新光金 (2888)-中國信託-文心券商分點個股進出

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
8.66
漲跌
--
漲幅
0.00%
成交量
79,877張
產業
上市金融類股
1271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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	106.1	8.78	31.5	8.75	8.66	74.6	37,880	0.20%	大買/
2024/05/02	0.4	8.63	68.5	8.64	8.66	-68.1	36,918	-0.18%
2024/04/30	27	8.66	78	8.64	8.63	-51	36,501	-0.14%
2024/04/29	78.3	8.69	90	8.66	8.76	-11.7	35,706	-0.03%
2024/04/26	0	0.00	58	8.37	8.35	-58	33,592	-0.17%
2024/04/25	96	8.33	111	8.31	8.35	-15	33,729	-0.04%	大賣/
2024/04/24	60	8.40	109.3	8.37	8.39	-49.3	34,132	-0.14%	大賣/
2024/04/23	7	8.33	14	8.35	8.37	-7	34,449	-0.02%
2024/04/22	5.5	8.26	8	8.24	8.26	-2.5	34,525	-0.01%
2024/04/19	19.6	8.11	2	8.12	8.07	17.6	34,855	0.05%
2024/04/18	100	8.22	0	0.00	8.22	100	34,799	0.29%
2024/04/17	9	8.10	9	8.12	8.12	0	34,774	0.00%
2024/04/16	81	8.05	9	8.09	8.05	72	34,753	0.21%
2024/04/15	2.3	8.20	5	8.20	8.19	-2.7	34,260	-0.01%
2024/04/12	17	8.28	9	8.27	8.26	8	34,176	0.02%
2024/04/11	13	8.36	14	8.36	8.36	-1	33,823	0.00%
2024/04/10	37	8.42	60	8.41	8.39	-23	33,514	-0.07%
2024/04/09	1	8.12	15	8.14	8.16	-14	32,367	-0.04%
2024/04/08	22.1	8.03	5	8.03	8.03	17.1	31,914	0.05%
2024/04/03	32	8.04	0	0.00	8.03	32	31,801	0.10%
2024/04/02	56.3	8.07	5	8.08	8.07	51.3	31,732	0.16%
2024/04/01	27.4	8.09	11.1	8.10	8.12	16.3	31,792	0.05%
2024/03/29	22	8.09	0	0.00	8.07	22	31,883	0.07%
2024/03/28	53	8.09	0	0.00	8.06	53	31,804	0.17%
2024/03/27	11	8.10	0	0.00	8.12	11	31,321	0.04%
2024/03/26	14.6	8.12	38.1	8.10	8.08	-23.5	31,237	-0.08%
2024/03/25	8.9	8.09	10	8.09	8.08	-1.1	31,263	0.00%
2024/03/22	22	8.09	0	0.00	8.13	22	31,364	0.07%
2024/03/21	6.6	8.10	52	8.15	8.17	-45.4	31,149	-0.15%
2024/03/20	36	8.05	28	8.05	8.03	8	31,175	0.03%
2024/03/19	47	8.13	50	8.14	8.12	-3	30,743	-0.01%
2024/03/18	3	8.27	2	8.24	8.25	1	30,096	0.00%
2024/03/15	2	8.37	30	8.37	8.38	-28	29,970	-0.09%
2024/03/14	31	8.39	78	8.44	8.42	-47	30,030	-0.16%
2024/03/13	28	8.31	3.1	8.32	8.31	24.9	29,746	0.08%
2024/03/12	116.5	8.27	11	8.30	8.31	105.5	29,552	0.36%	大買/鉅額交易
2024/03/11	8	8.21	2	8.26	8.25	6	29,530	0.02%
2024/03/08	4	8.22	44	8.20	8.18	-40	29,363	-0.14%
2024/03/07	31	8.14	18	8.14	8.12	13	28,848	0.05%
2024/03/06	11.2	8.15	35	8.18	8.20	-23.8	28,842	-0.08%
2024/03/05	55	8.14	91	8.11	8.10	-36	28,944	-0.12%
2024/03/04	24.6	8.19	1	8.23	8.18	23.6	28,494	0.08%
2024/03/01	26	8.23	0	0.00	8.22	26	28,151	0.09%
2024/02/29	7	8.24	50	8.23	8.29	-43	28,403	-0.15%
2024/02/27	32.9	8.27	2.2	8.33	8.25	30.7	28,829	0.11%
2024/02/26	21.2	8.32	41	8.31	8.31	-19.8	28,398	-0.07%
2024/02/23	21	8.35	55	8.37	8.33	-34	28,338	-0.12%
2024/02/22	14	8.40	42.1	8.41	8.41	-28.1	28,649	-0.10%
2024/02/21	75	8.39	14	8.39	8.39	61	28,704	0.21%
2024/02/20	6	8.41	10	8.47	8.41	-4	28,700	-0.01%
2024/02/19	10	8.33	17	8.42	8.47	-7	28,765	-0.02%
2024/02/16	9	8.30	7	8.31	8.30	2	28,875	0.01%
2024/02/15	45.3	8.36	10	8.34	8.33	35.3	28,432	0.12%
2024/02/05	22	8.40	3	8.40	8.41	19	28,268	0.07%
2024/02/02	3	8.44	2	8.44	8.45	1	28,107	0.00%
2024/02/01	3	8.46	15	8.45	8.48	-12	28,014	-0.04%
2024/01/31	8.9	8.46	0.3	8.50	8.40	8.6	27,929	0.03%
2024/01/30	19	8.56	0	0.00	8.52	19	27,756	0.07%
2024/01/29	13.5	8.65	0	0.00	8.65	13.5	27,732	0.05%
2024/01/26	2	8.61	28.5	8.61	8.62	-26.5	27,779	-0.10%
2024/01/25	11	8.56	3	8.55	8.57	8	27,779	0.03%
2024/01/24	2.8	8.52	11	8.50	8.51	-8.2	27,600	-0.03%
2024/01/23	8	8.50	1	8.49	8.51	7	27,508	0.03%
2024/01/22	3.6	8.43	1	8.47	8.46	2.6	27,603	0.01%
2024/01/19	18	8.34	14	8.38	8.42	4	27,456	0.01%
2024/01/18	37	8.38	105	8.43	8.35	-68	27,164	-0.25%	大賣/
2024/01/17	63	8.48	231	8.47	8.45	-168	26,562	-0.63%	大賣/鉅額交易
2024/01/16	20	8.62	17	8.64	8.60	3	25,617	0.01%
2024/01/15	115	8.78	102	8.73	8.75	13	25,075	0.05%	大買/大賣/
2024/01/12	25	8.87	130.7	8.89	8.92	-105.7	25,042	-0.42%	大賣/鉅額交易
2024/01/11	100	8.85	28	8.86	8.83	72	24,611	0.29%
2024/01/10	35.4	8.74	0	0.00	8.72	35.4	24,524	0.14%
2024/01/09	84	8.77	0	0.00	8.72	84	24,463	0.34%
2024/01/08	10.2	8.83	20	8.81	8.81	-9.8	24,350	-0.04%
2024/01/05	1	8.75	37.2	8.77	8.75	-36.2	24,187	-0.15%
2024/01/04	14	8.71	5	8.76	8.71	9	24,636	0.04%
2024/01/03	0	0.00	40	8.75	8.74	-40	24,902	-0.16%
2024/01/02	8.6	8.82	23	8.81	8.84	-14.4	24,558	-0.06%
2023/12/29	10	8.83	2	8.83	8.85	8	24,755	0.03%
2023/12/28	113	8.86	2.2	8.87	8.88	110.8	25,290	0.44%	大買/鉅額交易
2023/12/27	12	8.86	13	8.86	8.87	-1	25,500	0.00%
2023/12/26	63	8.77	29	8.80	8.77	34	25,423	0.13%
2023/12/25	12	8.70	1	8.71	8.69	11	25,339	0.04%
2023/12/22	1	8.69	2.1	8.69	8.69	-1.1	25,432	0.00%
2023/12/21	2.5	8.69	0	0.00	8.70	2.5	25,525	0.01%
2023/12/20	12	8.70	1	8.71	8.69	11	25,506	0.04%
2023/12/19	41	8.69	0	0.00	8.68	41	25,529	0.16%
2023/12/18	37	8.78	22	8.79	8.77	15	25,942	0.06%
2023/12/15	57	8.87	10	8.84	8.83	47	26,174	0.18%
2023/12/14	74	8.79	60.5	8.80	8.78	13.5	25,982	0.05%
2023/12/13	8.7	8.65	3	8.66	8.66	5.7	25,700	0.02%
2023/12/12	48.7	8.66	0	0.00	8.68	48.7	26,086	0.19%
2023/12/11	125.9	8.63	13	8.67	8.71	112.9	26,011	0.43%	大買/鉅額交易
2023/12/08	22	8.81	10	8.81	8.84	12	25,361	0.05%
2023/12/07	60	8.86	10	8.84	8.83	50	25,319	0.20%
2023/12/06	19.2	8.88	1	8.86	8.86	18.2	25,853	0.07%
2023/12/05	25	8.87	20	8.89	8.88	5	25,961	0.02%
2023/12/04	20	8.95	2	8.96	8.95	18	25,904	0.07%
2023/12/01	34	8.96	2	9.03	8.94	32	26,188	0.12%
2023/11/30	29	9.01	0	0.00	9.01	29	25,964	0.11%
2023/11/29	10	9.02	14.6	9.08	9.02	-4.6	25,800	-0.02%
2023/11/28	10	9.03	19	9.07	9.05	-9	26,005	-0.03%
2023/11/27	13	9.07	62	9.03	9.03	-49	26,276	-0.19%
2023/11/24	41.6	9.11	35	9.11	9.09	6.6	26,208	0.03%
2023/11/23	0	0.00	17	9.01	9.04	-17	25,719	-0.07%
2023/11/22	10	9.02	1	9.02	9.04	9	26,193	0.03%
2023/11/21	23	9.08	19	9.11	9.10	4	26,275	0.02%
2023/11/20	3	9.00	5	9.05	9.06	-2	25,938	-0.01%
2023/11/17	6	9.06	3	9.08	9.05	3	25,940	0.01%
2023/11/16	2	9.00	2	9.07	9.07	0	25,964	0.00%
2023/11/15	20	8.97	66	8.95	9.00	-46	25,988	-0.18%
2023/11/14	11	8.86	10	8.88	8.85	1	26,016	0.00%
2023/11/13	41.4	8.80	22	8.85	8.85	19.4	26,364	0.07%
2023/11/10	3	8.93	50	8.93	8.92	-47	26,559	-0.18%
2023/11/09	6	8.96	0	0.00	8.96	6	26,990	0.02%
2023/11/08	2	8.95	0	0.00	8.97	2	28,272	0.01%
2023/11/07	6	8.96	0	0.00	8.95	6	29,178	0.02%
2023/11/06	50.7	9.00	62.2	9.03	9.03	-11.5	31,346	-0.04%
2023/11/03	10	8.89	6	8.95	8.98	4	31,535	0.01%
2023/11/02	10	8.84	18	8.82	8.82	-8	31,883	-0.03%
2023/11/01	2	8.75	8	8.73	8.75	-6	32,227	-0.02%
2023/10/31	1	8.70	3	8.71	8.69	-2	33,107	-0.01%
2023/10/30	11	8.74	4	8.73	8.70	7	34,386	0.02%
2023/10/27	6	8.78	10	8.80	8.78	-4	35,554	-0.01%
2023/10/26	14	8.80	0	0.00	8.78	14	37,735	0.04%
2023/10/25	2	8.88	30	8.92	8.88	-28	39,039	-0.07%
2023/10/24	11	8.87	6	8.83	8.87	5	42,041	0.01%
2023/10/23	0	0.00	7	8.80	8.80	-7	44,201	-0.02%
2023/10/20	80	8.83	0	0.00	8.80	80	44,813	0.18%
2023/10/19	72	8.94	0	0.00	8.97	72	44,338	0.16%
2023/10/18	27	8.99	7	9.00	8.99	20	44,367	0.05%
2023/10/17	10	9.02	2	9.02	9.00	8	44,485	0.02%
2023/10/16	7	9.09	15	9.09	9.07	-8	44,925	-0.02%
2023/10/13	14	9.13	12	9.13	9.12	2	45,765	0.00%
2023/10/12	6.5	9.17	4	9.14	9.20	2.5	47,303	0.01%
2023/10/11	1	9.08	7.4	9.10	9.16	-6.4	47,512	-0.01%
2023/10/06	8.2	9.02	8	9.05	9.05	0.2	47,522	0.00%
2023/10/05	8	8.97	22	9.03	9.00	-14	47,913	-0.03%
2023/10/04	26.2	8.96	10	8.94	8.94	16.2	48,230	0.03%
2023/10/03	74.1	9.08	12	9.09	9.07	62.1	47,944	0.13%
2023/10/02	25	9.19	58.2	9.19	9.19	-33.2	48,083	-0.07%
2023/09/28	0	0.00	24	9.28	9.27	-24	48,374	-0.05%
2023/09/27	7.1	9.18	26	9.17	9.17	-18.9	48,559	-0.04%
2023/09/26	5.1	9.21	24	9.20	9.20	-18.9	49,267	-0.04%
2023/09/25	12	9.26	6.5	9.27	9.27	5.5	49,304	0.01%
2023/09/22	29.5	9.27	0	0.00	9.25	29.5	49,866	0.06%
2023/09/21	34	9.32	31	9.34	9.28	3	50,284	0.01%
2023/09/20	15	9.45	0	0.00	9.41	15	50,170	0.03%
2023/09/19	9	9.53	57	9.55	9.52	-48	50,234	-0.10%
2023/09/18	3	9.50	23	9.52	9.52	-20	50,495	-0.04%
2023/09/15	0	0.00	61	9.52	9.52	-61	50,797	-0.12%
2023/09/14	2	9.44	4	9.47	9.49	-2	50,748	0.00%
2023/09/13	1	9.46	8	9.45	9.44	-7	51,160	-0.01%
2023/09/12	2.1	9.40	28	9.39	9.44	-25.9	53,059	-0.05%
2023/09/11	10	9.40	12	9.42	9.38	-2	53,998	0.00%
2023/09/08	0	0.00	3	9.52	9.56	-3	54,350	-0.01%
2023/09/07	0	0.00	2	9.47	9.46	-2	55,842	0.00%
2023/09/06	14.2	9.49	16	9.47	9.46	-1.8	59,662	0.00%
2023/09/05	4	9.59	5	9.59	9.60	-1	60,914	0.00%
2023/09/04	3	9.60	11	9.59	9.60	-8	62,127	-0.01%
2023/09/01	4	9.57	20	9.55	9.57	-16	63,673	-0.03%
2023/08/31	14	9.48	4	9.49	9.47	10	65,101	0.02%
2023/08/30	33	9.55	18.5	9.56	9.55	14.5	69,257	0.02%
2023/08/29	7	9.49	5	9.50	9.53	2	69,360	0.00%
2023/08/28	6	9.45	13	9.41	9.43	-7	69,678	-0.01%
2023/08/25	16	9.37	5	9.37	9.35	11	70,055	0.02%
2023/08/24	8	9.30	17	9.29	9.32	-9	70,218	-0.01%
2023/08/23	3	9.33	58	9.33	9.31	-55	70,627	-0.08%
2023/08/22	0.5	9.35	2	9.32	9.33	-1.5	70,944	0.00%
2023/08/21	1	9.35	4	9.33	9.35	-3	71,026	0.00%
2023/08/18	26	9.35	15	9.29	9.39	11	71,123	0.02%
2023/08/17	14	9.25	4	9.22	9.26	10	71,026	0.01%
2023/08/16	4	9.31	272	9.30	9.31	-268	70,980	-0.38%	大賣/鉅額交易
2023/08/15	17	9.31	234.6	9.32	9.29	-217.6	71,147	-0.31%	大賣/鉅額交易
2023/08/14	42.5	9.37	359.5	9.37	9.32	-317	72,074	-0.44%	大賣/鉅額交易
2023/08/11	68	9.68	156	9.72	9.64	-88	71,384	-0.12%	大賣/
2023/08/10	94	9.89	48	9.96	9.81	46	70,839	0.06%
2023/08/09	13	9.71	15	9.71	9.71	-2	68,931	0.00%
2023/08/08	43	9.72	1	9.70	9.70	42	69,377	0.06%
2023/08/07	7.2	9.73	26	9.73	9.73	-18.8	68,940	-0.03%
2023/08/04	42	9.72	108	9.72	9.69	-66	68,644	-0.10%	大賣/
2023/08/02	57	9.72	75	9.63	9.64	-18	68,067	-0.03%
2023/08/01	55	9.78	89.7	9.80	9.83	-34.7	66,801	-0.05%
2023/07/31	80	9.81	149	9.61	9.63	-69	65,437	-0.11%	大賣/
2023/07/28	333.6	9.57	102	9.58	9.58	231.6	63,414	0.37%	大買/大賣/鉅額交易
2023/07/27	123	9.58	122	9.60	9.73	1	61,937	0.00%	大買/大賣/
2023/07/26	99	9.28	166.7	9.35	9.38	-67.7	59,018	-0.11%	大賣/
2023/07/25	22	9.10	83	9.11	9.18	-61	56,996	-0.11%
2023/07/24	20.4	9.12	13	9.08	9.12	7.4	56,308	0.01%
2023/07/21	16	9.13	30	9.13	9.14	-14	56,098	-0.02%
2023/07/20	5	9.13	5	9.15	9.18	0	55,951	0.00%
2023/07/19	39.2	9.08	8	9.14	9.10	31.2	55,568	0.06%
2023/07/18	268	9.23	8.1	9.27	9.12	259.9	55,284	0.47%	大買/鉅額交易
2023/07/17	36	9.19	196	9.25	9.21	-160	54,482	-0.29%	大賣/鉅額交易
2023/07/14	205.1	8.97	43	8.99	9.03	162.1	53,020	0.31%	大買/鉅額交易
2023/07/13	19	8.95	44.5	8.94	8.92	-25.5	52,451	-0.05%
2023/07/12	2	8.92	12	8.90	8.94	-10	52,284	-0.02%
2023/07/11	33	8.88	17	8.90	8.92	16	52,131	0.03%
2023/07/10	6	8.71	14	8.74	8.71	-8	51,918	-0.02%
2023/07/07	14	8.63	48.2	8.64	8.62	-34.2	51,592	-0.07%
2023/07/06	34.2	8.78	132	8.76	8.76	-97.8	51,112	-0.19%	大賣/
2023/07/05	17	8.82	47	8.80	8.86	-30	50,605	-0.06%
2023/07/04	38	8.88	4	8.85	8.83	34	50,398	0.07%
2023/07/03	102	8.93	31	8.91	8.93	71	49,860	0.14%	大買/
2023/06/30	86.4	8.92	90	8.91	8.90	-3.7	49,957	-0.01%
2023/06/29	17.2	8.98	21	9.00	8.96	-3.8	49,752	-0.01%
2023/06/28	18	9.01	5	9.01	9.00	13	49,584	0.03%
2023/06/27	17	9.03	6	9.04	9.00	11	49,266	0.02%
2023/06/26	19.5	9.03	22	9.08	9.03	-2.5	49,108	-0.01%
2023/06/21	10	9.01	126	9.02	9.01	-116	48,729	-0.24%	大賣/鉅額交易
2023/06/20	6	9.02	35.1	9.03	9.01	-29.1	48,524	-0.06%
2023/06/19	9.5	9.00	3	9.00	9.01	6.5	48,293	0.01%
2023/06/16	28	8.86	43	8.86	9.04	-15	48,090	-0.03%
2023/06/15	74.5	9.00	102	9.00	8.98	-27.5	46,600	-0.06%	大賣/
2023/06/14	48.3	9.02	59	9.03	9.04	-10.7	46,331	-0.02%
2023/06/13	125	9.14	225	9.09	9.10	-100	46,407	-0.22%	大買/大賣/
2023/06/12	301.5	9.30	231.2	9.29	9.29	70.3	45,455	0.15%	大買/大賣/
2023/06/09	237.4	9.03	101	8.96	8.96	136.4	42,198	0.32%	大買/大賣/鉅額交易
2023/06/08	74.2	9.15	18.1	9.11	9.11	56.1	41,306	0.14%
2023/06/07	32	9.13	41	9.14	9.22	-9	40,824	-0.02%
2023/06/06	50.2	9.05	54	9.05	9.03	-3.8	39,210	-0.01%
2023/06/05	129	9.08	130	9.08	9.14	-1	37,597	0.00%	大買/大賣/
2023/06/02	31	8.53	15.1	8.52	8.55	15.9	33,128	0.05%
2023/06/01	16	8.51	3	8.50	8.50	13	32,895	0.04%
2023/05/31	0	0.00	20.1	8.61	8.62	-20.1	32,302	-0.06%
2023/05/30	33	8.58	8	8.60	8.58	25	31,563	0.08%
2023/05/29	20	8.54	0.5	8.61	8.63	19.6	31,641	0.06%
2023/05/26	45	8.45	1	8.43	8.42	44	31,467	0.14%
2023/05/25	11	8.46	2	8.47	8.45	9	31,133	0.03%
2023/05/24	4.5	8.53	2	8.54	8.56	2.5	30,982	0.01%
2023/05/23	18	8.63	31	8.64	8.60	-13	30,593	-0.04%
2023/05/22	43	8.65	22	8.67	8.67	21	30,436	0.07%
2023/05/19	19	8.64	105	8.67	8.66	-86	30,099	-0.29%	大賣/
2023/05/18	148	8.58	66.5	8.61	8.65	81.5	29,542	0.28%	大買/
2023/05/17	70	8.48	31	8.46	8.50	39	28,265	0.14%
2023/05/16	3	8.35	0	0.00	8.39	3	27,703	0.01%
2023/05/15	7	8.23	2	8.23	8.25	5	27,519	0.02%
2023/05/12	42	8.19	3	8.22	8.20	39	27,545	0.14%
2023/05/11	15	8.47	29	8.45	8.47	-14	26,682	-0.05%
2023/05/10	7	8.50	5	8.48	8.52	2	26,708	0.01%
2023/05/09	16	8.49	7	8.50	8.52	9	26,853	0.03%
2023/05/08	4.2	8.42	42	8.44	8.42	-37.8	26,776	-0.14%
2023/05/05	14	8.41	40	8.44	8.44	-26	27,063	-0.10%
2023/05/03	4	8.40	0	0.00	8.42	4	27,612	0.01%
2023/05/02	2	8.40	0	0.00	8.44	2	27,956	0.01%
2023/04/28	1	8.35	21	8.39	8.38	-20	28,512	-0.07%
2023/04/27	7.1	8.33	0	0.00	8.35	7.1	28,665	0.02%
2023/04/26	0.1	8.35	69	8.38	8.39	-68.9	28,737	-0.24%
2023/04/25	2.1	8.38	5	8.52	8.40	-3	28,834	-0.01%
2023/04/24	0	0.00	11	8.46	8.48	-11	28,905	-0.04%
2023/04/21	3	8.38	1	8.42	8.38	2	29,386	0.01%
2023/04/20	10	8.47	19	8.44	8.46	-9	29,297	-0.03%
2023/04/19	12	8.51	0	0.00	8.49	12	29,639	0.04%
2023/04/18	27	8.53	1	8.57	8.52	26	29,505	0.09%
2023/04/17	11	8.54	4.6	8.55	8.57	6.5	29,678	0.02%
2023/04/14	1.1	8.57	3	8.54	8.58	-2	29,507	-0.01%
2023/04/13	1	8.50	10	8.52	8.50	-9	29,317	-0.03%
2023/04/12	6	8.53	2	8.53	8.53	4	29,243	0.01%
2023/04/11	33	8.54	0	0.00	8.56	33	29,337	0.11%
2023/04/10	6	8.53	38	8.52	8.52	-32	29,307	-0.11%
2023/04/07	0	0.00	19	8.49	8.50	-19	29,289	-0.06%
2023/04/06	0.2	8.42	5	8.44	8.46	-4.8	29,034	-0.02%
2023/03/31	8	8.44	1.1	8.45	8.42	6.9	28,774	0.02%
2023/03/30	2	8.40	22	8.45	8.43	-20	28,565	-0.07%
2023/03/29	10	8.34	15.9	8.41	8.42	-5.9	28,231	-0.02%
2023/03/28	3	8.32	8	8.26	8.30	-5	27,893	-0.02%
2023/03/27	2	8.27	15	8.28	8.27	-13	27,939	-0.05%
2023/03/24	12	8.29	51	8.28	8.30	-39	28,113	-0.14%
2023/03/23	12	8.27	23	8.27	8.29	-11	27,958	-0.04%
2023/03/22	23.1	8.22	40	8.22	8.26	-16.9	28,043	-0.06%
2023/03/21	42.2	8.09	14	8.14	8.15	28.2	28,106	0.10%
2023/03/20	115	7.99	39	8.00	7.99	76	27,804	0.27%	大買/
2023/03/17	15	8.06	0	0.00	8.02	15	27,441	0.05%
2023/03/16	38.1	8.00	5	8.02	8.01	33.1	26,704	0.12%
2023/03/15	67.3	8.20	0	0.00	8.17	67.3	25,834	0.26%
2023/03/14	99	8.24	3	8.25	8.22	96	25,259	0.38%
2023/03/13	22	8.44	11	8.37	8.40	11	24,627	0.04%
2023/03/10	58.5	8.64	5	8.61	8.54	53.5	24,004	0.22%
2023/03/09	2.5	8.72	0	0.00	8.70	2.5	23,518	0.01%
2023/03/08	2	8.73	0	0.00	8.74	2	24,187	0.01%
2023/03/07	0	8.74	10	8.75	8.77	-10	24,699	-0.04%
2023/03/06	13.2	8.75	4.2	8.75	8.73	9	24,897	0.04%
2023/03/03	2	8.73	203	8.72	8.73	-201	24,869	-0.81%	大賣/鉅額交易
2023/03/02	2	8.72	2	8.72	8.71	0	25,186	0.00%
2023/03/01	24	8.78	13	8.78	8.75	11	25,431	0.04%
2023/02/24	1	8.83	10	8.77	8.89	-9	25,080	-0.04%
2023/02/23	6	8.77	40	8.78	8.76	-34	24,640	-0.14%
2023/02/22	36	8.75	3	8.75	8.75	33	24,757	0.13%
2023/02/21	1	8.79	0	0.00	8.79	1	24,864	0.00%
2023/02/20	1.2	8.77	44	8.80	8.82	-42.9	25,293	-0.17%
2023/02/17	0	0.00	21.3	8.75	8.75	-21.3	25,642	-0.08%
2023/02/16	37	8.71	8	8.71	8.70	29	26,130	0.11%
2023/02/15	3.1	8.71	0	0.00	8.71	3.1	27,066	0.01%
2023/02/14	10	8.69	5	8.69	8.71	5	27,184	0.02%
2023/02/13	7	8.63	0	0.00	8.62	7	27,484	0.03%
2023/02/10	44	8.64	215	8.64	8.66	-171	27,497	-0.62%	大賣/鉅額交易
2023/02/09	38	8.73	0	0.00	8.72	38	27,312	0.14%
2023/02/08	6	8.75	1	8.75	8.75	5	27,351	0.02%
2023/02/07	18	8.74	0	0.00	8.75	18	27,215	0.07%
2023/02/06	7.5	8.77	0	0.00	8.75	7.5	26,965	0.03%
2023/02/03	21	8.85	0	0.00	8.83	21	26,877	0.08%
2023/02/02	28	8.93	1	8.95	8.95	27	26,606	0.10%
2023/02/01	10	8.97	3	8.97	8.99	7	26,265	0.03%
2023/01/31	21	8.99	0	0.00	8.99	21	26,286	0.08%
2023/01/30	1	8.97	150	9.00	9.04	-149	26,180	-0.57%	大賣/鉅額交易
2023/01/17	1	8.95	16	8.95	8.97	-15	25,676	-0.06%
2023/01/16	5	8.92	34	8.95	8.91	-29	25,638	-0.11%
2023/01/13	0	0.00	23	8.89	8.90	-23	25,597	-0.09%
2023/01/12	1	8.83	4	8.81	8.82	-3	25,834	-0.01%
2023/01/11	10	8.81	46	8.81	8.81	-36	25,862	-0.14%
2023/01/10	1	8.95	17	8.95	8.97	-16	25,663	-0.06%
2023/01/09	0	0.00	23	8.95	8.96	-23	25,997	-0.09%
2023/01/06	2.2	8.86	3	8.88	8.88	-0.8	25,868	0.00%
2023/01/05	0	0.00	1	8.88	8.88	-1	26,538	0.00%
2023/01/04	1	8.81	2	8.81	8.80	-1	26,509	0.00%
2023/01/03	11	8.75	30	8.77	8.80	-19	26,840	-0.07%
2022/12/30	6	8.77	31	8.79	8.77	-25	26,879	-0.09%
2022/12/29	0.8	8.73	15	8.79	8.78	-14.2	26,743	-0.05%
2022/12/28	0	0.00	53	8.78	8.75	-53	26,838	-0.20%
2022/12/27	15	8.76	1	8.77	8.78	14	26,995	0.05%
2022/12/26	3	8.75	100	8.75	8.75	-97	27,340	-0.35%
2022/12/23	2	8.75	51	8.74	8.75	-49	27,817	-0.18%
2022/12/22	5	8.78	53	8.80	8.80	-48	28,372	-0.17%
2022/12/21	0	0.00	131	8.71	8.70	-131	28,957	-0.45%	大賣/鉅額交易
2022/12/19	2	8.80	2	8.80	8.80	0	29,858	0.00%
2022/12/16	2	8.68	8.6	8.69	8.85	-6.6	29,722	-0.02%
2022/12/15	2	8.70	3	8.68	8.74	-1	29,798	0.00%
2022/12/14	2	8.73	8	8.75	8.76	-6	29,923	-0.02%
2022/12/13	5	8.65	3	8.71	8.64	2	29,838	0.01%
2022/12/12	65	8.64	1	8.67	8.67	64	29,742	0.22%
2022/12/09	8	8.70	9	8.69	8.71	-1	30,216	0.00%
2022/12/08	13	8.71	0.5	8.70	8.70	12.5	30,335	0.04%
2022/12/07	8	8.78	130	8.75	8.77	-122	30,453	-0.40%	大賣/鉅額交易
2022/12/06	15	8.80	4	8.75	8.77	11	30,445	0.04%
2022/12/05	11	8.86	38	8.86	8.84	-27	30,549	-0.09%
2022/12/02	12	8.85	6	8.86	8.86	6	30,806	0.02%
2022/12/01	9	8.89	86	8.90	8.90	-77	31,231	-0.25%
2022/11/30	12.8	8.83	2	8.89	8.91	10.8	31,044	0.03%
2022/11/29	0.1	8.82	3	8.78	8.85	-2.9	30,398	-0.01%
2022/11/28	17	8.65	0	0.00	8.73	17	30,087	0.06%
2022/11/25	0.5	8.70	20	8.70	8.71	-19.5	30,592	-0.06%
2022/11/24	34	8.72	7	8.72	8.73	27	31,224	0.09%
2022/11/23	151	8.65	17	8.69	8.71	134	31,255	0.43%	大買/鉅額交易
2022/11/22	18	8.56	10	8.55	8.61	8	31,224	0.03%
2022/11/21	44	8.52	1	8.57	8.57	43	31,386	0.14%
2022/11/18	18.5	8.54	4	8.52	8.54	14.5	31,418	0.05%
2022/11/17	23	8.47	132	8.49	8.50	-109	31,376	-0.35%	大賣/鉅額交易
2022/11/16	22.9	8.59	20	8.56	8.51	2.9	31,344	0.01%
2022/11/15	98	8.67	13	8.66	8.67	85	31,073	0.27%
2022/11/14	8	8.56	14	8.59	8.60	-6	30,721	-0.02%
2022/11/11	59	8.49	64	8.51	8.53	-5	30,284	-0.02%
2022/11/10	6	8.26	3	8.29	8.30	3	29,659	0.01%
2022/11/09	119	8.27	26	8.29	8.30	93	29,578	0.31%	大買/
2022/11/08	2	8.22	12	8.27	8.28	-10	29,451	-0.03%
2022/11/07	3	8.17	17	8.16	8.20	-14	29,489	-0.05%
2022/11/04	5	8.07	5	8.10	8.12	0	30,128	0.00%
2022/11/02	7	8.13	3	8.13	8.12	4	30,744	0.01%
2022/11/01	22	8.10	20	8.09	8.12	2	30,904	0.01%
2022/10/31	1	8.08	21	8.09	8.00	-20	31,061	-0.06%
2022/10/28	1	8.08	4	8.05	8.05	-3	31,076	-0.01%
2022/10/27	4	8.03	2	8.05	8.02	2	31,230	0.01%
2022/10/26	1	7.95	45	8.01	8.01	-44	31,279	-0.14%
2022/10/25	3	7.90	2	7.91	7.95	1	31,326	0.00%
2022/10/24	26.3	7.96	0.4	8.02	7.91	25.9	31,419	0.08%
2022/10/21	24	7.99	13	8.00	7.99	11	31,392	0.04%
2022/10/20	30.4	7.79	0	0.00	8.07	30.4	31,800	0.10%
2022/10/19	14.7	7.91	0	0.00	7.93	14.7	31,462	0.05%
2022/10/18	18	7.90	5	7.91	7.97	13	31,353	0.04%
2022/10/17	43	7.86	19.5	7.87	7.88	23.5	31,337	0.07%
2022/10/14	22.2	8.01	37.1	8.02	8.00	-14.9	31,307	-0.05%
2022/10/13	43.3	8.00	16	7.97	7.96	27.3	31,567	0.09%
2022/10/12	14	8.09	3	8.18	8.15	11	30,983	0.04%
2022/10/11	10	8.14	2	8.15	8.14	8	31,010	0.03%
2022/10/07	0	0.00	8	8.28	8.28	-8	30,992	-0.03%
2022/10/06	20	8.27	4	8.27	8.30	16	31,046	0.05%
2022/10/05	13	8.22	3	8.22	8.24	10	31,404	0.03%
2022/10/04	12	8.13	2	8.13	8.12	10	31,878	0.03%
2022/10/03	144	8.10	2	8.11	8.09	142	31,750	0.45%	大買/鉅額交易
2022/09/30	2	8.21	1	8.21	8.21	1	31,715	0.00%
2022/09/29	7	8.20	21	8.25	8.30	-14	31,721	-0.04%
2022/09/28	44	8.18	117	8.15	8.12	-73	31,491	-0.23%	大賣/
2022/09/27	32	8.30	1	8.31	8.29	31	31,327	0.10%
2022/09/26	34.3	8.38	0	0.00	8.34	34.3	31,649	0.11%
2022/09/23	2.3	8.48	8	8.49	8.51	-5.7	32,115	-0.02%
2022/09/22	34.5	8.49	0	0.00	8.48	34.5	32,663	0.11%
2022/09/21	14	8.63	3	8.65	8.63	11	32,529	0.03%
2022/09/20	10	8.66	7	8.66	8.69	3	33,538	0.01%
2022/09/19	6	8.71	2	8.70	8.70	4	34,485	0.01%
2022/09/16	11	8.56	6	8.67	8.69	5	34,704	0.01%
2022/09/15	10.3	8.55	1	8.60	8.60	9.3	34,622	0.03%
2022/09/14	7	8.57	1	8.58	8.57	6	34,857	0.02%
2022/09/13	11	8.68	1	8.71	8.71	10	35,421	0.03%
2022/09/12	0	0.00	17	8.68	8.69	-17	36,213	-0.05%
2022/09/08	6.6	8.40	2	8.50	8.57	4.6	37,092	0.01%
2022/09/07	37	8.39	0	0.00	8.38	37	37,618	0.10%
2022/09/06	1	8.51	2.2	8.50	8.51	-1.2	37,689	0.00%
2022/09/05	12	8.52	0	0.00	8.51	12	38,016	0.03%
2022/09/02	41.9	8.56	4	8.51	8.51	37.9	38,767	0.10%
2022/09/01	59.5	8.61	2	8.63	8.61	57.5	39,236	0.15%
2022/08/31	42	8.76	3	8.81	8.79	39	38,841	0.10%
2022/08/30	14	8.85	0	0.00	8.83	14	39,461	0.04%
2022/08/29	15	8.88	22	8.86	8.88	-7	42,649	-0.02%
2022/08/26	4	9.00	5	9.02	9.01	-1	47,918	0.00%
2022/08/25	1	9.00	7	8.99	8.93	-6	48,114	-0.01%
2022/08/24	18	8.88	26	8.93	8.88	-8	48,512	-0.02%
2022/08/23	12	8.94	0	0.00	8.91	12	49,112	0.02%
2022/08/22	27	9.01	14	9.02	9.00	13	50,360	0.03%
2022/08/19	4	8.98	114	8.94	9.02	-110	51,059	-0.22%	大賣/鉅額交易
2022/08/18	33	8.97	25	8.97	8.96	8	51,578	0.02%
2022/08/17	23	9.02	17	9.02	9.04	6	53,463	0.01%
2022/08/16	0	0.00	61	8.93	8.95	-61	53,651	-0.11%
2022/08/15	15	8.93	3	8.95	8.95	12	54,233	0.02%
2022/08/12	24.2	8.96	75	8.94	8.97	-50.8	54,512	-0.09%
2022/08/11	13	8.93	13	8.96	8.99	0	54,772	0.00%
2022/08/10	17	8.74	16	8.76	8.80	1	55,062	0.00%
2022/08/09	5	8.73	20	8.70	8.73	-15	55,541	-0.03%
2022/08/08	23	8.63	11	8.60	8.61	12	56,466	0.02%
2022/08/05	5	8.53	18	8.54	8.59	-13	56,981	-0.02%
2022/08/04	18	8.45	7	8.44	8.49	11	58,067	0.02%
2022/08/03	3	8.45	3	8.45	8.52	0	58,694	0.00%
2022/08/02	226	8.50	5	8.51	8.51	221	59,781	0.37%	大買/鉅額交易
2022/08/01	10	8.61	14	8.61	8.65	-4	61,675	-0.01%
2022/07/29	0	0.00	14	8.52	8.55	-14	62,617	-0.02%
2022/07/28	0	0.00	8	8.52	8.51	-8	63,549	-0.01%
2022/07/27	26.1	8.41	3	8.39	8.42	23.1	65,552	0.04%
2022/07/26	1	8.51	7	8.54	8.52	-6	65,626	-0.01%
2022/07/25	4	8.48	32	8.48	8.49	-28	66,490	-0.04%
2022/07/22	11	8.48	0	0.00	8.47	11	68,067	0.02%
2022/07/21	7	8.41	50	8.44	8.46	-43	69,959	-0.06%
2022/07/20	17	8.59	2	8.62	8.46	15	70,382	0.02%
2022/07/19	27	8.49	22	8.48	8.52	5	70,859	0.01%
2022/07/18	2	8.45	10	8.46	8.47	-8	72,872	-0.01%
2022/07/15	35	8.36	4	8.35	8.33	31	74,374	0.04%
2022/07/14	3	8.42	12.5	8.45	8.49	-9.5	79,413	-0.01%
2022/07/13	16	8.44	69.5	8.38	8.43	-53.5	79,976	-0.07%
2022/07/12	30	8.22	27	8.20	8.20	3	80,388	0.00%
2022/07/11	2.6	8.47	5	8.45	8.45	-2.4	80,410	0.00%
2022/07/08	8	8.58	4.2	8.54	8.51	3.8	81,294	0.00%
2022/07/07	7.1	8.44	29	8.54	8.51	-22	81,778	-0.03%
2022/07/06	22	8.42	2	8.55	8.43	20	82,277	0.02%
2022/07/05	12	8.52	102	8.52	8.52	-90	83,653	-0.11%	大賣/
2022/07/04	70	8.37	50	8.36	8.33	20	84,107	0.02%
2022/07/01	39.7	8.61	156	8.55	8.50	-116.3	86,184	-0.13%	大賣/鉅額交易
2022/06/30	59.2	8.81	38	8.83	8.76	21.2	87,110	0.02%
2022/06/29	47.3	8.89	2	8.89	8.90	45.3	90,879	0.05%
2022/06/28	50	8.88	19	8.87	8.92	31	92,317	0.03%
2022/06/27	1	9.27	50	9.26	9.23	-49	91,803	-0.05%
2022/06/24	36	9.17	25	9.18	9.17	11	91,209	0.01%
2022/06/23	23	9.07	60	9.05	9.07	-37	91,297	-0.04%
2022/06/22	18	9.15	1	9.09	9.10	17	91,643	0.02%
2022/06/21	12	9.02	29	9.07	9.14	-17	91,689	-0.02%
2022/06/20	30.1	8.99	128	9.00	8.94	-97.9	92,378	-0.11%	大賣/
2022/06/17	17	9.03	4	9.05	9.07	13	91,737	0.01%
2022/06/16	78	9.16	4	9.24	9.10	74	91,466	0.08%
2022/06/15	8	9.20	0	0.00	9.18	8	92,698	0.01%
2022/06/14	27	9.21	9	9.24	9.22	18	93,094	0.02%
2022/06/13	51.1	9.18	6	9.16	9.16	45.1	93,345	0.05%
2022/06/10	65	9.36	37	9.36	9.38	28	93,130	0.03%
2022/06/09	24	9.60	2	9.59	9.61	22	92,708	0.02%
2022/06/08	15.5	9.57	120	9.56	9.55	-104.5	93,020	-0.11%	大賣/鉅額交易
2022/06/07	144	9.68	23	9.65	9.61	121	92,692	0.13%	大買/鉅額交易
2022/06/06	358.2	9.75	153.2	9.72	9.87	205	90,564	0.23%	大買/大賣/鉅額交易
2022/06/02	16.1	9.16	29	9.17	9.15	-12.9	87,021	-0.01%
2022/06/01	43	9.24	4	9.23	9.21	39	89,855	0.04%
2022/05/31	20	9.23	26	9.21	9.27	-6	90,894	-0.01%
2022/05/30	98	9.23	33	9.18	9.26	65	91,438	0.07%
2022/05/27	3	8.94	46	8.92	8.95	-43	92,655	-0.05%
2022/05/26	41	8.79	2	8.80	8.78	39	95,550	0.04%
2022/05/25	109.1	8.76	9	8.75	8.76	100.1	96,315	0.10%	大買/
2022/05/24	80	8.92	6	8.91	8.89	74	96,368	0.08%
2022/05/23	26	8.94	2	8.97	8.92	24	96,608	0.02%
2022/05/20	2.1	8.99	16	9.01	8.98	-14	99,019	-0.01%
2022/05/19	13	9.00	13	8.99	8.98	0	100,088	0.00%
2022/05/18	32	9.08	69.6	9.10	9.13	-37.6	105,301	-0.04%
2022/05/17	58.1	8.90	5	8.93	8.90	53.1	105,733	0.05%
2022/05/16	109.1	8.88	98.1	8.87	8.85	11	105,524	0.01%	大買/
2022/05/13	88.4	8.98	52	8.99	9.00	36.4	104,882	0.03%
2022/05/12	68.5	9.01	118	8.96	8.90	-49.5	105,292	-0.05%	大賣/
2022/05/11	13.3	9.11	8	9.10	9.08	5.3	104,676	0.01%
2022/05/10	100.1	9.17	31	9.15	9.18	69.1	104,444	0.07%
2022/05/09	68	9.17	3	9.27	9.09	65	103,961	0.06%
2022/05/06	85.1	9.47	22	9.49	9.47	63.1	103,018	0.06%
2022/05/05	44	9.67	12	9.66	9.61	32	103,451	0.03%
2022/05/04	70.6	9.67	6	9.68	9.62	64.6	103,327	0.06%
2022/05/03	32.1	9.76	5	9.78	9.75	27.1	102,977	0.03%
2022/04/29	39.1	9.85	26	9.87	9.83	13.1	104,036	0.01%
2022/04/28	50.2	9.71	51	9.74	9.76	-0.8	105,207	0.00%
2022/04/27	157.1	9.79	140.3	9.79	9.77	16.8	104,920	0.02%	大買/大賣/
2022/04/26	26	10.00	33.1	10.00	9.98	-7.1	106,171	-0.01%
2022/04/25	33	10.00	40	10.00	10.00	-7	107,994	-0.01%
2022/04/22	35	10.06	10	10.03	10.10	25	109,298	0.02%
2022/04/21	58.4	10.05	10	10.01	10.05	48.4	114,516	0.04%
2022/04/20	203	10.05	5	10.03	10.15	198	122,219	0.16%	大買/鉅額交易
2022/04/19	12	10.45	8	10.41	10.35	4	121,474	0.00%
2022/04/18	20	10.31	23	10.40	10.30	-3	124,123	0.00%
2022/04/15	41.5	10.60	3	10.55	10.55	38.5	124,016	0.03%
2022/04/14	20	10.75	59	10.68	10.65	-39	124,626	-0.03%
2022/04/13	14	10.90	12	10.92	10.90	2	124,375	0.00%
2022/04/12	18.1	10.81	89.1	10.83	10.80	-71	123,930	-0.06%
2022/04/11	34.2	11.01	103	11.13	10.95	-68.8	123,577	-0.06%	大賣/
2022/04/08	34	11.10	23	11.08	11.15	11	122,956	0.01%
2022/04/07	135.7	11.14	197	11.09	11.00	-61.3	122,933	-0.05%	大買/大賣/
2022/04/06	291	11.25	604.1	11.29	11.30	-313.1	122,221	-0.26%	大買/大賣/鉅額交易
2022/04/01	859.1	11.31	144	11.22	11.25	715.1	121,582	0.59%	大買/大賣/鉅額交易
2022/03/31	37	10.88	89	10.85	10.80	-52	117,693	-0.04%
2022/03/30	21	10.75	90	10.79	10.75	-69	117,652	-0.06%
2022/03/29	23	10.61	0	0.00	10.60	23	117,127	0.02%
2022/03/28	8	10.58	0	0.00	10.70	8	116,788	0.01%
2022/03/25	26	10.66	37	10.66	10.65	-11	116,361	-0.01%
2022/03/24	19	10.79	17	10.79	10.85	2	116,053	0.00%
2022/03/23	226	10.89	307	10.78	10.90	-81	116,385	-0.07%	大買/大賣/
2022/03/22	23	10.55	19	10.56	10.60	4	115,391	0.00%
2022/03/21	31	10.62	139	10.58	10.65	-108	115,277	-0.09%	大賣/鉅額交易
2022/03/18	83	10.48	59	10.53	10.60	24	115,180	0.02%
2022/03/17	58.1	10.36	108	10.35	10.35	-49.9	113,891	-0.04%	大賣/
2022/03/16	14	10.14	17	10.15	10.20	-3	113,947	0.00%
2022/03/15	29	10.06	15.5	10.06	10.10	13.5	113,698	0.01%
2022/03/14	26	10.04	43	10.06	10.05	-17	114,022	-0.01%
2022/03/11	57.4	10.02	17	10.00	10.05	40.4	114,637	0.04%
2022/03/10	186.2	10.12	68.1	10.10	10.15	118.1	114,711	0.10%	大買/鉅額交易
2022/03/09	129.1	9.89	14	9.89	9.87	115.1	114,387	0.10%	大買/鉅額交易
2022/03/08	114	9.91	33	9.91	9.86	81	114,269	0.07%	大買/
2022/03/07	201	10.03	372	10.05	10.00	-171	113,942	-0.15%	大買/大賣/鉅額交易
2022/03/04	105	10.60	180	10.56	10.55	-75	111,921	-0.07%	大買/大賣/
2022/03/03	115.5	10.81	2.1	10.85	10.80	113.4	112,655	0.10%	大買/鉅額交易
2022/03/02	117.1	10.68	37	10.68	10.70	80.1	114,544	0.07%	大買/
2022/03/01	213.2	10.89	123	10.91	10.95	90.2	113,290	0.08%	大買/大賣/
2022/02/25	25	11.15	9	11.14	11.25	16	112,253	0.01%
2022/02/24	99	11.23	86	11.18	11.20	13	112,356	0.01%
2022/02/23	20	11.41	61	11.44	11.45	-41	112,804	-0.04%
2022/02/22	172	11.43	66	11.39	11.45	106	116,142	0.09%	大買/鉅額交易
2022/02/21	89	11.77	25	11.75	11.75	64	121,623	0.05%
2022/02/18	308.5	11.73	361	11.87	11.90	-52.5	126,751	-0.04%	大買/大賣/
2022/02/17	42	11.48	153	11.48	11.55	-111	121,835	-0.09%	大賣/鉅額交易
2022/02/16	38.2	11.38	27	11.37	11.35	11.2	121,729	0.01%
2022/02/15	111	11.28	2	11.33	11.25	109	122,904	0.09%	大買/鉅額交易
2022/02/14	88	11.26	59	11.26	11.30	29	122,691	0.02%
2022/02/11	12	11.46	50	11.50	11.50	-38	122,022	-0.03%
2022/02/10	14	11.36	18.3	11.39	11.40	-4.3	121,802	0.00%
2022/02/09	78	11.40	20.3	11.39	11.40	57.7	121,704	0.05%
2022/02/08	121	11.40	45	11.37	11.40	76	121,333	0.06%	大買/
2022/02/07	161.4	11.25	40	11.31	11.40	121.4	120,173	0.10%	大買/鉅額交易
2022/01/26	32	11.05	267	11.06	11.05	-235	118,572	-0.20%	大賣/鉅額交易
2022/01/25	109	10.94	44	10.95	10.95	65	117,849	0.06%	大買/
2022/01/24	41.6	10.98	79	11.00	11.10	-37.4	116,397	-0.03%
2022/01/21	85	11.27	77	11.25	11.20	8	115,376	0.01%
2022/01/20	75	11.48	71.5	11.41	11.50	3.5	113,458	0.00%
2022/01/19	86.1	11.60	33	11.61	11.55	53.1	112,500	0.05%
2022/01/18	76	11.89	138	11.89	11.85	-62	109,667	-0.06%	大賣/
2022/01/17	133.2	11.69	54	11.70	11.70	79.2	107,383	0.07%	大買/
2022/01/14	293.1	11.85	112	11.78	11.80	181.1	105,825	0.17%	大買/大賣/鉅額交易
2022/01/13	299.7	11.73	232.1	11.68	11.95	67.6	100,023	0.07%	大買/大賣/
2022/01/12	67	11.33	150.1	11.36	11.35	-83.1	91,373	-0.09%	大賣/
2022/01/11	135.1	11.09	39	11.11	11.10	96.1	87,740	0.11%	大買/
2022/01/10	19	10.97	84	10.95	10.95	-65	87,444	-0.07%
2022/01/07	16	10.92	9	10.94	10.90	7	88,361	0.01%
2022/01/06	26	10.81	2	10.80	10.80	24	87,698	0.03%
2022/01/05	2	10.85	103	10.80	10.90	-101	87,029	-0.12%	大賣/鉅額交易
2022/01/04	2	10.78	108	10.75	10.85	-106	87,061	-0.12%	大賣/鉅額交易
2022/01/03	18.8	10.85	167.1	10.98	10.80	-148.3	87,189	-0.17%	大賣/鉅額交易
2021/12/30	22	11.06	133.1	11.05	11.05	-111.1	86,491	-0.13%	大賣/鉅額交易
2021/12/29	119	11.05	42	11.06	11.10	77	85,836	0.09%	大買/
2021/12/28	151	10.87	24	10.84	10.90	127	84,314	0.15%	大買/鉅額交易
2021/12/27	1	10.65	5	10.65	10.65	-4	83,427	0.00%
2021/12/24	28	10.75	23	10.78	10.70	5	83,679	0.01%
2021/12/23	5.9	10.60	7	10.55	10.60	-1.1	82,369	0.00%
2021/12/22	11	10.50	5	10.53	10.50	6	82,978	0.01%
2021/12/21	4	10.50	2	10.50	10.55	2	82,935	0.00%
2021/12/20	21	10.49	11	10.55	10.55	10	83,009	0.01%
2021/12/17	17	10.60	21	10.62	10.60	-4	82,833	0.00%
2021/12/16	120.3	10.53	21.3	10.50	10.50	99.1	82,471	0.12%	大買/
2021/12/15	2	10.45	5	10.48	10.45	-3	83,723	0.00%
2021/12/14	20	10.44	115.2	10.45	10.45	-95.2	84,231	-0.11%	大賣/
2021/12/13	39	10.60	8	10.69	10.60	31	84,470	0.04%
2021/12/10	50.9	10.69	2	10.70	10.65	48.9	84,512	0.06%
2021/12/09	5	10.78	4	10.79	10.85	1	83,952	0.00%
2021/12/08	94.1	10.80	64	10.82	10.80	30.1	84,299	0.04%
2021/12/07	6	10.78	45.1	10.77	10.80	-39.1	84,447	-0.05%
2021/12/06	41	10.56	19	10.57	10.60	22	83,682	0.03%
2021/12/03	16	10.56	14	10.58	10.55	2	83,380	0.00%
2021/12/02	62	10.47	46.1	10.47	10.45	15.9	82,816	0.02%
2021/12/01	129	10.58	17	10.65	10.65	112	81,790	0.14%	大買/鉅額交易
2021/11/30	62	10.62	22	10.67	10.55	40	80,510	0.05%
2021/11/29	71.3	10.65	44.1	10.63	10.65	27.2	80,154	0.03%
2021/11/26	263.5	11.02	65	10.94	10.85	198.5	78,434	0.25%	大買/鉅額交易
2021/11/25	71	11.28	15	11.37	11.30	56	76,979	0.07%
2021/11/24	88	11.47	93	11.49	11.40	-5	78,372	-0.01%
2021/11/23	196.3	11.27	131.6	11.29	11.25	64.7	77,058	0.08%	大買/大賣/
2021/11/22	93.1	11.39	17	11.38	11.40	76.1	76,083	0.10%
2021/11/19	186	11.36	170	11.30	11.25	16	75,927	0.02%	大買/大賣/
2021/11/18	289.7	11.38	381.2	11.33	11.55	-91.4	72,242	-0.13%	大買/大賣/
2021/11/17	184.3	10.49	127	10.51	10.85	57.3	63,998	0.09%	大買/大賣/
2021/11/16	77	10.06	459.6	10.05	10.15	-382.6	57,933	-0.66%	大賣/鉅額交易
2021/11/15	91	10.06	87.7	10.06	10.10	3.3	57,660	0.01%
2021/11/12	84.1	9.97	75.2	9.97	10.00	8.9	56,650	0.02%
2021/11/11	9	9.83	5	9.85	9.88	4	55,575	0.01%
2021/11/10	10.5	9.85	12	9.86	9.86	-1.5	56,297	0.00%
2021/11/09	76	9.87	103	9.86	9.88	-27	56,240	-0.05%	大賣/
2021/11/08	124	9.82	22	9.82	9.83	102	55,968	0.18%	大買/鉅額交易
2021/11/05	114.6	9.70	4	9.72	9.73	110.6	56,313	0.20%	大買/鉅額交易
2021/11/04	55	9.75	4	9.77	9.74	51	56,324	0.09%
2021/11/03	87	9.75	17	9.75	9.76	70	56,921	0.12%
2021/11/02	107	9.77	2.5	9.75	9.74	104.5	57,185	0.18%	大買/鉅額交易
2021/11/01	127.3	9.75	1.1	9.76	9.77	126.2	57,074	0.22%	大買/鉅額交易
2021/10/29	61	9.77	60	9.79	9.81	1	56,846	0.00%
2021/10/28	12	9.88	2	9.88	9.87	10	56,623	0.02%
2021/10/27	27	9.90	6	9.94	9.90	21	56,701	0.04%
2021/10/26	13.5	9.90	14	9.89	9.92	-0.5	57,272	0.00%
2021/10/25	23.9	9.78	0	0.00	9.88	23.9	58,226	0.04%
2021/10/22	90	9.84	36	9.84	9.83	54	59,234	0.09%
2021/10/21	36	9.96	8	9.97	9.91	28	59,647	0.05%
2021/10/20	0	0.00	22.2	9.87	9.87	-22.2	59,855	-0.04%
2021/10/19	40	9.88	22	9.81	9.80	18	59,675	0.03%
2021/10/18	14	9.79	126.1	9.80	9.81	-112.1	59,479	-0.19%	大賣/鉅額交易
2021/10/15	1	9.57	24.5	9.55	9.57	-23.5	57,657	-0.04%
2021/10/14	10	9.43	19	9.42	9.43	-9	57,196	-0.02%
2021/10/13	5	9.34	9	9.34	9.32	-4	58,117	-0.01%
2021/10/12	17	9.29	1	9.32	9.35	16	60,455	0.03%
2021/10/08	1	9.38	75	9.37	9.35	-74	60,731	-0.12%
2021/10/07	5	9.28	1	9.31	9.29	4	60,611	0.01%
2021/10/06	1	9.22	0	0.00	9.21	1	60,772	0.00%
2021/10/05	8.1	9.13	10	9.18	9.18	-1.9	62,256	0.00%
2021/10/04	18	9.18	8	9.18	9.18	10	62,483	0.02%
2021/10/01	19	9.21	5	9.23	9.22	14	62,810	0.02%
2021/09/30	2	9.30	20	9.31	9.31	-18	62,355	-0.03%
2021/09/29	23	9.28	0.9	9.30	9.29	22.1	62,379	0.04%
2021/09/28	1.1	9.37	1	9.40	9.39	0.1	62,019	0.00%
2021/09/27	10	9.39	25	9.40	9.42	-15	62,645	-0.02%
2021/09/24	41	9.41	4	9.41	9.35	37	62,712	0.06%
2021/09/23	10	9.30	6	9.31	9.34	4	62,615	0.01%
2021/09/22	81	9.26	3	9.25	9.22	78	62,625	0.12%
2021/09/17	74	9.58	2.1	9.53	9.50	71.9	61,122	0.12%
2021/09/16	21	9.59	24	9.61	9.60	-3	60,848	0.00%
2021/09/15	16	9.50	0	0.00	9.53	16	59,966	0.03%
2021/09/14	2	9.51	19	9.48	9.50	-17	59,646	-0.03%
2021/09/13	2	9.51	11	9.50	9.49	-9	59,775	-0.02%
2021/09/10	13	9.43	37	9.48	9.43	-24	60,072	-0.04%
2021/09/09	0	0.00	1	9.25	9.28	-1	59,395	0.00%
2021/09/08	31.1	9.29	0	0.00	9.28	31.1	59,375	0.05%
2021/09/07	9.5	9.35	0	0.00	9.34	9.5	59,285	0.02%
2021/09/06	37	9.39	0	0.00	9.35	37	59,408	0.06%
2021/09/03	10	9.45	172	9.39	9.38	-162	59,926	-0.27%	大賣/鉅額交易
2021/09/02	37	9.40	0	0.00	9.28	37	59,924	0.06%
2021/09/01	11	9.49	25	9.46	9.48	-14	59,933	-0.02%
2021/08/31	21.6	9.47	2.5	9.50	9.50	19.1	59,682	0.03%
2021/08/30	24	9.47	149.1	9.44	9.55	-125.1	58,545	-0.21%	大賣/鉅額交易
2021/08/27	32.9	9.18	83.1	9.21	9.24	-50.2	56,522	-0.09%
2021/08/26	9	9.06	10	9.07	9.06	-1	55,880	0.00%
2021/08/25	23	9.04	67.9	9.06	9.09	-44.9	56,268	-0.08%
2021/08/24	11	9.04	1	9.05	9.11	10	54,597	0.02%
2021/08/23	2	9.05	18	9.04	9.02	-16	55,791	-0.03%
2021/08/20	37.5	8.97	5	8.97	8.94	32.5	58,970	0.06%
2021/08/19	13	9.05	4	9.09	9.02	9	59,406	0.02%
2021/08/18	3	9.10	34	9.09	9.11	-31	59,319	-0.05%
2021/08/17	8	9.12	64	9.13	9.13	-56	59,786	-0.09%
2021/08/16	2	9.13	41	9.15	9.13	-39	59,801	-0.07%
2021/08/13	34	9.14	15	9.13	9.13	19	59,403	0.03%
2021/08/12	1	9.22	24	9.21	9.19	-23	59,651	-0.04%
2021/08/11	15	9.15	10	9.13	9.17	5	60,401	0.01%
2021/08/10	1	9.10	24	9.11	9.12	-23	60,990	-0.04%
2021/08/09	46	9.10	123	9.11	9.11	-77	62,696	-0.12%	大賣/
2021/08/06	92	9.20	1	9.19	9.19	91	63,090	0.14%
2021/08/05	151	9.23	0	0.00	9.25	151	64,394	0.23%	大買/鉅額交易
2021/08/04	3	9.20	0	0.00	9.26	3	67,927	0.00%
2021/08/03	39	9.19	0	0.00	9.20	39	70,659	0.06%
2021/08/02	3	9.21	1	9.24	9.25	2	72,652	0.00%
2021/07/30	44	9.21	20	9.20	9.17	24	73,693	0.03%
2021/07/29	49	9.31	10	9.29	9.30	39	73,940	0.05%
2021/07/28	94	9.67	20	9.68	9.67	74	74,013	0.10%
2021/07/27	79	9.80	68	9.80	9.78	11	75,523	0.01%
2021/07/26	194	9.91	192.5	9.91	9.89	1.5	75,941	0.00%	大買/大賣/
2021/07/23	155	9.89	121.2	9.88	9.90	33.8	75,652	0.04%	大買/大賣/
2021/07/22	76	9.85	13	9.87	9.87	63	76,177	0.08%
2021/07/21	0	0.00	20	9.81	9.69	-20	77,249	-0.03%
2021/07/20	41	9.84	23	9.88	9.80	18	79,602	0.02%
2021/07/19	59	10.03	161.2	9.99	10.00	-102.2	79,711	-0.13%	大賣/鉅額交易
2021/07/16	38	9.94	181	9.97	10.00	-143	81,172	-0.18%	大賣/鉅額交易
2021/07/15	11	9.74	15.1	9.76	9.77	-4.1	81,136	-0.01%
2021/07/14	26	9.66	20	9.68	9.65	6	83,226	0.01%
2021/07/13	23	9.73	1.4	9.73	9.68	21.6	86,314	0.03%
2021/07/12	76	9.78	40	9.81	9.73	36	86,508	0.04%
2021/07/09	0	0.00	21	9.60	9.63	-21	85,676	-0.02%
2021/07/08	17	9.60	0	0.00	9.57	17	85,953	0.02%
2021/07/07	9	9.44	10	9.45	9.46	-1	87,381	0.00%
2021/07/06	16	9.46	0	0.00	9.46	16	89,258	0.02%
2021/07/05	13	9.43	0	0.00	9.45	13	89,891	0.01%
2021/07/02	19.1	9.46	100.1	9.42	9.43	-81	89,916	-0.09%
2021/07/01	1.1	9.52	6	9.52	9.52	-4.9	89,743	-0.01%
2021/06/30	10	9.54	8	9.54	9.53	2	90,094	0.00%
2021/06/29	3.2	9.52	0	0.00	9.51	3.2	90,568	0.00%
2021/06/28	0	0.00	44	9.62	9.62	-44	91,183	-0.05%
2021/06/25	0	0.00	55	9.63	9.58	-55	92,154	-0.06%
2021/06/24	0	0.00	5	9.56	9.55	-5	94,138	-0.01%
2021/06/23	8.1	9.51	5	9.51	9.53	3.1	94,990	0.00%
2021/06/22	166	9.41	7	9.43	9.39	159	94,946	0.17%	大買/鉅額交易
2021/06/21	22	9.34	16	9.36	9.34	6	94,715	0.01%
2021/06/18	12	9.52	0	0.00	9.55	12	94,102	0.01%
2021/06/17	18	9.53	2	9.52	9.58	16	94,218	0.02%
2021/06/16	139	9.57	0	0.00	9.58	139	95,621	0.15%	大買/鉅額交易
2021/06/15	24	9.55	15	9.56	9.56	9	95,845	0.01%
2021/06/11	42.2	9.60	22	9.61	9.59	20.2	96,394	0.02%
2021/06/10	93.5	9.74	0	0.00	9.73	93.5	96,351	0.10%
2021/06/09	38.4	9.74	22	9.71	9.73	16.4	96,866	0.02%
2021/06/08	4	9.89	0	0.00	9.90	4	96,755	0.00%
2021/06/07	34	9.90	132	9.82	9.92	-98	99,212	-0.10%	大賣/
2021/06/04	37	9.93	10.1	9.97	9.99	26.9	100,457	0.03%
2021/06/03	50	10.02	14	10.08	10.05	36	102,241	0.04%
2021/06/02	42	10.05	8	10.04	10.05	34	102,110	0.03%
2021/06/01	19	9.99	6.2	10.00	10.00	12.8	101,597	0.01%
2021/05/31	46	10.01	33.3	10.05	10.05	12.7	101,633	0.01%
2021/05/28	54	9.73	147.6	9.88	9.93	-93.6	100,461	-0.09%	大賣/
2021/05/27	22	9.33	20	9.33	9.33	2	97,519	0.00%
2021/05/26	13	9.43	12.5	9.44	9.47	0.5	97,918	0.00%
2021/05/25	96	9.41	15	9.39	9.44	81	98,354	0.08%
2021/05/24	7	9.23	3	9.32	9.30	4	98,215	0.00%
2021/05/21	145	9.27	36	9.33	9.31	109	98,258	0.11%	大買/鉅額交易
2021/05/20	124	9.19	1	9.21	9.17	123	98,046	0.13%	大買/鉅額交易
2021/05/19	151	9.23	81	9.25	9.24	70	98,111	0.07%	大買/
2021/05/18	206.2	9.22	27.4	9.22	9.29	178.7	97,993	0.18%	大買/鉅額交易
2021/05/17	52	8.92	441.1	8.81	8.81	-389.1	97,483	-0.40%	大賣/鉅額交易
2021/05/14	33	9.31	329	9.28	9.28	-296	95,538	-0.31%	大賣/鉅額交易
2021/05/13	28	9.31	0	0.00	9.27	28	94,582	0.03%
2021/05/12	195	9.59	94	9.72	9.40	101	92,992	0.11%	大買/鉅額交易
2021/05/11	102.4	10.11	47	10.09	10.00	55.4	89,463	0.06%	大買/
2021/05/10	12	10.24	83	10.24	10.30	-71	86,668	-0.08%
2021/05/07	24	10.08	307	10.08	10.05	-283	85,120	-0.33%	大賣/鉅額交易
2021/05/06	49	10.00	43	9.94	9.98	6	84,287	0.01%
2021/05/05	69	9.85	107	9.89	9.85	-38	83,213	-0.05%	大賣/
2021/05/04	149	9.84	104	9.73	9.68	45	81,905	0.05%	大買/大賣/
2021/05/03	17	10.10	2	10.18	10.00	15	79,272	0.02%
2021/04/29	25	10.11	6	10.10	10.10	19	78,080	0.02%
2021/04/28	48	10.19	3.2	10.21	10.15	44.8	77,001	0.06%
2021/04/27	17	10.26	55	10.30	10.25	-38	76,731	-0.05%
2021/04/26	137.2	10.31	94	10.33	10.40	43.2	75,080	0.06%	大買/
2021/04/23	74	10.00	185.4	10.05	10.00	-111.4	72,168	-0.15%	大賣/鉅額交易
2021/04/22	248.5	10.03	155.1	10.08	9.98	93.4	71,353	0.13%	大買/大賣/
2021/04/21	154.5	9.97	102.2	9.99	10.00	52.2	68,511	0.08%	大買/大賣/
2021/04/20	176.5	10.20	16	10.22	10.15	160.4	66,502	0.24%	大買/鉅額交易
2021/04/19	40	9.97	223	9.99	10.10	-183	64,511	-0.28%	大賣/鉅額交易
2021/04/16	30	9.40	1	9.48	9.50	29	62,155	0.05%
2021/04/15	3	9.39	10	9.41	9.44	-7	62,566	-0.01%
2021/04/14	12	9.28	61.1	9.27	9.27	-49.1	62,395	-0.08%
2021/04/13	13.5	9.49	41	9.46	9.36	-27.5	61,991	-0.04%
2021/04/12	25	9.16	44.8	9.26	9.34	-19.8	60,401	-0.03%
2021/04/09	41	9.12	427	9.13	9.09	-386	58,929	-0.66%	大賣/鉅額交易
2021/04/08	26	9.00	169	9.00	9.00	-143	59,578	-0.24%	大賣/鉅額交易
2021/04/07	56	8.99	0	0.00	9.02	56	61,741	0.09%
2021/04/06	31	9.07	5.4	9.10	9.05	25.6	61,686	0.04%
2021/04/01	161	9.10	0	0.00	9.10	161	61,347	0.26%	大買/鉅額交易
2021/03/31	20	9.05	13.3	9.09	9.15	6.7	60,881	0.01%
2021/03/30	95	9.02	14.1	9.05	9.06	80.9	59,968	0.13%
2021/03/29	3	8.96	313	9.08	9.08	-310	58,889	-0.53%	大賣/鉅額交易
2021/03/26	0	0.00	8	8.88	8.84	-8	56,903	-0.01%
2021/03/25	36	8.77	5.2	8.76	8.79	30.8	56,151	0.05%
2021/03/24	16	8.72	0	0.00	8.71	16	55,816	0.03%
2021/03/23	63	8.71	2.2	8.72	8.70	60.8	55,571	0.11%
2021/03/22	11	8.64	6	8.65	8.69	5	55,282	0.01%
2021/03/19	68	8.65	0	0.00	8.63	68	55,307	0.12%
2021/03/18	20	8.79	17	8.81	8.76	3	54,000	0.01%
2021/03/17	43.5	8.82	60	8.78	8.80	-16.5	54,124	-0.03%
2021/03/16	20	8.89	12	8.92	8.90	8	54,070	0.01%
2021/03/15	3.2	8.93	74.1	8.93	8.92	-70.9	53,958	-0.13%
2021/03/12	251	8.83	22	8.87	8.85	229	54,847	0.42%	大買/鉅額交易
2021/03/11	122	8.90	58	8.95	8.84	64	55,422	0.12%	大買/
2021/03/10	22	8.74	81	8.75	8.76	-59	53,354	-0.11%
2021/03/09	5	8.62	148	8.53	8.67	-143	51,887	-0.28%	大賣/鉅額交易
2021/03/08	0	0.00	7	8.37	8.34	-7	49,699	-0.01%
2021/03/05	12	8.27	1	8.27	8.26	11	49,596	0.02%
2021/03/04	26	8.28	0	0.00	8.31	26	50,366	0.05%
2021/03/03	28	8.36	9.1	8.37	8.36	18.9	50,328	0.04%
2021/03/02	8	8.36	98	8.38	8.31	-90	49,985	-0.18%
2021/02/26	18	8.31	1	8.37	8.29	17	49,742	0.03%
2021/02/25	0	0.00	26	8.38	8.44	-26	48,501	-0.05%
2021/02/24	70	8.36	0	0.00	8.29	70	47,987	0.15%
2021/02/23	2.4	8.31	12	8.35	8.34	-9.6	47,471	-0.02%
2021/02/22	14	8.28	1	8.32	8.27	13	46,961	0.03%
2021/02/19	3	8.25	0.1	8.28	8.24	2.9	46,772	0.01%
2021/02/18	44	8.28	45	8.28	8.32	-1	46,513	0.00%
2021/02/17	19	8.23	5.2	8.25	8.25	13.8	46,103	0.03%
2021/02/05	30	8.18	1	8.22	8.18	29	45,567	0.06%
2021/02/04	12	8.15	4	8.15	8.17	8	46,245	0.02%
2021/02/03	7	8.16	0	0.00	8.17	7	48,358	0.01%
2021/02/02	25	8.17	31	8.18	8.14	-6	49,725	-0.01%
2021/02/01	1	8.11	1	8.12	8.13	0	49,661	0.00%
2021/01/29	17.5	8.09	7	8.10	8.05	10.5	49,653	0.02%
2021/01/28	10	8.14	0	0.00	8.14	10	48,844	0.02%
2021/01/27	0	0.00	11	8.23	8.21	-11	48,340	-0.02%
2021/01/26	9	8.22	21.3	8.23	8.21	-12.3	48,367	-0.03%
2021/01/25	25	8.30	20	8.23	8.28	5	48,219	0.01%
2021/01/22	79.2	8.26	7	8.23	8.23	72.2	48,506	0.15%
2021/01/21	22	8.34	1.1	8.33	8.30	20.9	48,312	0.04%
2021/01/20	19	8.37	170	8.39	8.30	-151	48,062	-0.31%	大賣/鉅額交易
2021/01/19	121	8.49	10	8.49	8.49	111	47,207	0.24%	大買/鉅額交易
2021/01/18	21	8.45	3	8.46	8.48	18	47,343	0.04%
2021/01/15	20	8.58	1	8.69	8.55	19	46,811	0.04%
2021/01/14	1	8.65	0.1	8.64	8.65	0.9	46,385	0.00%
2021/01/13	17	8.66	2.1	8.64	8.66	14.9	46,187	0.03%
2021/01/12	8	8.64	40	8.67	8.61	-32	45,875	-0.07%
2021/01/11	67	8.80	0	8.80	8.74	67	45,172	0.15%
2021/01/08	20	8.82	73	8.78	8.84	-53	44,067	-0.12%
2021/01/07	15	8.70	21	8.68	8.66	-6	43,172	-0.01%
2021/01/06	15	8.65	5	8.67	8.64	10	42,593	0.02%
2021/01/05	7	8.70	11	8.78	8.77	-4	41,907	-0.01%
2021/01/04	17	8.71	5	8.72	8.70	12	41,518	0.03%
2020/12/31	387	8.97	325	8.83	8.81	62	40,910	0.15%	大買/大賣/
2020/12/30	125	8.74	36.4	8.79	8.87	88.6	39,389	0.22%	大買/
2020/12/29	26	8.55	79	8.57	8.56	-53	37,276	-0.14%
2020/12/28	33	8.50	23	8.48	8.52	10	37,084	0.03%
2020/12/25	7.9	8.54	7	8.53	8.52	0.9	36,953	0.00%
2020/12/24	0	0.00	1	8.48	8.48	-1	36,928	0.00%
2020/12/23	4	8.40	6	8.41	8.41	-2	36,980	-0.01%
2020/12/22	1	8.47	6	8.46	8.43	-5	37,283	-0.01%
2020/12/21	6	8.40	4	8.46	8.49	2	38,007	0.01%
2020/12/18	65	8.44	0	0.00	8.44	65	38,525	0.17%
2020/12/17	0.4	8.44	12	8.43	8.46	-11.6	39,326	-0.03%
2020/12/16	19	8.42	0	0.00	8.44	19	39,858	0.05%
2020/12/15	16	8.36	2	8.36	8.36	14	41,017	0.03%
2020/12/14	2.9	8.47	4	8.51	8.46	-1.1	41,016	0.00%
2020/12/11	23	8.47	0	0.00	8.46	23	41,826	0.05%
2020/12/10	49	8.49	0	0.00	8.46	49	41,306	0.12%
2020/12/09	18	8.47	36	8.56	8.56	-18	40,849	-0.04%
2020/12/08	32	8.55	10	8.51	8.51	22	41,420	0.05%
2020/12/07	12	8.75	42	8.72	8.76	-30	42,219	-0.07%
2020/12/04	10	8.67	8	8.66	8.66	2	41,675	0.00%
2020/12/03	8	8.59	8	8.64	8.60	0	41,313	0.00%
2020/12/02	1	8.57	2	8.57	8.61	-1	41,242	0.00%
2020/12/01	34	8.54	5	8.61	8.62	29	41,250	0.07%
2020/11/30	13	8.68	7	8.68	8.59	6	41,229	0.01%
2020/11/27	30	8.71	23	8.69	8.69	7	40,270	0.02%
2020/11/26	1	8.62	12	8.64	8.64	-11	39,930	-0.03%
2020/11/25	1	8.67	3	8.66	8.63	-2	40,791	0.00%
2020/11/24	34	8.66	7	8.63	8.62	27	40,685	0.07%
2020/11/23	4	8.66	19	8.65	8.66	-15	40,777	-0.04%
2020/11/20	12	8.55	1	8.58	8.58	11	40,806	0.03%
2020/11/19	0	0.00	21	8.64	8.62	-21	41,862	-0.05%
2020/11/18	2	8.63	13	8.65	8.65	-11	41,751	-0.03%
2020/11/17	1	8.57	22	8.60	8.63	-21	41,543	-0.05%
2020/11/16	17	8.59	7	8.64	8.58	10	41,672	0.02%
2020/11/13	48	8.54	21	8.56	8.53	27	41,476	0.07%
2020/11/12	20	8.53	15	8.67	8.56	5	41,318	0.01%
2020/11/11	10	8.64	63	8.58	8.67	-53	40,600	-0.13%
2020/11/10	21.8	8.38	95	8.41	8.37	-73.2	38,459	-0.19%
2020/11/09	90	8.16	86	8.16	8.18	4	37,173	0.01%
2020/11/06	4	8.12	3	8.12	8.12	1	37,185	0.00%
2020/11/05	4	8.10	3	8.11	8.11	1	37,888	0.00%
2020/11/04	7	8.10	2	8.10	8.11	5	39,560	0.01%
2020/11/03	0	0.00	12	8.10	8.11	-12	39,911	-0.03%
2020/11/02	0	0.00	1	8.03	8.03	-1	40,070	0.00%
2020/10/30	14	8.00	1	7.98	7.96	13	41,009	0.03%
2020/10/29	3.1	8.04	0	0.00	8.05	3.1	41,397	0.01%
2020/10/28	5	8.11	0	0.00	8.11	5	41,991	0.01%
2020/10/27	6	8.15	10.2	8.15	8.15	-4.2	42,507	-0.01%
2020/10/26	2	8.16	24	8.19	8.21	-22	42,651	-0.05%
2020/10/23	3	8.10	32	8.13	8.13	-29	42,714	-0.07%
2020/10/22	2	8.08	10	8.08	8.08	-8	43,081	-0.02%
2020/10/21	24	8.09	3	8.06	8.06	21	43,421	0.05%
2020/10/20	23	8.07	2.1	8.10	8.10	20.9	43,839	0.05%
2020/10/19	1	8.05	33	8.10	8.08	-32	43,921	-0.07%
2020/10/16	3	8.06	1	8.06	8.04	2	44,288	0.00%
2020/10/15	8	8.08	2	8.05	8.05	6	44,974	0.01%
2020/10/14	5	8.11	4	8.11	8.14	1	44,857	0.00%
2020/10/13	2	8.08	4.4	8.09	8.11	-2.4	44,873	-0.01%
2020/10/12	4	8.09	1	8.09	8.10	3	45,084	0.01%
2020/10/08	8	8.14	6	8.13	8.12	2	45,387	0.00%
2020/10/07	24	8.13	0	0.00	8.13	24	45,508	0.05%
2020/10/06	4	8.17	29	8.15	8.20	-25	45,616	-0.05%
2020/10/05	41	8.04	1	8.12	8.04	40	45,516	0.09%
2020/09/30	6	8.05	1	8.09	8.04	5	45,440	0.01%
2020/09/29	11	8.04	5	8.05	8.01	6	45,540	0.01%
2020/09/28	8	7.98	3	8.00	8.01	5	45,734	0.01%
2020/09/25	29	7.88	21	7.88	7.89	8	46,005	0.02%
2020/09/24	71	7.89	17.6	7.92	7.85	53.4	45,733	0.12%
2020/09/23	91.7	8.04	16	8.06	8.06	75.7	44,757	0.17%
2020/09/22	78	8.15	8	8.15	8.13	70	44,048	0.16%
2020/09/21	12	8.31	210	8.28	8.28	-198	43,212	-0.46%	大賣/鉅額交易
2020/09/18	15	8.36	13	8.40	8.31	2	42,884	0.00%
2020/09/17	113	8.41	26	8.42	8.40	87	41,655	0.21%	大買/
2020/09/16	179	8.44	86	8.47	8.47	93	41,290	0.23%	大買/
2020/09/15	2	8.61	14	8.61	8.62	-12	40,289	-0.03%
2020/09/14	11	8.63	16	8.65	8.63	-5	40,420	-0.01%
2020/09/11	103	8.69	13	8.68	8.62	90	40,231	0.22%	大買/
2020/09/10	17	8.66	92	8.60	8.65	-75	39,297	-0.19%
2020/09/09	21	8.35	4	8.35	8.36	17	36,884	0.05%
2020/09/08	0	0.00	69	8.45	8.45	-69	36,512	-0.19%
2020/09/07	6	8.41	41	8.41	8.41	-35	36,933	-0.09%
2020/09/04	18	8.33	2	8.38	8.38	16	38,212	0.04%
2020/09/03	6	8.41	8	8.44	8.40	-2	38,599	-0.01%
2020/09/02	3	8.35	4	8.33	8.34	-1	38,812	0.00%
2020/09/01	6	8.32	6	8.35	8.36	0	39,468	0.00%
2020/08/31	14	8.39	135	8.43	8.30	-121	39,875	-0.30%	大賣/鉅額交易
2020/08/28	9	8.42	6	8.44	8.41	3	39,284	0.01%
2020/08/27	28	8.41	3	8.44	8.43	25	39,883	0.06%
2020/08/26	74	8.44	2	8.45	8.46	72	40,019	0.18%
2020/08/25	63	8.45	56	8.42	8.51	7	40,014	0.02%
2020/08/24	3	8.23	0	0.00	8.22	3	39,721	0.01%
2020/08/21	12	8.22	3	8.26	8.25	9	39,965	0.02%
2020/08/20	48	8.19	6	8.18	8.18	42	40,183	0.10%
2020/08/19	20	8.42	4	8.47	8.40	16	40,685	0.04%
2020/08/18	6	8.41	16	8.47	8.46	-10	40,535	-0.02%
2020/08/14	3	8.41	6	8.42	8.41	-3	40,753	-0.01%
2020/08/13	5	8.45	1	8.44	8.43	4	40,902	0.01%
2020/08/11	2	8.52	24	8.59	8.50	-22	41,585	-0.05%
2020/08/10	6	8.49	91	8.52	8.53	-85	40,997	-0.21%
2020/08/07	18	8.14	39	8.15	8.15	-21	39,631	-0.05%
2020/08/06	1	8.20	13	8.25	8.21	-12	39,490	-0.03%
2020/08/05	107	8.17	156	8.17	8.16	-49	39,496	-0.12%	大買/大賣/
2020/08/04	62	8.48	10	8.49	8.49	52	38,821	0.13%
2020/08/03	27	8.47	0	0.00	8.44	27	38,395	0.07%
2020/07/31	4	8.54	0	0.00	8.51	4	37,835	0.01%
2020/07/30	16	8.47	25.5	8.49	8.54	-9.5	37,501	-0.03%
2020/07/29	2	8.53	17	8.51	8.44	-15	37,528	-0.04%
2020/07/28	26.5	8.43	114	8.42	8.38	-87.5	37,791	-0.23%	大賣/
2020/07/27	28	8.49	2	8.53	8.40	26	38,070	0.07%
2020/07/24	28	8.59	20	8.51	8.52	8	38,291	0.02%
2020/07/23	6	8.63	100	8.64	8.63	-94	38,277	-0.25%
2020/07/22	21	8.64	0	0.00	8.64	21	38,702	0.05%
2020/07/21	99	8.69	0	0.00	8.65	99	38,440	0.26%
2020/07/20	1	8.81	11	8.73	8.74	-10	38,054	-0.03%
2020/07/17	6	8.79	31	8.79	8.78	-25	38,260	-0.07%
2020/07/16	1.8	8.81	80	8.82	8.80	-78.2	38,797	-0.20%
2020/07/15	2	8.80	91	8.81	8.79	-89	38,897	-0.23%
2020/07/14	0	0.00	31	8.74	8.71	-31	39,185	-0.08%
2020/07/13	4	8.71	14	8.71	8.70	-10	39,483	-0.03%
2020/07/10	26.8	8.65	4	8.63	8.62	22.8	39,920	0.06%
2020/07/09	2.6	8.79	44	8.81	8.78	-41.4	40,131	-0.10%
2020/07/08	42	8.78	18	8.79	8.78	24	40,662	0.06%
2020/07/07	73	8.80	5	8.81	8.77	68	41,782	0.16%
2020/07/06	1	8.70	61.5	8.80	8.80	-60.5	42,079	-0.14%
2020/07/03	9	8.65	28	8.65	8.66	-19	42,010	-0.05%
2020/07/02	5	8.61	1	8.65	8.63	4	42,285	0.01%
2020/07/01	20	8.60	2	8.62	8.59	18	42,498	0.04%
2020/06/30	1	8.59	1	8.60	8.60	0	42,764	0.00%
2020/06/29	24	8.52	0	0.00	8.52	24	43,720	0.05%
2020/06/24	0	0.00	2	8.69	8.66	-2	43,946	0.00%
2020/06/23	17	8.63	8	8.68	8.66	9	45,132	0.02%
2020/06/22	13	8.63	2	8.62	8.63	11	45,343	0.02%
2020/06/19	3	8.63	0	0.00	8.64	3	46,017	0.01%
2020/06/18	13	8.62	4	8.60	8.63	9	46,487	0.02%
2020/06/17	3.9	8.63	2.2	8.67	8.68	1.8	47,102	0.00%
2020/06/16	8	8.65	4	8.66	8.63	4	48,490	0.01%
2020/06/15	20.6	8.50	5	8.50	8.47	15.6	50,976	0.03%
2020/06/12	17	8.48	11	8.39	8.53	6	51,696	0.01%
2020/06/11	84	8.78	46	8.83	8.61	38	52,254	0.07%
2020/06/10	18	9.00	78.1	9.00	9.01	-60.1	51,726	-0.12%
2020/06/09	78	8.95	47	8.94	8.96	31	52,678	0.06%
2020/06/08	17	8.91	86	8.90	8.94	-69	53,104	-0.13%
2020/06/05	7	8.66	9	8.67	8.72	-2	52,782	0.00%
2020/06/04	58	8.59	41	8.56	8.58	17	52,939	0.03%
2020/06/03	12	8.51	30.6	8.53	8.56	-18.6	53,550	-0.03%
2020/06/02	10	8.38	13	8.37	8.40	-3	53,312	-0.01%
2020/06/01	1	8.38	9	8.37	8.35	-8	53,423	-0.01%
2020/05/29	3	8.23	11	8.33	8.34	-8	53,363	-0.01%
2020/05/28	5	8.29	5	8.21	8.22	0	52,836	0.00%
2020/05/27	6	8.32	2	8.38	8.32	4	53,558	0.01%
2020/05/26	11	8.32	24	8.30	8.33	-13	54,906	-0.02%
2020/05/25	5	8.10	5	8.12	8.15	0	55,043	0.00%
2020/05/22	32	8.13	0	0.00	8.10	32	55,130	0.06%
2020/05/21	17	8.22	10	8.22	8.22	7	55,094	0.01%
2020/05/20	2.1	8.17	21	8.20	8.17	-18.9	55,123	-0.03%
2020/05/19	25	8.17	113	8.18	8.17	-88	55,017	-0.16%	大賣/
2020/05/18	26	8.08	104	8.10	8.07	-78	54,777	-0.14%	大賣/
2020/05/15	16	8.16	0	0.00	8.16	16	54,271	0.03%
2020/05/14	30	8.19	0	0.00	8.16	30	54,149	0.06%
2020/05/13	14	8.27	1	8.26	8.28	13	53,948	0.02%
2020/05/12	8	8.32	10	8.31	8.31	-2	54,014	0.00%
2020/05/11	3	8.39	1.2	8.40	8.39	1.8	53,966	0.00%
2020/05/08	11	8.50	27	8.34	8.29	-16	54,135	-0.03%
2020/05/07	10	8.23	0	0.00	8.22	10	53,785	0.02%
2020/05/06	10	8.24	0	0.00	8.23	10	53,826	0.02%
2020/05/05	10	8.29	1	8.30	8.27	9	54,020	0.02%
2020/05/04	18	8.27	15	8.27	8.27	3	54,374	0.01%
2020/04/30	15.1	8.52	112	8.53	8.54	-96.9	54,518	-0.18%	大賣/
2020/04/29	5	8.40	112	8.42	8.41	-107	55,001	-0.19%	大賣/鉅額交易
2020/04/28	2	8.31	100	8.30	8.30	-98	55,026	-0.18%
2020/04/27	8	8.20	24	8.24	8.26	-16	56,778	-0.03%
2020/04/24	18	8.13	10.7	8.11	8.08	7.3	56,616	0.01%
2020/04/23	19	8.15	7	8.11	8.13	12	56,705	0.02%
2020/04/22	19	8.08	56	8.10	8.10	-37	56,274	-0.07%
2020/04/21	22	8.16	4	8.30	8.08	18	56,167	0.03%
2020/04/20	8	8.35	20	8.38	8.34	-12	55,713	-0.02%
2020/04/17	16	8.51	24	8.56	8.44	-8	55,694	-0.01%
2020/04/16	20	8.46	0	0.00	8.43	20	55,293	0.04%
2020/04/15	16	8.52	268	8.57	8.58	-252	54,873	-0.46%	大賣/鉅額交易
2020/04/14	7	8.44	28	8.43	8.47	-21	54,785	-0.04%
2020/04/13	20	8.34	0	0.00	8.33	20	54,486	0.04%
2020/04/10	143	8.28	190.1	8.40	8.61	-47.1	54,364	-0.09%	大買/大賣/
2020/04/09	47	8.07	25	8.10	8.14	22	53,841	0.04%
2020/04/08	15	7.84	209	7.84	7.90	-194	53,361	-0.36%	大賣/鉅額交易
2020/04/07	15	7.74	9	7.79	7.77	6	53,232	0.01%
2020/04/06	7	7.62	6	7.66	7.66	1	53,024	0.00%
2020/04/01	3	7.61	34	7.64	7.64	-31	53,043	-0.06%
2020/03/31	54	7.82	27	7.90	7.63	27	52,685	0.05%
2020/03/30	25	7.66	12	7.71	7.81	13	51,718	0.03%
2020/03/27	127	7.92	77	8.03	7.92	50	51,806	0.10%	大買/
2020/03/26	22	7.61	93	7.56	7.66	-71	50,837	-0.14%
2020/03/25	77	7.59	19	7.61	7.61	58	51,139	0.11%
2020/03/24	19	7.44	14	7.39	7.33	5	50,829	0.01%
2020/03/23	17	7.02	13	7.03	7.11	4	51,186	0.01%
2020/03/20	91	7.12	72	7.28	7.34	19	50,872	0.04%
2020/03/19	65	6.92	100	6.90	6.72	-35	50,133	-0.07%
2020/03/18	56	7.60	19	7.65	7.46	37	49,635	0.07%
2020/03/17	82	7.75	27	7.76	7.71	55	49,041	0.11%
2020/03/16	72	8.12	12	8.21	8.03	60	48,215	0.12%
2020/03/13	52	8.11	59	8.12	8.36	-7	47,606	-0.01%
2020/03/12	82	8.77	27	8.76	8.69	55	46,696	0.12%
2020/03/11	26	9.05	3	9.04	9.03	23	45,734	0.05%
2020/03/10	30	8.96	19	8.97	9.00	11	45,246	0.02%
2020/03/09	103	8.92	56	8.97	8.90	47	44,571	0.11%	大買/
2020/03/06	40	9.16	5	9.19	9.12	35	43,687	0.08%
2020/03/05	0	0.00	26	9.30	9.34	-26	43,438	-0.06%
2020/03/04	125	9.09	102	9.12	9.13	23	43,460	0.05%	大買/大賣/
2020/03/03	28	9.16	1	9.21	9.13	27	43,256	0.06%
2020/03/02	49	9.04	73	8.98	9.07	-24	42,953	-0.06%
2020/02/27	336.5	9.38	435.1	9.26	9.21	-98.6	42,679	-0.23%	大買/大賣/
2020/02/26	58.5	9.56	36	9.58	9.54	22.5	41,838	0.05%
2020/02/25	22	9.72	12	9.75	9.74	10	40,827	0.02%
2020/02/24	143	9.79	100	9.84	9.82	43	41,167	0.10%	大買/
2020/02/21	116.1	9.89	0.2	9.90	9.90	115.9	41,083	0.28%	大買/鉅額交易
2020/02/20	24	9.94	14	9.99	9.92	10	41,093	0.02%
2020/02/19	67	9.92	4	9.95	9.92	63	41,147	0.15%
2020/02/18	18	9.88	14	9.87	9.86	4	41,307	0.01%
2020/02/17	14	9.86	2	9.84	9.86	12	41,725	0.03%
2020/02/14	10	9.92	0	0.00	9.91	10	42,029	0.02%
2020/02/13	0	0.00	13	9.96	9.97	-13	42,645	-0.03%
2020/02/12	10	10.00	6	9.99	9.98	4	43,704	0.01%
2020/02/11	38	9.95	36	9.91	9.94	2	44,485	0.00%
2020/02/10	20	9.67	90	9.68	9.74	-70	46,978	-0.15%
2020/02/07	30	9.80	2	9.85	9.78	28	49,330	0.06%
2020/02/06	17	9.82	13	9.85	9.89	4	49,701	0.01%
2020/02/05	46	9.71	0	0.00	9.71	46	49,767	0.09%
2020/02/04	19	9.59	7	9.74	9.78	12	49,343	0.02%
2020/02/03	55	9.49	18	9.51	9.60	37	48,826	0.08%
2020/01/31	40	9.84	2	9.84	9.85	38	47,899	0.08%
2020/01/30	168	9.89	676.8	9.96	9.76	-508.8	47,538	-1.07%	大買/大賣/鉅額交易
2020/01/20	56	10.34	31	10.35	10.40	25	45,491	0.05%
2020/01/17	5	10.25	400	10.25	10.25	-395	45,253	-0.87%	大賣/鉅額交易
2020/01/16	3	10.20	0	0.00	10.25	3	45,160	0.01%
2020/01/15	2	10.23	200	10.30	10.20	-198	45,350	-0.44%	大賣/鉅額交易
2020/01/14	4	10.31	2	10.40	10.30	2	45,566	0.00%
2020/01/13	5	10.20	17	10.27	10.30	-12	45,565	-0.03%
2020/01/10	16	10.15	1	10.15	10.15	15	45,523	0.03%
2020/01/09	22	10.15	6	10.20	10.20	16	45,468	0.04%
2020/01/08	58	10.13	5	10.15	10.10	53	45,928	0.12%
2020/01/07	66	10.19	2	10.20	10.20	64	45,421	0.14%
2020/01/06	329	10.26	4.1	10.30	10.20	324.9	45,535	0.71%	大買/鉅額交易
2020/01/03	448	10.35	207	10.40	10.35	241	45,143	0.53%	大買/大賣/鉅額交易
2020/01/02	110	10.45	9	10.46	10.45	101	44,759	0.23%	大買/鉅額交易
2019/12/31	25	10.39	0	0.00	10.35	25	44,636	0.06%
2019/12/30	12	10.41	210	10.45	10.45	-198	44,490	-0.45%	大賣/鉅額交易
2019/12/27	47	10.39	1	10.40	10.40	46	44,577	0.10%
2019/12/26	0.3	10.45	1.1	10.45	10.45	-0.8	44,578	0.00%
2019/12/25	5	10.45	1	10.40	10.45	4	44,856	0.01%
2019/12/24	27	10.43	305	10.40	10.40	-278	45,353	-0.61%	大賣/鉅額交易
2019/12/23	40	10.59	424	10.60	10.55	-384	44,904	-0.86%	大賣/鉅額交易
2019/12/20	205	10.55	230	10.60	10.60	-25	44,742	-0.06%	大買/大賣/
2019/12/19	53.7	10.60	162	10.65	10.65	-108.3	44,643	-0.24%	大賣/鉅額交易
2019/12/18	728.7	10.62	615	10.61	10.60	113.7	44,751	0.25%	大買/大賣/鉅額交易
2019/12/17	204	10.50	156	10.48	10.55	48	45,704	0.11%	大買/大賣/
2019/12/16	35	10.54	133	10.51	10.50	-98	45,883	-0.21%	大賣/
2019/12/13	962	10.44	281	10.44	10.45	681	45,658	1.49%	大買/大賣/鉅額交易
2019/12/12	4	10.24	28	10.26	10.20	-24	44,329	-0.05%
2019/12/11	16	10.18	5	10.17	10.20	11	44,201	0.02%
2019/12/10	0	0.00	34	10.27	10.25	-34	44,275	-0.08%
2019/12/09	3	10.18	47	10.16	10.25	-44	44,819	-0.10%
2019/12/06	141	10.10	11	10.10	10.05	130	45,728	0.28%	大買/鉅額交易
2019/12/05	4.4	10.10	0	0.00	10.10	4.4	47,839	0.01%
2019/12/04	10	10.08	8	10.05	10.10	2	48,174	0.00%
2019/12/03	0	0.00	2	10.10	10.10	-2	48,400	0.00%
2019/12/02	2	10.03	6	10.03	10.10	-4	48,589	-0.01%
2019/11/29	82	10.11	3	10.20	10.05	79	48,683	0.16%
2019/11/28	11	10.13	0	0.00	10.15	11	49,167	0.02%
2019/11/27	2	10.15	0.1	10.20	10.20	1.9	50,105	0.00%
2019/11/25	92	10.20	11	10.20	10.20	81	49,465	0.16%
2019/11/22	7	10.02	2.6	10.00	10.00	4.4	48,784	0.01%
2019/11/21	142	9.99	0	0.00	10.00	142	48,743	0.29%	大買/鉅額交易
2019/11/20	142.4	10.09	0.5	10.05	10.05	141.9	48,173	0.29%	大買/鉅額交易
2019/11/19	31.5	10.15	0	0.00	10.15	31.5	47,998	0.07%
2019/11/18	8	10.15	2	10.18	10.20	6	47,937	0.01%
2019/11/15	22	10.10	8	10.14	10.10	14	47,870	0.03%
2019/11/14	24.5	10.06	10	10.10	10.05	14.5	47,716	0.03%
2019/11/13	234	10.11	101	10.15	10.10	133	47,560	0.28%	大買/大賣/鉅額交易
2019/11/12	572.7	10.25	44	10.30	10.30	528.7	47,519	1.11%	大買/鉅額交易
2019/11/11	42	10.14	78	10.14	10.15	-36	47,159	-0.08%
2019/11/08	64	10.53	47	10.40	10.40	17	46,243	0.04%
2019/11/07	121	10.41	432.7	10.40	10.45	-311.7	45,942	-0.68%	大買/大賣/鉅額交易
2019/11/06	89	10.03	68	10.10	10.10	21	42,989	0.05%
2019/11/05	60	9.89	66	9.87	9.89	-6	40,587	-0.01%
2019/11/04	44	9.79	750	9.79	9.80	-706	40,332	-1.75%	大賣/鉅額交易
2019/11/01	2	9.63	10	9.63	9.70	-8	40,087	-0.02%
2019/10/31	43	9.67	0	0.00	9.62	43	40,410	0.11%
2019/10/30	11	9.66	0	9.66	9.66	11	40,497	0.03%
2019/10/29	88	9.75	50	9.67	9.68	38	40,567	0.09%
2019/10/28	48	9.77	16	9.80	9.76	32	40,363	0.08%
2019/10/25	23	9.76	1	9.77	9.75	22	40,340	0.05%
2019/10/24	51	9.77	2	9.80	9.79	49	40,351	0.12%
2019/10/23	11	9.77	1.4	9.77	9.77	9.6	40,248	0.02%
2019/10/22	9	9.80	0	0.00	9.82	9	40,140	0.02%
2019/10/21	5	9.68	82	9.74	9.73	-77	39,861	-0.19%
2019/10/18	518	9.72	64.3	9.72	9.69	453.7	39,841	1.14%	大買/鉅額交易
2019/10/17	2	9.75	4	9.79	9.78	-2	39,595	-0.01%
2019/10/16	3	9.73	4	9.72	9.72	-1	39,677	0.00%
2019/10/15	1	9.58	0	0.00	9.60	1	40,026	0.00%
2019/10/14	0	0.00	3	9.58	9.59	-3	40,051	-0.01%
2019/10/09	20	9.50	0	0.00	9.45	20	40,006	0.05%
2019/10/08	2	9.50	0	0.00	9.52	2	40,003	0.00%
2019/10/07	1	9.36	5	9.40	9.38	-4	39,967	-0.01%
2019/10/04	2	9.34	7	9.34	9.34	-5	40,660	-0.01%
2019/10/03	31	9.34	0	0.00	9.34	31	40,819	0.08%
2019/10/02	10	9.41	44	9.42	9.44	-34	40,926	-0.08%
2019/10/01	0	0.00	23.6	9.48	9.50	-23.6	40,671	-0.06%
2019/09/27	110	9.48	43	9.44	9.39	67	40,549	0.17%	大買/
2019/09/26	164	9.57	12	9.63	9.56	152	40,278	0.38%	大買/鉅額交易
2019/09/25	7	9.59	5	9.57	9.55	2	40,406	0.00%
2019/09/24	422	9.63	147	9.60	9.61	275	40,807	0.67%	大買/大賣/鉅額交易
2019/09/23	86	9.74	73	9.77	9.71	13	40,785	0.03%
2019/09/20	10	9.75	403	9.78	9.68	-393	41,505	-0.95%	大賣/鉅額交易
2019/09/19	89	9.71	103	9.79	9.70	-14	39,672	-0.04%	大賣/
2019/09/18	30.3	9.78	250	9.78	9.76	-219.7	39,332	-0.56%	大賣/鉅額交易
2019/09/17	6	9.69	65	9.72	9.67	-59	38,792	-0.15%
2019/09/16	24	9.82	12	9.84	9.82	12	38,642	0.03%
2019/09/12	43	9.84	27	9.86	9.81	16	38,940	0.04%
2019/09/11	34	9.85	5	9.79	9.86	29	39,299	0.07%
2019/09/10	14.6	9.83	152	9.84	9.90	-137.5	38,551	-0.36%	大賣/鉅額交易
2019/09/09	42	9.72	87	9.70	9.78	-45	37,065	-0.12%
2019/09/06	13	9.33	1.7	9.32	9.34	11.3	34,995	0.03%
2019/09/05	20	9.33	2	9.32	9.34	18	34,806	0.05%
2019/09/04	44	9.26	14	9.29	9.31	30	34,810	0.09%
2019/09/03	35	9.28	1	9.33	9.27	34	35,150	0.10%
2019/09/02	56	9.28	8	9.30	9.30	48	35,213	0.14%
2019/08/30	10	9.12	37	9.14	9.20	-27	34,698	-0.08%
2019/08/29	18	8.98	8	8.96	8.93	10	34,205	0.03%
2019/08/28	11	8.91	0	0.00	8.95	11	34,592	0.03%
2019/08/27	0	0.00	19	8.82	8.87	-19	35,332	-0.05%
2019/08/26	8	8.79	22	8.78	8.80	-14	36,156	-0.04%
2019/08/23	0	0.00	2	8.86	8.90	-2	36,141	-0.01%
2019/08/22	3	8.89	0	0.00	8.82	3	36,305	0.01%
2019/08/21	19	8.84	0	0.00	8.84	19	36,780	0.05%
2019/08/20	31	8.88	0	0.00	8.88	31	36,756	0.08%
2019/08/19	9	8.93	2	8.93	8.93	7	36,687	0.02%
2019/08/16	16	8.84	0	0.00	8.88	16	36,712	0.04%
2019/08/15	21	8.83	1	8.82	8.82	20	36,536	0.05%
2019/08/14	17	8.98	4	9.00	8.97	13	36,598	0.04%
2019/08/13	18	9.01	0	0.00	8.97	18	36,357	0.05%
2019/08/12	3	9.13	16	9.11	9.12	-13	36,229	-0.04%
2019/08/08	25	8.78	11	8.80	8.80	14	35,955	0.04%
2019/08/07	6	8.70	4	8.75	8.68	2	36,258	0.01%
2019/08/06	33	8.66	0	0.00	8.71	33	36,895	0.09%
2019/08/05	28	8.83	37	8.88	8.80	-9	37,103	-0.02%
2019/08/02	24	8.85	0	0.00	8.87	24	37,273	0.06%
2019/08/01	29	9.00	0	0.00	8.99	29	37,937	0.08%
2019/07/31	19	9.06	0	0.00	9.04	19	38,026	0.05%
2019/07/30	28	9.13	2	9.11	9.11	26	37,998	0.07%
2019/07/29	19	9.12	0	0.00	9.17	19	38,504	0.05%
2019/07/25	5	9.11	38	9.15	9.18	-33	39,075	-0.08%
2019/07/24	0	0.00	1	9.18	9.12	-1	39,296	0.00%
2019/07/23	0	0.00	1	9.20	9.11	-1	39,436	0.00%
2019/07/22	16	9.20	1	9.23	9.19	15	39,560	0.04%
2019/07/19	0	0.00	11	9.12	9.11	-11	39,488	-0.03%
2019/07/18	6	9.04	31	9.01	9.02	-25	39,734	-0.06%
2019/07/17	36	9.12	16.1	9.11	9.09	19.9	39,562	0.05%
2019/07/16	17	9.29	11.1	9.28	9.27	5.9	38,837	0.02%
2019/07/15	21	9.33	20	9.30	9.29	1	38,721	0.00%
2019/07/12	30	9.35	4	9.37	9.35	26	38,688	0.07%
2019/07/11	16	9.39	56	9.41	9.41	-40	38,973	-0.10%
2019/07/10	21	9.50	6.6	9.49	9.50	14.4	39,153	0.04%
2019/07/09	288	9.46	0	0.00	9.46	288	38,911	0.74%	大買/鉅額交易
2019/07/08	108	9.52	21	9.51	9.52	87	38,920	0.22%	大買/
2019/07/05	95	9.48	5	9.53	9.50	90	38,816	0.23%
2019/07/04	24	9.43	18	9.44	9.46	6	39,474	0.02%
2019/07/03	95	9.38	31	9.37	9.33	64	39,863	0.16%
2019/07/02	64	9.40	87	9.42	9.42	-23	40,526	-0.06%
2019/07/01	38	9.47	8	9.50	9.48	30	40,712	0.07%
2019/06/28	82	9.45	32	9.42	9.43	50	40,737	0.12%
2019/06/27	36	9.35	122	9.34	9.34	-86	41,268	-0.21%	大賣/
2019/06/26	11	9.13	22	9.12	9.17	-11	41,511	-0.03%
2019/06/25	21	9.11	0	0.00	9.12	21	41,998	0.05%
2019/06/24	22	9.14	26	9.11	9.17	-4	42,562	-0.01%
2019/06/21	10	9.13	35	9.14	9.12	-25	43,072	-0.06%
2019/06/20	31.9	9.17	20	9.15	9.13	11.9	43,243	0.03%
2019/06/19	16	9.05	159	9.04	9.07	-143	43,126	-0.33%	大賣/鉅額交易
2019/06/18	13	8.93	50	8.94	8.95	-37	42,477	-0.09%
2019/06/17	10	8.92	0	0.00	8.90	10	42,618	0.02%
2019/06/14	31	8.88	5	8.94	8.87	26	43,228	0.06%
2019/06/13	41	8.88	4	8.88	8.89	37	43,283	0.09%
2019/06/12	73	8.93	3	8.94	8.93	70	43,972	0.16%
2019/06/11	2	8.98	72	8.96	8.99	-70	43,828	-0.16%
2019/06/10	13	8.88	2	8.85	8.84	11	43,276	0.03%
2019/06/06	26	8.79	2	8.77	8.75	24	43,085	0.06%
2019/06/05	12.1	8.96	15	8.92	8.86	-2.9	42,845	-0.01%
2019/06/04	65	8.90	20	8.93	8.94	45	42,688	0.11%
2019/06/03	12	8.87	3	8.90	8.91	9	42,460	0.02%
2019/05/31	44	8.69	16	8.70	8.78	28	41,705	0.07%
2019/05/30	4	8.48	0	0.00	8.50	4	40,937	0.01%
2019/05/29	3	8.44	46	8.49	8.43	-43	41,151	-0.10%
2019/05/28	12	8.43	0	0.00	8.43	12	41,619	0.03%
2019/05/27	10	8.43	1	8.46	8.42	9	41,423	0.02%
2019/05/24	1	8.46	20	8.46	8.42	-19	41,609	-0.05%
2019/05/22	1	8.53	2	8.51	8.50	-1	41,779	0.00%
2019/05/21	26	8.48	5	8.45	8.59	21	41,880	0.05%
2019/05/20	8	8.36	5	8.38	8.38	3	41,621	0.01%
2019/05/17	10	8.36	0	0.00	8.33	10	42,092	0.02%
2019/05/16	16	8.42	26	8.40	8.36	-10	43,160	-0.02%
2019/05/15	31	8.50	0	0.00	8.47	31	43,263	0.07%
2019/05/14	11	8.46	7	8.47	8.47	4	43,481	0.01%
2019/05/13	26	8.70	6	8.74	8.61	20	43,068	0.05%
2019/05/10	33	8.78	30	8.77	8.77	3	43,133	0.01%
2019/05/09	165	8.90	7	8.84	8.81	158	43,189	0.37%	大買/鉅額交易
2019/05/08	7	8.69	11	8.68	8.70	-4	42,796	-0.01%
2019/05/07	0	0.00	11	8.76	8.75	-11	42,663	-0.03%
2019/05/06	22	8.80	13	8.77	8.71	9	42,695	0.02%
2019/05/03	0	0.00	32	8.88	8.89	-32	42,589	-0.08%
2019/05/02	200	8.82	10	8.83	8.82	190	42,246	0.45%	大買/鉅額交易
2019/04/30	16	8.76	0	0.00	8.74	16	42,068	0.04%
2019/04/29	0	0.00	10	8.76	8.76	-10	42,121	-0.02%
2019/04/26	17	8.75	0	0.00	8.76	17	42,199	0.04%
2019/04/25	6	8.80	3	8.81	8.78	3	42,145	0.01%
2019/04/24	232	8.80	14	8.79	8.77	218	42,569	0.51%	大買/鉅額交易
2019/04/23	11	8.81	4	8.82	8.82	7	42,842	0.02%
2019/04/22	0	0.00	8	8.80	8.78	-8	43,796	-0.02%
2019/04/19	0	0.00	36	8.74	8.73	-36	44,228	-0.08%
2019/04/18	86	8.74	0	0.00	8.66	86	44,281	0.19%
2019/04/17	3	8.72	3	8.72	8.73	0	44,580	0.00%
2019/04/16	36	8.65	25	8.63	8.63	11	44,347	0.02%
2019/04/15	17	8.72	4.5	8.74	8.71	12.5	45,008	0.03%
2019/04/12	47	8.79	0	0.00	8.75	47	46,363	0.10%
2019/04/11	60	8.82	12	8.82	8.80	48	47,484	0.10%
2019/04/10	25	8.81	42	8.80	8.81	-17	47,949	-0.04%
2019/04/09	132	8.74	5	8.73	8.72	127	47,674	0.27%	大買/鉅額交易
2019/04/08	5	8.76	0	0.00	8.75	5	47,245	0.01%
2019/04/03	31	8.76	5.5	8.75	8.81	25.5	46,409	0.05%
2019/04/02	58	8.79	0	0.00	8.77	58	46,021	0.13%
2019/04/01	86	8.86	32	8.92	8.81	54	45,601	0.12%
2019/03/29	42	8.85	10	8.97	9.08	32	44,443	0.07%
2019/03/28	21	8.57	6	8.58	8.58	15	44,024	0.03%
2019/03/27	49	8.74	3	8.70	8.68	46	44,080	0.10%
2019/03/26	75	8.88	1	8.88	8.82	74	44,236	0.17%
2019/03/25	29.6	8.90	43	8.91	8.92	-13.4	44,665	-0.03%
2019/03/22	9	9.15	0	0.00	9.12	9	44,129	0.02%
2019/03/21	7	9.24	0	0.00	9.27	7	44,442	0.02%
2019/03/20	8	9.27	0.5	9.31	9.31	7.5	44,872	0.02%
2019/03/19	2	9.33	8	9.31	9.32	-6	44,809	-0.01%
2019/03/18	15	9.19	10	9.16	9.19	5	44,949	0.01%
2019/03/15	1	9.10	1	9.16	9.10	0	45,129	0.00%
2019/03/14	5	9.12	1	9.14	9.08	4	44,554	0.01%
2019/03/13	1	9.11	1	9.12	9.11	0	45,045	0.00%
2019/03/12	2	9.16	1	9.17	9.15	1	45,199	0.00%
2019/03/11	4	9.07	4	9.11	9.11	0	45,223	0.00%
2019/03/08	29	8.98	23	9.00	9.01	6	45,444	0.01%
2019/03/07	12	9.10	3	9.09	9.08	9	45,655	0.02%
2019/03/06	3	9.14	0	0.00	9.13	3	45,847	0.01%
2019/03/05	8	9.12	6	9.11	9.11	2	45,903	0.00%
2019/03/04	6	9.18	20	9.20	9.20	-14	45,699	-0.03%
2019/02/27	17	9.18	0	0.00	9.23	17	45,536	0.04%
2019/02/26	11	9.21	2	9.22	9.16	9	45,084	0.02%
2019/02/25	16	9.21	61	9.23	9.23	-45	44,678	-0.10%
2019/02/22	0	0.00	10	9.13	9.18	-10	44,513	-0.02%
2019/02/21	23	9.14	5	9.11	9.16	18	44,442	0.04%
2019/02/20	12.5	9.11	29	9.12	9.09	-16.5	44,217	-0.04%
2019/02/19	9	9.09	4	9.10	9.11	5	43,897	0.01%
2019/02/18	72	9.14	50	9.12	9.14	22	43,681	0.05%
2019/02/15	52	9.06	39	9.07	9.09	13	43,231	0.03%
2019/02/14	9	8.71	0	0.00	8.80	9	42,118	0.02%
2019/02/13	5.2	8.69	0	0.00	8.69	5.2	41,841	0.01%
2019/02/12	11	8.65	0	0.00	8.68	11	41,319	0.03%
2019/02/11	26	8.65	0	8.69	8.68	26	41,393	0.06%
2019/01/30	4	8.69	14	8.69	8.69	-10	40,921	-0.02%
2019/01/29	42	8.70	0	0.00	8.69	42	40,541	0.10%
2019/01/28	3	8.57	6	8.59	8.60	-3	39,865	-0.01%
2019/01/25	3	8.58	3	8.59	8.57	0	39,865	0.00%
2019/01/24	14	8.49	0	0.00	8.57	14	39,709	0.04%
2019/01/23	12	8.46	0.3	8.50	8.44	11.7	40,114	0.03%
2019/01/22	13	8.50	0	0.00	8.49	13	40,366	0.03%
2019/01/21	73	8.51	32	8.49	8.50	41	40,351	0.10%
2019/01/18	31	8.47	0	0.00	8.45	31	40,516	0.08%
2019/01/17	13	8.49	8	8.50	8.52	5	40,884	0.01%
2019/01/16	9.2	8.44	2	8.43	8.42	7.2	41,239	0.02%
2019/01/15	0	0.00	3	8.54	8.54	-3	40,904	-0.01%
2019/01/14	8	8.42	9	8.49	8.39	-1	40,495	0.00%
2019/01/11	13	8.80	0	0.00	8.71	13	39,928	0.03%
2019/01/10	10	8.88	66	8.90	8.91	-56	39,543	-0.14%
2019/01/09	49	8.82	0	0.00	8.91	49	39,883	0.12%
2019/01/08	11	8.88	10	8.84	8.87	1	39,606	0.00%
2019/01/07	28	8.66	16	8.75	8.93	12	39,810	0.03%
2019/01/04	32.9	8.32	60	8.33	8.30	-27.1	39,561	-0.07%
2019/01/03	48	8.61	82	8.60	8.56	-34	40,083	-0.08%
2019/01/02	19	8.81	10	8.95	8.75	9	39,012	0.02%
2018/12/28	12	8.98	0	0.00	8.97	12	38,583	0.03%
2018/12/27	1	9.11	24	9.10	9.09	-23	39,255	-0.06%
2018/12/26	25	9.08	0	0.00	9.01	25	39,592	0.06%
2018/12/25	57	9.08	0	0.00	9.09	57	39,660	0.14%
2018/12/24	46.3	9.15	1	9.20	9.23	45.3	40,347	0.11%
2018/12/22	9	9.06	18	9.05	9.05	-9	40,702	-0.02%
2018/12/21	34	8.96	10	9.00	8.97	24	41,263	0.06%
2018/12/20	11	9.08	47.4	9.05	9.03	-36.4	40,396	-0.09%
2018/12/19	52	9.17	27.5	9.13	9.16	24.5	40,083	0.06%
2018/12/18	36	9.36	0	0.00	9.31	36	39,485	0.09%
2018/12/17	21	9.56	0	0.00	9.53	21	39,095	0.05%
2018/12/14	44	9.58	0	0.00	9.55	44	40,532	0.11%
2018/12/13	24	9.71	0	0.00	9.70	24	40,882	0.06%
2018/12/12	19	9.74	0	0.00	9.77	19	41,460	0.05%
2018/12/11	37	9.72	22	9.73	9.71	15	42,933	0.03%
2018/12/10	19.1	9.91	1	9.91	9.90	18.1	42,595	0.04%
2018/12/07	8	10.02	0	0.00	10.00	8	42,565	0.02%
2018/12/06	10	10.03	0	0.00	10.05	10	42,585	0.02%
2018/12/05	6	10.23	0	0.00	10.20	6	43,058	0.01%
2018/12/04	0	0.00	1	10.35	10.40	-1	43,105	0.00%
2018/12/03	23.3	10.50	10	10.60	10.50	13.3	43,161	0.03%
2018/11/30	1	10.45	11	10.35	10.45	-10	43,210	-0.02%
2018/11/29	0	0.00	1	10.40	10.35	-1	42,899	0.00%
2018/11/28	1	10.30	0	0.00	10.35	1	42,847	0.00%
2018/11/27	1	10.25	0	0.00	10.30	1	43,036	0.00%
2018/11/26	0	0.00	10	10.20	10.30	-10	44,674	-0.02%
2018/11/23	3	10.13	1	10.15	10.10	2	44,803	0.00%
2018/11/22	13	10.23	0	0.00	10.20	13	44,945	0.03%
2018/11/20	6	10.35	0	0.00	10.30	6	45,404	0.01%
2018/11/19	10	10.35	0	0.00	10.30	10	45,482	0.02%
2018/11/16	0	0.00	7	10.34	10.30	-7	45,615	-0.02%
2018/11/15	1	10.30	0	0.00	10.30	1	45,842	0.00%
2018/11/14	0	0.00	1	10.30	10.35	-1	46,057	0.00%
2018/11/09	1	10.30	0	0.00	10.30	1	45,701	0.00%
2018/11/07	1	10.30	4	10.25	10.30	-3	45,729	-0.01%
2018/11/06	0	0.00	1	10.15	10.20	-1	46,356	0.00%
2018/11/05	2	10.15	0	0.00	10.15	2	47,635	0.00%
2018/11/02	0	0.00	2	10.15	10.20	-2	47,800	0.00%
2018/11/01	7	10.10	0	0.00	10.10	7	47,878	0.01%
2018/10/31	16	10.15	5	10.27	10.15	11	47,867	0.02%
2018/10/29	3	9.73	1	9.80	9.86	2	46,828	0.00%
2018/10/26	16.6	9.80	2.7	9.71	9.75	13.9	46,915	0.03%
2018/10/25	18	9.70	92	9.75	9.81	-74	46,573	-0.16%
2018/10/24	2	10.03	0	0.00	10.00	2	46,282	0.00%
2018/10/23	1	10.10	0	0.00	10.15	1	45,910	0.00%
2018/10/22	4	10.25	1	10.15	10.25	3	45,703	0.01%
2018/10/19	9	10.09	89	10.08	10.15	-80	45,802	-0.17%
2018/10/18	10	10.28	0	0.00	10.25	10	45,402	0.02%
2018/10/17	11	10.30	0	0.00	10.35	11	45,649	0.02%
2018/10/16	19	10.45	0	0.00	10.40	19	45,260	0.04%
2018/10/15	24	10.36	0	0.00	10.35	24	45,018	0.05%
2018/10/12	13	10.31	3	10.45	10.60	10	44,498	0.02%
2018/10/11	60	10.63	8	10.51	10.45	52	43,471	0.12%
2018/10/09	2	11.53	2	11.55	11.60	0	41,170	0.00%
2018/10/08	4	11.44	3	11.60	11.60	1	40,844	0.00%
2018/10/05	10	11.48	1	11.50	11.45	9	40,841	0.02%
2018/10/04	2	11.75	0	0.00	11.75	2	39,802	0.01%
2018/10/03	1	11.70	0.3	11.70	11.70	0.7	39,837	0.00%
2018/10/02	38	11.71	0	0.00	11.75	38	39,838	0.10%
2018/10/01	1	11.95	2	11.95	11.90	-1	39,312	0.00%
2018/09/28	13	11.90	4	11.85	11.95	9	39,248	0.02%
2018/09/26	4	11.85	0	0.00	11.85	4	38,871	0.01%
2018/09/25	1	11.85	4	11.88	11.85	-3	39,209	-0.01%
2018/09/21	21.9	11.85	5	11.85	11.85	16.9	39,002	0.04%
2018/09/20	29	11.74	0	0.00	11.75	29	38,532	0.08%
2018/09/19	4	12.18	20	12.20	12.15	-16	36,837	-0.04%
2018/09/18	52	12.15	4	12.23	12.15	48	35,764	0.13%
2018/09/17	1	12.10	3	12.12	12.15	-2	34,785	-0.01%
2018/09/14	82	12.08	30	12.05	12.10	52	33,079	0.16%
2018/09/13	1	12.00	25	12.05	12.05	-24	32,854	-0.07%
2018/09/12	10	11.90	52	11.95	11.95	-42	32,799	-0.13%
2018/09/11	103	11.75	69	11.77	11.85	34	32,918	0.10%	大買/
2018/09/10	50	12.00	21.3	12.01	12.00	28.7	32,176	0.09%
2018/09/07	5	11.99	0	0.00	12.00	5	32,194	0.02%
2018/09/06	10	11.96	2	11.95	11.95	8	32,061	0.02%
2018/09/05	6	12.13	0	0.00	12.10	6	31,783	0.02%
2018/09/04	0	0.00	14	12.21	12.25	-14	32,055	-0.04%
2018/09/03	13	12.10	150	12.10	12.15	-137	31,875	-0.43%	大賣/鉅額交易
2018/08/31	116	12.17	28	12.17	12.15	88	31,735	0.28%	大買/
2018/08/30	67.3	11.98	0	0.00	11.95	67.3	30,168	0.22%
2018/08/29	0	0.00	5	12.00	12.05	-5	30,242	-0.02%
2018/08/28	1	11.95	0	0.00	11.95	1	30,365	0.00%
2018/08/27	21	11.90	3	11.95	12.00	18	30,600	0.06%
2018/08/23	1	11.85	0	0.00	11.90	1	31,149	0.00%
2018/08/22	2	11.85	0	0.00	11.85	2	32,573	0.01%
2018/08/21	0	0.00	6	11.80	11.80	-6	32,600	-0.02%
2018/08/16	8	11.61	5	11.60	11.65	3	33,080	0.01%
2018/08/15	21	11.75	0	0.00	11.70	21	33,485	0.06%
2018/08/14	4	11.85	1	11.85	11.85	3	33,308	0.01%
2018/08/13	16	11.89	19	11.88	11.90	-3	33,159	-0.01%
2018/08/10	3	11.83	7	11.84	11.85	-4	32,601	-0.01%
2018/08/07	3	11.25	0	0.00	11.30	3	31,539	0.01%
2018/08/03	4	11.35	0	0.00	11.35	4	32,045	0.01%
2018/08/02	5	11.35	0	0.00	11.30	5	32,770	0.02%
2018/08/01	1	11.50	0	0.00	11.50	1	32,801	0.00%
2018/07/31	0	0.00	1	11.45	11.60	-1	32,935	0.00%
2018/07/30	24	11.27	0	0.00	11.30	24	32,725	0.07%
2018/07/27	14	11.36	0	0.00	11.35	14	32,650	0.04%
2018/07/26	0	0.00	20	11.43	11.40	-20	32,980	-0.06%
2018/07/25	0.5	11.40	0	0.00	11.40	0.5	32,975	0.00%
2018/07/24	12	11.45	0	0.00	11.40	12	33,526	0.04%
2018/07/20	10	11.50	0	0.00	11.50	10	33,629	0.03%
2018/07/19	10	11.60	10	11.55	11.65	0	35,138	0.00%
2018/07/17	20	11.45	2	11.50	11.45	18	37,714	0.05%
2018/07/16	2	11.60	0	0.00	11.50	2	37,914	0.01%
2018/07/13	0	0.00	11	11.60	11.65	-11	38,301	-0.03%
2018/07/12	15	11.25	0	0.00	11.30	15	38,317	0.04%
2018/07/11	11	11.22	0	0.00	11.25	11	38,470	0.03%
2018/07/09	0	0.00	6.1	11.41	11.50	-6.1	38,796	-0.02%
2018/07/06	10	11.04	2	11.10	11.05	8	40,353	0.02%
2018/07/05	5	11.13	0	0.00	11.15	5	40,483	0.01%
2018/07/04	4	11.10	3	11.10	11.10	1	40,848	0.00%
2018/07/03	28	11.35	0	0.00	11.20	28	40,882	0.07%
2018/07/02	9	11.68	0	0.00	11.60	9	40,346	0.02%
2018/06/29	1	11.70	3	11.70	11.75	-2	40,210	0.00%
2018/06/28	3	11.75	0	0.00	11.70	3	41,110	0.01%
2018/06/26	0	0.00	4	11.90	11.90	-4	42,297	-0.01%
2018/06/25	1.7	11.85	1	11.90	11.90	0.7	42,783	0.00%
2018/06/22	2	11.85	0	0.00	11.85	2	43,370	0.00%
2018/06/21	4.6	11.80	10	11.90	11.80	-5.4	44,035	-0.01%
2018/06/20	26	11.79	2	11.85	11.75	24	45,332	0.05%
2018/06/19	0	0.00	6	11.87	11.80	-6	45,401	-0.01%
2018/06/15	0	0.00	1	11.90	12.05	-1	47,574	0.00%
2018/06/14	1	11.95	13	12.00	11.95	-12	48,910	-0.02%
2018/06/13	0	0.00	2	12.00	12.00	-2	50,199	0.00%
2018/06/12	13	11.95	0.3	11.95	11.95	12.7	50,460	0.03%
2018/06/11	3	12.10	0	0.00	12.05	3	50,923	0.01%
2018/06/08	3	12.15	11.2	12.20	12.20	-8.2	51,662	-0.02%
2018/06/07	1	12.20	0	0.00	12.15	1	55,398	0.00%
2018/06/06	3	12.15	20	12.15	12.20	-17	55,413	-0.03%
2018/06/05	5	12.15	0	0.00	12.20	5	55,657	0.01%
2018/06/04	3	12.05	14.5	12.13	12.15	-11.5	55,709	-0.02%
2018/06/01	0	0.00	14	11.99	12.00	-14	56,141	-0.02%
2018/05/31	10	11.94	35	11.98	12.00	-25	57,423	-0.04%
2018/05/30	23	11.80	44	11.85	12.00	-21	57,647	-0.04%
2018/05/29	1	11.95	31	12.00	12.00	-30	57,677	-0.05%
2018/05/28	4	12.03	3	12.05	12.00	1	58,851	0.00%
2018/05/25	2	12.10	0	0.00	12.05	2	60,345	0.00%
2018/05/24	1	11.95	0	0.00	12.05	1	63,994	0.00%
2018/05/23	3	12.00	0	0.00	12.00	3	67,302	0.00%
2018/05/22	0	0.00	30	12.10	12.10	-30	69,073	-0.04%
2018/05/21	10	12.10	0	0.00	12.15	10	73,667	0.01%
2018/05/18	10	12.10	1	12.10	12.05	9	74,078	0.01%
2018/05/16	0	0.00	3	12.20	12.20	-3	74,729	0.00%
2018/05/15	8	12.14	0	0.00	12.10	8	76,455	0.01%
2018/05/14	3	12.20	7	12.20	12.25	-4	76,657	-0.01%
2018/05/11	1	12.35	1	12.40	12.30	0	76,486	0.00%
2018/05/10	2	12.40	30	12.35	12.35	-28	76,456	-0.04%
2018/05/09	1	12.30	6	12.30	12.25	-5	76,055	-0.01%
2018/05/08	0	0.00	5	12.20	12.30	-5	76,043	-0.01%
2018/05/07	1	12.15	0	0.00	12.20	1	76,149	0.00%
2018/05/04	0	0.00	30	12.15	12.15	-30	76,184	-0.04%
2018/05/03	0	0.00	1	12.20	12.15	-1	76,250	0.00%
2018/05/02	0	0.00	19	12.10	12.15	-19	76,547	-0.02%
2018/04/30	15	11.95	22	12.08	12.15	-7	76,843	-0.01%
2018/04/27	12.3	11.95	0	0.00	11.95	12.3	76,515	0.02%
2018/04/26	70	11.95	2	11.95	11.90	68	76,925	0.09%
2018/04/25	9	12.10	42	12.05	12.05	-33	77,387	-0.04%
2018/04/23	36	12.53	64	12.47	12.50	-28	76,353	-0.04%
2018/04/20	0	0.00	26	12.22	12.20	-26	74,715	-0.03%
2018/04/19	1	12.00	6	12.10	12.10	-5	74,131	-0.01%
2018/04/18	4	12.04	4	12.04	12.05	0	74,100	0.00%
2018/04/17	17	11.86	4.1	11.85	11.90	12.9	74,621	0.02%
2018/04/16	68.1	11.91	1	12.00	11.90	67.1	75,534	0.09%
2018/04/13	0	0.00	8	12.05	12.05	-8	75,648	-0.01%
2018/04/12	26	12.03	1	12.05	12.00	25	76,276	0.03%
2018/04/11	65	12.05	3	12.08	12.10	62	76,066	0.08%
2018/04/10	8	11.70	55	11.67	11.70	-47	74,583	-0.06%
2018/04/09	11	11.50	5	11.46	11.50	6	74,250	0.01%
2018/04/03	29	11.34	0	0.00	11.35	29	73,735	0.04%
2018/04/02	13	11.51	1	11.50	11.45	12	73,602	0.02%
2018/03/31	1.8	11.53	0	0.00	11.55	1.8	73,438	0.00%
2018/03/30	18.9	11.39	102	11.50	11.50	-83.1	74,239	-0.11%	大賣/
2018/03/29	71	11.14	10	11.15	11.05	61	73,396	0.08%
2018/03/28	27	11.37	9	11.41	11.35	18	72,392	0.02%
2018/03/27	3	11.63	9	11.64	11.60	-6	72,344	-0.01%
2018/03/26	57	11.30	28	11.27	11.50	29	72,679	0.04%
2018/03/23	25	11.26	1	11.15	11.35	24	72,680	0.03%
2018/03/22	81	11.68	5	11.90	11.55	76	72,183	0.11%
2018/03/21	2	11.83	4	11.85	11.85	-2	70,772	0.00%
2018/03/20	71	11.80	114	11.89	11.80	-43	70,878	-0.06%	大賣/
2018/03/19	60.5	12.26	21	12.25	12.25	39.5	70,252	0.06%
2018/03/16	0	0.00	12	12.43	12.70	-12	70,388	-0.02%
2018/03/15	6	12.34	8	12.30	12.30	-2	69,300	0.00%
2018/03/14	52	12.46	10	12.40	12.40	42	69,304	0.06%
2018/03/13	50.1	12.60	40	12.60	12.60	10.1	68,713	0.01%
2018/03/12	132	12.63	108.2	12.61	12.70	23.8	68,374	0.03%	大買/大賣/
2018/03/09	3.9	11.89	9	11.92	11.90	-5.1	65,351	-0.01%
2018/03/08	0	0.00	5	11.98	11.90	-5	65,839	-0.01%
2018/03/07	16	11.87	2	11.90	11.85	14	65,748	0.02%
2018/03/06	0	0.00	1	11.85	11.85	-1	66,140	0.00%
2018/03/05	9	11.77	2	11.65	11.65	7	65,921	0.01%
2018/03/02	9	12.01	6	11.94	12.05	3	65,370	0.00%
2018/03/01	27	12.09	39	12.12	12.20	-12	65,118	-0.02%
2018/02/27	30	11.97	109	12.06	12.05	-79	64,192	-0.12%	大賣/
2018/02/26	47	12.04	120.8	12.06	12.05	-73.8	63,188	-0.12%	大賣/
2018/02/23	38	12.17	445	12.05	12.05	-407	62,146	-0.65%	大賣/鉅額交易
2018/02/22	26	11.69	446.1	11.64	11.85	-420.1	60,587	-0.69%	大賣/鉅額交易
2018/02/21	26	11.22	31	11.06	11.15	-5	60,252	-0.01%
2018/02/12	87	11.02	76	11.03	11.05	11	60,868	0.02%
2018/02/09	6	9.95	12	10.06	10.05	-6	56,880	-0.01%
2018/02/08	6	10.18	0	0.00	10.15	6	56,411	0.01%
2018/02/07	26	10.21	17	10.19	10.20	9	56,274	0.02%
2018/02/06	179	9.90	56.4	10.03	9.91	122.6	55,621	0.22%	大買/鉅額交易
2018/02/05	5.1	10.42	5	10.50	10.50	0.1	53,935	0.00%
2018/02/02	0	0.00	20	10.60	10.65	-20	53,585	-0.04%
2018/02/01	6	10.60	10	10.70	10.65	-4	53,672	-0.01%
2018/01/31	17	10.61	0	0.00	10.70	17	53,268	0.03%
2018/01/30	1.1	10.75	0	0.00	10.70	1.1	52,866	0.00%
2018/01/29	18	10.79	1	10.80	10.80	17	52,656	0.03%
2018/01/25	0	0.00	2	10.75	10.80	-2	52,384	0.00%
2018/01/24	0	0.00	2	10.75	10.75	-2	52,657	0.00%
2018/01/23	5	10.70	2	10.73	10.70	3	52,575	0.01%
2018/01/22	3	10.75	20.7	10.71	10.75	-17.7	52,998	-0.03%
2018/01/19	4.2	10.74	0.6	10.70	10.80	3.6	55,073	0.01%
2018/01/18	18	10.80	6	10.74	10.75	12	55,212	0.02%
2018/01/17	5	10.62	20	10.65	10.60	-15	54,782	-0.03%
2018/01/16	0	0.00	6	10.65	10.70	-6	54,349	-0.01%
2018/01/15	26	10.62	13	10.61	10.65	13	54,272	0.02%
2018/01/12	106	10.55	0	0.00	10.65	106	54,075	0.20%	大買/鉅額交易
2018/01/11	113.1	10.55	12	10.53	10.55	101.1	53,753	0.19%	大買/鉅額交易
2018/01/10	10	10.90	5	10.91	10.85	5	52,985	0.01%
2018/01/09	11	10.80	4	10.75	10.80	7	51,787	0.01%
2018/01/08	77	10.75	9	10.73	10.75	68	51,388	0.13%
2018/01/05	2	10.55	50	10.58	10.60	-48	50,317	-0.10%
2018/01/04	4	10.53	10	10.55	10.60	-6	50,078	-0.01%
2018/01/03	5	10.55	42	10.57	10.55	-37	50,173	-0.07%
2018/01/02	0	0.00	50	10.55	10.50	-50	49,878	-0.10%