01%
2018/05/17	102	12.10	0	0.00	12.05	102	74,068	0.14%	大買/鉅額交易
2018/05/16	0	0.00	4	12.20	12.20	-4	74,729	-0.01%
2018/05/15	2	12.10	0	0.00	12.10	2	76,455	0.00%
2018/05/14	2	12.25	0	0.00	12.25	2	76,657	0.00%
2018/05/11	10	12.35	2	12.30	12.30	8	76,486	0.01%
2018/05/10	8	12.41	21	12.45	12.35	-13	76,456	-0.02%
2018/05/09	30	12.28	22	12.25	12.25	8	76,055	0.01%
2018/05/07	10	12.20	0	0.00	12.20	10	76,149	0.01%
2018/05/04	5	12.15	6	12.15	12.15	-1	76,184	0.00%
2018/05/03	0	0.00	17	12.18	12.15	-17	76,250	-0.02%
2018/05/02	2	12.10	64	12.11	12.15	-62	76,547	-0.08%
2018/04/30	5	12.15	612.3	11.95	12.15	-607.3	76,843	-0.79%	大賣/鉅額交易
2018/04/27	2	11.93	0	0.00	11.95	2	76,515	0.00%
2018/04/26	1	11.95	2	11.95	11.90	-1	76,925	0.00%
2018/04/25	93	12.11	30	12.13	12.05	63	77,387	0.08%
2018/04/23	30	12.36	34	12.51	12.50	-4	76,353	-0.01%
2018/04/20	60	12.19	17	12.18	12.20	43	74,715	0.06%
2018/04/19	4	12.01	84	12.05	12.10	-80	74,131	-0.11%
2018/04/18	0	0.00	5	11.99	12.05	-5	74,100	-0.01%
2018/04/17	3	11.87	5	11.83	11.90	-2	74,621	0.00%
2018/04/16	24	11.91	1	11.90	11.90	23	75,534	0.03%
2018/04/13	16	12.10	0.4	12.00	12.05	15.6	75,648	0.02%
2018/04/12	2	12.00	109	12.01	12.00	-107	76,276	-0.14%	大賣/鉅額交易
2018/04/11	58	12.13	2	12.15	12.10	56	76,066	0.07%
2018/04/09	5	11.50	1	11.55	11.50	4	74,250	0.01%
2018/04/02	10	11.65	2	11.65	11.45	8	73,602	0.01%
2018/03/31	11	11.60	17	11.59	11.55	-6	73,438	-0.01%
2018/03/30	18	11.48	22	11.43	11.50	-4	74,239	-0.01%
2018/03/29	50	11.16	38	11.07	11.05	12	73,396	0.02%
2018/03/28	9	11.39	6	11.44	11.35	3	72,392	0.00%
2018/03/27	1	11.55	7	11.59	11.60	-6	72,344	-0.01%
2018/03/26	1	11.20	34	11.33	11.50	-33	72,679	-0.05%
2018/03/23	27	11.24	20	11.35	11.35	7	72,680	0.01%
2018/03/22	35	11.50	1	11.85	11.55	34	72,183	0.05%
2018/03/21	50	11.83	0	0.00	11.85	50	70,772	0.07%
2018/03/20	80	11.87	187	11.80	11.80	-107	70,878	-0.15%	大賣/鉅額交易
2018/03/19	21	12.30	49	12.27	12.25	-28	70,252	-0.04%
2018/03/16	38	12.68	39	12.52	12.70	-1	70,388	0.00%
2018/03/15	5	12.31	20	12.35	12.30	-15	69,300	-0.02%
2018/03/14	15	12.38	0	0.00	12.40	15	69,304	0.02%
2018/03/13	7	12.64	27	12.64	12.60	-20	68,713	-0.03%
2018/03/12	126	12.59	36	12.57	12.70	90	68,374	0.13%	大買/
2018/03/09	12	11.90	15	11.90	11.90	-3	65,351	0.00%
2018/03/08	5	12.00	17	12.00	11.90	-12	65,839	-0.02%
2018/03/07	0	11.80	1	11.95	11.85	-1	65,748	0.00%
2018/03/06	16	11.80	0	0.00	11.85	16	66,140	0.02%
2018/03/05	37	11.81	12.1	11.98	11.65	24.9	65,921	0.04%
2018/03/02	29	12.01	23	12.04	12.05	6	65,370	0.01%
2018/03/01	42	12.07	35	12.14	12.20	7	65,118	0.01%
2018/02/27	5	11.96	39	12.14	12.05	-34	64,192	-0.05%
2018/02/26	48	12.06	25	12.12	12.05	23	63,188	0.04%
2018/02/23	82	12.19	143	12.20	12.05	-61	62,146	-0.10%	大賣/
2018/02/22	93	11.62	81	11.75	11.85	12	60,587	0.02%
2018/02/21	143	11.17	13	11.23	11.15	130	60,252	0.22%	大買/鉅額交易
2018/02/12	307	11.05	202	11.02	11.05	105	60,868	0.17%	大買/大賣/鉅額交易
2018/02/09	16	9.97	74.1	9.97	10.05	-58.1	56,880	-0.10%
2018/02/08	0	0.00	5	10.15	10.15	-5	56,411	-0.01%
2018/02/07	170	10.22	41	10.20	10.20	129	56,274	0.23%	大買/鉅額交易
2018/02/06	24	9.96	107.2	9.86	9.91	-83.2	55,621	-0.15%	大賣/
2018/02/05	5.1	10.45	222	10.45	10.50	-216.9	53,935	-0.40%	大賣/鉅額交易
2018/02/02	1	10.60	43	10.62	10.65	-42	53,585	-0.08%
2018/02/01	10	10.60	0	0.00	10.65	10	53,672	0.02%
2018/01/31	0.2	10.65	300	10.65	10.70	-299.8	53,268	-0.56%	大賣/鉅額交易
2018/01/30	0	0.00	1	10.70	10.70	-1	52,866	0.00%
2018/01/26	0	0.00	4	10.75	10.80	-4	52,344	-0.01%
2018/01/25	5	10.75	30	10.75	10.80	-25	52,384	-0.05%
2018/01/24	4	10.73	33	10.73	10.75	-29	52,657	-0.06%
2018/01/23	5	10.68	0	0.00	10.70	5	52,575	0.01%
2018/01/22	0	0.00	6	10.75	10.75	-6	52,998	-0.01%
2018/01/19	23	10.74	5	10.80	10.80	18	55,073	0.03%
2018/01/18	0	0.00	40.2	10.73	10.75	-40.2	55,212	-0.07%
2018/01/17	40	10.60	0	0.00	10.60	40	54,782	0.07%
2018/01/16	0	0.00	6	10.69	10.70	-6	54,349	-0.01%
2018/01/15	2	10.60	5	10.70	10.65	-3	54,272	-0.01%
2018/01/12	21	10.55	10	10.65	10.65	11	54,075	0.02%
2018/01/11	45	10.58	0	0.00	10.55	45	53,753	0.08%
2018/01/10	32	10.88	22	10.90	10.85	10	52,985	0.02%
2018/01/09	37	10.80	55	10.75	10.80	-18	51,787	-0.03%
2018/01/08	0	0.00	7	10.74	10.75	-7	51,388	-0.01%
2018/01/05	0	0.00	5	10.65	10.60	-5	50,317	-0.01%
2018/01/04	5	10.50	0	0.00	10.60	5	50,078	0.01%
2018/01/03	0	0.00	65	10.55	10.55	-65	50,173	-0.13%
2018/01/02	0	0.00	10	10.50	10.50	-10	49,878	-0.02%